date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-16 09:30:00,16.28,16.28,16.11,16.11,1232227.0,14.7504,14.7504,14.5963,14.5963,1232227.0
2015-07-16 10:00:00,16.11,16.26,16.11,16.19,609392.0,14.5963,14.7323,14.5963,14.6688,609392.0
2015-07-16 10:30:00,16.2,16.27,16.13,16.25,382942.0,14.6779,14.7413,14.6145,14.7232,382942.0
2015-07-16 11:00:00,16.25,16.26,16.17,16.22,177099.0,14.7232,14.7323,14.6507,14.696,177099.0
2015-07-16 11:30:00,16.22,16.23,16.17,16.18,165416.0,14.696,14.7051,14.6507,14.6598,165416.0
2015-07-16 12:00:00,16.19,16.24,16.18,16.18,171951.0,14.6688,14.7141,14.6598,14.6598,171951.0
2015-07-16 12:30:00,16.19,16.19,16.16,16.18,148022.0,14.6688,14.6688,14.6417,14.6598,148022.0
2015-07-16 13:00:00,16.18,16.24,16.18,16.23,161374.0,14.6598,14.7141,14.6598,14.7051,161374.0
2015-07-16 13:30:00,16.23,16.24,16.21,16.23,54841.0,14.7051,14.7141,14.687,14.7051,54841.0
2015-07-16 14:00:00,16.23,16.25,16.22,16.25,58321.0,14.7051,14.7232,14.696,14.7232,58321.0
2015-07-16 14:30:00,16.25,16.26,16.22,16.22,48043.0,14.7232,14.7323,14.696,14.696,48043.0
2015-07-16 15:00:00,16.22,16.25,16.19,16.24,127685.0,14.696,14.7232,14.6688,14.7141,127685.0
2015-07-16 15:30:00,16.24,16.24,16.14,16.15,663712.0,14.7141,14.7141,14.6235,14.6326,663712.0
2015-07-17 09:30:00,16.05,16.05,15.7,15.71,1419059.0,14.542,14.542,14.2249,14.2339,1419059.0
2015-07-17 10:00:00,15.7,15.7,15.59,15.64,739380.0,14.2249,14.2249,14.1252,14.1705,739380.0
2015-07-17 10:30:00,15.65,15.66,15.6,15.62,676902.0,14.1796,14.1886,14.1343,14.1524,676902.0
2015-07-17 11:00:00,15.62,15.69,15.6,15.6,526828.0,14.1524,14.2158,14.1343,14.1343,526828.0
2015-07-17 11:30:00,15.6,15.61,15.52,15.52,506115.0,14.1343,14.1433,14.0618,14.0618,506115.0
2015-07-17 12:00:00,15.52,15.56,15.51,15.54,427970.0,14.0618,14.098,14.0527,14.0799,427970.0
2015-07-17 12:30:00,15.54,15.55,15.5,15.52,353277.0,14.0799,14.089,14.0437,14.0618,353277.0
2015-07-17 13:00:00,15.53,15.55,15.51,15.54,589648.0,14.0708,14.089,14.0527,14.0799,589648.0
2015-07-17 13:30:00,15.55,15.56,15.49,15.5,557029.0,14.089,14.098,14.0346,14.0437,557029.0
2015-07-17 14:00:00,15.5,15.52,15.49,15.49,270904.0,14.0437,14.0618,14.0346,14.0346,270904.0
2015-07-17 14:30:00,15.49,15.53,15.47,15.47,559746.0,14.0346,14.0708,14.0165,14.0165,559746.0
2015-07-17 15:00:00,15.48,15.51,15.44,15.46,717188.0,14.0255,14.0527,13.9893,14.0074,717188.0
2015-07-17 15:30:00,15.46,15.47,15.38,15.43,2986338.0,14.0074,14.0165,13.9349,13.9802,2986338.0
2015-07-20 09:30:00,14.71,14.76,14.36,14.36,2976224.0,13.3279,13.3732,13.0108,13.0108,2976224.0
2015-07-20 10:00:00,14.36,14.36,14.18,14.28,2071659.0,13.0108,13.0108,12.8477,12.9383,2071659.0
2015-07-20 10:30:00,14.28,14.28,14.15,14.16,1628671.0,12.9383,12.9383,12.8205,12.8296,1628671.0
2015-07-20 11:00:00,14.15,14.43,14.15,14.37,1372475.0,12.8205,13.0742,12.8205,13.0198,1372475.0
2015-07-20 11:30:00,14.37,14.37,14.22,14.23,684294.0,13.0198,13.0198,12.8839,12.893,684294.0
2015-07-20 12:00:00,14.24,14.29,14.19,14.22,640538.0,12.902,12.9474,12.8567,12.8839,640538.0
2015-07-20 12:30:00,14.22,14.26,14.16,14.19,588721.0,12.8839,12.9202,12.8296,12.8567,588721.0
2015-07-20 13:00:00,14.19,14.23,14.13,14.15,582775.0,12.8567,12.893,12.8024,12.8205,582775.0
2015-07-20 13:30:00,14.16,14.18,14.06,14.06,723734.0,12.8296,12.8477,12.739,12.739,723734.0
2015-07-20 14:00:00,14.06,14.11,14.06,14.07,619771.0,12.739,12.7843,12.739,12.748,619771.0
2015-07-20 14:30:00,14.06,14.07,13.96,13.96,909466.0,12.739,12.748,12.6484,12.6484,909466.0
2015-07-20 15:00:00,13.96,13.98,13.89,13.9,1367040.0,12.6484,12.6665,12.5849,12.594,1367040.0
2015-07-20 15:30:00,13.9,13.91,13.75,13.78,3941560.0,12.594,12.6031,12.4581,12.4853,3941560.0
2015-07-21 09:30:00,14.06,14.4,14.06,14.39,2421696.0,12.739,13.047,12.739,13.038,2421696.0
2015-07-21 10:00:00,14.39,14.53,14.39,14.47,1311116.0,13.038,13.1648,13.038,13.1104,1311116.0
2015-07-21 10:30:00,14.46,14.46,14.26,14.34,875618.0,13.1014,13.1014,12.9202,12.9927,875618.0
2015-07-21 11:00:00,14.33,14.35,14.28,14.32,333513.0,12.9836,13.0017,12.9383,12.9745,333513.0
2015-07-21 11:30:00,14.32,14.35,14.28,14.34,348947.0,12.9745,13.0017,12.9383,12.9927,348947.0
2015-07-21 12:00:00,14.34,14.41,14.33,14.38,332952.0,12.9927,13.0561,12.9836,13.0289,332952.0
2015-07-21 12:30:00,14.38,14.4,14.34,14.4,217814.0,13.0289,13.047,12.9927,13.047,217814.0
2015-07-21 13:00:00,14.4,14.4,14.36,14.39,237893.0,13.047,13.047,13.0108,13.038,237893.0
2015-07-21 13:30:00,14.38,14.38,14.12,14.13,579806.0,13.0289,13.0289,12.7933,12.8024,579806.0
2015-07-21 14:00:00,14.13,14.23,14.07,14.22,810887.0,12.8024,12.893,12.748,12.8839,810887.0
2015-07-21 14:30:00,14.22,14.23,14.02,14.04,727972.0,12.8839,12.893,12.7027,12.7208,727972.0
2015-07-21 15:00:00,14.04,14.14,14.03,14.13,472623.0,12.7208,12.8114,12.7118,12.8024,472623.0
2015-07-21 15:30:00,14.13,14.22,14.08,14.13,2020767.0,12.8024,12.8839,12.7571,12.8024,2020767.0
2015-07-22 09:30:00,13.83,13.98,13.67,13.94,2154549.0,12.5306,12.6665,12.3856,12.6302,2154549.0
2015-07-22 10:00:00,13.94,14.05,13.82,14.02,749777.0,12.6302,12.7299,12.5215,12.7027,749777.0
2015-07-22 10:30:00,14.02,14.27,14.0,14.27,792152.0,12.7027,12.9292,12.6846,12.9292,792152.0
2015-07-22 11:00:00,14.27,14.27,14.04,14.07,659773.0,12.9292,12.9292,12.7208,12.748,659773.0
2015-07-22 11:30:00,14.07,14.22,14.05,14.11,433364.0,12.748,12.8839,12.7299,12.7843,433364.0
2015-07-22 12:00:00,14.11,14.18,14.07,14.13,225365.0,12.7843,12.8477,12.748,12.8024,225365.0
2015-07-22 12:30:00,14.13,14.22,14.1,14.19,232896.0,12.8024,12.8839,12.7752,12.8567,232896.0
2015-07-22 13:00:00,14.19,14.21,14.12,14.12,170578.0,12.8567,12.8749,12.7933,12.7933,170578.0
2015-07-22 13:30:00,14.12,14.12,13.97,14.02,190398.0,12.7933,12.7933,12.6574,12.7027,190398.0
2015-07-22 14:00:00,14.02,14.06,14.02,14.04,208409.0,12.7027,12.739,12.7027,12.7208,208409.0
2015-07-22 14:30:00,14.04,14.1,14.03,14.1,100634.0,12.7208,12.7752,12.7118,12.7752,100634.0
2015-07-22 15:00:00,14.1,14.14,14.06,14.09,248559.0,12.7752,12.8114,12.739,12.7661,248559.0
2015-07-22 15:30:00,14.09,14.11,14.05,14.08,806644.0,12.7661,12.7843,12.7299,12.7571,806644.0
2015-07-23 09:30:00,14.23,14.3,14.05,14.08,2090778.0,12.893,12.9564,12.7299,12.7571,2090778.0
2015-07-23 10:00:00,14.09,14.1,13.97,13.98,957255.0,12.7661,12.7752,12.6574,12.6665,957255.0
2015-07-23 10:30:00,13.98,14.02,13.85,13.85,769788.0,12.6665,12.7027,12.5487,12.5487,769788.0
2015-07-23 11:00:00,13.85,13.93,13.79,13.79,593917.0,12.5487,12.6212,12.4943,12.4943,593917.0
2015-07-23 11:30:00,13.78,13.85,13.72,13.73,726922.0,12.4853,12.5487,12.4309,12.44,726922.0
2015-07-23 12:00:00,13.73,13.86,13.68,13.82,627505.0,12.44,12.5578,12.3947,12.5215,627505.0
2015-07-23 12:30:00,13.81,13.89,13.73,13.76,557341.0,12.5125,12.5849,12.44,12.4671,557341.0
2015-07-23 13:00:00,13.75,13.77,13.7,13.7,474220.0,12.4581,12.4762,12.4128,12.4128,474220.0
2015-07-23 13:30:00,13.7,13.73,13.65,13.68,516684.0,12.4128,12.44,12.3675,12.3947,516684.0
2015-07-23 14:00:00,13.68,13.68,13.55,13.55,588866.0,12.3947,12.3947,12.2769,12.2769,588866.0
2015-07-23 14:30:00,13.55,13.65,13.51,13.55,960935.0,12.2769,12.3675,12.2406,12.2769,960935.0
2015-07-23 15:00:00,13.55,13.6,13.52,13.57,1174266.0,12.2769,12.3222,12.2497,12.295,1174266.0
2015-07-23 15:30:00,13.57,13.63,13.52,13.6,2250852.0,12.295,12.3494,12.2497,12.3222,2250852.0
2015-07-24 09:30:00,13.41,13.49,13.26,13.27,1929846.0,12.15,12.2225,12.0141,12.0232,1929846.0
2015-07-24 10:00:00,13.28,13.46,13.22,13.23,1157503.0,12.0322,12.1953,11.9779,11.9869,1157503.0
2015-07-24 10:30:00,13.23,13.28,13.17,13.18,1216573.0,11.9869,12.0322,11.9326,11.9416,1216573.0
2015-07-24 11:00:00,13.18,13.47,13.18,13.36,1133866.0,11.9416,12.2044,11.9416,12.1047,1133866.0
2015-07-24 11:30:00,13.36,13.38,13.24,13.3,547019.0,12.1047,12.1229,11.996,12.0504,547019.0
2015-07-24 12:00:00,13.3,13.34,13.23,13.23,510599.0,12.0504,12.0866,11.9869,11.9869,510599.0
2015-07-24 12:30:00,13.23,13.37,13.22,13.27,544659.0,11.9869,12.1138,11.9779,12.0232,544659.0
2015-07-24 13:00:00,13.27,13.3,13.2,13.22,610682.0,12.0232,12.0504,11.9598,11.9779,610682.0
2015-07-24 13:30:00,13.22,13.4,13.2,13.36,889262.0,11.9779,12.141,11.9598,12.1047,889262.0
2015-07-24 14:00:00,13.35,13.89,13.35,13.86,2028414.0,12.0957,12.5849,12.0957,12.5578,2028414.0
2015-07-24 14:30:00,13.86,13.93,13.73,13.8,2568901.0,12.5578,12.6212,12.44,12.5034,2568901.0
2015-07-24 15:00:00,13.8,14.13,13.77,14.02,2473663.0,12.5034,12.8024,12.4762,12.7027,2473663.0
2015-07-24 15:30:00,14.01,14.1,13.97,14.08,4338754.0,12.6937,12.7752,12.6574,12.7571,4338754.0
2015-07-27 09:30:00,13.9,14.27,13.83,14.23,2390597.0,12.594,12.9292,12.5306,12.893,2390597.0
2015-07-27 10:00:00,14.24,14.38,14.14,14.14,1249168.0,12.902,13.0289,12.8114,12.8114,1249168.0
2015-07-27 10:30:00,14.13,14.22,14.04,14.08,592707.0,12.8024,12.8839,12.7208,12.7571,592707.0
2015-07-27 11:00:00,14.07,14.14,13.93,14.02,799779.0,12.748,12.8114,12.6212,12.7027,799779.0
2015-07-27 11:30:00,14.02,14.18,14.02,14.1,575356.0,12.7027,12.8477,12.7027,12.7752,575356.0
2015-07-27 12:00:00,14.1,14.11,13.98,14.01,382479.0,12.7752,12.7843,12.6665,12.6937,382479.0
2015-07-27 12:30:00,14.01,14.01,13.9,13.94,618881.0,12.6937,12.6937,12.594,12.6302,618881.0
2015-07-27 13:00:00,13.94,13.94,13.82,13.82,434566.0,12.6302,12.6302,12.5215,12.5215,434566.0
2015-07-27 13:30:00,13.81,13.81,13.73,13.74,479252.0,12.5125,12.5125,12.44,12.449,479252.0
2015-07-27 14:00:00,13.74,13.74,13.55,13.58,1016723.0,12.449,12.449,12.2769,12.3041,1016723.0
2015-07-27 14:30:00,13.58,13.68,13.57,13.63,866254.0,12.3041,12.3947,12.295,12.3494,866254.0
2015-07-27 15:00:00,13.63,13.63,13.47,13.51,1186544.0,12.3494,12.3494,12.2044,12.2406,1186544.0
2015-07-27 15:30:00,13.5,13.57,13.44,13.56,2313517.0,12.2316,12.295,12.1772,12.2859,2313517.0
2015-07-28 09:30:00,13.7,13.81,13.61,13.69,1544121.0,12.4128,12.5125,12.3312,12.4037,1544121.0
2015-07-28 10:00:00,13.69,13.76,13.55,13.57,724251.0,12.4037,12.4671,12.2769,12.295,724251.0
2015-07-28 10:30:00,13.58,13.75,13.57,13.74,348176.0,12.3041,12.4581,12.295,12.449,348176.0
2015-07-28 11:00:00,13.74,13.78,13.66,13.73,468276.0,12.449,12.4853,12.3765,12.44,468276.0
2015-07-28 11:30:00,13.73,13.74,13.65,13.73,400724.0,12.44,12.449,12.3675,12.44,400724.0
2015-07-28 12:00:00,13.73,13.82,13.73,13.81,438221.0,12.44,12.5215,12.44,12.5125,438221.0
2015-07-28 12:30:00,13.82,13.82,13.73,13.79,302795.0,12.5215,12.5215,12.44,12.4943,302795.0
2015-07-28 13:00:00,13.78,13.83,13.77,13.81,225518.0,12.4853,12.5306,12.4762,12.5125,225518.0
2015-07-28 13:30:00,13.81,13.84,13.79,13.8,191781.0,12.5125,12.5396,12.4943,12.5034,191781.0
2015-07-28 14:00:00,13.79,13.82,13.77,13.8,292778.0,12.4943,12.5215,12.4762,12.5034,292778.0
2015-07-28 14:30:00,13.81,13.81,13.69,13.73,497317.0,12.5125,12.5125,12.4037,12.44,497317.0
2015-07-28 15:00:00,13.73,13.77,13.71,13.74,291762.0,12.44,12.4762,12.4218,12.449,291762.0
2015-07-28 15:30:00,13.74,13.77,13.68,13.7,664762.0,12.449,12.4762,12.3947,12.4128,664762.0
2015-07-29 09:30:00,13.69,13.77,13.59,13.6,1070217.0,12.4037,12.4762,12.3131,12.3222,1070217.0
2015-07-29 10:00:00,13.6,13.64,13.54,13.6,476298.0,12.3222,12.3584,12.2678,12.3222,476298.0
2015-07-29 10:30:00,13.6,13.78,13.6,13.7,519244.0,12.3222,12.4853,12.3222,12.4128,519244.0
2015-07-29 11:00:00,13.69,13.78,13.64,13.78,325835.0,12.4037,12.4853,12.3584,12.4853,325835.0
2015-07-29 11:30:00,13.78,14.03,13.78,13.98,1459954.0,12.4853,12.7118,12.4853,12.6665,1459954.0
2015-07-29 12:00:00,13.99,13.99,13.74,13.85,557941.0,12.6755,12.6755,12.449,12.5487,557941.0
2015-07-29 12:30:00,13.84,13.86,13.77,13.83,433686.0,12.5396,12.5578,12.4762,12.5306,433686.0
2015-07-29 13:00:00,13.82,13.89,13.81,13.83,520386.0,12.5215,12.5849,12.5125,12.5306,520386.0
2015-07-29 13:30:00,13.84,13.91,13.84,13.88,484927.0,12.5396,12.6031,12.5396,12.5759,484927.0
2015-07-29 14:00:00,13.88,14.07,13.77,13.94,1785391.0,12.5759,12.748,12.4762,12.6302,1785391.0
2015-07-29 14:30:00,13.94,13.98,13.79,13.93,568108.0,12.6302,12.6665,12.4943,12.6212,568108.0
2015-07-29 15:00:00,13.92,13.95,13.86,13.9,424406.0,12.6121,12.6393,12.5578,12.594,424406.0
2015-07-29 15:30:00,13.9,14.01,13.9,13.97,1112553.0,12.594,12.6937,12.594,12.6574,1112553.0
2015-07-30 09:30:00,13.66,13.68,13.43,13.53,1604340.0,12.3765,12.3947,12.1682,12.2588,1604340.0
2015-07-30 10:00:00,13.53,13.77,13.52,13.77,1024339.0,12.2588,12.4762,12.2497,12.4762,1024339.0
2015-07-30 10:30:00,13.78,13.82,13.68,13.74,628049.0,12.4853,12.5215,12.3947,12.449,628049.0
2015-07-30 11:00:00,13.75,13.77,13.71,13.76,277004.0,12.4581,12.4762,12.4218,12.4671,277004.0
2015-07-30 11:30:00,13.77,13.77,13.62,13.66,234391.0,12.4762,12.4762,12.3403,12.3765,234391.0
2015-07-30 12:00:00,13.65,13.66,13.52,13.52,423963.0,12.3675,12.3765,12.2497,12.2497,423963.0
2015-07-30 12:30:00,13.52,13.53,13.49,13.52,291734.0,12.2497,12.2588,12.2225,12.2497,291734.0
2015-07-30 13:00:00,13.52,13.59,13.49,13.49,402218.0,12.2497,12.3131,12.2225,12.2225,402218.0
2015-07-30 13:30:00,13.49,13.54,13.45,13.48,478281.0,12.2225,12.2678,12.1863,12.2135,478281.0
2015-07-30 14:00:00,13.47,13.5,13.45,13.45,404185.0,12.2044,12.2316,12.1863,12.1863,404185.0
2015-07-30 14:30:00,13.45,13.46,13.4,13.44,882266.0,12.1863,12.1953,12.141,12.1772,882266.0
2015-07-30 15:00:00,13.44,13.46,13.41,13.43,705512.0,12.1772,12.1953,12.15,12.1682,705512.0
2015-07-30 15:30:00,13.43,13.53,13.41,13.48,2352320.0,12.1682,12.2588,12.15,12.2135,2352320.0
2015-07-31 09:30:00,13.84,13.96,13.72,13.8,1666737.0,12.5396,12.6484,12.4309,12.5034,1666737.0
2015-07-31 10:00:00,13.79,13.85,13.61,13.7,690531.0,12.4943,12.5487,12.3312,12.4128,690531.0
2015-07-31 10:30:00,13.71,13.72,13.59,13.7,307195.0,12.4218,12.4309,12.3131,12.4128,307195.0
2015-07-31 11:00:00,13.7,13.78,13.66,13.77,341729.0,12.4128,12.4853,12.3765,12.4762,341729.0
2015-07-31 11:30:00,13.77,13.81,13.72,13.77,238595.0,12.4762,12.5125,12.4309,12.4762,238595.0
2015-07-31 12:00:00,13.78,13.79,13.73,13.77,190886.0,12.4853,12.4943,12.44,12.4762,190886.0
2015-07-31 12:30:00,13.77,13.79,13.69,13.71,175742.0,12.4762,12.4943,12.4037,12.4218,175742.0
2015-07-31 13:00:00,13.71,13.74,13.69,13.74,149229.0,12.4218,12.449,12.4037,12.449,149229.0
2015-07-31 13:30:00,13.74,13.79,13.73,13.79,181450.0,12.449,12.4943,12.44,12.4943,181450.0
2015-07-31 14:00:00,13.79,13.85,13.77,13.8,668423.0,12.4943,12.5487,12.4762,12.5034,668423.0
2015-07-31 14:30:00,13.8,13.85,13.79,13.82,322443.0,12.5034,12.5487,12.4943,12.5215,322443.0
2015-07-31 15:00:00,13.82,13.84,13.76,13.77,294323.0,12.5215,12.5396,12.4671,12.4762,294323.0
2015-07-31 15:30:00,13.77,13.84,13.75,13.76,1338979.0,12.4762,12.5396,12.4581,12.4671,1338979.0
2015-08-03 09:30:00,13.64,13.68,13.52,13.53,860916.0,12.3584,12.3947,12.2497,12.2588,860916.0
2015-08-03 10:00:00,13.53,13.6,13.48,13.48,407773.0,12.2588,12.3222,12.2135,12.2135,407773.0
2015-08-03 10:30:00,13.48,13.56,13.48,13.55,333710.0,12.2135,12.2859,12.2135,12.2769,333710.0
2015-08-03 11:00:00,13.55,13.55,13.46,13.47,262495.0,12.2769,12.2769,12.1953,12.2044,262495.0
2015-08-03 11:30:00,13.47,13.5,13.39,13.41,230341.0,12.2044,12.2316,12.1319,12.15,230341.0
2015-08-03 12:00:00,13.41,13.43,13.32,13.34,360803.0,12.15,12.1682,12.0685,12.0866,360803.0
2015-08-03 12:30:00,13.33,13.37,13.31,13.37,465959.0,12.0776,12.1138,12.0594,12.1138,465959.0
2015-08-03 13:00:00,13.37,13.4,13.35,13.35,211943.0,12.1138,12.141,12.0957,12.0957,211943.0
2015-08-03 13:30:00,13.35,13.4,13.35,13.37,238780.0,12.0957,12.141,12.0957,12.1138,238780.0
2015-08-03 14:00:00,13.38,13.4,13.19,13.19,647173.0,12.1229,12.141,11.9507,11.9507,647173.0
2015-08-03 14:30:00,13.19,13.26,13.19,13.23,551244.0,11.9507,12.0141,11.9507,11.9869,551244.0
2015-08-03 15:00:00,13.23,13.28,13.22,13.25,555544.0,11.9869,12.0322,11.9779,12.0051,555544.0
2015-08-03 15:30:00,13.25,13.29,13.23,13.28,2418292.0,12.0051,12.0413,11.9869,12.0322,2418292.0
2015-08-04 09:30:00,13.48,13.54,13.45,13.48,1073768.0,12.2135,12.2678,12.1863,12.2135,1073768.0
2015-08-04 10:00:00,13.48,13.48,13.37,13.38,612892.0,12.2135,12.2135,12.1138,12.1229,612892.0
2015-08-04 10:30:00,13.38,13.42,13.3,13.42,414650.0,12.1229,12.1591,12.0504,12.1591,414650.0
2015-08-04 11:00:00,13.43,13.47,13.42,13.47,176312.0,12.1682,12.2044,12.1591,12.2044,176312.0
2015-08-04 11:30:00,13.47,13.48,13.44,13.45,212537.0,12.2044,12.2135,12.1772,12.1863,212537.0
2015-08-04 12:00:00,13.44,13.45,13.4,13.41,174760.0,12.1772,12.1863,12.141,12.15,174760.0
2015-08-04 12:30:00,13.42,13.45,13.42,13.43,137427.0,12.1591,12.1863,12.1591,12.1682,137427.0
2015-08-04 13:00:00,13.43,13.44,13.34,13.35,166482.0,12.1682,12.1772,12.0866,12.0957,166482.0
2015-08-04 13:30:00,13.35,13.37,13.18,13.27,553171.0,12.0957,12.1138,11.9416,12.0232,553171.0
2015-08-04 14:00:00,13.27,13.27,13.19,13.27,387009.0,12.0232,12.0232,11.9507,12.0232,387009.0
2015-08-04 14:30:00,13.27,13.27,13.22,13.23,191265.0,12.0232,12.0232,11.9779,11.9869,191265.0
2015-08-04 15:00:00,13.23,13.27,13.23,13.24,270489.0,11.9869,12.0232,11.9869,11.996,270489.0
2015-08-04 15:30:00,13.23,13.31,13.21,13.3,808197.0,11.9869,12.0594,11.9688,12.0504,808197.0
2015-08-05 09:30:00,13.42,13.53,13.42,13.47,1422594.0,12.1591,12.2588,12.1591,12.2044,1422594.0
2015-08-05 10:00:00,13.48,13.48,13.29,13.38,1206138.0,12.2135,12.2135,12.0413,12.1229,1206138.0
2015-08-05 10:30:00,13.39,13.44,13.27,13.29,506043.0,12.1319,12.1772,12.0232,12.0413,506043.0
2015-08-05 11:00:00,13.3,13.31,13.25,13.27,457301.0,12.0504,12.0594,12.0051,12.0232,457301.0
2015-08-05 11:30:00,13.27,13.27,13.19,13.23,502871.0,12.0232,12.0232,11.9507,11.9869,502871.0
2015-08-05 12:00:00,13.23,13.28,13.23,13.27,355660.0,11.9869,12.0322,11.9869,12.0232,355660.0
2015-08-05 12:30:00,13.26,13.28,13.23,13.25,179754.0,12.0141,12.0322,11.9869,12.0051,179754.0
2015-08-05 13:00:00,13.25,13.25,13.2,13.2,146545.0,12.0051,12.0051,11.9598,11.9598,146545.0
2015-08-05 13:30:00,13.2,13.22,13.19,13.19,133347.0,11.9598,11.9779,11.9507,11.9507,133347.0
2015-08-05 14:00:00,13.19,13.23,13.19,13.23,231432.0,11.9507,11.9869,11.9507,11.9869,231432.0
2015-08-05 14:30:00,13.23,13.24,13.16,13.16,152428.0,11.9869,11.996,11.9235,11.9235,152428.0
2015-08-05 15:00:00,13.17,13.18,13.03,13.03,800069.0,11.9326,11.9416,11.8057,11.8057,800069.0
2015-08-05 15:30:00,13.03,13.09,13.01,13.09,2198652.0,11.8057,11.8601,11.7876,11.8601,2198652.0
2015-08-06 09:30:00,13.21,13.3,13.11,13.29,1348238.0,11.9688,12.0504,11.8782,12.0413,1348238.0
2015-08-06 10:00:00,13.3,13.35,13.22,13.31,753743.0,12.0504,12.0957,11.9779,12.0594,753743.0
2015-08-06 10:30:00,13.31,13.47,13.31,13.36,1044894.0,12.0594,12.2044,12.0594,12.1047,1044894.0
2015-08-06 11:00:00,13.36,13.38,13.28,13.28,584178.0,12.1047,12.1229,12.0322,12.0322,584178.0
2015-08-06 11:30:00,13.28,13.48,13.27,13.47,895313.0,12.0322,12.2135,12.0232,12.2044,895313.0
2015-08-06 12:00:00,13.46,13.69,13.44,13.64,1236126.0,12.1953,12.4037,12.1772,12.3584,1236126.0
2015-08-06 12:30:00,13.64,13.65,13.48,13.48,624793.0,12.3584,12.3675,12.2135,12.2135,624793.0
2015-08-06 13:00:00,13.49,13.5,13.35,13.42,507817.0,12.2225,12.2316,12.0957,12.1591,507817.0
2015-08-06 13:30:00,13.42,13.56,13.4,13.56,409193.0,12.1591,12.2859,12.141,12.2859,409193.0
2015-08-06 14:00:00,13.56,13.56,13.45,13.56,526212.0,12.2859,12.2859,12.1863,12.2859,526212.0
2015-08-06 14:30:00,13.56,13.57,13.49,13.52,254016.0,12.2859,12.295,12.2225,12.2497,254016.0
2015-08-06 15:00:00,13.53,13.53,13.41,13.42,573454.0,12.2588,12.2588,12.15,12.1591,573454.0
2015-08-06 15:30:00,13.42,13.43,13.36,13.37,1334723.0,12.1591,12.1682,12.1047,12.1138,1334723.0
2015-08-07 09:30:00,13.42,13.79,13.38,13.66,2198693.0,12.1591,12.4943,12.1229,12.3765,2198693.0
2015-08-07 10:00:00,13.65,13.7,13.55,13.68,758137.0,12.3675,12.4128,12.2769,12.3947,758137.0
2015-08-07 10:30:00,13.68,13.85,13.66,13.76,1091654.0,12.3947,12.5487,12.3765,12.4671,1091654.0
2015-08-07 11:00:00,13.76,13.81,13.6,13.6,575799.0,12.4671,12.5125,12.3222,12.3222,575799.0
2015-08-07 11:30:00,13.61,13.72,13.57,13.62,412443.0,12.3312,12.4309,12.295,12.3403,412443.0
2015-08-07 12:00:00,13.61,13.67,13.6,13.6,188755.0,12.3312,12.3856,12.3222,12.3222,188755.0
2015-08-07 12:30:00,13.59,13.62,13.54,13.55,272561.0,12.3131,12.3403,12.2678,12.2769,272561.0
2015-08-07 13:00:00,13.56,13.65,13.53,13.64,251371.0,12.2859,12.3675,12.2588,12.3584,251371.0
2015-08-07 13:30:00,13.64,13.7,13.61,13.62,353988.0,12.3584,12.4128,12.3312,12.3403,353988.0
2015-08-07 14:00:00,13.61,13.62,13.56,13.59,320676.0,12.3312,12.3403,12.2859,12.3131,320676.0
2015-08-07 14:30:00,13.6,13.6,13.45,13.46,443569.0,12.3222,12.3222,12.1863,12.1953,443569.0
2015-08-07 15:00:00,13.46,13.46,13.32,13.35,901850.0,12.1953,12.1953,12.0685,12.0957,901850.0
2015-08-07 15:30:00,13.36,13.43,13.35,13.41,1761460.0,12.1047,12.1682,12.0957,12.15,1761460.0
2015-08-10 09:30:00,13.57,13.66,13.36,13.63,1260599.0,12.295,12.3765,12.1047,12.3494,1260599.0
2015-08-10 10:00:00,13.64,13.83,13.6,13.82,1078223.0,12.3584,12.5306,12.3222,12.5215,1078223.0
2015-08-10 10:30:00,13.82,13.97,13.77,13.95,1144415.0,12.5215,12.6574,12.4762,12.6393,1144415.0
2015-08-10 11:00:00,13.95,14.05,13.91,14.03,1020646.0,12.6393,12.7299,12.6031,12.7118,1020646.0
2015-08-10 11:30:00,14.03,14.1,14.01,14.05,1105639.0,12.7118,12.7752,12.6937,12.7299,1105639.0
2015-08-10 12:00:00,14.05,14.09,14.02,14.02,490576.0,12.7299,12.7661,12.7027,12.7027,490576.0
2015-08-10 12:30:00,14.02,14.15,14.02,14.14,504193.0,12.7027,12.8205,12.7027,12.8114,504193.0
2015-08-10 13:00:00,14.14,14.15,13.99,14.09,384299.0,12.8114,12.8205,12.6755,12.7661,384299.0
2015-08-10 13:30:00,14.09,14.11,13.98,14.02,306077.0,12.7661,12.7843,12.6665,12.7027,306077.0
2015-08-10 14:00:00,14.02,14.05,13.97,14.01,297676.0,12.7027,12.7299,12.6574,12.6937,297676.0
2015-08-10 14:30:00,14.01,14.14,14.01,14.14,385230.0,12.6937,12.8114,12.6937,12.8114,385230.0
2015-08-10 15:00:00,14.14,14.15,14.06,14.15,437070.0,12.8114,12.8205,12.739,12.8205,437070.0
2015-08-10 15:30:00,14.15,14.29,14.14,14.27,3393039.0,12.8205,12.9474,12.8114,12.9292,3393039.0
2015-08-11 09:30:00,14.46,14.51,14.08,14.14,2028558.0,13.1014,13.1467,12.7571,12.8114,2028558.0
2015-08-11 10:00:00,14.12,14.15,13.97,13.98,1146384.0,12.7933,12.8205,12.6574,12.6665,1146384.0
2015-08-11 10:30:00,13.97,14.06,13.94,13.99,1099015.0,12.6574,12.739,12.6302,12.6755,1099015.0
2015-08-11 11:00:00,13.99,14.27,13.98,14.19,781741.0,12.6755,12.9292,12.6665,12.8567,781741.0
2015-08-11 11:30:00,14.19,14.35,14.18,14.21,428382.0,12.8567,13.0017,12.8477,12.8749,428382.0
2015-08-11 12:00:00,14.22,14.31,14.15,14.2,389944.0,12.8839,12.9655,12.8205,12.8658,389944.0
2015-08-11 12:30:00,14.19,14.3,14.18,14.25,320707.0,12.8567,12.9564,12.8477,12.9111,320707.0
2015-08-11 13:00:00,14.25,14.3,14.16,14.2,370440.0,12.9111,12.9564,12.8296,12.8658,370440.0
2015-08-11 13:30:00,14.21,14.27,14.19,14.22,227326.0,12.8749,12.9292,12.8567,12.8839,227326.0
2015-08-11 14:00:00,14.23,14.44,14.2,14.41,483075.0,12.893,13.0833,12.8658,13.0561,483075.0
2015-08-11 14:30:00,14.4,14.45,14.35,14.41,467523.0,13.047,13.0923,13.0017,13.0561,467523.0
2015-08-11 15:00:00,14.41,14.44,14.35,14.41,333094.0,13.0561,13.0833,13.0017,13.0561,333094.0
2015-08-11 15:30:00,14.41,14.53,14.41,14.52,1881723.0,13.0561,13.1648,13.0561,13.1557,1881723.0
2015-08-12 09:30:00,14.81,15.11,14.78,15.11,2682116.0,13.4185,13.6903,13.3913,13.6903,2682116.0
2015-08-12 10:00:00,15.11,15.27,15.06,15.26,1311379.0,13.6903,13.8353,13.645,13.8262,1311379.0
2015-08-12 10:30:00,15.26,15.28,15.11,15.26,1145389.0,13.8262,13.8443,13.6903,13.8262,1145389.0
2015-08-12 11:00:00,15.25,15.32,15.19,15.24,1408411.0,13.8172,13.8806,13.7628,13.8081,1408411.0
2015-08-12 11:30:00,15.25,15.37,15.23,15.37,824146.0,13.8172,13.9259,13.799,13.9259,824146.0
2015-08-12 12:00:00,15.36,15.36,15.15,15.2,868445.0,13.9168,13.9168,13.7265,13.7719,868445.0
2015-08-12 12:30:00,15.2,15.31,15.15,15.25,1042564.0,13.7719,13.8715,13.7265,13.8172,1042564.0
2015-08-12 13:00:00,15.25,15.34,15.21,15.26,779425.0,13.8172,13.8987,13.7809,13.8262,779425.0
2015-08-12 13:30:00,15.27,15.28,15.15,15.21,442634.0,13.8353,13.8443,13.7265,13.7809,442634.0
2015-08-12 14:00:00,15.2,15.31,15.09,15.3,644537.0,13.7719,13.8715,13.6722,13.8625,644537.0
2015-08-12 14:30:00,15.31,15.39,15.28,15.38,723533.0,13.8715,13.944,13.8443,13.9349,723533.0
2015-08-12 15:00:00,15.37,15.39,15.29,15.35,876906.0,13.9259,13.944,13.8534,13.9078,876906.0
2015-08-12 15:30:00,15.35,15.53,15.32,15.49,4197972.0,13.9078,14.0708,13.8806,14.0346,4197972.0
2015-08-13 09:30:00,15.05,15.16,14.79,15.15,2159740.0,13.6359,13.7356,13.4004,13.7265,2159740.0
2015-08-13 10:00:00,15.15,15.21,15.02,15.03,731428.0,13.7265,13.7809,13.6088,13.6178,731428.0
2015-08-13 10:30:00,15.03,15.11,14.88,14.96,708600.0,13.6178,13.6903,13.4819,13.5544,708600.0
2015-08-13 11:00:00,14.96,14.99,14.89,14.9,607286.0,13.5544,13.5816,13.491,13.5,607286.0
2015-08-13 11:30:00,14.9,14.93,14.84,14.86,521040.0,13.5,13.5272,13.4457,13.4638,521040.0
2015-08-13 12:00:00,14.85,14.93,14.84,14.87,345986.0,13.4547,13.5272,13.4457,13.4729,345986.0
2015-08-13 12:30:00,14.86,14.94,14.8,14.89,480725.0,13.4638,13.5363,13.4094,13.491,480725.0
2015-08-13 13:00:00,14.89,14.9,14.75,14.79,582197.0,13.491,13.5,13.3641,13.4004,582197.0
2015-08-13 13:30:00,14.78,14.78,14.62,14.64,635588.0,13.3913,13.3913,13.2463,13.2645,635588.0
2015-08-13 14:00:00,14.64,14.68,14.58,14.6,737144.0,13.2645,13.3007,13.2101,13.2282,737144.0
2015-08-13 14:30:00,14.6,14.61,14.56,14.56,527132.0,13.2282,13.2373,13.192,13.192,527132.0
2015-08-13 15:00:00,14.56,14.72,14.55,14.6,1194139.0,13.192,13.337,13.1829,13.2282,1194139.0
2015-08-13 15:30:00,14.6,14.69,14.56,14.66,3457172.0,13.2282,13.3098,13.192,13.2826,3457172.0
2015-08-14 09:30:00,14.92,14.99,14.71,14.74,1367018.0,13.5182,13.5816,13.3279,13.3551,1367018.0
2015-08-14 10:00:00,14.73,14.94,14.73,14.9,609970.0,13.346,13.5363,13.346,13.5,609970.0
2015-08-14 10:30:00,14.9,14.9,14.6,14.63,644972.0,13.5,13.5,13.2282,13.2554,644972.0
2015-08-14 11:00:00,14.63,14.69,14.51,14.55,719723.0,13.2554,13.3098,13.1467,13.1829,719723.0
2015-08-14 11:30:00,14.55,14.56,14.4,14.4,363352.0,13.1829,13.192,13.047,13.047,363352.0
2015-08-14 12:00:00,14.4,14.45,14.39,14.44,241731.0,13.047,13.0923,13.038,13.0833,241731.0
2015-08-14 12:30:00,14.44,14.48,14.38,14.48,252057.0,13.0833,13.1195,13.0289,13.1195,252057.0
2015-08-14 13:00:00,14.48,14.56,14.43,14.46,257018.0,13.1195,13.192,13.0742,13.1014,257018.0
2015-08-14 13:30:00,14.45,14.46,14.36,14.4,196976.0,13.0923,13.1014,13.0108,13.047,196976.0
2015-08-14 14:00:00,14.4,14.45,14.4,14.42,283088.0,13.047,13.0923,13.047,13.0651,283088.0
2015-08-14 14:30:00,14.43,14.46,14.4,14.41,202091.0,13.0742,13.1014,13.047,13.0561,202091.0
2015-08-14 15:00:00,14.41,14.48,14.4,14.43,240661.0,13.0561,13.1195,13.047,13.0742,240661.0
2015-08-14 15:30:00,14.44,14.5,14.43,14.47,846324.0,13.0833,13.1376,13.0742,13.1104,846324.0
2015-08-17 09:30:00,14.81,15.05,14.78,14.95,1249175.0,13.4185,13.6359,13.3913,13.5453,1249175.0
2015-08-17 10:00:00,14.95,14.97,14.77,14.85,1187730.0,13.5453,13.5635,13.3823,13.4547,1187730.0
2015-08-17 10:30:00,14.85,14.91,14.77,14.82,541525.0,13.4547,13.5091,13.3823,13.4276,541525.0
2015-08-17 11:00:00,14.84,14.99,14.82,14.91,416595.0,13.4457,13.5816,13.4276,13.5091,416595.0
2015-08-17 11:30:00,14.91,14.98,14.88,14.96,287627.0,13.5091,13.5725,13.4819,13.5544,287627.0
2015-08-17 12:00:00,14.96,14.99,14.89,14.98,326261.0,13.5544,13.5816,13.491,13.5725,326261.0
2015-08-17 12:30:00,14.98,14.98,14.93,14.94,139847.0,13.5725,13.5725,13.5272,13.5363,139847.0
2015-08-17 13:00:00,14.94,14.94,14.87,14.9,246443.0,13.5363,13.5363,13.4729,13.5,246443.0
2015-08-17 13:30:00,14.9,14.95,14.77,14.77,253923.0,13.5,13.5453,13.3823,13.3823,253923.0
2015-08-17 14:00:00,14.77,14.85,14.75,14.77,274664.0,13.3823,13.4547,13.3641,13.3823,274664.0
2015-08-17 14:30:00,14.78,14.88,14.78,14.87,243719.0,13.3913,13.4819,13.3913,13.4729,243719.0
2015-08-17 15:00:00,14.86,14.9,14.8,14.88,267011.0,13.4638,13.5,13.4094,13.4819,267011.0
2015-08-17 15:30:00,14.89,15.1,14.86,15.02,2544533.0,13.491,13.6812,13.4638,13.6088,2544533.0
2015-08-18 09:30:00,14.73,14.74,14.55,14.57,1465905.0,13.346,13.3551,13.1829,13.201,1465905.0
2015-08-18 10:00:00,14.58,14.65,14.52,14.65,612289.0,13.2101,13.2735,13.1557,13.2735,612289.0
2015-08-18 10:30:00,14.65,14.91,14.61,14.86,1099053.0,13.2735,13.5091,13.2373,13.4638,1099053.0
2015-08-18 11:00:00,14.86,14.92,14.72,14.75,462402.0,13.4638,13.5182,13.337,13.3641,462402.0
2015-08-18 11:30:00,14.76,14.89,14.76,14.84,265573.0,13.3732,13.491,13.3732,13.4457,265573.0
2015-08-18 12:00:00,14.85,14.85,14.66,14.68,338597.0,13.4547,13.4547,13.2826,13.3007,338597.0
2015-08-18 12:30:00,14.68,14.74,14.61,14.65,336390.0,13.3007,13.3551,13.2373,13.2735,336390.0
2015-08-18 13:00:00,14.65,14.69,14.61,14.69,629689.0,13.2735,13.3098,13.2373,13.3098,629689.0
2015-08-18 13:30:00,14.69,14.73,14.66,14.66,306389.0,13.3098,13.346,13.2826,13.2826,306389.0
2015-08-18 14:00:00,14.65,14.77,14.64,14.72,284690.0,13.2735,13.3823,13.2645,13.337,284690.0
2015-08-18 14:30:00,14.73,14.76,14.63,14.63,297281.0,13.346,13.3732,13.2554,13.2554,297281.0
2015-08-18 15:00:00,14.63,14.73,14.63,14.66,265711.0,13.2554,13.346,13.2554,13.2826,265711.0
2015-08-18 15:30:00,14.65,14.78,14.6,14.77,885780.0,13.2735,13.3913,13.2282,13.3823,885780.0
2015-08-19 09:30:00,14.88,15.26,14.88,15.06,2049684.0,13.4819,13.8262,13.4819,13.645,2049684.0
2015-08-19 10:00:00,15.06,15.1,14.95,15.01,504840.0,13.645,13.6812,13.5453,13.5997,504840.0
2015-08-19 10:30:00,15.01,15.09,14.9,15.03,412226.0,13.5997,13.6722,13.5,13.6178,412226.0
2015-08-19 11:00:00,15.03,15.2,15.02,15.19,471229.0,13.6178,13.7719,13.6088,13.7628,471229.0
2015-08-19 11:30:00,15.19,15.22,15.1,15.1,459728.0,13.7628,13.79,13.6812,13.6812,459728.0
2015-08-19 12:00:00,15.11,15.17,15.09,15.16,328665.0,13.6903,13.7447,13.6722,13.7356,328665.0
2015-08-19 12:30:00,15.15,15.18,14.98,15.02,304941.0,13.7265,13.7537,13.5725,13.6088,304941.0
2015-08-19 13:00:00,15.02,15.05,14.94,15.01,176276.0,13.6088,13.6359,13.5363,13.5997,176276.0
2015-08-19 13:30:00,15.0,15.18,14.89,15.12,657939.0,13.5906,13.7537,13.491,13.6994,657939.0
2015-08-19 14:00:00,15.13,15.26,15.12,15.16,920326.0,13.7084,13.8262,13.6994,13.7356,920326.0
2015-08-19 14:30:00,15.15,15.16,15.01,15.16,542306.0,13.7265,13.7356,13.5997,13.7356,542306.0
2015-08-19 15:00:00,15.16,15.24,15.13,15.23,558706.0,13.7356,13.8081,13.7084,13.799,558706.0
2015-08-19 15:30:00,15.23,15.28,15.19,15.19,1546152.0,13.799,13.8443,13.7628,13.7628,1546152.0
2015-08-20 09:30:00,15.69,15.84,15.57,15.82,2682480.0,14.2158,14.3517,14.1071,14.3336,2682480.0
2015-08-20 10:00:00,15.81,15.85,15.69,15.81,1151467.0,14.3245,14.3608,14.2158,14.3245,1151467.0
2015-08-20 10:30:00,15.82,15.93,15.82,15.9,1148119.0,14.3336,14.4333,14.3336,14.4061,1148119.0
2015-08-20 11:00:00,15.89,15.94,15.79,15.82,677445.0,14.397,14.4423,14.3064,14.3336,677445.0
2015-08-20 11:30:00,15.82,15.93,15.82,15.91,450001.0,14.3336,14.4333,14.3336,14.4151,450001.0
2015-08-20 12:00:00,15.91,15.95,15.89,15.94,429566.0,14.4151,14.4514,14.397,14.4423,429566.0
2015-08-20 12:30:00,15.95,16.01,15.94,16.01,622317.0,14.4514,14.5057,14.4423,14.5057,622317.0
2015-08-20 13:00:00,16.0,16.05,15.97,16.0,472102.0,14.4967,14.542,14.4695,14.4967,472102.0
2015-08-20 13:30:00,16.0,16.02,15.89,15.9,373585.0,14.4967,14.5148,14.397,14.4061,373585.0
2015-08-20 14:00:00,15.9,15.92,15.78,15.87,459076.0,14.4061,14.4242,14.2974,14.3789,459076.0
2015-08-20 14:30:00,15.87,15.96,15.85,15.95,364053.0,14.3789,14.4604,14.3608,14.4514,364053.0
2015-08-20 15:00:00,15.95,15.99,15.9,15.91,607171.0,14.4514,14.4876,14.4061,14.4151,607171.0
2015-08-20 15:30:00,15.91,15.93,15.8,15.81,1571324.0,14.4151,14.4333,14.3155,14.3245,1571324.0
2015-08-21 09:30:00,16.14,16.16,15.75,15.75,2124830.0,14.6235,14.6417,14.2702,14.2702,2124830.0
2015-08-21 10:00:00,15.75,15.77,15.36,15.47,1666647.0,14.2702,14.2883,13.9168,14.0165,1666647.0
2015-08-21 10:30:00,15.46,15.55,15.32,15.32,903817.0,14.0074,14.089,13.8806,13.8806,903817.0
2015-08-21 11:00:00,15.32,15.61,15.32,15.45,841520.0,13.8806,14.1433,13.8806,13.9984,841520.0
2015-08-21 11:30:00,15.46,15.83,15.44,15.69,1157861.0,14.0074,14.3427,13.9893,14.2158,1157861.0
2015-08-21 12:00:00,15.69,15.73,15.62,15.64,499384.0,14.2158,14.2521,14.1524,14.1705,499384.0
2015-08-21 12:30:00,15.65,15.75,15.6,15.7,393576.0,14.1796,14.2702,14.1343,14.2249,393576.0
2015-08-21 13:00:00,15.7,15.73,15.62,15.64,274429.0,14.2249,14.2521,14.1524,14.1705,274429.0
2015-08-21 13:30:00,15.64,15.65,15.5,15.54,319049.0,14.1705,14.1796,14.0437,14.0799,319049.0
2015-08-21 14:00:00,15.54,15.55,15.45,15.48,297975.0,14.0799,14.089,13.9984,14.0255,297975.0
2015-08-21 14:30:00,15.48,15.51,15.36,15.36,423923.0,14.0255,14.0527,13.9168,13.9168,423923.0
2015-08-21 15:00:00,15.36,15.41,15.3,15.31,590478.0,13.9168,13.9621,13.8625,13.8715,590478.0
2015-08-21 15:30:00,15.31,15.4,15.24,15.38,1584488.0,13.8715,13.9531,13.8081,13.9349,1584488.0
2015-08-24 09:30:00,15.16,15.2,14.8,15.06,2263373.0,13.7356,13.7719,13.4094,13.645,2263373.0
2015-08-24 10:00:00,15.06,15.6,14.95,15.34,1595904.0,13.645,14.1343,13.5453,13.8987,1595904.0
2015-08-24 10:30:00,15.34,15.48,15.28,15.29,813350.0,13.8987,14.0255,13.8443,13.8534,813350.0
2015-08-24 11:00:00,15.3,15.31,15.03,15.03,712378.0,13.8625,13.8715,13.6178,13.6178,712378.0
2015-08-24 11:30:00,15.03,15.09,14.91,15.06,639563.0,13.6178,13.6722,13.5091,13.645,639563.0
2015-08-24 12:00:00,15.06,15.27,15.06,15.19,507159.0,13.645,13.8353,13.645,13.7628,507159.0
2015-08-24 12:30:00,15.19,15.29,15.14,15.21,612879.0,13.7628,13.8534,13.7175,13.7809,612879.0
2015-08-24 13:00:00,15.22,15.3,15.1,15.14,363747.0,13.79,13.8625,13.6812,13.7175,363747.0
2015-08-24 13:30:00,15.13,15.13,14.95,14.96,443800.0,13.7084,13.7084,13.5453,13.5544,443800.0
2015-08-24 14:00:00,14.97,15.02,14.77,14.8,655208.0,13.5635,13.6088,13.3823,13.4094,655208.0
2015-08-24 14:30:00,14.8,14.81,14.42,14.42,1168171.0,13.4094,13.4185,13.0651,13.0651,1168171.0
2015-08-24 15:00:00,14.42,14.53,14.13,14.16,2069927.0,13.0651,13.1648,12.8024,12.8296,2069927.0
2015-08-24 15:30:00,14.16,14.27,14.07,14.15,4419204.0,12.8296,12.9292,12.748,12.8205,4419204.0
2015-08-25 09:30:00,14.5,14.53,13.77,13.87,2073080.0,13.1376,13.1648,12.4762,12.5668,2073080.0
2015-08-25 10:00:00,13.86,13.86,13.6,13.73,1939628.0,12.5578,12.5578,12.3222,12.44,1939628.0
2015-08-25 10:30:00,13.73,13.81,13.71,13.73,674751.0,12.44,12.5125,12.4218,12.44,674751.0
2015-08-25 11:00:00,13.73,13.76,13.67,13.68,684813.0,12.44,12.4671,12.3856,12.3947,684813.0
2015-08-25 11:30:00,13.69,13.92,13.68,13.86,719171.0,12.4037,12.6121,12.3947,12.5578,719171.0
2015-08-25 12:00:00,13.86,13.87,13.77,13.81,341508.0,12.5578,12.5668,12.4762,12.5125,341508.0
2015-08-25 12:30:00,13.8,13.82,13.74,13.76,422725.0,12.5034,12.5215,12.449,12.4671,422725.0
2015-08-25 13:00:00,13.76,13.88,13.76,13.88,436283.0,12.4671,12.5759,12.4671,12.5759,436283.0
2015-08-25 13:30:00,13.89,13.98,13.87,13.88,508446.0,12.5849,12.6665,12.5668,12.5759,508446.0
2015-08-25 14:00:00,13.88,13.93,13.85,13.85,364737.0,12.5759,12.6212,12.5487,12.5487,364737.0
2015-08-25 14:30:00,13.85,13.85,13.81,13.85,585131.0,12.5487,12.5487,12.5125,12.5487,585131.0
2015-08-25 15:00:00,13.85,13.85,13.76,13.76,520338.0,12.5487,12.5487,12.4671,12.4671,520338.0
2015-08-25 15:30:00,13.76,13.78,13.58,13.7,2719723.0,12.4671,12.4853,12.3041,12.4128,2719723.0
2015-08-26 09:30:00,13.47,13.49,13.1,13.14,1573014.0,12.2044,12.2225,11.8692,11.9054,1573014.0
2015-08-26 10:00:00,13.13,13.13,12.97,12.98,922877.0,11.8963,11.8963,11.7514,11.7604,922877.0
2015-08-26 10:30:00,12.99,13.32,12.98,13.17,1616434.0,11.7695,12.0685,11.7604,11.9326,1616434.0
2015-08-26 11:00:00,13.17,13.32,13.13,13.18,817570.0,11.9326,12.0685,11.8963,11.9416,817570.0
2015-08-26 11:30:00,13.17,13.31,13.16,13.31,488346.0,11.9326,12.0594,11.9235,12.0594,488346.0
2015-08-26 12:00:00,13.31,13.35,13.13,13.14,584233.0,12.0594,12.0957,11.8963,11.9054,584233.0
2015-08-26 12:30:00,13.15,13.19,12.99,13.0,1062664.0,11.9145,11.9507,11.7695,11.7786,1062664.0
2015-08-26 13:00:00,12.99,13.11,12.99,13.04,821461.0,11.7695,11.8782,11.7695,11.8148,821461.0
2015-08-26 13:30:00,13.04,13.2,13.03,13.15,487115.0,11.8148,11.9598,11.8057,11.9145,487115.0
2015-08-26 14:00:00,13.16,13.21,13.09,13.09,523933.0,11.9235,11.9688,11.8601,11.8601,523933.0
2015-08-26 14:30:00,13.09,13.1,13.03,13.06,525627.0,11.8601,11.8692,11.8057,11.8329,525627.0
2015-08-26 15:00:00,13.06,13.09,12.97,13.0,1255682.0,11.8329,11.8601,11.7514,11.7786,1255682.0
2015-08-26 15:30:00,13.0,13.11,13.0,13.05,2121470.0,11.7786,11.8782,11.7786,11.8239,2121470.0
2015-08-27 09:30:00,13.1,13.26,13.01,13.15,1463127.0,11.8692,12.0141,11.7876,11.9145,1463127.0
2015-08-27 10:00:00,13.16,13.4,13.16,13.4,964493.0,11.9235,12.141,11.9235,12.141,964493.0
2015-08-27 10:30:00,13.4,13.55,13.34,13.55,811095.0,12.141,12.2769,12.0866,12.2769,811095.0
2015-08-27 11:00:00,13.56,13.67,13.46,13.65,1035394.0,12.2859,12.3856,12.1953,12.3675,1035394.0
2015-08-27 11:30:00,13.67,13.72,13.54,13.55,829043.0,12.3856,12.4309,12.2678,12.2769,829043.0
2015-08-27 12:00:00,13.55,13.7,13.55,13.7,481910.0,12.2769,12.4128,12.2769,12.4128,481910.0
2015-08-27 12:30:00,13.7,13.81,13.69,13.77,654118.0,12.4128,12.5125,12.4037,12.4762,654118.0
2015-08-27 13:00:00,13.77,13.9,13.73,13.73,616008.0,12.4762,12.594,12.44,12.44,616008.0
2015-08-27 13:30:00,13.73,13.8,13.69,13.75,801575.0,12.44,12.5034,12.4037,12.4581,801575.0
2015-08-27 14:00:00,13.75,13.82,13.73,13.76,543776.0,12.4581,12.5215,12.44,12.4671,543776.0
2015-08-27 14:30:00,13.75,13.76,13.57,13.57,629635.0,12.4581,12.4671,12.295,12.295,629635.0
2015-08-27 15:00:00,13.57,13.59,13.27,13.29,1361663.0,12.295,12.3131,12.0232,12.0413,1361663.0
2015-08-27 15:30:00,13.29,13.84,13.29,13.78,3447421.0,12.0413,12.5396,12.0413,12.4853,3447421.0
2015-08-28 09:30:00,13.77,14.24,13.75,14.21,2306535.0,12.4762,12.902,12.4581,12.8749,2306535.0
2015-08-28 10:00:00,14.21,14.4,14.17,14.36,2218145.0,12.8749,13.047,12.8386,13.0108,2218145.0
2015-08-28 10:30:00,14.35,14.39,14.04,14.07,1344097.0,13.0017,13.038,12.7208,12.748,1344097.0
2015-08-28 11:00:00,14.07,14.12,13.95,14.1,987827.0,12.748,12.7933,12.6393,12.7752,987827.0
2015-08-28 11:30:00,14.1,14.17,13.94,13.98,1222254.0,12.7752,12.8386,12.6302,12.6665,1222254.0
2015-08-28 12:00:00,13.97,14.2,13.94,14.14,752444.0,12.6574,12.8658,12.6302,12.8114,752444.0
2015-08-28 12:30:00,14.14,14.25,14.09,14.25,596484.0,12.8114,12.9111,12.7661,12.9111,596484.0
2015-08-28 13:00:00,14.26,14.3,14.19,14.2,672717.0,12.9202,12.9564,12.8567,12.8658,672717.0
2015-08-28 13:30:00,14.19,14.24,14.07,14.15,650408.0,12.8567,12.902,12.748,12.8205,650408.0
2015-08-28 14:00:00,14.14,14.24,14.13,14.22,622223.0,12.8114,12.902,12.8024,12.8839,622223.0
2015-08-28 14:30:00,14.23,14.34,14.2,14.32,577238.0,12.893,12.9927,12.8658,12.9745,577238.0
2015-08-28 15:00:00,14.32,14.36,14.28,14.34,762497.0,12.9745,13.0108,12.9383,12.9927,762497.0
2015-08-28 15:30:00,14.34,14.35,14.23,14.25,1679234.0,12.9927,13.0017,12.893,12.9111,1679234.0
2015-08-31 09:30:00,13.93,13.96,13.6,13.68,1463135.0,12.6212,12.6484,12.3222,12.3947,1463135.0
2015-08-31 10:00:00,13.68,13.9,13.63,13.88,779190.0,12.3947,12.594,12.3494,12.5759,779190.0
2015-08-31 10:30:00,13.88,13.91,13.73,13.84,495270.0,12.5759,12.6031,12.44,12.5396,495270.0
2015-08-31 11:00:00,13.84,13.86,13.74,13.85,393431.0,12.5396,12.5578,12.449,12.5487,393431.0
2015-08-31 11:30:00,13.85,14.06,13.82,14.06,760707.0,12.5487,12.739,12.5215,12.739,760707.0
2015-08-31 12:00:00,14.06,14.1,13.89,13.91,498010.0,12.739,12.7752,12.5849,12.6031,498010.0
2015-08-31 12:30:00,13.92,14.01,13.9,13.97,363222.0,12.6121,12.6937,12.594,12.6574,363222.0
2015-08-31 13:00:00,13.97,14.01,13.94,13.97,369373.0,12.6574,12.6937,12.6302,12.6574,369373.0
2015-08-31 13:30:00,13.98,14.0,13.88,13.93,366554.0,12.6665,12.6846,12.5759,12.6212,366554.0
2015-08-31 14:00:00,13.94,13.94,13.79,13.85,519561.0,12.6302,12.6302,12.4943,12.5487,519561.0
2015-08-31 14:30:00,13.86,13.95,13.77,13.86,530094.0,12.5578,12.6393,12.4762,12.5578,530094.0
2015-08-31 15:00:00,13.86,13.9,13.81,13.81,566397.0,12.5578,12.594,12.5125,12.5125,566397.0
2015-08-31 15:30:00,13.82,14.1,13.82,14.1,1792211.0,12.5215,12.7752,12.5215,12.7752,1792211.0
2015-09-01 09:30:00,14.2,14.37,14.08,14.11,1169240.0,12.8658,13.0198,12.7571,12.7843,1169240.0
2015-09-01 10:00:00,14.12,14.18,13.94,13.95,999589.0,12.7933,12.8477,12.6302,12.6393,999589.0
2015-09-01 10:30:00,13.95,13.97,13.83,13.86,841757.0,12.6393,12.6574,12.5306,12.5578,841757.0
2015-09-01 11:00:00,13.85,14.1,13.85,13.97,727946.0,12.5487,12.7752,12.5487,12.6574,727946.0
2015-09-01 11:30:00,13.97,14.05,13.9,13.98,325667.0,12.6574,12.7299,12.594,12.6665,325667.0
2015-09-01 12:00:00,13.98,14.04,13.93,13.98,276240.0,12.6665,12.7208,12.6212,12.6665,276240.0
2015-09-01 12:30:00,13.98,14.05,13.94,13.96,273483.0,12.6665,12.7299,12.6302,12.6484,273483.0
2015-09-01 13:00:00,13.96,14.02,13.93,13.99,350134.0,12.6484,12.7027,12.6212,12.6755,350134.0
2015-09-01 13:30:00,13.98,14.09,13.97,14.07,294771.0,12.6665,12.7661,12.6574,12.748,294771.0
2015-09-01 14:00:00,14.07,14.11,14.03,14.03,298599.0,12.748,12.7843,12.7118,12.7118,298599.0
2015-09-01 14:30:00,14.02,14.03,13.91,13.95,329621.0,12.7027,12.7118,12.6031,12.6393,329621.0
2015-09-01 15:00:00,13.95,13.95,13.78,13.78,378478.0,12.6393,12.6393,12.4853,12.4853,378478.0
2015-09-01 15:30:00,13.78,13.78,13.67,13.69,1793596.0,12.4853,12.4853,12.3856,12.4037,1793596.0
2015-09-02 09:30:00,13.73,13.9,13.54,13.81,1666374.0,12.44,12.594,12.2678,12.5125,1666374.0
2015-09-02 10:00:00,13.81,13.81,13.61,13.61,528362.0,12.5125,12.5125,12.3312,12.3312,528362.0
2015-09-02 10:30:00,13.6,13.6,13.35,13.39,910459.0,12.3222,12.3222,12.0957,12.1319,910459.0
2015-09-02 11:00:00,13.39,13.55,13.39,13.47,539537.0,12.1319,12.2769,12.1319,12.2044,539537.0
2015-09-02 11:30:00,13.47,13.47,13.34,13.41,415349.0,12.2044,12.2044,12.0866,12.15,415349.0
2015-09-02 12:00:00,13.41,13.55,13.4,13.52,320135.0,12.15,12.2769,12.141,12.2497,320135.0
2015-09-02 12:30:00,13.52,13.63,13.5,13.56,341568.0,12.2497,12.3494,12.2316,12.2859,341568.0
2015-09-02 13:00:00,13.56,13.56,13.43,13.48,379040.0,12.2859,12.2859,12.1682,12.2135,379040.0
2015-09-02 13:30:00,13.48,13.5,13.39,13.4,300532.0,12.2135,12.2316,12.1319,12.141,300532.0
2015-09-02 14:00:00,13.39,13.47,13.36,13.45,406826.0,12.1319,12.2044,12.1047,12.1863,406826.0
2015-09-02 14:30:00,13.44,13.53,13.43,13.48,364924.0,12.1772,12.2588,12.1682,12.2135,364924.0
2015-09-02 15:00:00,13.48,13.52,13.43,13.48,257413.0,12.2135,12.2497,12.1682,12.2135,257413.0
2015-09-02 15:30:00,13.48,13.64,13.48,13.63,858623.0,12.2135,12.3584,12.2135,12.3494,858623.0
2015-09-03 09:30:00,13.39,13.81,13.37,13.8,1190846.0,12.1319,12.5125,12.1138,12.5034,1190846.0
2015-09-03 10:00:00,13.79,14.02,13.74,13.87,1451827.0,12.4943,12.7027,12.449,12.5668,1451827.0
2015-09-03 10:30:00,13.87,13.91,13.67,13.68,656332.0,12.5668,12.6031,12.3856,12.3947,656332.0
2015-09-03 11:00:00,13.69,13.73,13.55,13.64,531237.0,12.4037,12.44,12.2769,12.3584,531237.0
2015-09-03 11:30:00,13.65,13.72,13.55,13.69,363210.0,12.3675,12.4309,12.2769,12.4037,363210.0
2015-09-03 12:00:00,13.7,13.74,13.63,13.66,172489.0,12.4128,12.449,12.3494,12.3765,172489.0
2015-09-03 12:30:00,13.66,13.67,13.52,13.52,256805.0,12.3765,12.3856,12.2497,12.2497,256805.0
2015-09-03 13:00:00,13.51,13.6,13.44,13.55,316760.0,12.2406,12.3222,12.1772,12.2769,316760.0
2015-09-03 13:30:00,13.55,13.56,13.45,13.45,205266.0,12.2769,12.2859,12.1863,12.1863,205266.0
2015-09-03 14:00:00,13.45,13.48,13.41,13.48,316488.0,12.1863,12.2135,12.15,12.2135,316488.0
2015-09-03 14:30:00,13.48,13.51,13.43,13.43,338070.0,12.2135,12.2406,12.1682,12.1682,338070.0
2015-09-03 15:00:00,13.43,13.45,13.4,13.43,424035.0,12.1682,12.1863,12.141,12.1682,424035.0
2015-09-03 15:30:00,13.43,13.44,13.36,13.38,1830887.0,12.1682,12.1772,12.1047,12.1229,1830887.0
2015-09-04 09:30:00,13.28,13.38,13.11,13.15,1337248.0,12.0322,12.1229,11.8782,11.9145,1337248.0
2015-09-04 10:00:00,13.16,13.27,13.14,13.17,534756.0,11.9235,12.0232,11.9054,11.9326,534756.0
2015-09-04 10:30:00,13.18,13.19,13.1,13.14,435073.0,11.9416,11.9507,11.8692,11.9054,435073.0
2015-09-04 11:00:00,13.15,13.19,13.13,13.16,331129.0,11.9145,11.9507,11.8963,11.9235,331129.0
2015-09-04 11:30:00,13.16,13.18,13.11,13.11,239982.0,11.9235,11.9416,11.8782,11.8782,239982.0
2015-09-04 12:00:00,13.11,13.14,13.09,13.1,284131.0,11.8782,11.9054,11.8601,11.8692,284131.0
2015-09-04 12:30:00,13.1,13.11,13.06,13.06,318938.0,11.8692,11.8782,11.8329,11.8329,318938.0
2015-09-04 13:00:00,13.06,13.19,13.06,13.19,283507.0,11.8329,11.9507,11.8329,11.9507,283507.0
2015-09-04 13:30:00,13.19,13.24,13.18,13.19,276448.0,11.9507,11.996,11.9416,11.9507,276448.0
2015-09-04 14:00:00,13.19,13.19,13.09,13.11,226084.0,11.9507,11.9507,11.8601,11.8782,226084.0
2015-09-04 14:30:00,13.11,13.15,13.09,13.11,213615.0,11.8782,11.9145,11.8601,11.8782,213615.0
2015-09-04 15:00:00,13.12,13.24,13.1,13.24,342899.0,11.8873,11.996,11.8692,11.996,342899.0
2015-09-04 15:30:00,13.24,13.43,13.24,13.4,1634915.0,11.996,12.1682,11.996,12.141,1634915.0
2015-09-08 09:30:00,13.53,13.63,13.35,13.37,887449.0,12.2588,12.3494,12.0957,12.1138,887449.0
2015-09-08 10:00:00,13.38,13.52,13.34,13.48,403371.0,12.1229,12.2497,12.0866,12.2135,403371.0
2015-09-08 10:30:00,13.48,13.59,13.48,13.56,322595.0,12.2135,12.3131,12.2135,12.2859,322595.0
2015-09-08 11:00:00,13.56,13.72,13.52,13.7,519454.0,12.2859,12.4309,12.2497,12.4128,519454.0
2015-09-08 11:30:00,13.71,13.73,13.64,13.65,371796.0,12.4218,12.44,12.3584,12.3675,371796.0
2015-09-08 12:00:00,13.65,13.71,13.64,13.69,336241.0,12.3675,12.4218,12.3584,12.4037,336241.0
2015-09-08 12:30:00,13.69,13.71,13.52,13.52,337441.0,12.4037,12.4218,12.2497,12.2497,337441.0
2015-09-08 13:00:00,13.52,13.56,13.49,13.49,178411.0,12.2497,12.2859,12.2225,12.2225,178411.0
2015-09-08 13:30:00,13.48,13.52,13.45,13.48,197943.0,12.2135,12.2497,12.1863,12.2135,197943.0
2015-09-08 14:00:00,13.48,13.53,13.47,13.52,132401.0,12.2135,12.2588,12.2044,12.2497,132401.0
2015-09-08 14:30:00,13.52,13.6,13.52,13.56,135151.0,12.2497,12.3222,12.2497,12.2859,135151.0
2015-09-08 15:00:00,13.55,13.59,13.53,13.58,146527.0,12.2769,12.3131,12.2588,12.3041,146527.0
2015-09-08 15:30:00,13.57,13.61,13.55,13.55,682037.0,12.295,12.3312,12.2769,12.2769,682037.0
2015-09-09 09:30:00,13.36,13.52,13.28,13.41,1188330.0,12.1047,12.2497,12.0322,12.15,1188330.0
2015-09-09 10:00:00,13.42,13.5,13.38,13.46,562407.0,12.1591,12.2316,12.1229,12.1953,562407.0
2015-09-09 10:30:00,13.46,13.48,13.35,13.35,398321.0,12.1953,12.2135,12.0957,12.0957,398321.0
2015-09-09 11:00:00,13.35,13.37,13.3,13.3,322574.0,12.0957,12.1138,12.0504,12.0504,322574.0
2015-09-09 11:30:00,13.31,13.35,13.2,13.26,455786.0,12.0594,12.0957,11.9598,12.0141,455786.0
2015-09-09 12:00:00,13.27,13.28,13.19,13.23,454987.0,12.0232,12.0322,11.9507,11.9869,454987.0
2015-09-09 12:30:00,13.23,13.23,13.16,13.18,291177.0,11.9869,11.9869,11.9235,11.9416,291177.0
2015-09-09 13:00:00,13.18,13.22,13.17,13.18,255722.0,11.9416,11.9779,11.9326,11.9416,255722.0
2015-09-09 13:30:00,13.18,13.22,13.15,13.19,395710.0,11.9416,11.9779,11.9145,11.9507,395710.0
2015-09-09 14:00:00,13.19,13.2,13.13,13.13,342620.0,11.9507,11.9598,11.8963,11.8963,342620.0
2015-09-09 14:30:00,13.13,13.26,13.1,13.24,391658.0,11.8963,12.0141,11.8692,11.996,391658.0
2015-09-09 15:00:00,13.26,13.32,13.18,13.2,501494.0,12.0141,12.0685,11.9416,11.9598,501494.0
2015-09-09 15:30:00,13.19,13.22,13.13,13.14,1693491.0,11.9507,11.9779,11.8963,11.9054,1693491.0
2015-09-10 09:30:00,13.35,13.41,13.19,13.19,1224707.0,12.0957,12.15,11.9507,11.9507,1224707.0
2015-09-10 10:00:00,13.19,13.36,13.19,13.34,835872.0,11.9507,12.1047,11.9507,12.0866,835872.0
2015-09-10 10:30:00,13.34,13.37,13.3,13.33,718647.0,12.0866,12.1138,12.0504,12.0776,718647.0
2015-09-10 11:00:00,13.32,13.34,13.24,13.28,522433.0,12.0685,12.0866,11.996,12.0322,522433.0
2015-09-10 11:30:00,13.28,13.31,13.23,13.25,384288.0,12.0322,12.0594,11.9869,12.0051,384288.0
2015-09-10 12:00:00,13.24,13.31,13.22,13.23,276169.0,11.996,12.0594,11.9779,11.9869,276169.0
2015-09-10 12:30:00,13.23,13.23,13.16,13.19,249355.0,11.9869,11.9869,11.9235,11.9507,249355.0
2015-09-10 13:00:00,13.18,13.22,13.16,13.21,215361.0,11.9416,11.9779,11.9235,11.9688,215361.0
2015-09-10 13:30:00,13.22,13.27,13.18,13.19,220642.0,11.9779,12.0232,11.9416,11.9507,220642.0
2015-09-10 14:00:00,13.18,13.19,13.11,13.14,247992.0,11.9416,11.9507,11.8782,11.9054,247992.0
2015-09-10 14:30:00,13.14,13.15,13.1,13.11,306859.0,11.9054,11.9145,11.8692,11.8782,306859.0
2015-09-10 15:00:00,13.11,13.14,13.09,13.13,500742.0,11.8782,11.9054,11.8601,11.8963,500742.0
2015-09-10 15:30:00,13.12,13.16,13.1,13.14,761425.0,11.8873,11.9235,11.8692,11.9054,761425.0
2015-09-11 09:30:00,13.02,13.02,12.72,12.72,1561870.0,11.7967,11.7967,11.5249,11.5249,1561870.0
2015-09-11 10:00:00,12.73,12.87,12.73,12.73,615875.0,11.5339,11.6608,11.5339,11.5339,615875.0
2015-09-11 10:30:00,12.73,12.73,12.67,12.68,839879.0,11.5339,11.5339,11.4796,11.4886,839879.0
2015-09-11 11:00:00,12.68,12.69,12.62,12.66,935556.0,11.4886,11.4977,11.4343,11.4705,935556.0
2015-09-11 11:30:00,12.67,12.84,12.63,12.8,746554.0,11.4796,11.6336,11.4433,11.5973,746554.0
2015-09-11 12:00:00,12.8,12.93,12.78,12.88,674212.0,11.5973,11.7151,11.5792,11.6698,674212.0
2015-09-11 12:30:00,12.88,12.95,12.85,12.95,441466.0,11.6698,11.7333,11.6427,11.7333,441466.0
2015-09-11 13:00:00,12.95,12.98,12.89,12.9,419899.0,11.7333,11.7604,11.6789,11.688,419899.0
2015-09-11 13:30:00,12.9,12.98,12.85,12.98,224698.0,11.688,11.7604,11.6427,11.7604,224698.0
2015-09-11 14:00:00,12.98,13.09,12.95,13.02,413429.0,11.7604,11.8601,11.7333,11.7967,413429.0
2015-09-11 14:30:00,13.02,13.07,13.02,13.06,460610.0,11.7967,11.842,11.7967,11.8329,460610.0
2015-09-11 15:00:00,13.06,13.19,13.06,13.18,567632.0,11.8329,11.9507,11.8329,11.9416,567632.0
2015-09-11 15:30:00,13.19,13.27,13.15,13.2,2069910.0,11.9507,12.0232,11.9145,11.9598,2069910.0
2015-09-14 09:30:00,13.05,13.15,12.91,12.99,886420.0,11.8239,11.9145,11.697,11.7695,886420.0
2015-09-14 10:00:00,12.98,13.15,12.96,13.01,698974.0,11.7604,11.9145,11.7423,11.7876,698974.0
2015-09-14 10:30:00,13.01,13.29,12.99,13.29,657485.0,11.7876,12.0413,11.7695,12.0413,657485.0
2015-09-14 11:00:00,13.29,13.34,13.23,13.24,327433.0,12.0413,12.0866,11.9869,11.996,327433.0
2015-09-14 11:30:00,13.25,13.33,13.18,13.3,421914.0,12.0051,12.0776,11.9416,12.0504,421914.0
2015-09-14 12:00:00,13.3,13.31,13.26,13.29,278599.0,12.0504,12.0594,12.0141,12.0413,278599.0
2015-09-14 12:30:00,13.3,13.3,13.22,13.25,265579.0,12.0504,12.0504,11.9779,12.0051,265579.0
2015-09-14 13:00:00,13.26,13.28,13.22,13.22,128256.0,12.0141,12.0322,11.9779,11.9779,128256.0
2015-09-14 13:30:00,13.22,13.29,13.22,13.24,159998.0,11.9779,12.0413,11.9779,11.996,159998.0
2015-09-14 14:00:00,13.24,13.24,13.08,13.08,318437.0,11.996,11.996,11.851,11.851,318437.0
2015-09-14 14:30:00,13.08,13.11,13.0,13.1,329638.0,11.851,11.8782,11.7786,11.8692,329638.0
2015-09-14 15:00:00,13.09,13.1,13.06,13.1,288266.0,11.8601,11.8692,11.8329,11.8692,288266.0
2015-09-14 15:30:00,13.1,13.15,13.06,13.07,1530868.0,11.8692,11.9145,11.8329,11.842,1530868.0
2015-09-15 09:30:00,13.05,13.3,12.99,13.23,955804.0,11.8239,12.0504,11.7695,11.9869,955804.0
2015-09-15 10:00:00,13.23,13.31,13.16,13.22,569742.0,11.9869,12.0594,11.9235,11.9779,569742.0
2015-09-15 10:30:00,13.22,13.29,13.17,13.18,447650.0,11.9779,12.0413,11.9326,11.9416,447650.0
2015-09-15 11:00:00,13.18,13.23,13.14,13.2,252501.0,11.9416,11.9869,11.9054,11.9598,252501.0
2015-09-15 11:30:00,13.21,13.24,13.19,13.21,130239.0,11.9688,11.996,11.9507,11.9688,130239.0
2015-09-15 12:00:00,13.22,13.23,13.19,13.22,140677.0,11.9779,11.9869,11.9507,11.9779,140677.0
2015-09-15 12:30:00,13.22,13.22,13.12,13.16,202071.0,11.9779,11.9779,11.8873,11.9235,202071.0
2015-09-15 13:00:00,13.15,13.15,13.11,13.12,156969.0,11.9145,11.9145,11.8782,11.8873,156969.0
2015-09-15 13:30:00,13.13,13.2,13.13,13.15,315208.0,11.8963,11.9598,11.8963,11.9145,315208.0
2015-09-15 14:00:00,13.15,13.23,13.15,13.21,286599.0,11.9145,11.9869,11.9145,11.9688,286599.0
2015-09-15 14:30:00,13.2,13.2,13.08,13.1,189577.0,11.9598,11.9598,11.851,11.8692,189577.0
2015-09-15 15:00:00,13.1,13.11,13.08,13.1,196430.0,11.8692,11.8782,11.851,11.8692,196430.0
2015-09-15 15:30:00,13.1,13.15,13.07,13.12,987789.0,11.8692,11.9145,11.842,11.8873,987789.0
2015-09-16 09:30:00,13.37,13.65,13.37,13.64,1509122.0,12.1138,12.3675,12.1138,12.3584,1509122.0
2015-09-16 10:00:00,13.65,13.75,13.63,13.64,832626.0,12.3675,12.4581,12.3494,12.3584,832626.0
2015-09-16 10:30:00,13.63,13.76,13.6,13.69,829730.0,12.3494,12.4671,12.3222,12.4037,829730.0
2015-09-16 11:00:00,13.69,13.85,13.69,13.82,661966.0,12.4037,12.5487,12.4037,12.5215,661966.0
2015-09-16 11:30:00,13.83,13.85,13.73,13.8,617633.0,12.5306,12.5487,12.44,12.5034,617633.0
2015-09-16 12:00:00,13.79,13.85,13.73,13.82,404473.0,12.4943,12.5487,12.44,12.5215,404473.0
2015-09-16 12:30:00,13.82,13.86,13.8,13.8,297567.0,12.5215,12.5578,12.5034,12.5034,297567.0
2015-09-16 13:00:00,13.79,13.82,13.68,13.7,338619.0,12.4943,12.5215,12.3947,12.4128,338619.0
2015-09-16 13:30:00,13.7,13.77,13.7,13.76,207643.0,12.4128,12.4762,12.4128,12.4671,207643.0
2015-09-16 14:00:00,13.76,13.82,13.76,13.77,353825.0,12.4671,12.5215,12.4671,12.4762,353825.0
2015-09-16 14:30:00,13.77,13.84,13.73,13.82,395517.0,12.4762,12.5396,12.44,12.5215,395517.0
2015-09-16 15:00:00,13.82,13.84,13.77,13.8,446998.0,12.5215,12.5396,12.4762,12.5034,446998.0
2015-09-16 15:30:00,13.8,13.93,13.8,13.87,2578135.0,12.5034,12.6212,12.5034,12.5668,2578135.0
2015-09-17 09:30:00,13.72,13.98,13.68,13.77,1023992.0,12.4309,12.6665,12.3947,12.4762,1023992.0
2015-09-17 10:00:00,13.77,13.86,13.68,13.78,651194.0,12.4762,12.5578,12.3947,12.4853,651194.0
2015-09-17 10:30:00,13.78,13.78,13.66,13.68,362366.0,12.4853,12.4853,12.3765,12.3947,362366.0
2015-09-17 11:00:00,13.68,13.83,13.68,13.82,362015.0,12.3947,12.5306,12.3947,12.5215,362015.0
2015-09-17 11:30:00,13.83,13.88,13.76,13.8,309213.0,12.5306,12.5759,12.4671,12.5034,309213.0
2015-09-17 12:00:00,13.8,13.84,13.73,13.77,201075.0,12.5034,12.5396,12.44,12.4762,201075.0
2015-09-17 12:30:00,13.77,13.81,13.72,13.78,190698.0,12.4762,12.5125,12.4309,12.4853,190698.0
2015-09-17 13:00:00,13.78,13.84,13.76,13.81,365373.0,12.4853,12.5396,12.4671,12.5125,365373.0
2015-09-17 13:30:00,13.81,13.87,13.75,13.84,317102.0,12.5125,12.5668,12.4581,12.5396,317102.0
2015-09-17 14:00:00,13.85,14.34,13.85,13.99,2816947.0,12.5487,12.9927,12.5487,12.6755,2816947.0
2015-09-17 14:30:00,14.0,14.42,14.0,14.41,1895884.0,12.6846,13.0651,12.6846,13.0561,1895884.0
2015-09-17 15:00:00,14.4,14.44,14.1,14.23,1325282.0,13.047,13.0833,12.7752,12.893,1325282.0
2015-09-17 15:30:00,14.23,14.31,14.16,14.28,1966934.0,12.893,12.9655,12.8296,12.9383,1966934.0
2015-09-18 09:30:00,14.61,14.71,14.48,14.65,1984654.0,13.2373,13.3279,13.1195,13.2735,1984654.0
2015-09-18 10:00:00,14.65,14.69,14.46,14.46,1130139.0,13.2735,13.3098,13.1014,13.1014,1130139.0
2015-09-18 10:30:00,14.47,14.53,14.43,14.49,708235.0,13.1104,13.1648,13.0742,13.1286,708235.0
2015-09-18 11:00:00,14.49,14.52,14.38,14.39,417791.0,13.1286,13.1557,13.0289,13.038,417791.0
2015-09-18 11:30:00,14.38,14.45,14.37,14.4,242249.0,13.0289,13.0923,13.0198,13.047,242249.0
2015-09-18 12:00:00,14.4,14.52,14.4,14.51,268658.0,13.047,13.1557,13.047,13.1467,268658.0
2015-09-18 12:30:00,14.51,14.55,14.47,14.5,269206.0,13.1467,13.1829,13.1104,13.1376,269206.0
2015-09-18 13:00:00,14.49,14.52,14.43,14.47,197371.0,13.1286,13.1557,13.0742,13.1104,197371.0
2015-09-18 13:30:00,14.46,14.47,14.38,14.38,189561.0,13.1014,13.1104,13.0289,13.0289,189561.0
2015-09-18 14:00:00,14.38,14.39,14.23,14.26,340892.0,13.0289,13.038,12.893,12.9202,340892.0
2015-09-18 14:30:00,14.26,14.27,14.18,14.27,358074.0,12.9202,12.9292,12.8477,12.9292,358074.0
2015-09-18 15:00:00,14.27,14.38,14.27,14.36,379411.0,12.9292,13.0289,12.9292,13.0108,379411.0
2015-09-18 15:30:00,14.36,14.51,14.32,14.48,2061586.0,13.0108,13.1467,12.9745,13.1195,2061586.0
2015-09-21 09:30:00,14.27,14.36,14.14,14.25,1276694.0,12.9292,13.0108,12.8114,12.9111,1276694.0
2015-09-21 10:00:00,14.26,14.31,14.18,14.18,473913.0,12.9202,12.9655,12.8477,12.8477,473913.0
2015-09-21 10:30:00,14.19,14.22,14.14,14.15,432281.0,12.8567,12.8839,12.8114,12.8205,432281.0
2015-09-21 11:00:00,14.15,14.23,14.15,14.23,310811.0,12.8205,12.893,12.8205,12.893,310811.0
2015-09-21 11:30:00,14.23,14.27,14.21,14.24,318966.0,12.893,12.9292,12.8749,12.902,318966.0
2015-09-21 12:00:00,14.23,14.27,14.2,14.22,273659.0,12.893,12.9292,12.8658,12.8839,273659.0
2015-09-21 12:30:00,14.22,14.33,14.21,14.31,201991.0,12.8839,12.9836,12.8749,12.9655,201991.0
2015-09-21 13:00:00,14.3,14.32,14.17,14.18,250342.0,12.9564,12.9745,12.8386,12.8477,250342.0
2015-09-21 13:30:00,14.19,14.23,14.14,14.14,211126.0,12.8567,12.893,12.8114,12.8114,211126.0
2015-09-21 14:00:00,14.14,14.17,14.09,14.09,384591.0,12.8114,12.8386,12.7661,12.7661,384591.0
2015-09-21 14:30:00,14.09,14.15,14.02,14.12,552120.0,12.7661,12.8205,12.7027,12.7933,552120.0
2015-09-21 15:00:00,14.11,14.14,14.06,14.06,495020.0,12.7843,12.8114,12.739,12.739,495020.0
2015-09-21 15:30:00,14.06,14.09,13.99,14.01,2442110.0,12.739,12.7661,12.6755,12.6937,2442110.0
2015-09-22 09:30:00,13.67,13.71,13.59,13.65,959825.0,12.3856,12.4218,12.3131,12.3675,959825.0
2015-09-22 10:00:00,13.66,13.69,13.52,13.55,554519.0,12.3765,12.4037,12.2497,12.2769,554519.0
2015-09-22 10:30:00,13.54,13.61,13.52,13.6,527585.0,12.2678,12.3312,12.2497,12.3222,527585.0
2015-09-22 11:00:00,13.6,13.64,13.55,13.59,693963.0,12.3222,12.3584,12.2769,12.3131,693963.0
2015-09-22 11:30:00,13.6,13.62,13.53,13.54,427430.0,12.3222,12.3403,12.2588,12.2678,427430.0
2015-09-22 12:00:00,13.53,13.55,13.52,13.52,483688.0,12.2588,12.2769,12.2497,12.2497,483688.0
2015-09-22 12:30:00,13.52,13.53,13.48,13.48,338066.0,12.2497,12.2588,12.2135,12.2135,338066.0
2015-09-22 13:00:00,13.48,13.48,13.35,13.35,887349.0,12.2135,12.2135,12.0957,12.0957,887349.0
2015-09-22 13:30:00,13.35,13.44,13.32,13.36,671364.0,12.0957,12.1772,12.0685,12.1047,671364.0
2015-09-22 14:00:00,13.35,13.48,13.35,13.46,328963.0,12.0957,12.2135,12.0957,12.1953,328963.0
2015-09-22 14:30:00,13.47,13.54,13.43,13.44,523121.0,12.2044,12.2678,12.1682,12.1772,523121.0
2015-09-22 15:00:00,13.44,13.44,13.38,13.4,504916.0,12.1772,12.1772,12.1229,12.141,504916.0
2015-09-22 15:30:00,13.4,13.45,13.35,13.36,2276469.0,12.141,12.1863,12.0957,12.1047,2276469.0
2015-09-23 09:30:00,13.64,13.68,13.5,13.5,881030.0,12.3584,12.3947,12.2316,12.2316,881030.0
2015-09-23 10:00:00,13.5,13.51,13.44,13.48,462324.0,12.2316,12.2406,12.1772,12.2135,462324.0
2015-09-23 10:30:00,13.48,13.6,13.44,13.44,345115.0,12.2135,12.3222,12.1772,12.1772,345115.0
2015-09-23 11:00:00,13.44,13.45,13.36,13.39,325816.0,12.1772,12.1863,12.1047,12.1319,325816.0
2015-09-23 11:30:00,13.4,13.44,13.37,13.38,129712.0,12.141,12.1772,12.1138,12.1229,129712.0
2015-09-23 12:00:00,13.37,13.38,13.29,13.36,241448.0,12.1138,12.1229,12.0413,12.1047,241448.0
2015-09-23 12:30:00,13.35,13.39,13.32,13.36,230283.0,12.0957,12.1319,12.0685,12.1047,230283.0
2015-09-23 13:00:00,13.36,13.38,13.34,13.35,86039.0,12.1047,12.1229,12.0866,12.0957,86039.0
2015-09-23 13:30:00,13.35,13.39,13.33,13.35,74668.0,12.0957,12.1319,12.0776,12.0957,74668.0
2015-09-23 14:00:00,13.35,13.44,13.33,13.33,129625.0,12.0957,12.1772,12.0776,12.0776,129625.0
2015-09-23 14:30:00,13.34,13.34,13.24,13.25,246887.0,12.0866,12.0866,11.996,12.0051,246887.0
2015-09-23 15:00:00,13.26,13.32,13.24,13.32,181124.0,12.0141,12.0685,11.996,12.0685,181124.0
2015-09-23 15:30:00,13.32,13.34,13.23,13.26,1329566.0,12.0685,12.0866,11.9869,12.0141,1329566.0
2015-09-24 09:30:00,13.63,13.95,13.56,13.88,2433602.0,12.3494,12.6393,12.2859,12.5759,2433602.0
2015-09-24 10:00:00,13.88,13.98,13.84,13.94,1143434.0,12.5759,12.6665,12.5396,12.6302,1143434.0
2015-09-24 10:30:00,13.94,14.05,13.94,14.05,781827.0,12.6302,12.7299,12.6302,12.7299,781827.0
2015-09-24 11:00:00,14.05,14.1,14.01,14.09,551924.0,12.7299,12.7752,12.6937,12.7661,551924.0
2015-09-24 11:30:00,14.09,14.14,14.05,14.1,767769.0,12.7661,12.8114,12.7299,12.7752,767769.0
2015-09-24 12:00:00,14.1,14.1,13.95,14.04,549917.0,12.7752,12.7752,12.6393,12.7208,549917.0
2015-09-24 12:30:00,14.04,14.07,13.98,14.06,396429.0,12.7208,12.748,12.6665,12.739,396429.0
2015-09-24 13:00:00,14.06,14.11,14.06,14.1,544710.0,12.739,12.7843,12.739,12.7752,544710.0
2015-09-24 13:30:00,14.11,14.14,14.1,14.11,429178.0,12.7843,12.8114,12.7752,12.7843,429178.0
2015-09-24 14:00:00,14.1,14.15,14.03,14.06,852929.0,12.7752,12.8205,12.7118,12.739,852929.0
2015-09-24 14:30:00,14.06,14.11,14.03,14.05,441424.0,12.739,12.7843,12.7118,12.7299,441424.0
2015-09-24 15:00:00,14.05,14.14,14.03,14.14,599631.0,12.7299,12.8114,12.7118,12.8114,599631.0
2015-09-24 15:30:00,14.14,14.27,14.1,14.2,2920246.0,12.8114,12.9292,12.7752,12.8658,2920246.0
2015-09-25 09:30:00,13.97,14.11,13.89,14.07,1253949.0,12.6574,12.7843,12.5849,12.748,1253949.0
2015-09-25 10:00:00,14.08,14.09,13.9,13.91,940384.0,12.7571,12.7661,12.594,12.6031,940384.0
2015-09-25 10:30:00,13.9,14.04,13.89,13.98,320641.0,12.594,12.7208,12.5849,12.6665,320641.0
2015-09-25 11:00:00,13.97,14.07,13.9,14.05,312639.0,12.6574,12.748,12.594,12.7299,312639.0
2015-09-25 11:30:00,14.05,14.09,14.02,14.06,226816.0,12.7299,12.7661,12.7027,12.739,226816.0
2015-09-25 12:00:00,14.06,14.06,13.95,13.98,230313.0,12.739,12.739,12.6393,12.6665,230313.0
2015-09-25 12:30:00,13.98,14.06,13.98,14.03,169856.0,12.6665,12.739,12.6665,12.7118,169856.0
2015-09-25 13:00:00,14.03,14.07,14.01,14.04,146950.0,12.7118,12.748,12.6937,12.7208,146950.0
2015-09-25 13:30:00,14.03,14.06,14.02,14.02,127738.0,12.7118,12.739,12.7027,12.7027,127738.0
2015-09-25 14:00:00,14.02,14.02,13.89,13.96,489683.0,12.7027,12.7027,12.5849,12.6484,489683.0
2015-09-25 14:30:00,13.95,14.03,13.95,14.01,258837.0,12.6393,12.7118,12.6393,12.6937,258837.0
2015-09-25 15:00:00,14.01,14.06,13.99,14.06,295733.0,12.6937,12.739,12.6755,12.739,295733.0
2015-09-25 15:30:00,14.06,14.07,13.97,13.99,1490777.0,12.739,12.748,12.6574,12.6755,1490777.0
2015-09-28 09:30:00,13.62,13.63,13.51,13.6,1409472.0,12.3403,12.3494,12.2406,12.3222,1409472.0
2015-09-28 10:00:00,13.6,13.71,13.59,13.62,555374.0,12.3222,12.4218,12.3131,12.3403,555374.0
2015-09-28 10:30:00,13.62,13.69,13.6,13.6,384633.0,12.3403,12.4037,12.3222,12.3222,384633.0
2015-09-28 11:00:00,13.6,13.6,13.56,13.56,608215.0,12.3222,12.3222,12.2859,12.2859,608215.0
2015-09-28 11:30:00,13.56,13.59,13.52,13.54,479225.0,12.2859,12.3131,12.2497,12.2678,479225.0
2015-09-28 12:00:00,13.54,13.55,13.47,13.48,534125.0,12.2678,12.2769,12.2044,12.2135,534125.0
2015-09-28 12:30:00,13.47,13.49,13.44,13.44,308098.0,12.2044,12.2225,12.1772,12.1772,308098.0
2015-09-28 13:00:00,13.44,13.44,13.37,13.38,538183.0,12.1772,12.1772,12.1138,12.1229,538183.0
2015-09-28 13:30:00,13.38,13.4,13.36,13.38,432701.0,12.1229,12.141,12.1047,12.1229,432701.0
2015-09-28 14:00:00,13.38,13.38,13.29,13.32,722262.0,12.1229,12.1229,12.0413,12.0685,722262.0
2015-09-28 14:30:00,13.32,13.4,13.31,13.39,497912.0,12.0685,12.141,12.0594,12.1319,497912.0
2015-09-28 15:00:00,13.38,13.43,13.36,13.4,508418.0,12.1229,12.1682,12.1047,12.141,508418.0
2015-09-28 15:30:00,13.4,13.43,13.3,13.33,2020820.0,12.141,12.1682,12.0504,12.0776,2020820.0
2015-09-29 09:30:00,13.46,13.68,13.45,13.65,709873.0,12.1953,12.3947,12.1863,12.3675,709873.0
2015-09-29 10:00:00,13.65,13.65,13.47,13.51,638567.0,12.3675,12.3675,12.2044,12.2406,638567.0
2015-09-29 10:30:00,13.52,13.59,13.51,13.56,259617.0,12.2497,12.3131,12.2406,12.2859,259617.0
2015-09-29 11:00:00,13.56,13.61,13.55,13.58,353130.0,12.2859,12.3312,12.2769,12.3041,353130.0
2015-09-29 11:30:00,13.58,13.6,13.52,13.52,175374.0,12.3041,12.3222,12.2497,12.2497,175374.0
2015-09-29 12:00:00,13.52,13.58,13.49,13.57,194782.0,12.2497,12.3041,12.2225,12.295,194782.0
2015-09-29 12:30:00,13.58,13.6,13.56,13.59,148254.0,12.3041,12.3222,12.2859,12.3131,148254.0
2015-09-29 13:00:00,13.59,13.59,13.47,13.52,207040.0,12.3131,12.3131,12.2044,12.2497,207040.0
2015-09-29 13:30:00,13.52,13.56,13.49,13.55,84178.0,12.2497,12.2859,12.2225,12.2769,84178.0
2015-09-29 14:00:00,13.55,13.56,13.52,13.56,145509.0,12.2769,12.2859,12.2497,12.2859,145509.0
2015-09-29 14:30:00,13.56,13.57,13.4,13.4,349837.0,12.2859,12.295,12.141,12.141,349837.0
2015-09-29 15:00:00,13.4,13.4,13.3,13.32,499124.0,12.141,12.141,12.0504,12.0685,499124.0
2015-09-29 15:30:00,13.33,13.4,13.31,13.4,769372.0,12.0776,12.141,12.0594,12.141,769372.0
2015-09-30 09:30:00,13.22,13.35,13.2,13.35,931384.0,11.9779,12.0957,11.9598,12.0957,931384.0
2015-09-30 10:00:00,13.35,13.55,13.35,13.41,924549.0,12.0957,12.2769,12.0957,12.15,924549.0
2015-09-30 10:30:00,13.41,13.52,13.36,13.42,613799.0,12.15,12.2497,12.1047,12.1591,613799.0
2015-09-30 11:00:00,13.43,13.57,13.4,13.56,467310.0,12.1682,12.295,12.141,12.2859,467310.0
2015-09-30 11:30:00,13.56,13.61,13.52,13.54,284057.0,12.2859,12.3312,12.2497,12.2678,284057.0
2015-09-30 12:00:00,13.55,13.56,13.43,13.48,353789.0,12.2769,12.2859,12.1682,12.2135,353789.0
2015-09-30 12:30:00,13.48,13.48,13.35,13.36,265186.0,12.2135,12.2135,12.0957,12.1047,265186.0
2015-09-30 13:00:00,13.36,13.41,13.35,13.41,268765.0,12.1047,12.15,12.0957,12.15,268765.0
2015-09-30 13:30:00,13.41,13.45,13.39,13.44,249662.0,12.15,12.1863,12.1319,12.1772,249662.0
2015-09-30 14:00:00,13.45,13.58,13.45,13.58,289364.0,12.1863,12.3041,12.1863,12.3041,289364.0
2015-09-30 14:30:00,13.59,13.6,13.56,13.59,245664.0,12.3131,12.3222,12.2859,12.3131,245664.0
2015-09-30 15:00:00,13.59,13.66,13.59,13.63,393487.0,12.3131,12.3765,12.3131,12.3494,393487.0
2015-09-30 15:30:00,13.63,13.73,13.62,13.73,1189154.0,12.3494,12.44,12.3403,12.44,1189154.0
2015-10-01 09:30:00,13.79,13.99,13.79,13.88,1124534.0,12.4943,12.6755,12.4943,12.5759,1124534.0
2015-10-01 10:00:00,13.88,13.9,13.67,13.74,918190.0,12.5759,12.594,12.3856,12.449,918190.0
2015-10-01 10:30:00,13.75,13.8,13.56,13.6,594251.0,12.4581,12.5034,12.2859,12.3222,594251.0
2015-10-01 11:00:00,13.6,13.68,13.53,13.67,396517.0,12.3222,12.3947,12.2588,12.3856,396517.0
2015-10-01 11:30:00,13.66,13.68,13.56,13.59,263911.0,12.3765,12.3947,12.2859,12.3131,263911.0
2015-10-01 12:00:00,13.58,13.58,13.45,13.49,521911.0,12.3041,12.3041,12.1863,12.2225,521911.0
2015-10-01 12:30:00,13.48,13.49,13.42,13.44,275082.0,12.2135,12.2225,12.1591,12.1772,275082.0
2015-10-01 13:00:00,13.44,13.44,13.4,13.4,288341.0,12.1772,12.1772,12.141,12.141,288341.0
2015-10-01 13:30:00,13.4,13.45,13.35,13.44,313270.0,12.141,12.1863,12.0957,12.1772,313270.0
2015-10-01 14:00:00,13.44,13.44,13.39,13.41,348420.0,12.1772,12.1772,12.1319,12.15,348420.0
2015-10-01 14:30:00,13.41,13.44,13.4,13.43,198333.0,12.15,12.1772,12.141,12.1682,198333.0
2015-10-01 15:00:00,13.43,13.44,13.39,13.4,370545.0,12.1682,12.1772,12.1319,12.141,370545.0
2015-10-01 15:30:00,13.4,13.48,13.38,13.41,1825625.0,12.141,12.2135,12.1229,12.15,1825625.0
2015-10-02 09:30:00,13.95,14.19,13.89,14.18,2574813.0,12.6393,12.8567,12.5849,12.8477,2574813.0
2015-10-02 10:00:00,14.17,14.23,14.1,14.15,1421739.0,12.8386,12.893,12.7752,12.8205,1421739.0
2015-10-02 10:30:00,14.15,14.21,14.05,14.07,842293.0,12.8205,12.8749,12.7299,12.748,842293.0
2015-10-02 11:00:00,14.07,14.22,14.07,14.21,974463.0,12.748,12.8839,12.748,12.8749,974463.0
2015-10-02 11:30:00,14.22,14.23,14.16,14.2,646765.0,12.8839,12.893,12.8296,12.8658,646765.0
2015-10-02 12:00:00,14.2,14.22,14.1,14.12,457121.0,12.8658,12.8839,12.7752,12.7933,457121.0
2015-10-02 12:30:00,14.13,14.21,14.09,14.19,539042.0,12.8024,12.8749,12.7661,12.8567,539042.0
2015-10-02 13:00:00,14.19,14.22,14.15,14.19,397339.0,12.8567,12.8839,12.8205,12.8567,397339.0
2015-10-02 13:30:00,14.19,14.23,14.17,14.19,396198.0,12.8567,12.893,12.8386,12.8567,396198.0
2015-10-02 14:00:00,14.2,14.26,14.19,14.26,483884.0,12.8658,12.9202,12.8567,12.9202,483884.0
2015-10-02 14:30:00,14.26,14.3,14.23,14.28,639903.0,12.9202,12.9564,12.893,12.9383,639903.0
2015-10-02 15:00:00,14.28,14.39,14.28,14.39,1018172.0,12.9383,13.038,12.9383,13.038,1018172.0
2015-10-02 15:30:00,14.39,14.5,14.34,14.49,3526603.0,13.038,13.1376,12.9927,13.1286,3526603.0
2015-10-05 09:30:00,14.59,14.99,14.59,14.89,2157622.0,13.2192,13.5816,13.2192,13.491,2157622.0
2015-10-05 10:00:00,14.89,14.94,14.75,14.81,1200662.0,13.491,13.5363,13.3641,13.4185,1200662.0
2015-10-05 10:30:00,14.81,14.94,14.76,14.91,1046268.0,13.4185,13.5363,13.3732,13.5091,1046268.0
2015-10-05 11:00:00,14.91,15.03,14.88,15.03,868299.0,13.5091,13.6178,13.4819,13.6178,868299.0
2015-10-05 11:30:00,15.04,15.08,15.0,15.06,877559.0,13.6269,13.6631,13.5906,13.645,877559.0
2015-10-05 12:00:00,15.06,15.08,14.95,15.04,658419.0,13.645,13.6631,13.5453,13.6269,658419.0
2015-10-05 12:30:00,15.04,15.05,14.93,14.98,674018.0,13.6269,13.6359,13.5272,13.5725,674018.0
2015-10-05 13:00:00,14.98,15.06,14.95,15.05,547768.0,13.5725,13.645,13.5453,13.6359,547768.0
2015-10-05 13:30:00,15.05,15.08,15.02,15.03,373765.0,13.6359,13.6631,13.6088,13.6178,373765.0
2015-10-05 14:00:00,15.03,15.06,14.96,15.03,498112.0,13.6178,13.645,13.5544,13.6178,498112.0
2015-10-05 14:30:00,15.03,15.07,15.03,15.06,389291.0,13.6178,13.6541,13.6178,13.645,389291.0
2015-10-05 15:00:00,15.06,15.09,15.05,15.09,482571.0,13.645,13.6722,13.6359,13.6722,482571.0
2015-10-05 15:30:00,15.08,15.18,15.04,15.13,2575068.0,13.6631,13.7537,13.6269,13.7084,2575068.0
2015-10-06 09:30:00,15.52,15.61,15.43,15.56,1714801.0,14.0618,14.1433,13.9802,14.098,1714801.0
2015-10-06 10:00:00,15.56,15.66,15.55,15.56,2148780.0,14.098,14.1886,14.089,14.098,2148780.0
2015-10-06 10:30:00,15.56,15.68,15.52,15.65,1081463.0,14.098,14.2068,14.0618,14.1796,1081463.0
2015-10-06 11:00:00,15.65,15.77,15.64,15.74,884201.0,14.1796,14.2883,14.1705,14.2611,884201.0
2015-10-06 11:30:00,15.74,15.74,15.61,15.68,823874.0,14.2611,14.2611,14.1433,14.2068,823874.0
2015-10-06 12:00:00,15.68,15.69,15.61,15.62,405660.0,14.2068,14.2158,14.1433,14.1524,405660.0
2015-10-06 12:30:00,15.63,15.63,15.35,15.4,873216.0,14.1614,14.1614,13.9078,13.9531,873216.0
2015-10-06 13:00:00,15.4,15.48,15.4,15.48,370081.0,13.9531,14.0255,13.9531,14.0255,370081.0
2015-10-06 13:30:00,15.48,15.48,15.24,15.24,396406.0,14.0255,14.0255,13.8081,13.8081,396406.0
2015-10-06 14:00:00,15.24,15.52,15.23,15.51,716289.0,13.8081,14.0618,13.799,14.0527,716289.0
2015-10-06 14:30:00,15.51,15.54,15.32,15.33,618969.0,14.0527,14.0799,13.8806,13.8896,618969.0
2015-10-06 15:00:00,15.34,15.53,15.34,15.52,558028.0,13.8987,14.0708,13.8987,14.0618,558028.0
2015-10-06 15:30:00,15.53,15.69,15.53,15.67,3509105.0,14.0708,14.2158,14.0708,14.1977,3509105.0
2015-10-07 09:30:00,15.7,15.83,15.41,15.49,2177988.0,14.2249,14.3427,13.9621,14.0346,2177988.0
2015-10-07 10:00:00,15.5,15.58,15.38,15.57,1417622.0,14.0437,14.1161,13.9349,14.1071,1417622.0
2015-10-07 10:30:00,15.57,15.6,15.43,15.58,1286837.0,14.1071,14.1343,13.9802,14.1161,1286837.0
2015-10-07 11:00:00,15.59,15.59,15.46,15.46,735172.0,14.1252,14.1252,14.0074,14.0074,735172.0
2015-10-07 11:30:00,15.46,15.56,15.39,15.55,733433.0,14.0074,14.098,13.944,14.089,733433.0
2015-10-07 12:00:00,15.55,15.59,15.45,15.47,503085.0,14.089,14.1252,13.9984,14.0165,503085.0
2015-10-07 12:30:00,15.46,15.52,15.44,15.49,359242.0,14.0074,14.0618,13.9893,14.0346,359242.0
2015-10-07 13:00:00,15.49,15.7,15.48,15.7,400852.0,14.0346,14.2249,14.0255,14.2249,400852.0
2015-10-07 13:30:00,15.7,15.78,15.66,15.76,464525.0,14.2249,14.2974,14.1886,14.2792,464525.0
2015-10-07 14:00:00,15.76,15.8,15.65,15.67,391455.0,14.2792,14.3155,14.1796,14.1977,391455.0
2015-10-07 14:30:00,15.66,15.7,15.58,15.64,281147.0,14.1886,14.2249,14.1161,14.1705,281147.0
2015-10-07 15:00:00,15.64,15.69,15.59,15.6,347700.0,14.1705,14.2158,14.1252,14.1343,347700.0
2015-10-07 15:30:00,15.6,15.65,15.6,15.61,848632.0,14.1343,14.1796,14.1343,14.1433,848632.0
2015-10-08 09:30:00,15.36,15.51,15.32,15.38,1378610.0,13.9168,14.0527,13.8806,13.9349,1378610.0
2015-10-08 10:00:00,15.39,15.63,15.39,15.51,871535.0,13.944,14.1614,13.944,14.0527,871535.0
2015-10-08 10:30:00,15.52,15.57,15.47,15.52,545754.0,14.0618,14.1071,14.0165,14.0618,545754.0
2015-10-08 11:00:00,15.52,15.56,15.46,15.53,381622.0,14.0618,14.098,14.0074,14.0708,381622.0
2015-10-08 11:30:00,15.54,15.69,15.53,15.69,388508.0,14.0799,14.2158,14.0708,14.2158,388508.0
2015-10-08 12:00:00,15.69,15.76,15.66,15.66,308294.0,14.2158,14.2792,14.1886,14.1886,308294.0
2015-10-08 12:30:00,15.65,15.73,15.63,15.68,238078.0,14.1796,14.2521,14.1614,14.2068,238078.0
2015-10-08 13:00:00,15.69,15.8,15.69,15.78,346975.0,14.2158,14.3155,14.2158,14.2974,346975.0
2015-10-08 13:30:00,15.78,15.82,15.77,15.79,353977.0,14.2974,14.3336,14.2883,14.3064,353977.0
2015-10-08 14:00:00,15.8,16.15,15.76,15.93,2069687.0,14.3155,14.6326,14.2792,14.4333,2069687.0
2015-10-08 14:30:00,15.94,15.97,15.76,15.84,769194.0,14.4423,14.4695,14.2792,14.3517,769194.0
2015-10-08 15:00:00,15.83,15.86,15.52,15.54,898187.0,14.3427,14.3698,14.0618,14.0799,898187.0
2015-10-08 15:30:00,15.55,15.63,15.4,15.41,2508815.0,14.089,14.1614,13.9531,13.9621,2508815.0
2015-10-09 09:30:00,15.96,16.13,15.85,15.86,2306376.0,14.4604,14.6145,14.3608,14.3698,2306376.0
2015-10-09 10:00:00,15.86,16.0,15.86,15.95,1024609.0,14.3698,14.4967,14.3698,14.4514,1024609.0
2015-10-09 10:30:00,15.96,16.09,15.9,16.09,1033920.0,14.4604,14.5782,14.4061,14.5782,1033920.0
2015-10-09 11:00:00,16.09,16.13,16.02,16.11,863307.0,14.5782,14.6145,14.5148,14.5963,863307.0
2015-10-09 11:30:00,16.12,16.16,16.08,16.13,697209.0,14.6054,14.6417,14.5692,14.6145,697209.0
2015-10-09 12:00:00,16.13,16.14,16.03,16.12,563837.0,14.6145,14.6235,14.5239,14.6054,563837.0
2015-10-09 12:30:00,16.11,16.16,16.1,16.14,501898.0,14.5963,14.6417,14.5873,14.6235,501898.0
2015-10-09 13:00:00,16.13,16.19,16.1,16.14,582314.0,14.6145,14.6688,14.5873,14.6235,582314.0
2015-10-09 13:30:00,16.15,16.22,16.14,16.19,481113.0,14.6326,14.696,14.6235,14.6688,481113.0
2015-10-09 14:00:00,16.19,16.22,16.04,16.12,700218.0,14.6688,14.696,14.5329,14.6054,700218.0
2015-10-09 14:30:00,16.11,16.14,16.08,16.08,444421.0,14.5963,14.6235,14.5692,14.5692,444421.0
2015-10-09 15:00:00,16.08,16.19,16.07,16.13,628704.0,14.5692,14.6688,14.5601,14.6145,628704.0
2015-10-09 15:30:00,16.13,16.27,16.13,16.26,2812535.0,14.6145,14.7413,14.6145,14.7323,2812535.0
2015-10-12 09:30:00,16.61,16.61,16.21,16.25,1477465.0,15.0494,15.0494,14.687,14.7232,1477465.0
2015-10-12 10:00:00,16.25,16.37,16.07,16.09,928296.0,14.7232,14.8319,14.5601,14.5782,928296.0
2015-10-12 10:30:00,16.1,16.15,16.03,16.04,636614.0,14.5873,14.6326,14.5239,14.5329,636614.0
2015-10-12 11:00:00,16.04,16.13,16.01,16.08,494453.0,14.5329,14.6145,14.5057,14.5692,494453.0
2015-10-12 11:30:00,16.07,16.16,16.05,16.08,406722.0,14.5601,14.6417,14.542,14.5692,406722.0
2015-10-12 12:00:00,16.07,16.08,16.02,16.05,227478.0,14.5601,14.5692,14.5148,14.542,227478.0
2015-10-12 12:30:00,16.06,16.08,16.04,16.04,190409.0,14.551,14.5692,14.5329,14.5329,190409.0
2015-10-12 13:00:00,16.04,16.05,15.99,16.0,236555.0,14.5329,14.542,14.4876,14.4967,236555.0
2015-10-12 13:30:00,16.0,16.07,15.98,15.99,390829.0,14.4967,14.5601,14.4786,14.4876,390829.0
2015-10-12 14:00:00,15.99,16.0,15.89,15.93,657687.0,14.4876,14.4967,14.397,14.4333,657687.0
2015-10-12 14:30:00,15.93,15.95,15.76,15.76,528103.0,14.4333,14.4514,14.2792,14.2792,528103.0
2015-10-12 15:00:00,15.76,15.8,15.65,15.65,690259.0,14.2792,14.3155,14.1796,14.1796,690259.0
2015-10-12 15:30:00,15.65,15.82,15.63,15.79,2435924.0,14.1796,14.3336,14.1614,14.3064,2435924.0
2015-10-13 09:30:00,15.79,16.06,15.69,16.04,1382007.0,14.3064,14.551,14.2158,14.5329,1382007.0
2015-10-13 10:00:00,16.04,16.06,15.89,15.93,642559.0,14.5329,14.551,14.397,14.4333,642559.0
2015-10-13 10:30:00,15.93,16.01,15.88,16.01,536068.0,14.4333,14.5057,14.388,14.5057,536068.0
2015-10-13 11:00:00,16.0,16.08,15.98,16.0,546247.0,14.4967,14.5692,14.4786,14.4967,546247.0
2015-10-13 11:30:00,15.99,16.06,15.98,16.05,269736.0,14.4876,14.551,14.4786,14.542,269736.0
2015-10-13 12:00:00,16.04,16.08,16.03,16.06,304911.0,14.5329,14.5692,14.5239,14.551,304911.0
2015-10-13 12:30:00,16.06,16.14,15.98,16.0,447017.0,14.551,14.6235,14.4786,14.4967,447017.0
2015-10-13 13:00:00,16.0,16.09,16.0,16.07,264300.0,14.4967,14.5782,14.4967,14.5601,264300.0
2015-10-13 13:30:00,16.07,16.09,15.98,15.99,196563.0,14.5601,14.5782,14.4786,14.4876,196563.0
2015-10-13 14:00:00,16.0,16.0,15.86,15.87,289046.0,14.4967,14.4967,14.3698,14.3789,289046.0
2015-10-13 14:30:00,15.86,15.86,15.78,15.84,209716.0,14.3698,14.3698,14.2974,14.3517,209716.0
2015-10-13 15:00:00,15.84,15.88,15.73,15.74,338526.0,14.3517,14.388,14.2521,14.2611,338526.0
2015-10-13 15:30:00,15.73,15.87,15.73,15.87,1224561.0,14.2521,14.3789,14.2521,14.3789,1224561.0
2015-10-14 09:30:00,16.24,16.43,16.17,16.17,2037424.0,14.7141,14.8863,14.6507,14.6507,2037424.0
2015-10-14 10:00:00,16.17,16.34,16.17,16.32,558952.0,14.6507,14.8047,14.6507,14.7866,558952.0
2015-10-14 10:30:00,16.33,16.4,16.3,16.32,614735.0,14.7957,14.8591,14.7685,14.7866,614735.0
2015-10-14 11:00:00,16.33,16.41,16.32,16.39,544091.0,14.7957,14.8682,14.7866,14.85,544091.0
2015-10-14 11:30:00,16.39,16.49,16.39,16.48,675082.0,14.85,14.9406,14.85,14.9316,675082.0
2015-10-14 12:00:00,16.48,16.55,16.47,16.54,579990.0,14.9316,14.995,14.9225,14.9859,579990.0
2015-10-14 12:30:00,16.55,16.63,16.48,16.61,639152.0,14.995,15.0675,14.9316,15.0494,639152.0
2015-10-14 13:00:00,16.62,16.64,16.57,16.6,579653.0,15.0584,15.0766,15.0131,15.0403,579653.0
2015-10-14 13:30:00,16.6,16.74,16.59,16.73,921619.0,15.0403,15.1672,15.0313,15.1581,921619.0
2015-10-14 14:00:00,16.74,16.85,16.7,16.83,1056642.0,15.1672,15.2668,15.1309,15.2487,1056642.0
2015-10-14 14:30:00,16.82,16.88,16.82,16.83,669858.0,15.2396,15.294,15.2396,15.2487,669858.0
2015-10-14 15:00:00,16.84,16.98,16.84,16.9,1203539.0,15.2578,15.3846,15.2578,15.3121,1203539.0
2015-10-14 15:30:00,16.9,16.99,16.82,16.89,3962141.0,15.3121,15.3937,15.2396,15.3031,3962141.0
2015-10-15 09:30:00,16.6,16.75,16.48,16.65,1930651.0,15.0403,15.1762,14.9316,15.0856,1930651.0
2015-10-15 10:00:00,16.65,16.88,16.65,16.87,922050.0,15.0856,15.294,15.0856,15.2849,922050.0
2015-10-15 10:30:00,16.85,16.96,16.78,16.85,678523.0,15.2668,15.3665,15.2034,15.2668,678523.0
2015-10-15 11:00:00,16.85,16.9,16.78,16.78,441101.0,15.2668,15.3121,15.2034,15.2034,441101.0
2015-10-15 11:30:00,16.78,16.86,16.67,16.83,402540.0,15.2034,15.2759,15.1037,15.2487,402540.0
2015-10-15 12:00:00,16.84,17.0,16.81,16.99,424435.0,15.2578,15.4027,15.2306,15.3937,424435.0
2015-10-15 12:30:00,17.0,17.03,16.92,16.99,332464.0,15.4027,15.4299,15.3302,15.3937,332464.0
2015-10-15 13:00:00,16.99,17.02,16.85,16.99,299323.0,15.3937,15.4208,15.2668,15.3937,299323.0
2015-10-15 13:30:00,17.0,17.01,16.86,16.88,209280.0,15.4027,15.4118,15.2759,15.294,209280.0
2015-10-15 14:00:00,16.89,16.94,16.85,16.92,196325.0,15.3031,15.3484,15.2668,15.3302,196325.0
2015-10-15 14:30:00,16.92,17.0,16.91,16.92,231298.0,15.3302,15.4027,15.3212,15.3302,231298.0
2015-10-15 15:00:00,16.93,16.93,16.8,16.92,406465.0,15.3393,15.3393,15.2215,15.3302,406465.0
2015-10-15 15:30:00,16.92,16.96,16.83,16.89,978511.0,15.3302,15.3665,15.2487,15.3031,978511.0
2015-10-16 09:30:00,16.83,16.97,16.8,16.9,1100852.0,15.2487,15.3755,15.2215,15.3121,1100852.0
2015-10-16 10:00:00,16.91,16.91,16.75,16.85,813647.0,15.3212,15.3212,15.1762,15.2668,813647.0
2015-10-16 10:30:00,16.85,16.98,16.83,16.88,525717.0,15.2668,15.3846,15.2487,15.294,525717.0
2015-10-16 11:00:00,16.87,16.9,16.8,16.86,301821.0,15.2849,15.3121,15.2215,15.2759,301821.0
2015-10-16 11:30:00,16.85,16.87,16.67,16.71,251315.0,15.2668,15.2849,15.1037,15.14,251315.0
2015-10-16 12:00:00,16.71,16.71,16.55,16.6,322818.0,15.14,15.14,14.995,15.0403,322818.0
2015-10-16 12:30:00,16.61,16.7,16.61,16.64,177892.0,15.0494,15.1309,15.0494,15.0766,177892.0
2015-10-16 13:00:00,16.65,16.69,16.62,16.66,139332.0,15.0856,15.1219,15.0584,15.0947,139332.0
2015-10-16 13:30:00,16.66,16.67,16.61,16.64,150242.0,15.0947,15.1037,15.0494,15.0766,150242.0
2015-10-16 14:00:00,16.63,16.63,16.53,16.55,351989.0,15.0675,15.0675,14.9769,14.995,351989.0
2015-10-16 14:30:00,16.55,16.55,16.44,16.48,432012.0,14.995,14.995,14.8953,14.9316,432012.0
2015-10-16 15:00:00,16.49,16.53,16.43,16.48,837350.0,14.9406,14.9769,14.8863,14.9316,837350.0
2015-10-16 15:30:00,16.48,16.5,16.37,16.38,2855830.0,14.9316,14.9497,14.8319,14.841,2855830.0
2015-10-19 09:30:00,16.32,16.38,16.19,16.37,1119105.0,14.7866,14.841,14.6688,14.8319,1119105.0
2015-10-19 10:00:00,16.37,16.43,16.09,16.14,985005.0,14.8319,14.8863,14.5782,14.6235,985005.0
2015-10-19 10:30:00,16.13,16.19,16.0,16.06,992511.0,14.6145,14.6688,14.4967,14.551,992511.0
2015-10-19 11:00:00,16.06,16.11,15.97,15.98,497408.0,14.551,14.5963,14.4695,14.4786,497408.0
2015-10-19 11:30:00,15.98,16.05,15.91,15.93,412563.0,14.4786,14.542,14.4151,14.4333,412563.0
2015-10-19 12:00:00,15.93,15.93,15.82,15.86,657978.0,14.4333,14.4333,14.3336,14.3698,657978.0
2015-10-19 12:30:00,15.86,15.89,15.72,15.73,605994.0,14.3698,14.397,14.243,14.2521,605994.0
2015-10-19 13:00:00,15.73,15.85,15.72,15.84,587231.0,14.2521,14.3608,14.243,14.3517,587231.0
2015-10-19 13:30:00,15.84,15.85,15.77,15.84,432452.0,14.3517,14.3608,14.2883,14.3517,432452.0
2015-10-19 14:00:00,15.84,15.94,15.81,15.81,430491.0,14.3517,14.4423,14.3245,14.3245,430491.0
2015-10-19 14:30:00,15.81,15.83,15.74,15.77,463932.0,14.3245,14.3427,14.2611,14.2883,463932.0
2015-10-19 15:00:00,15.77,15.77,15.66,15.76,803237.0,14.2883,14.2883,14.1886,14.2792,803237.0
2015-10-19 15:30:00,15.76,15.77,15.61,15.71,3197444.0,14.2792,14.2883,14.1433,14.2339,3197444.0
2015-10-20 09:30:00,15.89,16.18,15.89,16.17,1779448.0,14.397,14.6598,14.397,14.6507,1779448.0
2015-10-20 10:00:00,16.17,16.29,16.13,16.28,709727.0,14.6507,14.7594,14.6145,14.7504,709727.0
2015-10-20 10:30:00,16.27,16.4,16.23,16.31,840475.0,14.7413,14.8591,14.7051,14.7776,840475.0
2015-10-20 11:00:00,16.32,16.33,16.09,16.12,934153.0,14.7866,14.7957,14.5782,14.6054,934153.0
2015-10-20 11:30:00,16.13,16.26,16.13,16.24,500615.0,14.6145,14.7323,14.6145,14.7141,500615.0
2015-10-20 12:00:00,16.24,16.35,16.2,16.34,688814.0,14.7141,14.8138,14.6779,14.8047,688814.0
2015-10-20 12:30:00,16.35,16.42,16.33,16.39,660097.0,14.8138,14.8772,14.7957,14.85,660097.0
2015-10-20 13:00:00,16.39,16.42,16.33,16.39,583252.0,14.85,14.8772,14.7957,14.85,583252.0
2015-10-20 13:30:00,16.39,16.43,16.33,16.34,585218.0,14.85,14.8863,14.7957,14.8047,585218.0
2015-10-20 14:00:00,16.34,16.39,16.32,16.36,551075.0,14.8047,14.85,14.7866,14.8229,551075.0
2015-10-20 14:30:00,16.36,16.42,16.32,16.42,457945.0,14.8229,14.8772,14.7866,14.8772,457945.0
2015-10-20 15:00:00,16.42,16.51,16.42,16.5,830814.0,14.8772,14.9588,14.8772,14.9497,830814.0
2015-10-20 15:30:00,16.5,16.51,16.33,16.33,2765309.0,14.9497,14.9588,14.7957,14.7957,2765309.0
2015-10-21 09:30:00,16.1,16.17,15.82,15.87,1287215.0,14.5873,14.6507,14.3336,14.3789,1287215.0
2015-10-21 10:00:00,15.88,15.91,15.76,15.79,778324.0,14.388,14.4151,14.2792,14.3064,778324.0
2015-10-21 10:30:00,15.8,15.92,15.73,15.92,805573.0,14.3155,14.4242,14.2521,14.4242,805573.0
2015-10-21 11:00:00,15.93,15.96,15.83,15.91,585238.0,14.4333,14.4604,14.3427,14.4151,585238.0
2015-10-21 11:30:00,15.91,15.94,15.77,15.78,463703.0,14.4151,14.4423,14.2883,14.2974,463703.0
2015-10-21 12:00:00,15.77,15.83,15.76,15.77,536423.0,14.2883,14.3427,14.2792,14.2883,536423.0
2015-10-21 12:30:00,15.76,15.85,15.76,15.8,345766.0,14.2792,14.3608,14.2792,14.3155,345766.0
2015-10-21 13:00:00,15.79,15.81,15.76,15.79,467984.0,14.3064,14.3245,14.2792,14.3064,467984.0
2015-10-21 13:30:00,15.79,15.84,15.77,15.82,511041.0,14.3064,14.3517,14.2883,14.3336,511041.0
2015-10-21 14:00:00,15.81,15.89,15.77,15.81,433775.0,14.3245,14.397,14.2883,14.3245,433775.0
2015-10-21 14:30:00,15.81,15.85,15.8,15.81,360275.0,14.3245,14.3608,14.3155,14.3245,360275.0
2015-10-21 15:00:00,15.81,15.85,15.78,15.82,585217.0,14.3245,14.3608,14.2974,14.3336,585217.0
2015-10-21 15:30:00,15.82,15.89,15.75,15.85,2693659.0,14.3336,14.397,14.2702,14.3608,2693659.0
2015-10-22 09:30:00,15.8,16.09,15.78,16.08,1364728.0,14.3155,14.5782,14.2974,14.5692,1364728.0
2015-10-22 10:00:00,16.08,16.27,15.99,16.22,1265054.0,14.5692,14.7413,14.4876,14.696,1265054.0
2015-10-22 10:30:00,16.22,16.22,16.09,16.18,414753.0,14.696,14.696,14.5782,14.6598,414753.0
2015-10-22 11:00:00,16.18,16.25,16.15,16.25,585011.0,14.6598,14.7232,14.6326,14.7232,585011.0
2015-10-22 11:30:00,16.25,16.25,16.14,16.24,520126.0,14.7232,14.7232,14.6235,14.7141,520126.0
2015-10-22 12:00:00,16.25,16.25,16.17,16.21,452433.0,14.7232,14.7232,14.6507,14.687,452433.0
2015-10-22 12:30:00,16.21,16.25,16.2,16.23,397936.0,14.687,14.7232,14.6779,14.7051,397936.0
2015-10-22 13:00:00,16.23,16.25,16.1,16.15,305352.0,14.7051,14.7232,14.5873,14.6326,305352.0
2015-10-22 13:30:00,16.15,16.19,16.04,16.04,334645.0,14.6326,14.6688,14.5329,14.5329,334645.0
2015-10-22 14:00:00,16.03,16.14,16.02,16.13,263725.0,14.5239,14.6235,14.5148,14.6145,263725.0
2015-10-22 14:30:00,16.13,16.2,16.1,16.15,316742.0,14.6145,14.6779,14.5873,14.6326,316742.0
2015-10-22 15:00:00,16.16,16.19,16.09,16.18,307464.0,14.6417,14.6688,14.5782,14.6598,307464.0
2015-10-22 15:30:00,16.18,16.19,16.11,16.13,1182362.0,14.6598,14.6688,14.5963,14.6145,1182362.0
2015-10-23 09:30:00,16.33,16.35,15.94,15.95,1797213.0,14.7957,14.8138,14.4423,14.4514,1797213.0
2015-10-23 10:00:00,15.95,16.23,15.94,16.21,904536.0,14.4514,14.7051,14.4423,14.687,904536.0
2015-10-23 10:30:00,16.2,16.31,16.16,16.27,797548.0,14.6779,14.7776,14.6417,14.7413,797548.0
2015-10-23 11:00:00,16.27,16.28,16.19,16.24,536109.0,14.7413,14.7504,14.6688,14.7141,536109.0
2015-10-23 11:30:00,16.24,16.27,16.14,16.24,447079.0,14.7141,14.7413,14.6235,14.7141,447079.0
2015-10-23 12:00:00,16.25,16.28,16.21,16.26,368874.0,14.7232,14.7504,14.687,14.7323,368874.0
2015-10-23 12:30:00,16.25,16.32,16.24,16.32,315289.0,14.7232,14.7866,14.7141,14.7866,315289.0
2015-10-23 13:00:00,16.32,16.44,16.31,16.38,446401.0,14.7866,14.8953,14.7776,14.841,446401.0
2015-10-23 13:30:00,16.39,16.46,16.39,16.4,482653.0,14.85,14.9135,14.85,14.8591,482653.0
2015-10-23 14:00:00,16.4,16.51,16.4,16.5,569066.0,14.8591,14.9588,14.8591,14.9497,569066.0
2015-10-23 14:30:00,16.5,16.64,16.5,16.63,450340.0,14.9497,15.0766,14.9497,15.0675,450340.0
2015-10-23 15:00:00,16.63,16.65,16.57,16.61,765138.0,15.0675,15.0856,15.0131,15.0494,765138.0
2015-10-23 15:30:00,16.62,16.62,16.45,16.54,2994919.0,15.0584,15.0584,14.9044,14.9859,2994919.0
2015-10-26 09:30:00,16.48,16.48,16.16,16.2,1111853.0,14.9316,14.9316,14.6417,14.6779,1111853.0
2015-10-26 10:00:00,16.2,16.39,16.18,16.25,955961.0,14.6779,14.85,14.6598,14.7232,955961.0
2015-10-26 10:30:00,16.26,16.33,16.22,16.28,493527.0,14.7323,14.7957,14.696,14.7504,493527.0
2015-10-26 11:00:00,16.28,16.31,16.18,16.21,382683.0,14.7504,14.7776,14.6598,14.687,382683.0
2015-10-26 11:30:00,16.21,16.25,16.17,16.19,176285.0,14.687,14.7232,14.6507,14.6688,176285.0
2015-10-26 12:00:00,16.2,16.24,16.18,16.19,245923.0,14.6779,14.7141,14.6598,14.6688,245923.0
2015-10-26 12:30:00,16.19,16.29,16.17,16.27,224368.0,14.6688,14.7594,14.6507,14.7413,224368.0
2015-10-26 13:00:00,16.26,16.36,16.25,16.35,197797.0,14.7323,14.8229,14.7232,14.8138,197797.0
2015-10-26 13:30:00,16.35,16.35,16.19,16.24,363440.0,14.8138,14.8138,14.6688,14.7141,363440.0
2015-10-26 14:00:00,16.24,16.27,16.2,16.21,339370.0,14.7141,14.7413,14.6779,14.687,339370.0
2015-10-26 14:30:00,16.21,16.23,16.08,16.08,365893.0,14.687,14.7051,14.5692,14.5692,365893.0
2015-10-26 15:00:00,16.07,16.11,16.05,16.05,420823.0,14.5601,14.5963,14.542,14.542,420823.0
2015-10-26 15:30:00,16.05,16.08,16.0,16.02,3563075.0,14.542,14.5692,14.4967,14.5148,3563075.0
2015-10-27 09:30:00,15.92,16.11,15.8,16.06,740381.0,14.4242,14.5963,14.3155,14.551,740381.0
2015-10-27 10:00:00,16.07,16.21,16.06,16.11,554266.0,14.5601,14.687,14.551,14.5963,554266.0
2015-10-27 10:30:00,16.11,16.17,16.05,16.08,486463.0,14.5963,14.6507,14.542,14.5692,486463.0
2015-10-27 11:00:00,16.08,16.11,15.99,16.02,259466.0,14.5692,14.5963,14.4876,14.5148,259466.0
2015-10-27 11:30:00,16.03,16.09,16.01,16.04,262752.0,14.5239,14.5782,14.5057,14.5329,262752.0
2015-10-27 12:00:00,16.05,16.08,16.01,16.03,142858.0,14.542,14.5692,14.5057,14.5239,142858.0
2015-10-27 12:30:00,16.03,16.08,15.97,15.98,143788.0,14.5239,14.5692,14.4695,14.4786,143788.0
2015-10-27 13:00:00,15.97,15.97,15.88,15.91,153606.0,14.4695,14.4695,14.388,14.4151,153606.0
2015-10-27 13:30:00,15.9,16.02,15.9,16.02,169553.0,14.4061,14.5148,14.4061,14.5148,169553.0
2015-10-27 14:00:00,16.02,16.02,15.95,15.96,131105.0,14.5148,14.5148,14.4514,14.4604,131105.0
2015-10-27 14:30:00,15.95,15.97,15.94,15.96,98666.0,14.4514,14.4695,14.4423,14.4604,98666.0
2015-10-27 15:00:00,15.95,16.06,15.95,16.06,158935.0,14.4514,14.551,14.4514,14.551,158935.0
2015-10-27 15:30:00,16.06,16.09,16.01,16.05,1036286.0,14.551,14.5782,14.5057,14.542,1036286.0
2015-10-28 09:30:00,16.41,16.67,16.37,16.64,1713931.0,14.8682,15.1037,14.8319,15.0766,1713931.0
2015-10-28 10:00:00,16.65,16.73,16.6,16.68,1117279.0,15.0856,15.1581,15.0403,15.1128,1117279.0
2015-10-28 10:30:00,16.69,16.81,16.68,16.75,1103740.0,15.1219,15.2306,15.1128,15.1762,1103740.0
2015-10-28 11:00:00,16.74,16.77,16.62,16.69,671852.0,15.1672,15.1943,15.0584,15.1219,671852.0
2015-10-28 11:30:00,16.69,16.76,16.67,16.73,355147.0,15.1219,15.1853,15.1037,15.1581,355147.0
2015-10-28 12:00:00,16.72,16.77,16.68,16.69,385364.0,15.149,15.1943,15.1128,15.1219,385364.0
2015-10-28 12:30:00,16.7,16.71,16.63,16.68,224597.0,15.1309,15.14,15.0675,15.1128,224597.0
2015-10-28 13:00:00,16.68,16.69,16.59,16.65,351732.0,15.1128,15.1219,15.0313,15.0856,351732.0
2015-10-28 13:30:00,16.66,16.74,16.58,16.71,602953.0,15.0947,15.1672,15.0222,15.14,602953.0
2015-10-28 14:00:00,16.71,16.75,15.8,15.9,3367104.0,15.14,15.1762,14.3155,14.4061,3367104.0
2015-10-28 14:30:00,15.9,15.91,15.6,15.7,2277405.0,14.4061,14.4151,14.1343,14.2249,2277405.0
2015-10-28 15:00:00,15.7,15.9,15.69,15.78,805258.0,14.2249,14.4061,14.2158,14.2974,805258.0
2015-10-28 15:30:00,15.78,15.9,15.78,15.88,2076158.0,14.2974,14.4061,14.2974,14.388,2076158.0
2015-10-29 09:30:00,15.63,15.78,15.52,15.65,1800819.0,14.1614,14.2974,14.0618,14.1796,1800819.0
2015-10-29 10:00:00,15.65,15.74,15.57,15.62,562805.0,14.1796,14.2611,14.1071,14.1524,562805.0
2015-10-29 10:30:00,15.62,15.69,15.57,15.6,538510.0,14.1524,14.2158,14.1071,14.1343,538510.0
2015-10-29 11:00:00,15.59,15.6,15.45,15.48,851422.0,14.1252,14.1343,13.9984,14.0255,851422.0
2015-10-29 11:30:00,15.47,15.52,15.36,15.38,468141.0,14.0165,14.0618,13.9168,13.9349,468141.0
2015-10-29 12:00:00,15.38,15.4,15.34,15.39,335112.0,13.9349,13.9531,13.8987,13.944,335112.0
2015-10-29 12:30:00,15.39,15.4,15.26,15.27,650320.0,13.944,13.9531,13.8262,13.8353,650320.0
2015-10-29 13:00:00,15.27,15.28,15.22,15.23,395912.0,13.8353,13.8443,13.79,13.799,395912.0
2015-10-29 13:30:00,15.23,15.23,15.03,15.03,960884.0,13.799,13.799,13.6178,13.6178,960884.0
2015-10-29 14:00:00,15.03,15.16,15.03,15.11,598278.0,13.6178,13.7356,13.6178,13.6903,598278.0
2015-10-29 14:30:00,15.11,15.24,15.11,15.24,489852.0,13.6903,13.8081,13.6903,13.8081,489852.0
2015-10-29 15:00:00,15.24,15.24,15.19,15.23,460274.0,13.8081,13.8081,13.7628,13.799,460274.0
2015-10-29 15:30:00,15.23,15.28,15.1,15.14,3473058.0,13.799,13.8443,13.6812,13.7175,3473058.0
2015-10-30 09:30:00,15.04,15.27,15.02,15.18,1509347.0,13.6269,13.8353,13.6088,13.7537,1509347.0
2015-10-30 10:00:00,15.19,15.19,15.06,15.08,641801.0,13.7628,13.7628,13.645,13.6631,641801.0
2015-10-30 10:30:00,15.08,15.15,15.06,15.07,396019.0,13.6631,13.7265,13.645,13.6541,396019.0
2015-10-30 11:00:00,15.07,15.23,15.07,15.19,314896.0,13.6541,13.799,13.6541,13.7628,314896.0
2015-10-30 11:30:00,15.19,15.26,15.18,15.2,374833.0,13.7628,13.8262,13.7537,13.7719,374833.0
2015-10-30 12:00:00,15.2,15.2,15.15,15.16,330321.0,13.7719,13.7719,13.7265,13.7356,330321.0
2015-10-30 12:30:00,15.16,15.28,15.14,15.28,277844.0,13.7356,13.8443,13.7175,13.8443,277844.0
2015-10-30 13:00:00,15.27,15.39,15.27,15.36,196472.0,13.8353,13.944,13.8353,13.9168,196472.0
2015-10-30 13:30:00,15.35,15.39,15.3,15.3,258217.0,13.9078,13.944,13.8625,13.8625,258217.0
2015-10-30 14:00:00,15.3,15.33,15.25,15.27,222593.0,13.8625,13.8896,13.8172,13.8353,222593.0
2015-10-30 14:30:00,15.27,15.28,15.16,15.19,235601.0,13.8353,13.8443,13.7356,13.7628,235601.0
2015-10-30 15:00:00,15.18,15.18,15.04,15.04,404720.0,13.7537,13.7537,13.6269,13.6269,404720.0
2015-10-30 15:30:00,15.04,15.07,14.95,14.98,1694014.0,13.6269,13.6541,13.5453,13.5725,1694014.0
2015-11-02 09:30:00,14.8,14.91,14.78,14.83,891367.0,13.4094,13.5091,13.3913,13.4366,891367.0
2015-11-02 10:00:00,14.83,14.83,14.64,14.7,572395.0,13.4366,13.4366,13.2645,13.3188,572395.0
2015-11-02 10:30:00,14.7,14.81,14.66,14.8,359077.0,13.3188,13.4185,13.2826,13.4094,359077.0
2015-11-02 11:00:00,14.79,14.91,14.78,14.9,323454.0,13.4004,13.5091,13.3913,13.5,323454.0
2015-11-02 11:30:00,14.9,14.97,14.85,14.85,256315.0,13.5,13.5635,13.4547,13.4547,256315.0
2015-11-02 12:00:00,14.85,14.92,14.83,14.91,242384.0,13.4547,13.5182,13.4366,13.5091,242384.0
2015-11-02 12:30:00,14.91,14.94,14.89,14.93,129609.0,13.5091,13.5363,13.491,13.5272,129609.0
2015-11-02 13:00:00,14.94,15.07,14.94,15.06,230336.0,13.5363,13.6541,13.5363,13.645,230336.0
2015-11-02 13:30:00,15.06,15.15,15.06,15.14,271738.0,13.645,13.7265,13.645,13.7175,271738.0
2015-11-02 14:00:00,15.15,15.18,15.06,15.15,308344.0,13.7265,13.7537,13.645,13.7265,308344.0
2015-11-02 14:30:00,15.15,15.18,15.1,15.13,337336.0,13.7265,13.7537,13.6812,13.7084,337336.0
2015-11-02 15:00:00,15.14,15.15,15.0,15.13,431579.0,13.7175,13.7265,13.5906,13.7084,431579.0
2015-11-02 15:30:00,15.13,15.14,15.02,15.03,627459.0,13.7084,13.7175,13.6088,13.6178,627459.0
2015-11-03 09:30:00,14.76,14.89,14.71,14.73,974969.0,13.3732,13.491,13.3279,13.346,974969.0
2015-11-03 10:00:00,14.72,14.91,14.72,14.91,575630.0,13.337,13.5091,13.337,13.5091,575630.0
2015-11-03 10:30:00,14.91,14.92,14.79,14.82,400656.0,13.5091,13.5182,13.4004,13.4276,400656.0
2015-11-03 11:00:00,14.82,15.01,14.8,15.01,383328.0,13.4276,13.5997,13.4094,13.5997,383328.0
2015-11-03 11:30:00,15.01,15.01,14.9,14.91,316041.0,13.5997,13.5997,13.5,13.5091,316041.0
2015-11-03 12:00:00,14.91,14.92,14.77,14.84,450561.0,13.5091,13.5182,13.3823,13.4457,450561.0
2015-11-03 12:30:00,14.84,14.88,14.8,14.83,223460.0,13.4457,13.4819,13.4094,13.4366,223460.0
2015-11-03 13:00:00,14.82,14.86,14.76,14.82,189328.0,13.4276,13.4638,13.3732,13.4276,189328.0
2015-11-03 13:30:00,14.83,14.85,14.78,14.79,242544.0,13.4366,13.4547,13.3913,13.4004,242544.0
2015-11-03 14:00:00,14.8,14.98,14.77,14.95,430517.0,13.4094,13.5725,13.3823,13.5453,430517.0
2015-11-03 14:30:00,14.95,15.11,14.94,15.1,369234.0,13.5453,13.6903,13.5363,13.6812,369234.0
2015-11-03 15:00:00,15.1,15.1,15.02,15.05,375952.0,13.6812,13.6812,13.6088,13.6359,375952.0
2015-11-03 15:30:00,15.05,15.09,14.89,14.93,1059503.0,13.6359,13.6722,13.491,13.5272,1059503.0
2015-11-04 09:30:00,15.05,15.22,15.04,15.09,819598.0,13.6359,13.79,13.6269,13.6722,819598.0
2015-11-04 10:00:00,15.09,15.11,14.98,15.09,892538.0,13.6722,13.6903,13.5725,13.6722,892538.0
2015-11-04 10:30:00,15.1,15.14,14.9,14.91,760394.0,13.6812,13.7175,13.5,13.5091,760394.0
2015-11-04 11:00:00,14.91,15.02,14.89,14.93,678052.0,13.5091,13.6088,13.491,13.5272,678052.0
2015-11-04 11:30:00,14.93,14.93,14.83,14.85,421186.0,13.5272,13.5272,13.4366,13.4547,421186.0
2015-11-04 12:00:00,14.85,14.91,14.78,14.81,310174.0,13.4547,13.5091,13.3913,13.4185,310174.0
2015-11-04 12:30:00,14.81,14.81,14.74,14.74,318402.0,13.4185,13.4185,13.3551,13.3551,318402.0
2015-11-04 13:00:00,14.74,14.74,14.66,14.7,522136.0,13.3551,13.3551,13.2826,13.3188,522136.0
2015-11-04 13:30:00,14.7,14.85,14.66,14.73,588099.0,13.3188,13.4547,13.2826,13.346,588099.0
2015-11-04 14:00:00,14.73,14.75,14.64,14.69,515249.0,13.346,13.3641,13.2645,13.3098,515249.0
2015-11-04 14:30:00,14.69,14.77,14.67,14.68,401087.0,13.3098,13.3823,13.2916,13.3007,401087.0
2015-11-04 15:00:00,14.68,14.7,14.66,14.7,307889.0,13.3007,13.3188,13.2826,13.3188,307889.0
2015-11-04 15:30:00,14.7,14.74,14.6,14.61,2096040.0,13.3188,13.3551,13.2282,13.2373,2096040.0
2015-11-05 09:30:00,14.63,14.63,14.22,14.26,2137631.0,13.2554,13.2554,12.8839,12.9202,2137631.0
2015-11-05 10:00:00,14.26,14.27,14.14,14.17,1060169.0,12.9202,12.9292,12.8114,12.8386,1060169.0
2015-11-05 10:30:00,14.18,14.34,14.16,14.31,862799.0,12.8477,12.9927,12.8296,12.9655,862799.0
2015-11-05 11:00:00,14.31,14.35,14.16,14.2,577972.0,12.9655,13.0017,12.8296,12.8658,577972.0
2015-11-05 11:30:00,14.2,14.2,14.14,14.14,544952.0,12.8658,12.8658,12.8114,12.8114,544952.0
2015-11-05 12:00:00,14.15,14.26,14.14,14.16,616509.0,12.8205,12.9202,12.8114,12.8296,616509.0
2015-11-05 12:30:00,14.16,14.2,14.09,14.16,537780.0,12.8296,12.8658,12.7661,12.8296,537780.0
2015-11-05 13:00:00,14.17,14.2,14.06,14.07,360472.0,12.8386,12.8658,12.739,12.748,360472.0
2015-11-05 13:30:00,14.07,14.12,14.06,14.1,318474.0,12.748,12.7933,12.739,12.7752,318474.0
2015-11-05 14:00:00,14.09,14.1,14.02,14.03,565140.0,12.7661,12.7752,12.7027,12.7118,565140.0
2015-11-05 14:30:00,14.03,14.16,14.02,14.11,486268.0,12.7118,12.8296,12.7027,12.7843,486268.0
2015-11-05 15:00:00,14.11,14.24,14.09,14.22,592064.0,12.7843,12.902,12.7661,12.8839,592064.0
2015-11-05 15:30:00,14.21,14.21,14.07,14.09,2122771.0,12.8749,12.8749,12.748,12.7661,2122771.0
2015-11-06 09:30:00,13.63,13.64,13.41,13.52,2864652.0,12.3494,12.3584,12.15,12.2497,2864652.0
2015-11-06 10:00:00,13.52,13.61,13.48,13.54,1332480.0,12.2497,12.3312,12.2135,12.2678,1332480.0
2015-11-06 10:30:00,13.53,13.61,13.51,13.6,1046587.0,12.2588,12.3312,12.2406,12.3222,1046587.0
2015-11-06 11:00:00,13.6,13.64,13.53,13.55,698333.0,12.3222,12.3584,12.2588,12.2769,698333.0
2015-11-06 11:30:00,13.55,13.72,13.53,13.64,496256.0,12.2769,12.4309,12.2588,12.3584,496256.0
2015-11-06 12:00:00,13.65,13.7,13.63,13.65,379769.0,12.3675,12.4128,12.3494,12.3675,379769.0
2015-11-06 12:30:00,13.65,13.69,13.63,13.67,281219.0,12.3675,12.4037,12.3494,12.3856,281219.0
2015-11-06 13:00:00,13.66,13.68,13.59,13.61,402051.0,12.3765,12.3947,12.3131,12.3312,402051.0
2015-11-06 13:30:00,13.61,13.65,13.59,13.6,326357.0,12.3312,12.3675,12.3131,12.3222,326357.0
2015-11-06 14:00:00,13.6,13.63,13.52,13.53,301142.0,12.3222,12.3494,12.2497,12.2588,301142.0
2015-11-06 14:30:00,13.53,13.59,13.51,13.52,297045.0,12.2588,12.3131,12.2406,12.2497,297045.0
2015-11-06 15:00:00,13.52,13.57,13.52,13.53,551309.0,12.2497,12.295,12.2497,12.2588,551309.0
2015-11-06 15:30:00,13.53,13.57,13.46,13.47,3813655.0,12.2588,12.295,12.1953,12.2044,3813655.0
2015-11-09 09:30:00,13.46,13.56,13.42,13.44,1204999.0,12.1953,12.2859,12.1591,12.1772,1204999.0
2015-11-09 10:00:00,13.43,13.46,13.36,13.41,689545.0,12.1682,12.1953,12.1047,12.15,689545.0
2015-11-09 10:30:00,13.42,13.51,13.4,13.48,236195.0,12.1591,12.2406,12.141,12.2135,236195.0
2015-11-09 11:00:00,13.48,13.48,13.39,13.39,411507.0,12.2135,12.2135,12.1319,12.1319,411507.0
2015-11-09 11:30:00,13.4,13.41,13.35,13.35,280225.0,12.141,12.15,12.0957,12.0957,280225.0
2015-11-09 12:00:00,13.35,13.4,13.31,13.4,325757.0,12.0957,12.141,12.0594,12.141,325757.0
2015-11-09 12:30:00,13.39,13.48,13.38,13.48,270999.0,12.1319,12.2135,12.1229,12.2135,270999.0
2015-11-09 13:00:00,13.48,13.52,13.45,13.49,275019.0,12.2135,12.2497,12.1863,12.2225,275019.0
2015-11-09 13:30:00,13.5,13.56,13.5,13.53,141425.0,12.2316,12.2859,12.2316,12.2588,141425.0
2015-11-09 14:00:00,13.53,13.7,13.52,13.69,539914.0,12.2588,12.4128,12.2497,12.4037,539914.0
2015-11-09 14:30:00,13.69,13.75,13.69,13.75,294605.0,12.4037,12.4581,12.4037,12.4581,294605.0
2015-11-09 15:00:00,13.76,13.82,13.73,13.79,556931.0,12.4671,12.5215,12.44,12.4943,556931.0
2015-11-09 15:30:00,13.79,13.83,13.77,13.83,2985862.0,12.4943,12.5306,12.4762,12.5306,2985862.0
2015-11-10 09:30:00,13.57,13.57,13.43,13.53,1081536.0,12.295,12.295,12.1682,12.2588,1081536.0
2015-11-10 10:00:00,13.53,13.64,13.52,13.58,417316.0,12.2588,12.3584,12.2497,12.3041,417316.0
2015-11-10 10:30:00,13.58,13.58,13.48,13.55,323578.0,12.3041,12.3041,12.2135,12.2769,323578.0
2015-11-10 11:00:00,13.54,13.68,13.54,13.59,388268.0,12.2678,12.3947,12.2678,12.3131,388268.0
2015-11-10 11:30:00,13.6,13.72,13.59,13.68,353993.0,12.3222,12.4309,12.3131,12.3947,353993.0
2015-11-10 12:00:00,13.68,13.71,13.63,13.68,387425.0,12.3947,12.4218,12.3494,12.3947,387425.0
2015-11-10 12:30:00,13.68,13.68,13.55,13.55,363874.0,12.3947,12.3947,12.2769,12.2769,363874.0
2015-11-10 13:00:00,13.55,13.56,13.52,13.56,384776.0,12.2769,12.2859,12.2497,12.2859,384776.0
2015-11-10 13:30:00,13.56,13.57,13.51,13.52,180699.0,12.2859,12.295,12.2406,12.2497,180699.0
2015-11-10 14:00:00,13.52,13.53,13.48,13.53,385902.0,12.2497,12.2588,12.2135,12.2588,385902.0
2015-11-10 14:30:00,13.52,13.56,13.51,13.52,304333.0,12.2497,12.2859,12.2406,12.2497,304333.0
2015-11-10 15:00:00,13.52,13.53,13.48,13.49,303600.0,12.2497,12.2588,12.2135,12.2225,303600.0
2015-11-10 15:30:00,13.49,13.5,13.45,13.48,2082627.0,12.2225,12.2316,12.1863,12.2135,2082627.0
2015-11-11 09:30:00,13.53,13.65,13.51,13.52,840202.0,12.2588,12.3675,12.2406,12.2497,840202.0
2015-11-11 10:00:00,13.52,13.56,13.44,13.53,314707.0,12.2497,12.2859,12.1772,12.2588,314707.0
2015-11-11 10:30:00,13.53,13.58,13.51,13.56,283475.0,12.2588,12.3041,12.2406,12.2859,283475.0
2015-11-11 11:00:00,13.56,13.61,13.55,13.57,255082.0,12.2859,12.3312,12.2769,12.295,255082.0
2015-11-11 11:30:00,13.57,13.65,13.56,13.64,185169.0,12.295,12.3675,12.2859,12.3584,185169.0
2015-11-11 12:00:00,13.65,13.65,13.53,13.53,119218.0,12.3675,12.3675,12.2588,12.2588,119218.0
2015-11-11 12:30:00,13.52,13.53,13.47,13.5,153702.0,12.2497,12.2588,12.2044,12.2316,153702.0
2015-11-11 13:00:00,13.5,13.53,13.45,13.53,162240.0,12.2316,12.2588,12.1863,12.2588,162240.0
2015-11-11 13:30:00,13.52,13.57,13.52,13.56,151287.0,12.2497,12.295,12.2497,12.2859,151287.0
2015-11-11 14:00:00,13.56,13.6,13.55,13.6,177514.0,12.2859,12.3222,12.2769,12.3222,177514.0
2015-11-11 14:30:00,13.6,13.61,13.58,13.58,151767.0,12.3222,12.3312,12.3041,12.3041,151767.0
2015-11-11 15:00:00,13.58,13.65,13.58,13.65,230148.0,12.3041,12.3675,12.3041,12.3675,230148.0
2015-11-11 15:30:00,13.65,13.66,13.59,13.66,2084322.0,12.3675,12.3765,12.3131,12.3765,2084322.0
2015-11-12 09:30:00,13.33,13.79,13.3,13.78,2289404.0,12.0776,12.4943,12.0504,12.4853,2289404.0
2015-11-12 10:00:00,13.77,13.78,13.56,13.59,599153.0,12.4762,12.4853,12.2859,12.3131,599153.0
2015-11-12 10:30:00,13.59,13.6,13.45,13.51,272382.0,12.3131,12.3222,12.1863,12.2406,272382.0
2015-11-12 11:00:00,13.51,13.56,13.45,13.47,330940.0,12.2406,12.2859,12.1863,12.2044,330940.0
2015-11-12 11:30:00,13.47,13.53,13.45,13.48,288043.0,12.2044,12.2588,12.1863,12.2135,288043.0
2015-11-12 12:00:00,13.47,13.52,13.41,13.52,320667.0,12.2044,12.2497,12.15,12.2497,320667.0
2015-11-12 12:30:00,13.52,13.53,13.48,13.51,140600.0,12.2497,12.2588,12.2135,12.2406,140600.0
2015-11-12 13:00:00,13.52,13.59,13.52,13.59,260572.0,12.2497,12.3131,12.2497,12.3131,260572.0
2015-11-12 13:30:00,13.6,13.68,13.57,13.6,150347.0,12.3222,12.3947,12.295,12.3222,150347.0
2015-11-12 14:00:00,13.6,13.61,13.54,13.58,166265.0,12.3222,12.3312,12.2678,12.3041,166265.0
2015-11-12 14:30:00,13.59,13.59,13.49,13.51,188372.0,12.3131,12.3131,12.2225,12.2406,188372.0
2015-11-12 15:00:00,13.51,13.56,13.5,13.52,216669.0,12.2406,12.2859,12.2316,12.2497,216669.0
2015-11-12 15:30:00,13.52,13.55,13.45,13.47,1969114.0,12.2497,12.2769,12.1863,12.2044,1969114.0
2015-11-13 09:30:00,13.44,13.52,13.4,13.48,1004418.0,12.1772,12.2497,12.141,12.2135,1004418.0
2015-11-13 10:00:00,13.48,13.52,13.41,13.51,596884.0,12.2135,12.2497,12.15,12.2406,596884.0
2015-11-13 10:30:00,13.52,13.59,13.49,13.57,359868.0,12.2497,12.3131,12.2225,12.295,359868.0
2015-11-13 11:00:00,13.57,13.57,13.53,13.56,349670.0,12.295,12.295,12.2588,12.2859,349670.0
2015-11-13 11:30:00,13.56,13.64,13.53,13.63,256685.0,12.2859,12.3584,12.2588,12.3494,256685.0
2015-11-13 12:00:00,13.64,13.67,13.61,13.63,411054.0,12.3584,12.3856,12.3312,12.3494,411054.0
2015-11-13 12:30:00,13.63,13.63,13.56,13.59,279926.0,12.3494,12.3494,12.2859,12.3131,279926.0
2015-11-13 13:00:00,13.59,13.61,13.56,13.61,99395.0,12.3131,12.3312,12.2859,12.3312,99395.0
2015-11-13 13:30:00,13.61,13.63,13.51,13.52,295440.0,12.3312,12.3494,12.2406,12.2497,295440.0
2015-11-13 14:00:00,13.52,13.6,13.51,13.58,185493.0,12.2497,12.3222,12.2406,12.3041,185493.0
2015-11-13 14:30:00,13.59,13.65,13.59,13.64,130800.0,12.3131,12.3675,12.3131,12.3584,130800.0
2015-11-13 15:00:00,13.64,13.65,13.61,13.61,137890.0,12.3584,12.3675,12.3312,12.3312,137890.0
2015-11-13 15:30:00,13.6,13.62,13.56,13.62,1317357.0,12.3222,12.3403,12.2859,12.3403,1317357.0
2015-11-16 09:30:00,13.74,13.85,13.71,13.75,821671.0,12.449,12.5487,12.4218,12.4581,821671.0
2015-11-16 10:00:00,13.74,13.8,13.68,13.76,492878.0,12.449,12.5034,12.3947,12.4671,492878.0
2015-11-16 10:30:00,13.76,13.78,13.69,13.71,318138.0,12.4671,12.4853,12.4037,12.4218,318138.0
2015-11-16 11:00:00,13.72,13.78,13.69,13.76,252493.0,12.4309,12.4853,12.4037,12.4671,252493.0
2015-11-16 11:30:00,13.76,13.77,13.72,13.73,187558.0,12.4671,12.4762,12.4309,12.44,187558.0
2015-11-16 12:00:00,13.73,13.76,13.72,13.75,130242.0,12.44,12.4671,12.4309,12.4581,130242.0
2015-11-16 12:30:00,13.75,13.76,13.71,13.73,193957.0,12.4581,12.4671,12.4218,12.44,193957.0
2015-11-16 13:00:00,13.73,13.77,13.72,13.77,184198.0,12.44,12.4762,12.4309,12.4762,184198.0
2015-11-16 13:30:00,13.77,13.78,13.68,13.75,235951.0,12.4762,12.4853,12.3947,12.4581,235951.0
2015-11-16 14:00:00,13.76,13.77,13.68,13.68,128548.0,12.4671,12.4762,12.3947,12.3947,128548.0
2015-11-16 14:30:00,13.68,13.71,13.67,13.67,119689.0,12.3947,12.4218,12.3856,12.3856,119689.0
2015-11-16 15:00:00,13.66,13.73,13.64,13.7,134994.0,12.3765,12.44,12.3584,12.4128,134994.0
2015-11-16 15:30:00,13.7,13.74,13.69,13.73,648448.0,12.4128,12.449,12.4037,12.44,648448.0
2015-11-17 09:30:00,13.62,13.66,13.49,13.53,954370.0,12.3403,12.3765,12.2225,12.2588,954370.0
2015-11-17 10:00:00,13.52,13.55,13.44,13.45,462044.0,12.2497,12.2769,12.1772,12.1863,462044.0
2015-11-17 10:30:00,13.45,13.51,13.43,13.44,415075.0,12.1863,12.2406,12.1682,12.1772,415075.0
2015-11-17 11:00:00,13.44,13.46,13.36,13.37,364945.0,12.1772,12.1953,12.1047,12.1138,364945.0
2015-11-17 11:30:00,13.37,13.37,13.14,13.15,800972.0,12.1138,12.1138,11.9054,11.9145,800972.0
2015-11-17 12:00:00,13.16,13.21,13.09,13.14,988342.0,11.9235,11.9688,11.8601,11.9054,988342.0
2015-11-17 12:30:00,13.14,13.15,13.09,13.13,507038.0,11.9054,11.9145,11.8601,11.8963,507038.0
2015-11-17 13:00:00,13.13,13.13,13.09,13.11,408434.0,11.8963,11.8963,11.8601,11.8782,408434.0
2015-11-17 13:30:00,13.11,13.14,13.09,13.1,370904.0,11.8782,11.9054,11.8601,11.8692,370904.0
2015-11-17 14:00:00,13.09,13.2,13.05,13.18,453050.0,11.8601,11.9598,11.8239,11.9416,453050.0
2015-11-17 14:30:00,13.18,13.24,13.14,13.19,488863.0,11.9416,11.996,11.9054,11.9507,488863.0
2015-11-17 15:00:00,13.19,13.21,13.14,13.16,352791.0,11.9507,11.9688,11.9054,11.9235,352791.0
2015-11-17 15:30:00,13.15,13.19,13.08,13.1,3097586.0,11.9145,11.9507,11.851,11.8692,3097586.0
2015-11-18 09:30:00,13.14,13.2,13.13,13.18,1306386.0,11.9054,11.9598,11.8963,11.9416,1306386.0
2015-11-18 10:00:00,13.18,13.18,13.05,13.06,360448.0,11.9416,11.9416,11.8239,11.8329,360448.0
2015-11-18 10:30:00,13.06,13.08,13.02,13.04,416273.0,11.8329,11.851,11.7967,11.8148,416273.0
2015-11-18 11:00:00,13.03,13.03,12.94,12.96,515905.0,11.8057,11.8057,11.7242,11.7423,515905.0
2015-11-18 11:30:00,12.96,13.0,12.94,12.98,289061.0,11.7423,11.7786,11.7242,11.7604,289061.0
2015-11-18 12:00:00,12.98,12.99,12.93,12.94,355630.0,11.7604,11.7695,11.7151,11.7242,355630.0
2015-11-18 12:30:00,12.94,13.01,12.94,13.01,389494.0,11.7242,11.7876,11.7242,11.7876,389494.0
2015-11-18 13:00:00,13.01,13.15,13.01,13.14,277787.0,11.7876,11.9145,11.7876,11.9054,277787.0
2015-11-18 13:30:00,13.15,13.28,13.15,13.19,348727.0,11.9145,12.0322,11.9145,11.9507,348727.0
2015-11-18 14:00:00,13.19,13.28,13.08,13.19,1341089.0,11.9507,12.0322,11.851,11.9507,1341089.0
2015-11-18 14:30:00,13.2,13.36,13.19,13.35,555294.0,11.9598,12.1047,11.9507,12.0957,555294.0
2015-11-18 15:00:00,13.34,13.49,13.32,13.48,822251.0,12.0866,12.2225,12.0685,12.2135,822251.0
2015-11-18 15:30:00,13.48,13.58,13.47,13.48,3153863.0,12.2135,12.3041,12.2044,12.2135,3153863.0
2015-11-19 09:30:00,13.69,13.86,13.67,13.81,1464732.0,12.4037,12.5578,12.3856,12.5125,1464732.0
2015-11-19 10:00:00,13.81,13.95,13.79,13.94,691879.0,12.5125,12.6393,12.4943,12.6302,691879.0
2015-11-19 10:30:00,13.94,14.05,13.94,14.02,720932.0,12.6302,12.7299,12.6302,12.7027,720932.0
2015-11-19 11:00:00,14.02,14.02,13.89,13.98,530996.0,12.7027,12.7027,12.5849,12.6665,530996.0
2015-11-19 11:30:00,13.97,14.04,13.93,14.0,570671.0,12.6574,12.7208,12.6212,12.6846,570671.0
2015-11-19 12:00:00,13.99,14.03,13.94,13.98,425796.0,12.6755,12.7118,12.6302,12.6665,425796.0
2015-11-19 12:30:00,13.98,13.98,13.89,13.93,365356.0,12.6665,12.6665,12.5849,12.6212,365356.0
2015-11-19 13:00:00,13.93,13.93,13.88,13.9,228866.0,12.6212,12.6212,12.5759,12.594,228866.0
2015-11-19 13:30:00,13.9,13.98,13.9,13.95,178925.0,12.594,12.6665,12.594,12.6393,178925.0
2015-11-19 14:00:00,13.95,13.95,13.84,13.91,290932.0,12.6393,12.6393,12.5396,12.6031,290932.0
2015-11-19 14:30:00,13.91,13.93,13.85,13.91,284188.0,12.6031,12.6212,12.5487,12.6031,284188.0
2015-11-19 15:00:00,13.9,13.98,13.9,13.95,375217.0,12.594,12.6665,12.594,12.6393,375217.0
2015-11-19 15:30:00,13.95,13.98,13.91,13.95,2034984.0,12.6393,12.6665,12.6031,12.6393,2034984.0
2015-11-20 09:30:00,14.03,14.06,13.84,13.85,911688.0,12.7118,12.739,12.5396,12.5487,911688.0
2015-11-20 10:00:00,13.85,13.9,13.62,13.65,584825.0,12.5487,12.594,12.3403,12.3675,584825.0
2015-11-20 10:30:00,13.65,13.74,13.61,13.62,452315.0,12.3675,12.449,12.3312,12.3403,452315.0
2015-11-20 11:00:00,13.62,13.66,13.61,13.63,438876.0,12.3403,12.3765,12.3312,12.3494,438876.0
2015-11-20 11:30:00,13.63,13.63,13.57,13.57,408922.0,12.3494,12.3494,12.295,12.295,408922.0
2015-11-20 12:00:00,13.57,13.59,13.5,13.53,438874.0,12.295,12.3131,12.2316,12.2588,438874.0
2015-11-20 12:30:00,13.53,13.59,13.51,13.56,328828.0,12.2588,12.3131,12.2406,12.2859,328828.0
2015-11-20 13:00:00,13.56,13.6,13.52,13.52,325990.0,12.2859,12.3222,12.2497,12.2497,325990.0
2015-11-20 13:30:00,13.53,13.56,13.5,13.51,352362.0,12.2588,12.2859,12.2316,12.2406,352362.0
2015-11-20 14:00:00,13.51,13.51,13.43,13.44,341091.0,12.2406,12.2406,12.1682,12.1772,341091.0
2015-11-20 14:30:00,13.44,13.45,13.38,13.39,447433.0,12.1772,12.1863,12.1229,12.1319,447433.0
2015-11-20 15:00:00,13.39,13.41,13.34,13.35,700696.0,12.1319,12.15,12.0866,12.0957,700696.0
2015-11-20 15:30:00,13.35,13.45,13.34,13.41,3015486.0,12.0957,12.1863,12.0866,12.15,3015486.0
2015-11-23 09:30:00,13.35,13.43,13.25,13.35,776950.0,12.0957,12.1682,12.0051,12.0957,776950.0
2015-11-23 10:00:00,13.35,13.43,13.31,13.43,549541.0,12.0957,12.1682,12.0594,12.1682,549541.0
2015-11-23 10:30:00,13.43,13.43,13.32,13.39,309817.0,12.1682,12.1682,12.0685,12.1319,309817.0
2015-11-23 11:00:00,13.38,13.47,13.38,13.47,307071.0,12.1229,12.2044,12.1229,12.2044,307071.0
2015-11-23 11:30:00,13.47,13.48,13.43,13.43,380715.0,12.2044,12.2135,12.1682,12.1682,380715.0
2015-11-23 12:00:00,13.42,13.42,13.37,13.38,157320.0,12.1591,12.1591,12.1138,12.1229,157320.0
2015-11-23 12:30:00,13.39,13.41,13.36,13.41,122738.0,12.1319,12.15,12.1047,12.15,122738.0
2015-11-23 13:00:00,13.4,13.43,13.38,13.41,92886.0,12.141,12.1682,12.1229,12.15,92886.0
2015-11-23 13:30:00,13.42,13.44,13.4,13.41,63564.0,12.1591,12.1772,12.141,12.15,63564.0
2015-11-23 14:00:00,13.41,13.41,13.35,13.36,184892.0,12.15,12.15,12.0957,12.1047,184892.0
2015-11-23 14:30:00,13.36,13.36,13.32,13.32,56260.0,12.1047,12.1047,12.0685,12.0685,56260.0
2015-11-23 15:00:00,13.32,13.34,13.31,13.31,76955.0,12.0685,12.0866,12.0594,12.0594,76955.0
2015-11-23 15:30:00,13.31,13.39,13.31,13.32,1680081.0,12.0594,12.1319,12.0594,12.0685,1680081.0
2015-11-24 09:30:00,13.6,13.74,13.6,13.62,1222630.0,12.3222,12.449,12.3222,12.3403,1222630.0
2015-11-24 10:00:00,13.63,13.7,13.5,13.51,629152.0,12.3494,12.4128,12.2316,12.2406,629152.0
2015-11-24 10:30:00,13.52,13.65,13.52,13.64,332779.0,12.2497,12.3675,12.2497,12.3584,332779.0
2015-11-24 11:00:00,13.64,13.68,13.64,13.66,333196.0,12.3584,12.3947,12.3584,12.3765,333196.0
2015-11-24 11:30:00,13.67,13.76,13.66,13.76,437128.0,12.3856,12.4671,12.3765,12.4671,437128.0
2015-11-24 12:00:00,13.76,13.83,13.73,13.78,343582.0,12.4671,12.5306,12.44,12.4853,343582.0
2015-11-24 12:30:00,13.78,13.8,13.76,13.78,346813.0,12.4853,12.5034,12.4671,12.4853,346813.0
2015-11-24 13:00:00,13.78,13.81,13.76,13.76,418963.0,12.4853,12.5125,12.4671,12.4671,418963.0
2015-11-24 13:30:00,13.76,13.82,13.74,13.81,278178.0,12.4671,12.5215,12.449,12.5125,278178.0
2015-11-24 14:00:00,13.82,13.86,13.8,13.86,464020.0,12.5215,12.5578,12.5034,12.5578,464020.0
2015-11-24 14:30:00,13.86,13.88,13.83,13.85,408678.0,12.5578,12.5759,12.5306,12.5487,408678.0
2015-11-24 15:00:00,13.85,13.86,13.84,13.86,365657.0,12.5487,12.5578,12.5396,12.5578,365657.0
2015-11-24 15:30:00,13.85,13.86,13.77,13.85,2031501.0,12.5487,12.5578,12.4762,12.5487,2031501.0
2015-11-25 09:30:00,13.65,13.69,13.57,13.66,1372933.0,12.3675,12.4037,12.295,12.3765,1372933.0
2015-11-25 10:00:00,13.66,13.73,13.6,13.73,600420.0,12.3765,12.44,12.3222,12.44,600420.0
2015-11-25 10:30:00,13.73,13.86,13.71,13.85,621257.0,12.44,12.5578,12.4218,12.5487,621257.0
2015-11-25 11:00:00,13.85,13.94,13.85,13.91,326121.0,12.5487,12.6302,12.5487,12.6031,326121.0
2015-11-25 11:30:00,13.91,13.94,13.86,13.89,487247.0,12.6031,12.6302,12.5578,12.5849,487247.0
2015-11-25 12:00:00,13.89,13.9,13.81,13.81,202425.0,12.5849,12.594,12.5125,12.5125,202425.0
2015-11-25 12:30:00,13.81,13.84,13.76,13.78,284369.0,12.5125,12.5396,12.4671,12.4853,284369.0
2015-11-25 13:00:00,13.77,13.82,13.72,13.72,472442.0,12.4762,12.5215,12.4309,12.4309,472442.0
2015-11-25 13:30:00,13.72,13.73,13.65,13.72,477320.0,12.4309,12.44,12.3675,12.4309,477320.0
2015-11-25 14:00:00,13.73,13.74,13.65,13.68,267496.0,12.44,12.449,12.3675,12.3947,267496.0
2015-11-25 14:30:00,13.68,13.69,13.64,13.66,158340.0,12.3947,12.4037,12.3584,12.3765,158340.0
2015-11-25 15:00:00,13.66,13.76,13.66,13.71,407707.0,12.3765,12.4671,12.3765,12.4218,407707.0
2015-11-25 15:30:00,13.72,13.82,13.69,13.72,2061615.0,12.4309,12.5215,12.4037,12.4309,2061615.0
2015-11-27 09:30:00,13.41,13.59,13.39,13.48,1413129.0,12.15,12.3131,12.1319,12.2135,1413129.0
2015-11-27 10:00:00,13.48,13.51,13.42,13.42,371636.0,12.2135,12.2406,12.1591,12.1591,371636.0
2015-11-27 10:30:00,13.42,13.43,13.38,13.39,421153.0,12.1591,12.1682,12.1229,12.1319,421153.0
2015-11-27 11:00:00,13.39,13.4,13.37,13.39,411321.0,12.1319,12.141,12.1138,12.1319,411321.0
2015-11-27 11:30:00,13.4,13.43,13.39,13.4,356886.0,12.141,12.1682,12.1319,12.141,356886.0
2015-11-27 12:00:00,13.4,13.41,13.4,13.41,379961.0,12.141,12.15,12.141,12.15,379961.0
2015-11-27 12:30:00,13.41,13.48,13.41,13.47,910093.0,12.15,12.2135,12.15,12.2044,910093.0
2015-11-30 09:30:00,13.55,13.65,13.52,13.62,1091259.0,12.2769,12.3675,12.2497,12.3403,1091259.0
2015-11-30 10:00:00,13.62,13.73,13.61,13.68,434897.0,12.3403,12.44,12.3312,12.3947,434897.0
2015-11-30 10:30:00,13.68,13.71,13.62,13.64,409877.0,12.3947,12.4218,12.3403,12.3584,409877.0
2015-11-30 11:00:00,13.64,13.74,13.63,13.69,457939.0,12.3584,12.449,12.3494,12.4037,457939.0
2015-11-30 11:30:00,13.69,13.74,13.69,13.72,390275.0,12.4037,12.449,12.4037,12.4309,390275.0
2015-11-30 12:00:00,13.71,13.73,13.7,13.73,350942.0,12.4218,12.44,12.4128,12.44,350942.0
2015-11-30 12:30:00,13.73,13.73,13.64,13.64,284890.0,12.44,12.44,12.3584,12.3584,284890.0
2015-11-30 13:00:00,13.64,13.73,13.64,13.73,448558.0,12.3584,12.44,12.3584,12.44,448558.0
2015-11-30 13:30:00,13.73,13.75,13.7,13.74,198635.0,12.44,12.4581,12.4128,12.449,198635.0
2015-11-30 14:00:00,13.74,13.79,13.72,13.73,382719.0,12.449,12.4943,12.4309,12.44,382719.0
2015-11-30 14:30:00,13.73,13.76,13.67,13.67,355425.0,12.44,12.4671,12.3856,12.3856,355425.0
2015-11-30 15:00:00,13.68,13.73,13.66,13.73,211682.0,12.3947,12.44,12.3765,12.44,211682.0
2015-11-30 15:30:00,13.73,13.76,13.7,13.74,934236.0,12.44,12.4671,12.4128,12.449,934236.0
2015-12-01 09:30:00,13.85,13.86,13.69,13.74,801340.0,12.5487,12.5578,12.4037,12.449,801340.0
2015-12-01 10:00:00,13.74,13.91,13.74,13.88,663626.0,12.449,12.6031,12.449,12.5759,663626.0
2015-12-01 10:30:00,13.89,13.89,13.77,13.78,410931.0,12.5849,12.5849,12.4762,12.4853,410931.0
2015-12-01 11:00:00,13.78,13.83,13.77,13.81,341210.0,12.4853,12.5306,12.4762,12.5125,341210.0
2015-12-01 11:30:00,13.82,13.87,13.82,13.85,285091.0,12.5215,12.5668,12.5215,12.5487,285091.0
2015-12-01 12:00:00,13.86,13.87,13.81,13.85,293909.0,12.5578,12.5668,12.5125,12.5487,293909.0
2015-12-01 12:30:00,13.85,13.85,13.82,13.85,150303.0,12.5487,12.5487,12.5215,12.5487,150303.0
2015-12-01 13:00:00,13.85,13.85,13.83,13.85,117960.0,12.5487,12.5487,12.5306,12.5487,117960.0
2015-12-01 13:30:00,13.85,13.98,13.84,13.98,231564.0,12.5487,12.6665,12.5396,12.6665,231564.0
2015-12-01 14:00:00,13.98,14.12,13.98,14.12,486412.0,12.6665,12.7933,12.6665,12.7933,486412.0
2015-12-01 14:30:00,14.12,14.19,14.09,14.18,531055.0,12.7933,12.8567,12.7661,12.8477,531055.0
2015-12-01 15:00:00,14.18,14.2,14.07,14.14,721984.0,12.8477,12.8658,12.748,12.8114,721984.0
2015-12-01 15:30:00,14.14,14.18,14.1,14.17,2852379.0,12.8114,12.8477,12.7752,12.8386,2852379.0
2015-12-02 09:30:00,13.8,13.95,13.8,13.87,1324204.0,12.5034,12.6393,12.5034,12.5668,1324204.0
2015-12-02 10:00:00,13.87,14.02,13.84,13.95,829060.0,12.5668,12.7027,12.5396,12.6393,829060.0
2015-12-02 10:30:00,13.94,13.97,13.88,13.9,451849.0,12.6302,12.6574,12.5759,12.594,451849.0
2015-12-02 11:00:00,13.9,13.9,13.81,13.81,352742.0,12.594,12.594,12.5125,12.5125,352742.0
2015-12-02 11:30:00,13.8,13.81,13.71,13.76,429917.0,12.5034,12.5125,12.4218,12.4671,429917.0
2015-12-02 12:00:00,13.76,13.76,13.63,13.66,775605.0,12.4671,12.4671,12.3494,12.3765,775605.0
2015-12-02 12:30:00,13.67,13.77,13.63,13.75,574615.0,12.3856,12.4762,12.3494,12.4581,574615.0
2015-12-02 13:00:00,13.75,13.92,13.74,13.89,396935.0,12.4581,12.6121,12.449,12.5849,396935.0
2015-12-02 13:30:00,13.9,13.91,13.82,13.89,255532.0,12.594,12.6031,12.5215,12.5849,255532.0
2015-12-02 14:00:00,13.89,13.98,13.82,13.83,460535.0,12.5849,12.6665,12.5215,12.5306,460535.0
2015-12-02 14:30:00,13.84,13.84,13.72,13.74,384862.0,12.5396,12.5396,12.4309,12.449,384862.0
2015-12-02 15:00:00,13.74,13.91,13.73,13.88,321867.0,12.449,12.6031,12.44,12.5759,321867.0
2015-12-02 15:30:00,13.88,13.9,13.78,13.78,2142599.0,12.5759,12.594,12.4853,12.4853,2142599.0
2015-12-03 09:30:00,14.05,14.15,14.01,14.05,1034063.0,12.7299,12.8205,12.6937,12.7299,1034063.0
2015-12-03 10:00:00,14.06,14.1,13.9,13.99,575331.0,12.739,12.7752,12.594,12.6755,575331.0
2015-12-03 10:30:00,13.98,14.06,13.97,13.99,425224.0,12.6665,12.739,12.6574,12.6755,425224.0
2015-12-03 11:00:00,13.99,14.02,13.86,13.95,687704.0,12.6755,12.7027,12.5578,12.6393,687704.0
2015-12-03 11:30:00,13.95,14.06,13.93,14.05,464010.0,12.6393,12.739,12.6212,12.7299,464010.0
2015-12-03 12:00:00,14.05,14.09,14.01,14.05,432573.0,12.7299,12.7661,12.6937,12.7299,432573.0
2015-12-03 12:30:00,14.06,14.2,14.04,14.14,633540.0,12.739,12.8658,12.7208,12.8114,633540.0
2015-12-03 13:00:00,14.14,14.19,14.09,14.18,513454.0,12.8114,12.8567,12.7661,12.8477,513454.0
2015-12-03 13:30:00,14.17,14.2,14.09,14.1,471337.0,12.8386,12.8658,12.7661,12.7752,471337.0
2015-12-03 14:00:00,14.1,14.16,14.05,14.06,526631.0,12.7752,12.8296,12.7299,12.739,526631.0
2015-12-03 14:30:00,14.06,14.18,14.05,14.18,378544.0,12.739,12.8477,12.7299,12.8477,378544.0
2015-12-03 15:00:00,14.18,14.18,14.12,14.12,316481.0,12.8477,12.8477,12.7933,12.7933,316481.0
2015-12-03 15:30:00,14.12,14.12,14.06,14.08,1191681.0,12.7933,12.7933,12.739,12.7571,1191681.0
2015-12-04 09:30:00,14.23,14.5,14.23,14.44,1655776.0,12.893,13.1376,12.893,13.0833,1655776.0
2015-12-04 10:00:00,14.44,14.69,14.44,14.65,1450638.0,13.0833,13.3098,13.0833,13.2735,1450638.0
2015-12-04 10:30:00,14.65,14.65,14.51,14.57,797215.0,13.2735,13.2735,13.1467,13.201,797215.0
2015-12-04 11:00:00,14.58,14.65,14.55,14.64,847683.0,13.2101,13.2735,13.1829,13.2645,847683.0
2015-12-04 11:30:00,14.65,14.68,14.61,14.65,578218.0,13.2735,13.3007,13.2373,13.2735,578218.0
2015-12-04 12:00:00,14.65,14.68,14.6,14.61,509153.0,13.2735,13.3007,13.2282,13.2373,509153.0
2015-12-04 12:30:00,14.61,14.63,14.55,14.63,387338.0,13.2373,13.2554,13.1829,13.2554,387338.0
2015-12-04 13:00:00,14.63,14.72,14.61,14.69,519334.0,13.2554,13.337,13.2373,13.3098,519334.0
2015-12-04 13:30:00,14.69,14.69,14.56,14.59,421351.0,13.3098,13.3098,13.192,13.2192,421351.0
2015-12-04 14:00:00,14.58,14.66,14.58,14.63,236792.0,13.2101,13.2826,13.2101,13.2554,236792.0
2015-12-04 14:30:00,14.63,14.73,14.63,14.72,387693.0,13.2554,13.346,13.2554,13.337,387693.0
2015-12-04 15:00:00,14.72,14.74,14.69,14.7,671526.0,13.337,13.3551,13.3098,13.3188,671526.0
2015-12-04 15:30:00,14.7,14.85,14.7,14.81,2925834.0,13.3188,13.4547,13.3188,13.4185,2925834.0
2015-12-07 09:30:00,14.62,14.66,14.49,14.53,1132998.0,13.2463,13.2826,13.1286,13.1648,1132998.0
2015-12-07 10:00:00,14.52,14.54,14.41,14.48,632672.0,13.1557,13.1739,13.0561,13.1195,632672.0
2015-12-07 10:30:00,14.48,14.57,14.48,14.53,701330.0,13.1195,13.201,13.1195,13.1648,701330.0
2015-12-07 11:00:00,14.53,14.55,14.44,14.45,436312.0,13.1648,13.1829,13.0833,13.0923,436312.0
2015-12-07 11:30:00,14.45,14.52,14.44,14.48,353845.0,13.0923,13.1557,13.0833,13.1195,353845.0
2015-12-07 12:00:00,14.48,14.48,14.43,14.43,279812.0,13.1195,13.1195,13.0742,13.0742,279812.0
2015-12-07 12:30:00,14.43,14.44,14.38,14.38,200218.0,13.0742,13.0833,13.0289,13.0289,200218.0
2015-12-07 13:00:00,14.37,14.38,14.33,14.33,335732.0,13.0198,13.0289,12.9836,12.9836,335732.0
2015-12-07 13:30:00,14.33,14.33,14.2,14.24,376013.0,12.9836,12.9836,12.8658,12.902,376013.0
2015-12-07 14:00:00,14.24,14.27,14.2,14.2,384339.0,12.902,12.9292,12.8658,12.8658,384339.0
2015-12-07 14:30:00,14.2,14.2,14.1,14.12,493663.0,12.8658,12.8658,12.7752,12.7933,493663.0
2015-12-07 15:00:00,14.13,14.2,14.06,14.14,717516.0,12.8024,12.8658,12.739,12.8114,717516.0
2015-12-07 15:30:00,14.14,14.21,14.13,14.19,3148031.0,12.8114,12.8749,12.8024,12.8567,3148031.0
2015-12-08 09:30:00,14.22,14.3,13.99,14.08,1652656.0,12.8839,12.9564,12.6755,12.7571,1652656.0
2015-12-08 10:00:00,14.09,14.1,13.94,13.95,587561.0,12.7661,12.7752,12.6302,12.6393,587561.0
2015-12-08 10:30:00,13.95,14.11,13.94,14.07,497174.0,12.6393,12.7843,12.6302,12.748,497174.0
2015-12-08 11:00:00,14.08,14.15,14.0,14.06,411893.0,12.7571,12.8205,12.6846,12.739,411893.0
2015-12-08 11:30:00,14.05,14.06,13.98,13.99,353295.0,12.7299,12.739,12.6665,12.6755,353295.0
2015-12-08 12:00:00,13.99,14.06,13.99,14.03,327515.0,12.6755,12.739,12.6755,12.7118,327515.0
2015-12-08 12:30:00,14.03,14.05,13.95,14.03,310008.0,12.7118,12.7299,12.6393,12.7118,310008.0
2015-12-08 13:00:00,14.04,14.04,13.95,14.04,354429.0,12.7208,12.7208,12.6393,12.7208,354429.0
2015-12-08 13:30:00,14.05,14.11,14.01,14.01,432691.0,12.7299,12.7843,12.6937,12.6937,432691.0
2015-12-08 14:00:00,14.01,14.03,13.98,14.01,372126.0,12.6937,12.7118,12.6665,12.6937,372126.0
2015-12-08 14:30:00,14.01,14.05,14.01,14.02,437243.0,12.6937,12.7299,12.6937,12.7027,437243.0
2015-12-08 15:00:00,14.02,14.07,14.01,14.06,343796.0,12.7027,12.748,12.6937,12.739,343796.0
2015-12-08 15:30:00,14.06,14.1,14.05,14.09,1535082.0,12.739,12.7752,12.7299,12.7661,1535082.0
2015-12-09 09:30:00,14.42,14.51,14.39,14.5,1157477.0,13.0651,13.1467,13.038,13.1376,1157477.0
2015-12-09 10:00:00,14.5,14.52,14.32,14.32,545434.0,13.1376,13.1557,12.9745,12.9745,545434.0
2015-12-09 10:30:00,14.31,14.4,14.15,14.19,1068216.0,12.9655,13.047,12.8205,12.8567,1068216.0
2015-12-09 11:00:00,14.18,14.24,14.12,14.23,450265.0,12.8477,12.902,12.7933,12.893,450265.0
2015-12-09 11:30:00,14.23,14.26,14.17,14.19,276878.0,12.893,12.9202,12.8386,12.8567,276878.0
2015-12-09 12:00:00,14.18,14.28,14.16,14.16,379033.0,12.8477,12.9383,12.8296,12.8296,379033.0
2015-12-09 12:30:00,14.17,14.19,14.1,14.15,362933.0,12.8386,12.8567,12.7752,12.8205,362933.0
2015-12-09 13:00:00,14.15,14.23,14.13,14.23,340895.0,12.8205,12.893,12.8024,12.893,340895.0
2015-12-09 13:30:00,14.23,14.25,14.18,14.18,390329.0,12.893,12.9111,12.8477,12.8477,390329.0
2015-12-09 14:00:00,14.17,14.23,14.12,14.21,256337.0,12.8386,12.893,12.7933,12.8749,256337.0
2015-12-09 14:30:00,14.2,14.31,14.2,14.26,444132.0,12.8658,12.9655,12.8658,12.9202,444132.0
2015-12-09 15:00:00,14.26,14.3,14.25,14.25,229044.0,12.9202,12.9564,12.9111,12.9111,229044.0
2015-12-09 15:30:00,14.25,14.27,14.22,14.27,1144370.0,12.9111,12.9292,12.8839,12.9292,1144370.0
2015-12-10 09:30:00,14.16,14.34,14.13,14.33,963948.0,12.8296,12.9927,12.8024,12.9836,963948.0
2015-12-10 10:00:00,14.34,14.37,14.27,14.28,508783.0,12.9927,13.0198,12.9292,12.9383,508783.0
2015-12-10 10:30:00,14.28,14.37,14.28,14.37,326568.0,12.9383,13.0198,12.9383,13.0198,326568.0
2015-12-10 11:00:00,14.36,14.4,14.35,14.35,293408.0,13.0108,13.047,13.0017,13.0017,293408.0
2015-12-10 11:30:00,14.35,14.42,14.35,14.38,226769.0,13.0017,13.0651,13.0017,13.0289,226769.0
2015-12-10 12:00:00,14.39,14.4,14.35,14.35,404861.0,13.038,13.047,13.0017,13.0017,404861.0
2015-12-10 12:30:00,14.36,14.37,14.28,14.35,373130.0,13.0108,13.0198,12.9383,13.0017,373130.0
2015-12-10 13:00:00,14.35,14.35,14.3,14.31,174337.0,13.0017,13.0017,12.9564,12.9655,174337.0
2015-12-10 13:30:00,14.32,14.39,14.31,14.35,277285.0,12.9745,13.038,12.9655,13.0017,277285.0
2015-12-10 14:00:00,14.34,14.44,14.34,14.44,145273.0,12.9927,13.0833,12.9927,13.0833,145273.0
2015-12-10 14:30:00,14.44,14.45,14.42,14.43,303119.0,13.0833,13.0923,13.0651,13.0742,303119.0
2015-12-10 15:00:00,14.43,14.43,14.33,14.34,191130.0,13.0742,13.0742,12.9836,12.9927,191130.0
2015-12-10 15:30:00,14.34,14.35,14.21,14.22,909106.0,12.9927,13.0017,12.8749,12.8839,909106.0
2015-12-11 09:30:00,14.05,14.45,14.03,14.4,1885983.0,12.7299,13.0923,12.7118,13.047,1885983.0
2015-12-11 10:00:00,14.39,14.44,14.31,14.44,499709.0,13.038,13.0833,12.9655,13.0833,499709.0
2015-12-11 10:30:00,14.43,14.51,14.36,14.44,692375.0,13.0742,13.1467,13.0108,13.0833,692375.0
2015-12-11 11:00:00,14.44,14.52,14.44,14.48,598905.0,13.0833,13.1557,13.0833,13.1195,598905.0
2015-12-11 11:30:00,14.47,14.52,14.44,14.47,317760.0,13.1104,13.1557,13.0833,13.1104,317760.0
2015-12-11 12:00:00,14.48,14.48,14.35,14.35,783583.0,13.1195,13.1195,13.0017,13.0017,783583.0
2015-12-11 12:30:00,14.35,14.35,14.22,14.28,374396.0,13.0017,13.0017,12.8839,12.9383,374396.0
2015-12-11 13:00:00,14.29,14.41,14.29,14.39,361071.0,12.9474,13.0561,12.9474,13.038,361071.0
2015-12-11 13:30:00,14.4,14.44,14.37,14.39,315166.0,13.047,13.0833,13.0198,13.038,315166.0
2015-12-11 14:00:00,14.39,14.47,14.39,14.46,240229.0,13.038,13.1104,13.038,13.1014,240229.0
2015-12-11 14:30:00,14.45,14.48,14.41,14.46,298437.0,13.0923,13.1195,13.0561,13.1014,298437.0
2015-12-11 15:00:00,14.46,14.46,14.35,14.37,275237.0,13.1014,13.1014,13.0017,13.0198,275237.0
2015-12-11 15:30:00,14.36,14.38,14.32,14.37,946073.0,13.0108,13.0289,12.9745,13.0198,946073.0
2015-12-14 09:30:00,14.27,14.32,14.05,14.08,1185519.0,12.9292,12.9745,12.7299,12.7571,1185519.0
2015-12-14 10:00:00,14.07,14.07,13.97,14.01,1113295.0,12.748,12.748,12.6574,12.6937,1113295.0
2015-12-14 10:30:00,14.0,14.02,13.97,14.0,651802.0,12.6846,12.7027,12.6574,12.6846,651802.0
2015-12-14 11:00:00,14.01,14.03,13.97,13.98,571163.0,12.6937,12.7118,12.6574,12.6665,571163.0
2015-12-14 11:30:00,13.98,13.98,13.71,13.73,766994.0,12.6665,12.6665,12.4218,12.44,766994.0
2015-12-14 12:00:00,13.73,13.76,13.63,13.66,1062537.0,12.44,12.4671,12.3494,12.3765,1062537.0
2015-12-14 12:30:00,13.66,13.68,13.63,13.67,826860.0,12.3765,12.3947,12.3494,12.3856,826860.0
2015-12-14 13:00:00,13.68,13.7,13.57,13.64,809135.0,12.3947,12.4128,12.295,12.3584,809135.0
2015-12-14 13:30:00,13.64,13.69,13.61,13.63,276444.0,12.3584,12.4037,12.3312,12.3494,276444.0
2015-12-14 14:00:00,13.64,13.78,13.64,13.75,325399.0,12.3584,12.4853,12.3584,12.4581,325399.0
2015-12-14 14:30:00,13.75,13.77,13.7,13.72,297139.0,12.4581,12.4762,12.4128,12.4309,297139.0
2015-12-14 15:00:00,13.72,13.72,13.61,13.62,568177.0,12.4309,12.4309,12.3312,12.3403,568177.0
2015-12-14 15:30:00,13.62,13.69,13.57,13.59,3568947.0,12.3403,12.4037,12.295,12.3131,3568947.0
2015-12-15 09:30:00,13.72,13.81,13.66,13.69,1207321.0,12.4309,12.5125,12.3765,12.4037,1207321.0
2015-12-15 10:00:00,13.69,13.69,13.58,13.65,533849.0,12.4037,12.4037,12.3041,12.3675,533849.0
2015-12-15 10:30:00,13.66,13.7,13.52,13.53,351399.0,12.3765,12.4128,12.2497,12.2588,351399.0
2015-12-15 11:00:00,13.52,13.61,13.51,13.59,381889.0,12.2497,12.3312,12.2406,12.3131,381889.0
2015-12-15 11:30:00,13.58,13.67,13.57,13.63,385932.0,12.3041,12.3856,12.295,12.3494,385932.0
2015-12-15 12:00:00,13.63,13.71,13.57,13.7,263846.0,12.3494,12.4218,12.295,12.4128,263846.0
2015-12-15 12:30:00,13.7,13.77,13.64,13.65,573611.0,12.4128,12.4762,12.3584,12.3675,573611.0
2015-12-15 13:00:00,13.65,13.69,13.6,13.61,270862.0,12.3675,12.4037,12.3222,12.3312,270862.0
2015-12-15 13:30:00,13.61,13.68,13.59,13.66,272726.0,12.3312,12.3947,12.3131,12.3765,272726.0
2015-12-15 14:00:00,13.65,13.67,13.61,13.64,199275.0,12.3675,12.3856,12.3312,12.3584,199275.0
2015-12-15 14:30:00,13.64,13.68,13.64,13.65,144023.0,12.3584,12.3947,12.3584,12.3675,144023.0
2015-12-15 15:00:00,13.66,13.7,13.65,13.65,144766.0,12.3765,12.4128,12.3675,12.3675,144766.0
2015-12-15 15:30:00,13.65,13.68,13.61,13.62,717668.0,12.3675,12.3947,12.3312,12.3403,717668.0
2015-12-16 09:30:00,13.92,14.13,13.83,14.07,1210531.0,12.6121,12.8024,12.5306,12.748,1210531.0
2015-12-16 10:00:00,14.06,14.06,13.85,13.93,553140.0,12.739,12.739,12.5487,12.6212,553140.0
2015-12-16 10:30:00,13.92,13.97,13.88,13.95,591796.0,12.6121,12.6574,12.5759,12.6393,591796.0
2015-12-16 11:00:00,13.96,14.0,13.94,13.98,437532.0,12.6484,12.6846,12.6302,12.6665,437532.0
2015-12-16 11:30:00,13.98,14.05,13.98,14.03,475575.0,12.6665,12.7299,12.6665,12.7118,475575.0
2015-12-16 12:00:00,14.03,14.08,14.02,14.06,459781.0,12.7118,12.7571,12.7027,12.739,459781.0
2015-12-16 12:30:00,14.06,14.13,14.05,14.11,417388.0,12.739,12.8024,12.7299,12.7843,417388.0
2015-12-16 13:00:00,14.11,14.15,14.07,14.09,486219.0,12.7843,12.8205,12.748,12.7661,486219.0
2015-12-16 13:30:00,14.09,14.1,13.89,14.03,865018.0,12.7661,12.7752,12.5849,12.7118,865018.0
2015-12-16 14:00:00,14.0,14.07,13.67,13.98,2536476.0,12.6846,12.748,12.3856,12.6665,2536476.0
2015-12-16 14:30:00,13.99,14.23,13.97,14.18,1485513.0,12.6755,12.893,12.6574,12.8477,1485513.0
2015-12-16 15:00:00,14.19,14.19,13.92,14.02,1039749.0,12.8567,12.8567,12.6121,12.7027,1039749.0
2015-12-16 15:30:00,14.02,14.22,13.99,14.18,2775514.0,12.7027,12.8839,12.6755,12.8477,2775514.0
2015-12-17 09:30:00,13.66,13.68,13.4,13.44,1731313.0,12.3765,12.3947,12.141,12.1772,1731313.0
2015-12-17 10:00:00,13.44,13.54,13.4,13.51,1307711.0,12.1772,12.2678,12.141,12.2406,1307711.0
2015-12-17 10:30:00,13.51,13.51,13.43,13.44,697299.0,12.2406,12.2406,12.1682,12.1772,697299.0
2015-12-17 11:00:00,13.44,13.46,13.38,13.45,679502.0,12.1772,12.1953,12.1229,12.1863,679502.0
2015-12-17 11:30:00,13.45,13.45,13.38,13.4,856533.0,12.1863,12.1863,12.1229,12.141,856533.0
2015-12-17 12:00:00,13.4,13.4,13.3,13.31,826837.0,12.141,12.141,12.0504,12.0594,826837.0
2015-12-17 12:30:00,13.31,13.44,13.3,13.4,382033.0,12.0594,12.1772,12.0504,12.141,382033.0
2015-12-17 13:00:00,13.39,13.39,13.34,13.34,540127.0,12.1319,12.1319,12.0866,12.0866,540127.0
2015-12-17 13:30:00,13.34,13.42,13.32,13.42,360485.0,12.0866,12.1591,12.0685,12.1591,360485.0
2015-12-17 14:00:00,13.43,13.45,13.4,13.4,405794.0,12.1682,12.1863,12.141,12.141,405794.0
2015-12-17 14:30:00,13.4,13.4,13.34,13.36,401223.0,12.141,12.141,12.0866,12.1047,401223.0
2015-12-17 15:00:00,13.35,13.4,13.34,13.36,857059.0,12.0957,12.141,12.0866,12.1047,857059.0
2015-12-17 15:30:00,13.36,13.42,13.31,13.34,3807196.0,12.1047,12.1591,12.0594,12.0866,3807196.0
2015-12-18 09:30:00,13.54,13.65,13.49,13.61,1373505.0,12.2678,12.3675,12.2225,12.3312,1373505.0
2015-12-18 10:00:00,13.61,13.75,13.61,13.7,1417658.0,12.3312,12.4581,12.3312,12.4128,1417658.0
2015-12-18 10:30:00,13.7,13.73,13.61,13.64,1012690.0,12.4128,12.44,12.3312,12.3584,1012690.0
2015-12-18 11:00:00,13.64,13.73,13.64,13.72,803265.0,12.3584,12.44,12.3584,12.4309,803265.0
2015-12-18 11:30:00,13.72,13.78,13.71,13.78,510748.0,12.4309,12.4853,12.4218,12.4853,510748.0
2015-12-18 12:00:00,13.78,13.82,13.76,13.77,527677.0,12.4853,12.5215,12.4671,12.4762,527677.0
2015-12-18 12:30:00,13.77,13.81,13.75,13.75,406042.0,12.4762,12.5125,12.4581,12.4581,406042.0
2015-12-18 13:00:00,13.76,13.81,13.73,13.76,364044.0,12.4671,12.5125,12.44,12.4671,364044.0
2015-12-18 13:30:00,13.76,13.78,13.71,13.72,538366.0,12.4671,12.4853,12.4218,12.4309,538366.0
2015-12-18 14:00:00,13.72,13.76,13.68,13.76,227794.0,12.4309,12.4671,12.3947,12.4671,227794.0
2015-12-18 14:30:00,13.77,13.78,13.73,13.77,333431.0,12.4762,12.4853,12.44,12.4762,333431.0
2015-12-18 15:00:00,13.77,13.79,13.72,13.74,491351.0,12.4762,12.4943,12.4309,12.449,491351.0
2015-12-18 15:30:00,13.74,13.75,13.63,13.64,1938940.0,12.449,12.4581,12.3494,12.3584,1938940.0
2015-12-21 09:30:00,13.81,13.84,13.71,13.81,1114355.0,12.6179,12.6453,12.5266,12.6179,1114355.0
2015-12-21 10:00:00,13.81,13.89,13.78,13.87,708798.0,12.6179,12.691,12.5905,12.6728,708798.0
2015-12-21 10:30:00,13.87,13.88,13.81,13.85,537780.0,12.6728,12.6819,12.6179,12.6545,537780.0
2015-12-21 11:00:00,13.85,13.88,13.82,13.84,488198.0,12.6545,12.6819,12.6271,12.6453,488198.0
2015-12-21 11:30:00,13.84,13.88,13.82,13.88,454289.0,12.6453,12.6819,12.6271,12.6819,454289.0
2015-12-21 12:00:00,13.88,13.89,13.85,13.87,398444.0,12.6819,12.691,12.6545,12.6728,398444.0
2015-12-21 12:30:00,13.88,13.89,13.85,13.88,237182.0,12.6819,12.691,12.6545,12.6819,237182.0
2015-12-21 13:00:00,13.88,13.88,13.82,13.88,303857.0,12.6819,12.6819,12.6271,12.6819,303857.0
2015-12-21 13:30:00,13.87,13.87,13.81,13.81,175606.0,12.6728,12.6728,12.6179,12.6179,175606.0
2015-12-21 14:00:00,13.81,13.82,13.76,13.76,201474.0,12.6179,12.6271,12.5723,12.5723,201474.0
2015-12-21 14:30:00,13.76,13.79,13.74,13.77,240891.0,12.5723,12.5997,12.554,12.5814,240891.0
2015-12-21 15:00:00,13.77,13.78,13.69,13.71,350460.0,12.5814,12.5905,12.5083,12.5266,350460.0
2015-12-21 15:30:00,13.72,13.81,13.65,13.77,2342150.0,12.5357,12.6179,12.4717,12.5814,2342150.0
2015-12-22 09:30:00,13.73,13.92,13.69,13.82,923133.0,12.5448,12.7184,12.5083,12.6271,923133.0
2015-12-22 10:00:00,13.82,13.86,13.77,13.78,552573.0,12.6271,12.6636,12.5814,12.5905,552573.0
2015-12-22 10:30:00,13.78,13.82,13.76,13.82,596503.0,12.5905,12.6271,12.5723,12.6271,596503.0
2015-12-22 11:00:00,13.82,13.86,13.77,13.82,376735.0,12.6271,12.6636,12.5814,12.6271,376735.0
2015-12-22 11:30:00,13.83,13.84,13.78,13.78,135973.0,12.6362,12.6453,12.5905,12.5905,135973.0
2015-12-22 12:00:00,13.78,13.8,13.67,13.68,475023.0,12.5905,12.6088,12.49,12.4992,475023.0
2015-12-22 12:30:00,13.69,13.69,13.64,13.66,572740.0,12.5083,12.5083,12.4626,12.4809,572740.0
2015-12-22 13:00:00,13.66,13.72,13.63,13.72,807934.0,12.4809,12.5357,12.4535,12.5357,807934.0
2015-12-22 13:30:00,13.72,13.73,13.65,13.66,478792.0,12.5357,12.5448,12.4717,12.4809,478792.0
2015-12-22 14:00:00,13.66,13.7,13.65,13.7,273539.0,12.4809,12.5174,12.4717,12.5174,273539.0
2015-12-22 14:30:00,13.7,13.72,13.67,13.72,164665.0,12.5174,12.5357,12.49,12.5357,164665.0
2015-12-22 15:00:00,13.72,13.72,13.69,13.7,147866.0,12.5357,12.5357,12.5083,12.5174,147866.0
2015-12-22 15:30:00,13.7,13.73,13.68,13.68,771629.0,12.5174,12.5448,12.4992,12.4992,771629.0
2015-12-23 09:30:00,13.79,13.91,13.74,13.81,882971.0,12.5997,12.7093,12.554,12.6179,882971.0
2015-12-23 10:00:00,13.8,13.89,13.79,13.89,1117572.0,12.6088,12.691,12.5997,12.691,1117572.0
2015-12-23 10:30:00,13.89,13.97,13.89,13.9,542800.0,12.691,12.7641,12.691,12.7002,542800.0
2015-12-23 11:00:00,13.9,13.94,13.9,13.93,694936.0,12.7002,12.7367,12.7002,12.7276,694936.0
2015-12-23 11:30:00,13.93,13.94,13.86,13.9,319290.0,12.7276,12.7367,12.6636,12.7002,319290.0
2015-12-23 12:00:00,13.89,13.92,13.82,13.82,401378.0,12.691,12.7184,12.6271,12.6271,401378.0
2015-12-23 12:30:00,13.82,13.86,13.78,13.85,396719.0,12.6271,12.6636,12.5905,12.6545,396719.0
2015-12-23 13:00:00,13.85,13.89,13.84,13.86,227314.0,12.6545,12.691,12.6453,12.6636,227314.0
2015-12-23 13:30:00,13.87,13.91,13.87,13.89,165006.0,12.6728,12.7093,12.6728,12.691,165006.0
2015-12-23 14:00:00,13.88,13.9,13.85,13.89,137583.0,12.6819,12.7002,12.6545,12.691,137583.0
2015-12-23 14:30:00,13.89,13.9,13.87,13.89,104190.0,12.691,12.7002,12.6728,12.691,104190.0
2015-12-23 15:00:00,13.89,13.9,13.88,13.88,207667.0,12.691,12.7002,12.6819,12.6819,207667.0
2015-12-23 15:30:00,13.89,13.98,13.89,13.97,1797166.0,12.691,12.7733,12.691,12.7641,1797166.0
2015-12-24 09:30:00,14.07,14.2,14.06,14.11,810364.0,12.8555,12.9743,12.8464,12.892,810364.0
2015-12-24 10:00:00,14.11,14.19,14.1,14.18,276009.0,12.892,12.9651,12.8829,12.956,276009.0
2015-12-24 10:30:00,14.17,14.18,14.14,14.18,159140.0,12.9469,12.956,12.9194,12.956,159140.0
2015-12-24 11:00:00,14.19,14.26,14.19,14.26,211309.0,12.9651,13.0291,12.9651,13.0291,211309.0
2015-12-24 11:30:00,14.26,14.28,14.24,14.28,230825.0,13.0291,13.0474,13.0108,13.0474,230825.0
2015-12-24 12:00:00,14.28,14.29,14.23,14.23,212666.0,13.0474,13.0565,13.0017,13.0017,212666.0
2015-12-24 12:30:00,14.23,14.27,14.18,14.25,1616814.0,13.0017,13.0382,12.956,13.02,1616814.0
2015-12-28 09:30:00,14.03,14.03,13.89,13.9,1004210.0,12.8189,12.8189,12.691,12.7002,1004210.0
2015-12-28 10:00:00,13.89,13.93,13.85,13.9,540603.0,12.691,12.7276,12.6545,12.7002,540603.0
2015-12-28 10:30:00,13.91,13.92,13.86,13.9,300500.0,12.7093,12.7184,12.6636,12.7002,300500.0
2015-12-28 11:00:00,13.89,13.89,13.84,13.84,410752.0,12.691,12.691,12.6453,12.6453,410752.0
2015-12-28 11:30:00,13.83,13.84,13.81,13.81,190665.0,12.6362,12.6453,12.6179,12.6179,190665.0
2015-12-28 12:00:00,13.81,13.85,13.81,13.84,159454.0,12.6179,12.6545,12.6179,12.6453,159454.0
2015-12-28 12:30:00,13.84,13.84,13.79,13.8,212882.0,12.6453,12.6453,12.5997,12.6088,212882.0
2015-12-28 13:00:00,13.8,13.85,13.8,13.81,269701.0,12.6088,12.6545,12.6088,12.6179,269701.0
2015-12-28 13:30:00,13.81,13.81,13.72,13.73,462846.0,12.6179,12.6179,12.5357,12.5448,462846.0
2015-12-28 14:00:00,13.73,13.74,13.68,13.74,335505.0,12.5448,12.554,12.4992,12.554,335505.0
2015-12-28 14:30:00,13.74,13.74,13.7,13.72,322544.0,12.554,12.554,12.5174,12.5357,322544.0
2015-12-28 15:00:00,13.72,13.73,13.69,13.72,308175.0,12.5357,12.5448,12.5083,12.5357,308175.0
2015-12-28 15:30:00,13.72,13.82,13.72,13.81,1486678.0,12.5357,12.6271,12.5357,12.6179,1486678.0
2015-12-29 09:30:00,13.96,14.05,13.92,13.92,759711.0,12.755,12.8372,12.7184,12.7184,759711.0
2015-12-29 10:00:00,13.92,13.98,13.85,13.86,346992.0,12.7184,12.7733,12.6545,12.6636,346992.0
2015-12-29 10:30:00,13.86,13.89,13.81,13.82,322112.0,12.6636,12.691,12.6179,12.6271,322112.0
2015-12-29 11:00:00,13.82,13.87,13.8,13.86,214591.0,12.6271,12.6728,12.6088,12.6636,214591.0
2015-12-29 11:30:00,13.86,13.9,13.86,13.88,235410.0,12.6636,12.7002,12.6636,12.6819,235410.0
2015-12-29 12:00:00,13.89,13.9,13.83,13.84,258488.0,12.691,12.7002,12.6362,12.6453,258488.0
2015-12-29 12:30:00,13.84,13.87,13.84,13.86,73569.0,12.6453,12.6728,12.6453,12.6636,73569.0
2015-12-29 13:00:00,13.87,13.92,13.87,13.9,280893.0,12.6728,12.7184,12.6728,12.7002,280893.0
2015-12-29 13:30:00,13.9,13.97,13.89,13.97,249118.0,12.7002,12.7641,12.691,12.7641,249118.0
2015-12-29 14:00:00,13.96,13.98,13.93,13.93,181736.0,12.755,12.7733,12.7276,12.7276,181736.0
2015-12-29 14:30:00,13.94,13.96,13.93,13.96,137182.0,12.7367,12.755,12.7276,12.755,137182.0
2015-12-29 15:00:00,13.96,13.97,13.93,13.94,146656.0,12.755,12.7641,12.7276,12.7367,146656.0
2015-12-29 15:30:00,13.94,13.95,13.9,13.95,696816.0,12.7367,12.7458,12.7002,12.7458,696816.0
2015-12-30 09:30:00,13.65,13.69,13.57,13.63,637306.0,12.4717,12.5083,12.3987,12.4535,637306.0
2015-12-30 10:00:00,13.64,13.65,13.6,13.61,374786.0,12.4626,12.4717,12.4261,12.4352,374786.0
2015-12-30 10:30:00,13.6,13.66,13.6,13.66,344977.0,12.4261,12.4809,12.4261,12.4809,344977.0
2015-12-30 11:00:00,13.66,13.73,13.65,13.67,348785.0,12.4809,12.5448,12.4717,12.49,348785.0
2015-12-30 11:30:00,13.66,13.67,13.64,13.64,135672.0,12.4809,12.49,12.4626,12.4626,135672.0
2015-12-30 12:00:00,13.65,13.65,13.61,13.65,258404.0,12.4717,12.4717,12.4352,12.4717,258404.0
2015-12-30 12:30:00,13.65,13.68,13.63,13.66,226822.0,12.4717,12.4992,12.4535,12.4809,226822.0
2015-12-30 13:00:00,13.66,13.66,13.63,13.64,228537.0,12.4809,12.4809,12.4535,12.4626,228537.0
2015-12-30 13:30:00,13.64,13.65,13.63,13.65,182756.0,12.4626,12.4717,12.4535,12.4717,182756.0
2015-12-30 14:00:00,13.65,13.65,13.61,13.61,184016.0,12.4717,12.4717,12.4352,12.4352,184016.0
2015-12-30 14:30:00,13.61,13.64,13.6,13.62,204566.0,12.4352,12.4626,12.4261,12.4443,204566.0
2015-12-30 15:00:00,13.63,13.65,13.61,13.65,143422.0,12.4535,12.4717,12.4352,12.4717,143422.0
2015-12-30 15:30:00,13.65,13.68,13.64,13.65,1851745.0,12.4717,12.4992,12.4626,12.4717,1851745.0
2015-12-31 09:30:00,13.66,13.74,13.64,13.66,727416.0,12.4809,12.554,12.4626,12.4809,727416.0
2015-12-31 10:00:00,13.65,13.66,13.6,13.63,185496.0,12.4717,12.4809,12.4261,12.4535,185496.0
2015-12-31 10:30:00,13.63,13.65,13.63,13.64,115746.0,12.4535,12.4717,12.4535,12.4626,115746.0
2015-12-31 11:00:00,13.64,13.69,13.64,13.68,505671.0,12.4626,12.5083,12.4626,12.4992,505671.0
2015-12-31 11:30:00,13.67,13.69,13.67,13.69,212211.0,12.49,12.5083,12.49,12.5083,212211.0
2015-12-31 12:00:00,13.69,13.69,13.65,13.66,183666.0,12.5083,12.5083,12.4717,12.4809,183666.0
2015-12-31 12:30:00,13.67,13.68,13.65,13.65,154612.0,12.49,12.4992,12.4717,12.4717,154612.0
2015-12-31 13:00:00,13.65,13.66,13.63,13.64,365472.0,12.4717,12.4809,12.4535,12.4626,365472.0
2015-12-31 13:30:00,13.63,13.64,13.61,13.64,150690.0,12.4535,12.4626,12.4352,12.4626,150690.0
2015-12-31 14:00:00,13.64,13.64,13.61,13.62,92347.0,12.4626,12.4626,12.4352,12.4443,92347.0
2015-12-31 14:30:00,13.61,13.63,13.61,13.61,57354.0,12.4352,12.4535,12.4352,12.4352,57354.0
2015-12-31 15:00:00,13.61,13.68,13.61,13.66,179414.0,12.4352,12.4992,12.4352,12.4809,179414.0
2015-12-31 15:30:00,13.66,13.71,13.65,13.7,700279.0,12.4809,12.5266,12.4717,12.5174,700279.0
2016-01-04 09:30:00,14.13,14.21,14.01,14.18,1643892.0,12.9103,12.9834,12.8007,12.956,1643892.0
2016-01-04 10:00:00,14.17,14.23,14.1,14.12,906877.0,12.9469,13.0017,12.8829,12.9012,906877.0
2016-01-04 10:30:00,14.11,14.15,14.05,14.06,701740.0,12.892,12.9286,12.8372,12.8464,701740.0
2016-01-04 11:00:00,14.06,14.09,13.99,14.02,445420.0,12.8464,12.8738,12.7824,12.8098,445420.0
2016-01-04 11:30:00,14.01,14.01,13.87,13.94,560233.0,12.8007,12.8007,12.6728,12.7367,560233.0
2016-01-04 12:00:00,13.94,14.05,13.94,14.04,243143.0,12.7367,12.8372,12.7367,12.8281,243143.0
2016-01-04 12:30:00,14.03,14.07,14.02,14.05,199644.0,12.8189,12.8555,12.8098,12.8372,199644.0
2016-01-04 13:00:00,14.05,14.14,14.04,14.13,283542.0,12.8372,12.9194,12.8281,12.9103,283542.0
2016-01-04 13:30:00,14.13,14.14,14.07,14.07,239619.0,12.9103,12.9194,12.8555,12.8555,239619.0
2016-01-04 14:00:00,14.07,14.1,14.06,14.09,214173.0,12.8555,12.8829,12.8464,12.8738,214173.0
2016-01-04 14:30:00,14.09,14.13,14.07,14.13,217654.0,12.8738,12.9103,12.8555,12.9103,217654.0
2016-01-04 15:00:00,14.13,14.13,14.06,14.1,378789.0,12.9103,12.9103,12.8464,12.8829,378789.0
2016-01-04 15:30:00,14.1,14.1,14.02,14.1,1552199.0,12.8829,12.8829,12.8098,12.8829,1552199.0
2016-01-05 09:30:00,14.13,14.15,14.03,14.05,815055.0,12.9103,12.9286,12.8189,12.8372,815055.0
2016-01-05 10:00:00,14.05,14.15,14.05,14.07,666613.0,12.8372,12.9286,12.8372,12.8555,666613.0
2016-01-05 10:30:00,14.07,14.1,13.97,14.02,578840.0,12.8555,12.8829,12.7641,12.8098,578840.0
2016-01-05 11:00:00,14.01,14.04,13.94,13.95,375004.0,12.8007,12.8281,12.7367,12.7458,375004.0
2016-01-05 11:30:00,13.95,14.01,13.94,14.0,301291.0,12.7458,12.8007,12.7367,12.7915,301291.0
2016-01-05 12:00:00,14.0,14.02,13.95,13.98,207503.0,12.7915,12.8098,12.7458,12.7733,207503.0
2016-01-05 12:30:00,13.98,14.01,13.97,13.97,124377.0,12.7733,12.8007,12.7641,12.7641,124377.0
2016-01-05 13:00:00,13.98,13.99,13.92,13.99,256312.0,12.7733,12.7824,12.7184,12.7824,256312.0
2016-01-05 13:30:00,13.99,14.0,13.97,14.0,190999.0,12.7824,12.7915,12.7641,12.7915,190999.0
2016-01-05 14:00:00,14.01,14.06,13.99,13.99,209504.0,12.8007,12.8464,12.7824,12.7824,209504.0
2016-01-05 14:30:00,13.98,14.01,13.98,13.99,147707.0,12.7733,12.8007,12.7733,12.7824,147707.0
2016-01-05 15:00:00,13.99,14.02,13.98,14.02,122722.0,12.7824,12.8098,12.7733,12.8098,122722.0
2016-01-05 15:30:00,14.02,14.06,14.0,14.02,694143.0,12.8098,12.8464,12.7915,12.8098,694143.0
2016-01-06 09:30:00,14.23,14.32,14.18,14.32,1251796.0,13.0017,13.0839,12.956,13.0839,1251796.0
2016-01-06 10:00:00,14.32,14.32,14.24,14.25,596021.0,13.0839,13.0839,13.0108,13.02,596021.0
2016-01-06 10:30:00,14.25,14.25,14.16,14.21,303578.0,13.02,13.02,12.9377,12.9834,303578.0
2016-01-06 11:00:00,14.21,14.31,14.21,14.28,310173.0,12.9834,13.0748,12.9834,13.0474,310173.0
2016-01-06 11:30:00,14.29,14.31,14.2,14.25,331293.0,13.0565,13.0748,12.9743,13.02,331293.0
2016-01-06 12:00:00,14.26,14.29,14.26,14.28,223973.0,13.0291,13.0565,13.0291,13.0474,223973.0
2016-01-06 12:30:00,14.28,14.29,14.24,14.27,210496.0,13.0474,13.0565,13.0108,13.0382,210496.0
2016-01-06 13:00:00,14.28,14.28,14.23,14.23,251735.0,13.0474,13.0474,13.0017,13.0017,251735.0
2016-01-06 13:30:00,14.24,14.32,14.24,14.29,348655.0,13.0108,13.0839,13.0108,13.0565,348655.0
2016-01-06 14:00:00,14.3,14.35,14.27,14.29,335361.0,13.0656,13.1113,13.0382,13.0565,335361.0
2016-01-06 14:30:00,14.29,14.32,14.27,14.29,348762.0,13.0565,13.0839,13.0382,13.0565,348762.0
2016-01-06 15:00:00,14.28,14.34,14.27,14.31,294813.0,13.0474,13.1022,13.0382,13.0748,294813.0
2016-01-06 15:30:00,14.31,14.31,14.23,14.26,934918.0,13.0748,13.0748,13.0017,13.0291,934918.0
2016-01-07 09:30:00,14.5,14.57,14.47,14.48,1453687.0,13.2484,13.3123,13.221,13.2301,1453687.0
2016-01-07 10:00:00,14.48,14.54,14.45,14.5,1111154.0,13.2301,13.2849,13.2027,13.2484,1111154.0
2016-01-07 10:30:00,14.51,14.52,14.4,14.41,488259.0,13.2575,13.2666,13.157,13.1661,488259.0
2016-01-07 11:00:00,14.41,14.48,14.39,14.48,351005.0,13.1661,13.2301,13.1479,13.2301,351005.0
2016-01-07 11:30:00,14.47,14.53,14.47,14.52,507175.0,13.221,13.2758,13.221,13.2666,507175.0
2016-01-07 12:00:00,14.52,14.71,14.52,14.71,724719.0,13.2666,13.4402,13.2666,13.4402,724719.0
2016-01-07 12:30:00,14.71,14.83,14.67,14.82,824990.0,13.4402,13.5499,13.4037,13.5408,824990.0
2016-01-07 13:00:00,14.82,14.86,14.78,14.84,950950.0,13.5408,13.5773,13.5042,13.559,950950.0
2016-01-07 13:30:00,14.85,14.89,14.83,14.89,478635.0,13.5682,13.6047,13.5499,13.6047,478635.0
2016-01-07 14:00:00,14.89,15.01,14.87,14.98,761044.0,13.6047,13.7144,13.5864,13.6869,761044.0
2016-01-07 14:30:00,14.98,14.99,14.89,14.92,803228.0,13.6869,13.6961,13.6047,13.6321,803228.0
2016-01-07 15:00:00,14.93,14.93,14.83,14.88,630053.0,13.6413,13.6413,13.5499,13.5956,630053.0
2016-01-07 15:30:00,14.88,14.89,14.77,14.88,2121157.0,13.5956,13.6047,13.4951,13.5956,2121157.0
2016-01-08 09:30:00,14.5,14.6,14.4,14.48,1908884.0,13.2484,13.3397,13.157,13.2301,1908884.0
2016-01-08 10:00:00,14.48,14.57,14.48,14.52,980062.0,13.2301,13.3123,13.2301,13.2666,980062.0
2016-01-08 10:30:00,14.52,14.61,14.48,14.56,763713.0,13.2666,13.3489,13.2301,13.3032,763713.0
2016-01-08 11:00:00,14.56,14.6,14.54,14.57,609645.0,13.3032,13.3397,13.2849,13.3123,609645.0
2016-01-08 11:30:00,14.57,14.64,14.55,14.56,568230.0,13.3123,13.3763,13.2941,13.3032,568230.0
2016-01-08 12:00:00,14.56,14.56,14.44,14.45,669743.0,13.3032,13.3032,13.1936,13.2027,669743.0
2016-01-08 12:30:00,14.45,14.48,14.4,14.43,273636.0,13.2027,13.2301,13.157,13.1844,273636.0
2016-01-08 13:00:00,14.43,14.43,14.27,14.3,546139.0,13.1844,13.1844,13.0382,13.0656,546139.0
2016-01-08 13:30:00,14.3,14.33,14.27,14.28,296902.0,13.0656,13.093,13.0382,13.0474,296902.0
2016-01-08 14:00:00,14.28,14.41,14.28,14.41,392483.0,13.0474,13.1661,13.0474,13.1661,392483.0
2016-01-08 14:30:00,14.41,14.44,14.34,14.4,363163.0,13.1661,13.1936,13.1022,13.157,363163.0
2016-01-08 15:00:00,14.4,14.49,14.4,14.41,587574.0,13.157,13.2392,13.157,13.1661,587574.0
2016-01-08 15:30:00,14.4,14.52,14.4,14.51,1380216.0,13.157,13.2666,13.157,13.2575,1380216.0
2016-01-11 09:30:00,14.57,14.6,14.43,14.44,1236123.0,13.3123,13.3397,13.1844,13.1936,1236123.0
2016-01-11 10:00:00,14.44,14.44,14.16,14.19,665584.0,13.1936,13.1936,12.9377,12.9651,665584.0
2016-01-11 10:30:00,14.19,14.23,14.12,14.19,652527.0,12.9651,13.0017,12.9012,12.9651,652527.0
2016-01-11 11:00:00,14.19,14.26,14.14,14.14,484339.0,12.9651,13.0291,12.9194,12.9194,484339.0
2016-01-11 11:30:00,14.14,14.16,14.02,14.06,657150.0,12.9194,12.9377,12.8098,12.8464,657150.0
2016-01-11 12:00:00,14.05,14.05,13.97,14.0,449465.0,12.8372,12.8372,12.7641,12.7915,449465.0
2016-01-11 12:30:00,14.01,14.03,13.95,13.97,431861.0,12.8007,12.8189,12.7458,12.7641,431861.0
2016-01-11 13:00:00,13.97,13.97,13.82,13.84,968068.0,12.7641,12.7641,12.6271,12.6453,968068.0
2016-01-11 13:30:00,13.83,13.91,13.82,13.89,670699.0,12.6362,12.7093,12.6271,12.691,670699.0
2016-01-11 14:00:00,13.89,13.99,13.88,13.91,599827.0,12.691,12.7824,12.6819,12.7093,599827.0
2016-01-11 14:30:00,13.91,13.98,13.85,13.96,568881.0,12.7093,12.7733,12.6545,12.755,568881.0
2016-01-11 15:00:00,13.95,13.97,13.89,13.92,658729.0,12.7458,12.7641,12.691,12.7184,658729.0
2016-01-11 15:30:00,13.92,14.02,13.91,13.92,1761090.0,12.7184,12.8098,12.7093,12.7184,1761090.0
2016-01-12 09:30:00,13.8,13.8,13.48,13.56,1650077.0,12.6088,12.6088,12.3164,12.3895,1650077.0
2016-01-12 10:00:00,13.56,13.59,13.47,13.47,964175.0,12.3895,12.4169,12.3073,12.3073,964175.0
2016-01-12 10:30:00,13.48,13.52,13.44,13.52,762065.0,12.3164,12.353,12.2799,12.353,762065.0
2016-01-12 11:00:00,13.51,13.56,13.44,13.45,590256.0,12.3438,12.3895,12.2799,12.289,590256.0
2016-01-12 11:30:00,13.45,13.46,13.38,13.39,634626.0,12.289,12.2981,12.2251,12.2342,634626.0
2016-01-12 12:00:00,13.39,13.5,13.38,13.47,404726.0,12.2342,12.3347,12.2251,12.3073,404726.0
2016-01-12 12:30:00,13.48,13.49,13.4,13.45,440498.0,12.3164,12.3256,12.2433,12.289,440498.0
2016-01-12 13:00:00,13.45,13.47,13.38,13.39,382467.0,12.289,12.3073,12.2251,12.2342,382467.0
2016-01-12 13:30:00,13.39,13.49,13.38,13.44,372288.0,12.2342,12.3256,12.2251,12.2799,372288.0
2016-01-12 14:00:00,13.44,13.56,13.42,13.54,466049.0,12.2799,12.3895,12.2616,12.3712,466049.0
2016-01-12 14:30:00,13.54,13.56,13.44,13.52,367230.0,12.3712,12.3895,12.2799,12.353,367230.0
2016-01-12 15:00:00,13.52,13.64,13.52,13.63,491665.0,12.353,12.4626,12.353,12.4535,491665.0
2016-01-12 15:30:00,13.63,13.71,13.57,13.62,2024446.0,12.4535,12.5266,12.3987,12.4443,2024446.0
2016-01-13 09:30:00,13.54,13.8,13.52,13.75,1428069.0,12.3712,12.6088,12.353,12.5631,1428069.0
2016-01-13 10:00:00,13.74,13.78,13.5,13.55,845536.0,12.554,12.5905,12.3347,12.3804,845536.0
2016-01-13 10:30:00,13.56,13.7,13.44,13.63,874757.0,12.3895,12.5174,12.2799,12.4535,874757.0
2016-01-13 11:00:00,13.63,13.64,13.53,13.55,284467.0,12.4535,12.4626,12.3621,12.3804,284467.0
2016-01-13 11:30:00,13.54,13.6,13.5,13.6,350892.0,12.3712,12.4261,12.3347,12.4261,350892.0
2016-01-13 12:00:00,13.6,13.63,13.58,13.59,110420.0,12.4261,12.4535,12.4078,12.4169,110420.0
2016-01-13 12:30:00,13.58,13.59,13.5,13.51,257149.0,12.4078,12.4169,12.3347,12.3438,257149.0
2016-01-13 13:00:00,13.51,13.51,13.4,13.41,439112.0,12.3438,12.3438,12.2433,12.2525,439112.0
2016-01-13 13:30:00,13.4,13.53,13.37,13.53,511494.0,12.2433,12.3621,12.2159,12.3621,511494.0
2016-01-13 14:00:00,13.52,13.66,13.48,13.64,599800.0,12.353,12.4809,12.3164,12.4626,599800.0
2016-01-13 14:30:00,13.64,13.68,13.57,13.57,384829.0,12.4626,12.4992,12.3987,12.3987,384829.0
2016-01-13 15:00:00,13.57,13.6,13.5,13.57,336167.0,12.3987,12.4261,12.3347,12.3987,336167.0
2016-01-13 15:30:00,13.56,13.61,13.56,13.6,546190.0,12.3895,12.4352,12.3895,12.4261,546190.0
2016-01-14 09:30:00,13.46,13.58,13.45,13.56,917091.0,12.2981,12.4078,12.289,12.3895,917091.0
2016-01-14 10:00:00,13.56,13.58,13.26,13.26,1147377.0,12.3895,12.4078,12.1154,12.1154,1147377.0
2016-01-14 10:30:00,13.27,13.28,13.16,13.24,969128.0,12.1245,12.1337,12.024,12.0971,969128.0
2016-01-14 11:00:00,13.24,13.28,13.19,13.21,449053.0,12.0971,12.1337,12.0515,12.0697,449053.0
2016-01-14 11:30:00,13.22,13.23,13.18,13.21,398544.0,12.0789,12.088,12.0423,12.0697,398544.0
2016-01-14 12:00:00,13.2,13.22,13.12,13.12,469182.0,12.0606,12.0789,11.9875,11.9875,469182.0
2016-01-14 12:30:00,13.12,13.14,13.09,13.13,439396.0,11.9875,12.0058,11.9601,11.9966,439396.0
2016-01-14 13:00:00,13.13,13.14,13.03,13.04,697161.0,11.9966,12.0058,11.9053,11.9144,697161.0
2016-01-14 13:30:00,13.05,13.06,13.0,13.04,478619.0,11.9235,11.9327,11.8779,11.9144,478619.0
2016-01-14 14:00:00,13.05,13.19,13.05,13.16,349239.0,11.9235,12.0515,11.9235,12.024,349239.0
2016-01-14 14:30:00,13.16,13.24,13.16,13.22,273337.0,12.024,12.0971,12.024,12.0789,273337.0
2016-01-14 15:00:00,13.22,13.26,13.2,13.23,253848.0,12.0789,12.1154,12.0606,12.088,253848.0
2016-01-14 15:30:00,13.23,13.23,13.11,13.13,3114347.0,12.088,12.088,11.9784,11.9966,3114347.0
2016-01-15 09:30:00,13.6,13.6,13.4,13.44,1505122.0,12.4261,12.4261,12.2433,12.2799,1505122.0
2016-01-15 10:00:00,13.44,13.46,13.22,13.22,804402.0,12.2799,12.2981,12.0789,12.0789,804402.0
2016-01-15 10:30:00,13.22,13.41,13.14,13.3,854444.0,12.0789,12.2525,12.0058,12.152,854444.0
2016-01-15 11:00:00,13.31,13.34,13.15,13.15,472120.0,12.1611,12.1885,12.0149,12.0149,472120.0
2016-01-15 11:30:00,13.16,13.23,13.16,13.2,313129.0,12.024,12.088,12.024,12.0606,313129.0
2016-01-15 12:00:00,13.19,13.35,13.19,13.3,286627.0,12.0515,12.1976,12.0515,12.152,286627.0
2016-01-15 12:30:00,13.3,13.33,13.11,13.14,497899.0,12.152,12.1794,11.9784,12.0058,497899.0
2016-01-15 13:00:00,13.14,13.24,13.13,13.24,390309.0,12.0058,12.0971,11.9966,12.0971,390309.0
2016-01-15 13:30:00,13.25,13.27,13.16,13.17,335090.0,12.1063,12.1245,12.024,12.0332,335090.0
2016-01-15 14:00:00,13.16,13.19,13.12,13.17,314427.0,12.024,12.0515,11.9875,12.0332,314427.0
2016-01-15 14:30:00,13.17,13.17,13.08,13.09,253232.0,12.0332,12.0332,11.9509,11.9601,253232.0
2016-01-15 15:00:00,13.1,13.17,13.09,13.1,347926.0,11.9692,12.0332,11.9601,11.9692,347926.0
2016-01-15 15:30:00,13.11,13.16,13.07,13.08,1351349.0,11.9784,12.024,11.9418,11.9509,1351349.0
2016-01-19 09:30:00,13.2,13.24,12.83,12.85,1626537.0,12.0606,12.0971,11.7225,11.7408,1626537.0
2016-01-19 10:00:00,12.85,12.85,12.58,12.63,1403796.0,11.7408,11.7408,11.4941,11.5398,1403796.0
2016-01-19 10:30:00,12.62,12.69,12.6,12.61,560905.0,11.5307,11.5946,11.5124,11.5215,560905.0
2016-01-19 11:00:00,12.61,12.63,12.53,12.56,345131.0,11.5215,11.5398,11.4484,11.4758,345131.0
2016-01-19 11:30:00,12.55,12.57,12.52,12.54,573263.0,11.4667,11.485,11.4393,11.4576,573263.0
2016-01-19 12:00:00,12.55,12.56,12.44,12.44,538140.0,11.4667,11.4758,11.3662,11.3662,538140.0
2016-01-19 12:30:00,12.45,12.65,12.45,12.61,539465.0,11.3753,11.5581,11.3753,11.5215,539465.0
2016-01-19 13:00:00,12.61,12.67,12.56,12.6,341280.0,11.5215,11.5763,11.4758,11.5124,341280.0
2016-01-19 13:30:00,12.61,12.63,12.53,12.53,406124.0,11.5215,11.5398,11.4484,11.4484,406124.0
2016-01-19 14:00:00,12.53,12.59,12.52,12.52,269531.0,11.4484,11.5032,11.4393,11.4393,269531.0
2016-01-19 14:30:00,12.52,12.52,12.41,12.41,287013.0,11.4393,11.4393,11.3388,11.3388,287013.0
2016-01-19 15:00:00,12.41,12.52,12.4,12.51,393467.0,11.3388,11.4393,11.3296,11.4301,393467.0
2016-01-19 15:30:00,12.52,12.59,12.49,12.5,3057174.0,11.4393,11.5032,11.4119,11.421,3057174.0
2016-01-20 09:30:00,12.78,12.81,12.69,12.7,1681286.0,11.6768,11.7043,11.5946,11.6037,1681286.0
2016-01-20 10:00:00,12.7,12.77,12.58,12.66,852577.0,11.6037,11.6677,11.4941,11.5672,852577.0
2016-01-20 10:30:00,12.65,12.68,12.52,12.56,1010883.0,11.5581,11.5855,11.4393,11.4758,1010883.0
2016-01-20 11:00:00,12.56,12.64,12.55,12.58,331843.0,11.4758,11.5489,11.4667,11.4941,331843.0
2016-01-20 11:30:00,12.58,12.63,12.56,12.6,242646.0,11.4941,11.5398,11.4758,11.5124,242646.0
2016-01-20 12:00:00,12.6,12.61,12.53,12.57,283271.0,11.5124,11.5215,11.4484,11.485,283271.0
2016-01-20 12:30:00,12.57,12.69,12.52,12.56,430940.0,11.485,11.5946,11.4393,11.4758,430940.0
2016-01-20 13:00:00,12.56,12.62,12.55,12.62,147555.0,11.4758,11.5307,11.4667,11.5307,147555.0
2016-01-20 13:30:00,12.62,12.77,12.61,12.76,431225.0,11.5307,11.6677,11.5215,11.6586,431225.0
2016-01-20 14:00:00,12.77,12.89,12.68,12.88,527797.0,11.6677,11.7773,11.5855,11.7682,527797.0
2016-01-20 14:30:00,12.88,12.89,12.76,12.86,381284.0,11.7682,11.7773,11.6586,11.7499,381284.0
2016-01-20 15:00:00,12.85,12.88,12.78,12.86,738428.0,11.7408,11.7682,11.6768,11.7499,738428.0
2016-01-20 15:30:00,12.86,12.92,12.78,12.88,4057786.0,11.7499,11.8048,11.6768,11.7682,4057786.0
2016-01-21 09:30:00,12.7,12.76,12.54,12.54,934690.0,11.6037,11.6586,11.4576,11.4576,934690.0
2016-01-21 10:00:00,12.53,12.59,12.49,12.55,476955.0,11.4484,11.5032,11.4119,11.4667,476955.0
2016-01-21 10:30:00,12.53,12.54,12.46,12.5,524795.0,11.4484,11.4576,11.3845,11.421,524795.0
2016-01-21 11:00:00,12.5,12.59,12.49,12.56,291610.0,11.421,11.5032,11.4119,11.4758,291610.0
2016-01-21 11:30:00,12.56,12.66,12.54,12.65,390775.0,11.4758,11.5672,11.4576,11.5581,390775.0
2016-01-21 12:00:00,12.65,12.77,12.62,12.74,354217.0,11.5581,11.6677,11.5307,11.6403,354217.0
2016-01-21 12:30:00,12.75,12.77,12.72,12.75,197502.0,11.6494,11.6677,11.622,11.6494,197502.0
2016-01-21 13:00:00,12.74,12.81,12.68,12.81,240987.0,11.6403,11.7043,11.5855,11.7043,240987.0
2016-01-21 13:30:00,12.8,12.95,12.8,12.93,491187.0,11.6951,11.8322,11.6951,11.8139,491187.0
2016-01-21 14:00:00,12.94,12.98,12.8,12.81,319657.0,11.823,11.8596,11.6951,11.7043,319657.0
2016-01-21 14:30:00,12.8,12.91,12.79,12.89,275609.0,11.6951,11.7956,11.686,11.7773,275609.0
2016-01-21 15:00:00,12.88,12.88,12.79,12.83,467942.0,11.7682,11.7682,11.686,11.7225,467942.0
2016-01-21 15:30:00,12.84,12.91,12.82,12.9,718119.0,11.7317,11.7956,11.7134,11.7865,718119.0
2016-01-22 09:30:00,12.73,12.92,12.69,12.88,1022714.0,11.6312,11.8048,11.5946,11.7682,1022714.0
2016-01-22 10:00:00,12.89,13.1,12.85,13.1,966506.0,11.7773,11.9692,11.7408,11.9692,966506.0
2016-01-22 10:30:00,13.1,13.17,12.95,12.96,799792.0,11.9692,12.0332,11.8322,11.8413,799792.0
2016-01-22 11:00:00,12.97,13.02,12.94,12.99,348739.0,11.8504,11.8961,11.823,11.8687,348739.0
2016-01-22 11:30:00,12.99,12.99,12.8,12.85,450513.0,11.8687,11.8687,11.6951,11.7408,450513.0
2016-01-22 12:00:00,12.84,12.98,12.84,12.94,352336.0,11.7317,11.8596,11.7317,11.823,352336.0
2016-01-22 12:30:00,12.93,12.97,12.91,12.96,255596.0,11.8139,11.8504,11.7956,11.8413,255596.0
2016-01-22 13:00:00,12.95,12.99,12.84,12.84,234671.0,11.8322,11.8687,11.7317,11.7317,234671.0
2016-01-22 13:30:00,12.84,12.93,12.81,12.92,226915.0,11.7317,11.8139,11.7043,11.8048,226915.0
2016-01-22 14:00:00,12.93,12.99,12.9,12.91,292376.0,11.8139,11.8687,11.7865,11.7956,292376.0
2016-01-22 14:30:00,12.91,12.95,12.89,12.95,163836.0,11.7956,11.8322,11.7773,11.8322,163836.0
2016-01-22 15:00:00,12.96,12.99,12.94,12.98,145730.0,11.8413,11.8687,11.823,11.8596,145730.0
2016-01-22 15:30:00,12.97,13.02,12.97,13.0,1016379.0,11.8504,11.8961,11.8504,11.8779,1016379.0
2016-01-25 09:30:00,13.26,13.4,13.16,13.36,1260000.0,12.1154,12.2433,12.024,12.2068,1260000.0
2016-01-25 10:00:00,13.36,13.4,13.3,13.3,569140.0,12.2068,12.2433,12.152,12.152,569140.0
2016-01-25 10:30:00,13.3,13.33,13.22,13.26,445849.0,12.152,12.1794,12.0789,12.1154,445849.0
2016-01-25 11:00:00,13.26,13.28,13.18,13.27,688542.0,12.1154,12.1337,12.0423,12.1245,688542.0
2016-01-25 11:30:00,13.27,13.36,13.23,13.33,657349.0,12.1245,12.2068,12.088,12.1794,657349.0
2016-01-25 12:00:00,13.33,13.35,13.3,13.34,482382.0,12.1794,12.1976,12.152,12.1885,482382.0
2016-01-25 12:30:00,13.33,13.38,13.32,13.35,726093.0,12.1794,12.2251,12.1702,12.1976,726093.0
2016-01-25 13:00:00,13.35,13.38,13.31,13.31,443345.0,12.1976,12.2251,12.1611,12.1611,443345.0
2016-01-25 13:30:00,13.31,13.31,13.27,13.29,200774.0,12.1611,12.1611,12.1245,12.1428,200774.0
2016-01-25 14:00:00,13.3,13.35,13.3,13.33,113077.0,12.152,12.1976,12.152,12.1794,113077.0
2016-01-25 14:30:00,13.33,13.36,13.27,13.31,176918.0,12.1794,12.2068,12.1245,12.1611,176918.0
2016-01-25 15:00:00,13.31,13.32,13.24,13.24,173451.0,12.1611,12.1702,12.0971,12.0971,173451.0
2016-01-25 15:30:00,13.24,13.38,13.23,13.36,2628552.0,12.0971,12.2251,12.088,12.2068,2628552.0
2016-01-26 09:30:00,13.53,13.68,13.53,13.68,1478825.0,12.3621,12.4992,12.3621,12.4992,1478825.0
2016-01-26 10:00:00,13.68,13.78,13.65,13.78,654115.0,12.4992,12.5905,12.4717,12.5905,654115.0
2016-01-26 10:30:00,13.78,13.88,13.74,13.87,953722.0,12.5905,12.6819,12.554,12.6728,953722.0
2016-01-26 11:00:00,13.87,13.95,13.81,13.94,1073789.0,12.6728,12.7458,12.6179,12.7367,1073789.0
2016-01-26 11:30:00,13.94,13.94,13.9,13.9,456485.0,12.7367,12.7367,12.7002,12.7002,456485.0
2016-01-26 12:00:00,13.9,13.95,13.9,13.95,592943.0,12.7002,12.7458,12.7002,12.7458,592943.0
2016-01-26 12:30:00,13.95,13.99,13.9,13.91,549240.0,12.7458,12.7824,12.7002,12.7093,549240.0
2016-01-26 13:00:00,13.91,13.95,13.89,13.91,620844.0,12.7093,12.7458,12.691,12.7093,620844.0
2016-01-26 13:30:00,13.91,13.91,13.83,13.83,626344.0,12.7093,12.7093,12.6362,12.6362,626344.0
2016-01-26 14:00:00,13.83,13.91,13.82,13.85,481954.0,12.6362,12.7093,12.6271,12.6545,481954.0
2016-01-26 14:30:00,13.85,13.86,13.81,13.85,408978.0,12.6545,12.6636,12.6179,12.6545,408978.0
2016-01-26 15:00:00,13.85,13.88,13.81,13.82,324266.0,12.6545,12.6819,12.6179,12.6271,324266.0
2016-01-26 15:30:00,13.82,13.96,13.82,13.96,3213519.0,12.6271,12.755,12.6271,12.755,3213519.0
2016-01-27 09:30:00,13.87,14.01,13.73,13.85,1109469.0,12.6728,12.8007,12.5448,12.6545,1109469.0
2016-01-27 10:00:00,13.85,13.9,13.72,13.85,572321.0,12.6545,12.7002,12.5357,12.6545,572321.0
2016-01-27 10:30:00,13.85,13.94,13.82,13.86,518675.0,12.6545,12.7367,12.6271,12.6636,518675.0
2016-01-27 11:00:00,13.86,13.98,13.85,13.98,405697.0,12.6636,12.7733,12.6545,12.7733,405697.0
2016-01-27 11:30:00,13.98,14.07,13.97,14.03,344400.0,12.7733,12.8555,12.7641,12.8189,344400.0
2016-01-27 12:00:00,14.03,14.07,13.97,14.03,254217.0,12.8189,12.8555,12.7641,12.8189,254217.0
2016-01-27 12:30:00,14.02,14.04,13.94,14.04,285207.0,12.8098,12.8281,12.7367,12.8281,285207.0
2016-01-27 13:00:00,14.04,14.04,13.9,13.92,282389.0,12.8281,12.8281,12.7002,12.7184,282389.0
2016-01-27 13:30:00,13.91,14.0,13.9,13.99,268991.0,12.7093,12.7915,12.7002,12.7824,268991.0
2016-01-27 14:00:00,13.98,14.13,13.96,14.06,1078664.0,12.7733,12.9103,12.755,12.8464,1078664.0
2016-01-27 14:30:00,14.06,14.18,14.03,14.18,548250.0,12.8464,12.956,12.8189,12.956,548250.0
2016-01-27 15:00:00,14.17,14.21,14.06,14.19,835227.0,12.9469,12.9834,12.8464,12.9651,835227.0
2016-01-27 15:30:00,14.19,14.21,14.12,14.19,2360768.0,12.9651,12.9834,12.9012,12.9651,2360768.0
2016-01-28 09:30:00,13.87,13.99,13.73,13.78,1145881.0,12.6728,12.7824,12.5448,12.5905,1145881.0
2016-01-28 10:00:00,13.78,14.0,13.75,14.0,752686.0,12.5905,12.7915,12.5631,12.7915,752686.0
2016-01-28 10:30:00,14.0,14.0,13.85,13.93,608456.0,12.7915,12.7915,12.6545,12.7276,608456.0
2016-01-28 11:00:00,13.93,14.06,13.91,14.03,548141.0,12.7276,12.8464,12.7093,12.8189,548141.0
2016-01-28 11:30:00,14.03,14.04,13.95,14.02,256250.0,12.8189,12.8281,12.7458,12.8098,256250.0
2016-01-28 12:00:00,14.01,14.1,14.01,14.04,313539.0,12.8007,12.8829,12.8007,12.8281,313539.0
2016-01-28 12:30:00,14.04,14.14,14.03,14.13,294247.0,12.8281,12.9194,12.8189,12.9103,294247.0
2016-01-28 13:00:00,14.13,14.18,14.11,14.14,173280.0,12.9103,12.956,12.892,12.9194,173280.0
2016-01-28 13:30:00,14.14,14.15,14.07,14.07,230315.0,12.9194,12.9286,12.8555,12.8555,230315.0
2016-01-28 14:00:00,14.08,14.15,14.03,14.06,330600.0,12.8646,12.9286,12.8189,12.8464,330600.0
2016-01-28 14:30:00,14.06,14.06,13.88,13.98,419657.0,12.8464,12.8464,12.6819,12.7733,419657.0
2016-01-28 15:00:00,13.99,14.02,13.89,13.9,510577.0,12.7824,12.8098,12.691,12.7002,510577.0
2016-01-28 15:30:00,13.9,13.95,13.86,13.87,2226386.0,12.7002,12.7458,12.6636,12.6728,2226386.0
2016-01-29 09:30:00,13.83,13.95,13.74,13.86,1143649.0,12.6362,12.7458,12.554,12.6636,1143649.0
2016-01-29 10:00:00,13.86,13.95,13.82,13.87,656910.0,12.6636,12.7458,12.6271,12.6728,656910.0
2016-01-29 10:30:00,13.87,14.11,13.87,14.1,340244.0,12.6728,12.892,12.6728,12.8829,340244.0
2016-01-29 11:00:00,14.11,14.12,14.04,14.09,420180.0,12.892,12.9012,12.8281,12.8738,420180.0
2016-01-29 11:30:00,14.09,14.13,14.04,14.13,356902.0,12.8738,12.9103,12.8281,12.9103,356902.0
2016-01-29 12:00:00,14.13,14.14,14.08,14.13,349198.0,12.9103,12.9194,12.8646,12.9103,349198.0
2016-01-29 12:30:00,14.13,14.14,14.1,14.14,305728.0,12.9103,12.9194,12.8829,12.9194,305728.0
2016-01-29 13:00:00,14.13,14.15,14.09,14.1,296154.0,12.9103,12.9286,12.8738,12.8829,296154.0
2016-01-29 13:30:00,14.1,14.11,14.06,14.1,153350.0,12.8829,12.892,12.8464,12.8829,153350.0
2016-01-29 14:00:00,14.1,14.15,14.1,14.14,230828.0,12.8829,12.9286,12.8829,12.9194,230828.0
2016-01-29 14:30:00,14.14,14.15,14.1,14.13,213311.0,12.9194,12.9286,12.8829,12.9103,213311.0
2016-01-29 15:00:00,14.13,14.2,14.12,14.19,418992.0,12.9103,12.9743,12.9012,12.9651,418992.0
2016-01-29 15:30:00,14.18,14.23,14.15,14.2,1717268.0,12.956,13.0017,12.9286,12.9743,1717268.0
2016-02-01 09:30:00,14.33,14.59,14.3,14.54,1475564.0,13.093,13.3306,13.0656,13.2849,1475564.0
2016-02-01 10:00:00,14.54,14.64,14.49,14.5,768525.0,13.2849,13.3763,13.2392,13.2484,768525.0
2016-02-01 10:30:00,14.51,14.57,14.5,14.55,392687.0,13.2575,13.3123,13.2484,13.2941,392687.0
2016-02-01 11:00:00,14.55,14.59,14.46,14.47,449706.0,13.2941,13.3306,13.2118,13.221,449706.0
2016-02-01 11:30:00,14.47,14.51,14.41,14.48,432873.0,13.221,13.2575,13.1661,13.2301,432873.0
2016-02-01 12:00:00,14.47,14.48,14.41,14.43,184561.0,13.221,13.2301,13.1661,13.1844,184561.0
2016-02-01 12:30:00,14.42,14.45,14.39,14.39,147764.0,13.1753,13.2027,13.1479,13.1479,147764.0
2016-02-01 13:00:00,14.4,14.55,14.4,14.54,422311.0,13.157,13.2941,13.157,13.2849,422311.0
2016-02-01 13:30:00,14.54,14.55,14.49,14.53,288167.0,13.2849,13.2941,13.2392,13.2758,288167.0
2016-02-01 14:00:00,14.53,14.56,14.48,14.55,255995.0,13.2758,13.3032,13.2301,13.2941,255995.0
2016-02-01 14:30:00,14.55,14.61,14.53,14.61,255412.0,13.2941,13.3489,13.2758,13.3489,255412.0
2016-02-01 15:00:00,14.61,14.63,14.55,14.57,376173.0,13.3489,13.3672,13.2941,13.3123,376173.0
2016-02-01 15:30:00,14.57,14.64,14.56,14.62,1140677.0,13.3123,13.3763,13.3032,13.358,1140677.0
2016-02-02 09:30:00,14.49,14.56,14.32,14.34,1177514.0,13.2392,13.3032,13.0839,13.1022,1177514.0
2016-02-02 10:00:00,14.34,14.42,14.31,14.36,462079.0,13.1022,13.1753,13.0748,13.1205,462079.0
2016-02-02 10:30:00,14.37,14.38,14.3,14.33,308471.0,13.1296,13.1387,13.0656,13.093,308471.0
2016-02-02 11:00:00,14.33,14.39,14.28,14.31,431193.0,13.093,13.1479,13.0474,13.0748,431193.0
2016-02-02 11:30:00,14.31,14.35,14.23,14.23,365643.0,13.0748,13.1113,13.0017,13.0017,365643.0
2016-02-02 12:00:00,14.23,14.27,14.12,14.16,484454.0,13.0017,13.0382,12.9012,12.9377,484454.0
2016-02-02 12:30:00,14.16,14.26,14.16,14.24,378536.0,12.9377,13.0291,12.9377,13.0108,378536.0
2016-02-02 13:00:00,14.23,14.36,14.23,14.35,270041.0,13.0017,13.1205,13.0017,13.1113,270041.0
2016-02-02 13:30:00,14.35,14.43,14.3,14.3,378549.0,13.1113,13.1844,13.0656,13.0656,378549.0
2016-02-02 14:00:00,14.29,14.31,14.26,14.27,172757.0,13.0565,13.0748,13.0291,13.0382,172757.0
2016-02-02 14:30:00,14.28,14.32,14.27,14.3,178299.0,13.0474,13.0839,13.0382,13.0656,178299.0
2016-02-02 15:00:00,14.29,14.34,14.27,14.31,256257.0,13.0565,13.1022,13.0382,13.0748,256257.0
2016-02-02 15:30:00,14.31,14.35,14.29,14.3,1973478.0,13.0748,13.1113,13.0565,13.0656,1973478.0
2016-02-03 09:30:00,14.44,14.69,14.42,14.68,1163720.0,13.1936,13.422,13.1753,13.4128,1163720.0
2016-02-03 10:00:00,14.68,14.9,14.68,14.88,1094999.0,13.4128,13.6138,13.4128,13.5956,1094999.0
2016-02-03 10:30:00,14.88,14.9,14.75,14.87,1016036.0,13.5956,13.6138,13.4768,13.5864,1016036.0
2016-02-03 11:00:00,14.88,15.0,14.86,15.0,1227130.0,13.5956,13.7052,13.5773,13.7052,1227130.0
2016-02-03 11:30:00,14.99,15.11,14.99,15.03,949395.0,13.6961,13.8057,13.6961,13.7326,949395.0
2016-02-03 12:00:00,15.03,15.09,14.97,15.05,861405.0,13.7326,13.7874,13.6778,13.7509,861405.0
2016-02-03 12:30:00,15.05,15.1,15.05,15.08,603161.0,13.7509,13.7966,13.7509,13.7783,603161.0
2016-02-03 13:00:00,15.08,15.14,15.02,15.13,736712.0,13.7783,13.8331,13.7235,13.824,736712.0
2016-02-03 13:30:00,15.13,15.28,15.11,15.19,1112809.0,13.824,13.961,13.8057,13.8788,1112809.0
2016-02-03 14:00:00,15.19,15.3,15.12,15.12,926767.0,13.8788,13.9793,13.8149,13.8149,926767.0
2016-02-03 14:30:00,15.11,15.18,15.04,15.16,897172.0,13.8057,13.8697,13.7418,13.8514,897172.0
2016-02-03 15:00:00,15.16,15.25,15.13,15.23,855339.0,13.8514,13.9336,13.824,13.9154,855339.0
2016-02-03 15:30:00,15.23,15.35,15.22,15.34,3427250.0,13.9154,14.025,13.9062,14.0159,3427250.0
2016-02-04 09:30:00,15.8,16.12,15.77,16.08,3372588.0,14.4362,14.7285,14.4087,14.692,3372588.0
2016-02-04 10:00:00,16.08,16.29,16.08,16.14,2364791.0,14.692,14.8839,14.692,14.7468,2364791.0
2016-02-04 10:30:00,16.14,16.26,16.14,16.25,1277745.0,14.7468,14.8565,14.7468,14.8473,1277745.0
2016-02-04 11:00:00,16.25,16.32,16.19,16.19,1406192.0,14.8473,14.9113,14.7925,14.7925,1406192.0
2016-02-04 11:30:00,16.19,16.26,16.16,16.2,925047.0,14.7925,14.8565,14.7651,14.8016,925047.0
2016-02-04 12:00:00,16.19,16.27,16.17,16.27,1008006.0,14.7925,14.8656,14.7742,14.8656,1008006.0
2016-02-04 12:30:00,16.27,16.35,16.24,16.34,861164.0,14.8656,14.9387,14.8382,14.9295,861164.0
2016-02-04 13:00:00,16.34,16.36,16.21,16.26,949911.0,14.9295,14.9478,14.8108,14.8565,949911.0
2016-02-04 13:30:00,16.26,16.35,16.19,16.19,883963.0,14.8565,14.9387,14.7925,14.7925,883963.0
2016-02-04 14:00:00,16.19,16.25,16.08,16.14,782508.0,14.7925,14.8473,14.692,14.7468,782508.0
2016-02-04 14:30:00,16.14,16.24,16.12,16.18,901706.0,14.7468,14.8382,14.7285,14.7834,901706.0
2016-02-04 15:00:00,16.18,16.25,16.13,16.21,684943.0,14.7834,14.8473,14.7377,14.8108,684943.0
2016-02-04 15:30:00,16.2,16.2,16.08,16.14,2791744.0,14.8016,14.8016,14.692,14.7468,2791744.0
2016-02-05 09:30:00,15.75,15.99,15.58,15.93,2728514.0,14.3905,14.6098,14.2351,14.5549,2728514.0
2016-02-05 10:00:00,15.93,15.95,15.77,15.86,1261190.0,14.5549,14.5732,14.4087,14.491,1261190.0
2016-02-05 10:30:00,15.87,16.11,15.87,16.09,745634.0,14.5001,14.7194,14.5001,14.7011,745634.0
2016-02-05 11:00:00,16.1,16.31,16.07,16.28,646774.0,14.7103,14.9021,14.6829,14.8747,646774.0
2016-02-05 11:30:00,16.28,16.49,16.27,16.32,1148989.0,14.8747,15.0666,14.8656,14.9113,1148989.0
2016-02-05 12:00:00,16.32,16.44,16.28,16.42,583733.0,14.9113,15.0209,14.8747,15.0026,583733.0
2016-02-05 12:30:00,16.42,16.44,16.31,16.35,391753.0,15.0026,15.0209,14.9021,14.9387,391753.0
2016-02-05 13:00:00,16.36,16.43,16.35,16.4,400978.0,14.9478,15.0118,14.9387,14.9844,400978.0
2016-02-05 13:30:00,16.4,16.44,16.35,16.42,484904.0,14.9844,15.0209,14.9387,15.0026,484904.0
2016-02-05 14:00:00,16.42,16.49,16.42,16.48,489977.0,15.0026,15.0666,15.0026,15.0575,489977.0
2016-02-05 14:30:00,16.47,16.67,16.47,16.67,547919.0,15.0483,15.2311,15.0483,15.2311,547919.0
2016-02-05 15:00:00,16.67,16.78,16.63,16.75,1549007.0,15.2311,15.3316,15.1945,15.3042,1549007.0
2016-02-05 15:30:00,16.75,17.12,16.75,17.04,6884442.0,15.3042,15.6422,15.3042,15.5691,6884442.0
2016-02-08 09:30:00,17.5,17.81,17.44,17.66,4235044.0,15.9894,16.2727,15.9346,16.1356,4235044.0
2016-02-08 10:00:00,17.65,17.86,17.59,17.65,2411424.0,16.1265,16.3183,16.0716,16.1265,2411424.0
2016-02-08 10:30:00,17.65,17.68,17.5,17.67,1898443.0,16.1265,16.1539,15.9894,16.1447,1898443.0
2016-02-08 11:00:00,17.68,17.82,17.66,17.8,1190589.0,16.1539,16.2818,16.1356,16.2635,1190589.0
2016-02-08 11:30:00,17.8,17.9,17.79,17.89,785855.0,16.2635,16.3549,16.2544,16.3458,785855.0
2016-02-08 12:00:00,17.88,17.9,17.67,17.72,841937.0,16.3366,16.3549,16.1447,16.1904,841937.0
2016-02-08 12:30:00,17.72,17.85,17.67,17.81,920530.0,16.1904,16.3092,16.1447,16.2727,920530.0
2016-02-08 13:00:00,17.81,17.9,17.79,17.9,558361.0,16.2727,16.3549,16.2544,16.3549,558361.0
2016-02-08 13:30:00,17.9,17.9,17.75,17.87,929067.0,16.3549,16.3549,16.2178,16.3275,929067.0
2016-02-08 14:00:00,17.86,17.86,17.66,17.75,937881.0,16.3183,16.3183,16.1356,16.2178,937881.0
2016-02-08 14:30:00,17.75,17.83,17.7,17.78,627198.0,16.2178,16.2909,16.1722,16.2452,627198.0
2016-02-08 15:00:00,17.78,17.8,17.6,17.64,1008449.0,16.2452,16.2635,16.0808,16.1173,1008449.0
2016-02-08 15:30:00,17.64,17.66,17.44,17.46,3176421.0,16.1173,16.1356,15.9346,15.9529,3176421.0
2016-02-09 09:30:00,17.72,17.81,17.24,17.27,3975903.0,16.1904,16.2727,15.7519,15.7793,3975903.0
2016-02-09 10:00:00,17.27,17.49,17.22,17.49,1725996.0,15.7793,15.9803,15.7336,15.9803,1725996.0
2016-02-09 10:30:00,17.5,17.69,17.48,17.64,1210229.0,15.9894,16.163,15.9711,16.1173,1210229.0
2016-02-09 11:00:00,17.64,17.65,17.38,17.42,885762.0,16.1173,16.1265,15.8798,15.9163,885762.0
2016-02-09 11:30:00,17.42,17.55,17.39,17.48,648947.0,15.9163,16.0351,15.8889,15.9711,648947.0
2016-02-09 12:00:00,17.48,17.7,17.48,17.66,493976.0,15.9711,16.1722,15.9711,16.1356,493976.0
2016-02-09 12:30:00,17.66,17.75,17.65,17.73,401922.0,16.1356,16.2178,16.1265,16.1996,401922.0
2016-02-09 13:00:00,17.73,17.81,17.67,17.71,485430.0,16.1996,16.2727,16.1447,16.1813,485430.0
2016-02-09 13:30:00,17.71,17.71,17.51,17.51,435202.0,16.1813,16.1813,15.9986,15.9986,435202.0
2016-02-09 14:00:00,17.5,17.53,17.34,17.36,523505.0,15.9894,16.0168,15.8432,15.8615,523505.0
2016-02-09 14:30:00,17.36,17.4,17.12,17.12,892686.0,15.8615,15.898,15.6422,15.6422,892686.0
2016-02-09 15:00:00,17.12,17.14,16.81,16.85,2087435.0,15.6422,15.6605,15.359,15.3955,2087435.0
2016-02-09 15:30:00,16.85,16.98,16.75,16.76,3258738.0,15.3955,15.5143,15.3042,15.3133,3258738.0
2016-02-10 09:30:00,16.72,16.73,16.3,16.47,2938733.0,15.2767,15.2859,14.893,15.0483,2938733.0
2016-02-10 10:00:00,16.48,16.48,16.15,16.19,1684454.0,15.0575,15.0575,14.7559,14.7925,1684454.0
2016-02-10 10:30:00,16.19,16.63,16.17,16.6,1473102.0,14.7925,15.1945,14.7742,15.1671,1473102.0
2016-02-10 11:00:00,16.6,16.6,16.42,16.48,947504.0,15.1671,15.1671,15.0026,15.0575,947504.0
2016-02-10 11:30:00,16.49,16.75,16.45,16.75,624199.0,15.0666,15.3042,15.0301,15.3042,624199.0
2016-02-10 12:00:00,16.75,16.87,16.63,16.67,615000.0,15.3042,15.4138,15.1945,15.2311,615000.0
2016-02-10 12:30:00,16.68,16.74,16.57,16.73,320394.0,15.2402,15.295,15.1397,15.2859,320394.0
2016-02-10 13:00:00,16.73,16.92,16.73,16.88,419130.0,15.2859,15.4595,15.2859,15.4229,419130.0
2016-02-10 13:30:00,16.88,16.92,16.78,16.86,306489.0,15.4229,15.4595,15.3316,15.4047,306489.0
2016-02-10 14:00:00,16.86,16.91,16.79,16.87,526667.0,15.4047,15.4503,15.3407,15.4138,526667.0
2016-02-10 14:30:00,16.88,16.97,16.83,16.95,440449.0,15.4229,15.5052,15.3773,15.4869,440449.0
2016-02-10 15:00:00,16.96,16.96,16.77,16.87,670808.0,15.496,15.496,15.3224,15.4138,670808.0
2016-02-10 15:30:00,16.87,17.16,16.84,17.14,2270174.0,15.4138,15.6788,15.3864,15.6605,2270174.0
2016-02-11 09:30:00,18.38,18.41,17.78,17.78,3529173.0,16.7935,16.8209,16.2452,16.2452,3529173.0
2016-02-11 10:00:00,17.78,18.2,17.78,18.17,1836563.0,16.2452,16.629,16.2452,16.6016,1836563.0
2016-02-11 10:30:00,18.17,18.28,18.11,18.26,1662440.0,16.6016,16.7021,16.5468,16.6838,1662440.0
2016-02-11 11:00:00,18.25,18.43,18.23,18.43,1645117.0,16.6747,16.8391,16.6564,16.8391,1645117.0
2016-02-11 11:30:00,18.43,18.65,18.28,18.43,3036313.0,16.8391,17.0401,16.7021,16.8391,3036313.0
2016-02-11 12:00:00,18.43,18.56,18.34,18.52,1199434.0,16.8391,16.9579,16.7569,16.9214,1199434.0
2016-02-11 12:30:00,18.51,18.54,18.29,18.35,1522995.0,16.9122,16.9396,16.7112,16.766,1522995.0
2016-02-11 13:00:00,18.36,18.39,18.14,18.32,987882.0,16.7752,16.8026,16.5742,16.7386,987882.0
2016-02-11 13:30:00,18.32,18.46,18.3,18.36,734185.0,16.7386,16.8666,16.7204,16.7752,734185.0
2016-02-11 14:00:00,18.37,18.57,18.35,18.56,842432.0,16.7843,16.9671,16.766,16.9579,842432.0
2016-02-11 14:30:00,18.55,18.63,18.27,18.37,1807812.0,16.9488,17.0219,16.693,16.7843,1807812.0
2016-02-11 15:00:00,18.36,18.56,18.35,18.42,1571604.0,16.7752,16.9579,16.766,16.83,1571604.0
2016-02-11 15:30:00,18.42,18.5,18.22,18.38,4005878.0,16.83,16.9031,16.6473,16.7935,4005878.0
2016-02-12 09:30:00,17.85,18.43,17.78,18.41,2953138.0,16.3092,16.8391,16.2452,16.8209,2953138.0
2016-02-12 10:00:00,18.4,18.47,18.21,18.26,1612480.0,16.8117,16.8757,16.6381,16.6838,1612480.0
2016-02-12 10:30:00,18.27,18.43,18.18,18.25,834698.0,16.693,16.8391,16.6107,16.6747,834698.0
2016-02-12 11:00:00,18.25,18.27,18.06,18.19,832446.0,16.6747,16.693,16.5011,16.6199,832446.0
2016-02-12 11:30:00,18.18,18.33,18.17,18.21,780076.0,16.6107,16.7478,16.6016,16.6381,780076.0
2016-02-12 12:00:00,18.2,18.3,18.17,18.29,441126.0,16.629,16.7204,16.6016,16.7112,441126.0
2016-02-12 12:30:00,18.3,18.37,18.26,18.28,412409.0,16.7204,16.7843,16.6838,16.7021,412409.0
2016-02-12 13:00:00,18.29,18.45,18.26,18.44,397656.0,16.7112,16.8574,16.6838,16.8483,397656.0
2016-02-12 13:30:00,18.44,18.62,18.42,18.6,739307.0,16.8483,17.0127,16.83,16.9945,739307.0
2016-02-12 14:00:00,18.6,18.75,18.58,18.74,1170083.0,16.9945,17.1315,16.9762,17.1224,1170083.0
2016-02-12 14:30:00,18.74,18.75,18.6,18.67,805465.0,17.1224,17.1315,16.9945,17.0584,805465.0
2016-02-12 15:00:00,18.67,18.69,18.58,18.68,900590.0,17.0584,17.0767,16.9762,17.0676,900590.0
2016-02-12 15:30:00,18.69,18.85,18.65,18.84,2492764.0,17.0767,17.2229,17.0401,17.2137,2492764.0
2016-02-16 09:30:00,17.95,18.03,17.77,17.95,3582211.0,16.4006,16.4737,16.2361,16.4006,3582211.0
2016-02-16 10:00:00,17.96,18.27,17.87,18.24,1399728.0,16.4097,16.693,16.3275,16.6655,1399728.0
2016-02-16 10:30:00,18.24,18.24,18.08,18.23,816736.0,16.6655,16.6655,16.5194,16.6564,816736.0
2016-02-16 11:00:00,18.23,18.31,18.13,18.14,645652.0,16.6564,16.7295,16.565,16.5742,645652.0
2016-02-16 11:30:00,18.14,18.23,18.14,18.14,557272.0,16.5742,16.6564,16.5742,16.5742,557272.0
2016-02-16 12:00:00,18.14,18.15,17.92,17.93,1100818.0,16.5742,16.5833,16.3732,16.3823,1100818.0
2016-02-16 12:30:00,17.93,17.93,17.71,17.72,1063763.0,16.3823,16.3823,16.1813,16.1904,1063763.0
2016-02-16 13:00:00,17.73,17.73,17.54,17.6,954231.0,16.1996,16.1996,16.026,16.0808,954231.0
2016-02-16 13:30:00,17.6,17.63,17.38,17.4,724892.0,16.0808,16.1082,15.8798,15.898,724892.0
2016-02-16 14:00:00,17.39,17.5,17.3,17.48,943653.0,15.8889,15.9894,15.8067,15.9711,943653.0
2016-02-16 14:30:00,17.47,17.47,17.33,17.35,753444.0,15.962,15.962,15.8341,15.8524,753444.0
2016-02-16 15:00:00,17.36,17.44,17.3,17.3,951563.0,15.8615,15.9346,15.8067,15.8067,951563.0
2016-02-16 15:30:00,17.3,17.35,17.2,17.24,4190152.0,15.8067,15.8524,15.7153,15.7519,4190152.0
2016-02-17 09:30:00,17.54,17.67,17.33,17.57,2174798.0,16.026,16.1447,15.8341,16.0534,2174798.0
2016-02-17 10:00:00,17.57,17.81,17.57,17.7,1131711.0,16.0534,16.2727,16.0534,16.1722,1131711.0
2016-02-17 10:30:00,17.7,17.75,17.64,17.65,743924.0,16.1722,16.2178,16.1173,16.1265,743924.0
2016-02-17 11:00:00,17.65,17.72,17.59,17.68,915044.0,16.1265,16.1904,16.0716,16.1539,915044.0
2016-02-17 11:30:00,17.69,17.84,17.67,17.82,458348.0,16.163,16.3001,16.1447,16.2818,458348.0
2016-02-17 12:00:00,17.82,17.91,17.56,17.6,523351.0,16.2818,16.364,16.0442,16.0808,523351.0
2016-02-17 12:30:00,17.6,17.65,17.42,17.63,571058.0,16.0808,16.1265,15.9163,16.1082,571058.0
2016-02-17 13:00:00,17.63,17.72,17.57,17.68,381893.0,16.1082,16.1904,16.0534,16.1539,381893.0
2016-02-17 13:30:00,17.68,17.72,17.49,17.59,387667.0,16.1539,16.1904,15.9803,16.0716,387667.0
2016-02-17 14:00:00,17.59,17.69,17.42,17.47,632839.0,16.0716,16.163,15.9163,15.962,632839.0
2016-02-17 14:30:00,17.48,17.58,17.43,17.58,835617.0,15.9711,16.0625,15.9255,16.0625,835617.0
2016-02-17 15:00:00,17.58,17.75,17.56,17.72,515871.0,16.0625,16.2178,16.0442,16.1904,515871.0
2016-02-17 15:30:00,17.72,17.89,17.67,17.81,3704951.0,16.1904,16.3458,16.1447,16.2727,3704951.0
2016-02-18 09:30:00,17.5,17.78,17.44,17.77,1366321.0,15.9894,16.2452,15.9346,16.2361,1366321.0
2016-02-18 10:00:00,17.77,17.86,17.63,17.76,919566.0,16.2361,16.3183,16.1082,16.227,919566.0
2016-02-18 10:30:00,17.76,17.97,17.64,17.96,794824.0,16.227,16.4188,16.1173,16.4097,794824.0
2016-02-18 11:00:00,17.97,18.27,17.93,18.25,1396868.0,16.4188,16.693,16.3823,16.6747,1396868.0
2016-02-18 11:30:00,18.25,18.35,18.22,18.29,1188619.0,16.6747,16.766,16.6473,16.7112,1188619.0
2016-02-18 12:00:00,18.29,18.35,18.18,18.32,1000195.0,16.7112,16.766,16.6107,16.7386,1000195.0
2016-02-18 12:30:00,18.32,18.58,18.3,18.58,599083.0,16.7386,16.9762,16.7204,16.9762,599083.0
2016-02-18 13:00:00,18.58,18.59,18.34,18.52,927866.0,16.9762,16.9853,16.7569,16.9214,927866.0
2016-02-18 13:30:00,18.52,18.72,18.49,18.61,1078620.0,16.9214,17.1041,16.894,17.0036,1078620.0
2016-02-18 14:00:00,18.61,18.73,18.53,18.65,889281.0,17.0036,17.1132,16.9305,17.0401,889281.0
2016-02-18 14:30:00,18.65,18.8,18.62,18.8,760949.0,17.0401,17.1772,17.0127,17.1772,760949.0
2016-02-18 15:00:00,18.8,18.9,18.74,18.89,1233337.0,17.1772,17.2686,17.1224,17.2594,1233337.0
2016-02-18 15:30:00,18.89,18.9,18.73,18.89,3824537.0,17.2594,17.2686,17.1132,17.2594,3824537.0
2016-02-19 09:30:00,18.63,18.89,18.49,18.72,3546520.0,17.0219,17.2594,16.894,17.1041,3546520.0
2016-02-19 10:00:00,18.72,18.86,18.51,18.63,1976374.0,17.1041,17.232,16.9122,17.0219,1976374.0
2016-02-19 10:30:00,18.62,18.63,18.34,18.41,1116277.0,17.0127,17.0219,16.7569,16.8209,1116277.0
2016-02-19 11:00:00,18.41,18.58,18.37,18.44,1086660.0,16.8209,16.9762,16.7843,16.8483,1086660.0
2016-02-19 11:30:00,18.44,18.51,18.34,18.51,785564.0,16.8483,16.9122,16.7569,16.9122,785564.0
2016-02-19 12:00:00,18.51,18.51,18.39,18.41,583700.0,16.9122,16.9122,16.8026,16.8209,583700.0
2016-02-19 12:30:00,18.41,18.47,18.35,18.41,464022.0,16.8209,16.8757,16.766,16.8209,464022.0
2016-02-19 13:00:00,18.41,18.44,18.39,18.41,395928.0,16.8209,16.8483,16.8026,16.8209,395928.0
2016-02-19 13:30:00,18.42,18.59,18.41,18.5,437149.0,16.83,16.9853,16.8209,16.9031,437149.0
2016-02-19 14:00:00,18.5,18.56,18.47,18.5,349187.0,16.9031,16.9579,16.8757,16.9031,349187.0
2016-02-19 14:30:00,18.49,18.61,18.49,18.58,331207.0,16.894,17.0036,16.894,16.9762,331207.0
2016-02-19 15:00:00,18.58,18.59,18.4,18.4,659120.0,16.9762,16.9853,16.8117,16.8117,659120.0
2016-02-19 15:30:00,18.4,18.43,18.28,18.37,2293880.0,16.8117,16.8391,16.7021,16.7843,2293880.0
2016-02-22 09:30:00,17.82,18.38,17.75,18.37,2331798.0,16.2818,16.7935,16.2178,16.7843,2331798.0
2016-02-22 10:00:00,18.38,18.52,18.24,18.38,1475700.0,16.7935,16.9214,16.6655,16.7935,1475700.0
2016-02-22 10:30:00,18.38,18.46,18.26,18.37,1562395.0,16.7935,16.8666,16.6838,16.7843,1562395.0
2016-02-22 11:00:00,18.37,18.45,18.24,18.28,871945.0,16.7843,16.8574,16.6655,16.7021,871945.0
2016-02-22 11:30:00,18.27,18.38,18.25,18.32,429342.0,16.693,16.7935,16.6747,16.7386,429342.0
2016-02-22 12:00:00,18.33,18.44,18.33,18.36,426868.0,16.7478,16.8483,16.7478,16.7752,426868.0
2016-02-22 12:30:00,18.36,18.38,18.22,18.25,593208.0,16.7752,16.7935,16.6473,16.6747,593208.0
2016-02-22 13:00:00,18.25,18.41,18.25,18.32,392589.0,16.6747,16.8209,16.6747,16.7386,392589.0
2016-02-22 13:30:00,18.32,18.42,18.28,18.42,361145.0,16.7386,16.83,16.7021,16.83,361145.0
2016-02-22 14:00:00,18.42,18.58,18.4,18.51,607920.0,16.83,16.9762,16.8117,16.9122,607920.0
2016-02-22 14:30:00,18.51,18.62,18.5,18.6,543449.0,16.9122,17.0127,16.9031,16.9945,543449.0
2016-02-22 15:00:00,18.6,18.68,18.48,18.49,779340.0,16.9945,17.0676,16.8848,16.894,779340.0
2016-02-22 15:30:00,18.5,18.54,18.42,18.54,2457093.0,16.9031,16.9396,16.83,16.9396,2457093.0
2016-02-23 09:30:00,18.89,19.03,18.66,18.95,2650262.0,17.2594,17.3873,17.0493,17.3143,2650262.0
2016-02-23 10:00:00,18.95,18.99,18.81,18.84,1454674.0,17.3143,17.3508,17.1863,17.2137,1454674.0
2016-02-23 10:30:00,18.83,19.0,18.78,18.98,1233357.0,17.2046,17.3599,17.1589,17.3417,1233357.0
2016-02-23 11:00:00,18.99,19.05,18.92,18.94,1067296.0,17.3508,17.4056,17.2868,17.3051,1067296.0
2016-02-23 11:30:00,18.95,19.01,18.92,18.95,951030.0,17.3143,17.3691,17.2868,17.3143,951030.0
2016-02-23 12:00:00,18.95,18.96,18.85,18.9,602902.0,17.3143,17.3234,17.2229,17.2686,602902.0
2016-02-23 12:30:00,18.9,18.95,18.7,18.75,816538.0,17.2686,17.3143,17.0858,17.1315,816538.0
2016-02-23 13:00:00,18.75,18.84,18.73,18.74,522943.0,17.1315,17.2137,17.1132,17.1224,522943.0
2016-02-23 13:30:00,18.73,18.78,18.66,18.77,393854.0,17.1132,17.1589,17.0493,17.1498,393854.0
2016-02-23 14:00:00,18.77,18.77,18.68,18.7,382915.0,17.1498,17.1498,17.0676,17.0858,382915.0
2016-02-23 14:30:00,18.7,18.78,18.67,18.77,339475.0,17.0858,17.1589,17.0584,17.1498,339475.0
2016-02-23 15:00:00,18.77,18.89,18.77,18.82,837495.0,17.1498,17.2594,17.1498,17.1955,837495.0
2016-02-23 15:30:00,18.82,18.91,18.79,18.89,1978880.0,17.1955,17.2777,17.1681,17.2594,1978880.0
2016-02-24 09:30:00,19.44,19.75,19.41,19.73,3430733.0,17.762,18.0452,17.7345,18.0269,3430733.0
2016-02-24 10:00:00,19.73,19.85,19.6,19.76,2320526.0,18.0269,18.1366,17.9081,18.0543,2320526.0
2016-02-24 10:30:00,19.75,19.8,19.58,19.72,2199596.0,18.0452,18.0909,17.8899,18.0178,2199596.0
2016-02-24 11:00:00,19.71,19.78,19.65,19.69,1521244.0,18.0087,18.0726,17.9538,17.9904,1521244.0
2016-02-24 11:30:00,19.69,19.74,19.54,19.59,1010663.0,17.9904,18.0361,17.8533,17.899,1010663.0
2016-02-24 12:00:00,19.58,19.58,19.4,19.51,1136570.0,17.8899,17.8899,17.7254,17.8259,1136570.0
2016-02-24 12:30:00,19.51,19.58,19.17,19.25,1225778.0,17.8259,17.8899,17.5153,17.5884,1225778.0
2016-02-24 13:00:00,19.25,19.41,19.21,19.34,1175113.0,17.5884,17.7345,17.5518,17.6706,1175113.0
2016-02-24 13:30:00,19.33,19.47,19.27,19.33,872430.0,17.6615,17.7894,17.6066,17.6615,872430.0
2016-02-24 14:00:00,19.33,19.39,19.08,19.18,783478.0,17.6615,17.7163,17.433,17.5244,783478.0
2016-02-24 14:30:00,19.18,19.2,18.81,18.85,1258348.0,17.5244,17.5427,17.1863,17.2229,1258348.0
2016-02-24 15:00:00,18.84,19.04,18.83,18.96,1189543.0,17.2137,17.3965,17.2046,17.3234,1189543.0
2016-02-24 15:30:00,18.95,19.12,18.95,19.08,1485016.0,17.3143,17.4696,17.3143,17.433,1485016.0
2016-02-25 09:30:00,19.01,19.37,18.95,19.25,2949520.0,17.3691,17.698,17.3143,17.5884,2949520.0
2016-02-25 10:00:00,19.26,19.45,19.15,19.17,1932059.0,17.5975,17.7711,17.497,17.5153,1932059.0
2016-02-25 10:30:00,19.16,19.25,19.01,19.2,1087293.0,17.5061,17.5884,17.3691,17.5427,1087293.0
2016-02-25 11:00:00,19.2,19.28,19.14,19.2,820289.0,17.5427,17.6158,17.4879,17.5427,820289.0
2016-02-25 11:30:00,19.21,19.37,19.17,19.24,729982.0,17.5518,17.698,17.5153,17.5792,729982.0
2016-02-25 12:00:00,19.23,19.3,19.18,19.28,353142.0,17.5701,17.634,17.5244,17.6158,353142.0
2016-02-25 12:30:00,19.28,19.43,19.28,19.42,614266.0,17.6158,17.7528,17.6158,17.7437,614266.0
2016-02-25 13:00:00,19.43,19.44,19.26,19.27,560291.0,17.7528,17.762,17.5975,17.6066,560291.0
2016-02-25 13:30:00,19.27,19.29,19.14,19.22,667181.0,17.6066,17.6249,17.4879,17.5609,667181.0
2016-02-25 14:00:00,19.22,19.26,19.16,19.22,433004.0,17.5609,17.5975,17.5061,17.5609,433004.0
2016-02-25 14:30:00,19.22,19.45,19.21,19.42,465809.0,17.5609,17.7711,17.5518,17.7437,465809.0
2016-02-25 15:00:00,19.42,19.43,19.24,19.29,682079.0,17.7437,17.7528,17.5792,17.6249,682079.0
2016-02-25 15:30:00,19.3,19.4,19.22,19.38,1822181.0,17.634,17.7254,17.5609,17.7071,1822181.0
2016-02-26 09:30:00,18.98,19.26,18.83,19.15,3177439.0,17.3417,17.5975,17.2046,17.497,3177439.0
2016-02-26 10:00:00,19.16,19.33,19.04,19.24,1716136.0,17.5061,17.6615,17.3965,17.5792,1716136.0
2016-02-26 10:30:00,19.24,19.25,18.84,18.84,1506702.0,17.5792,17.5884,17.2137,17.2137,1506702.0
2016-02-26 11:00:00,18.83,18.83,18.64,18.7,3357016.0,17.2046,17.2046,17.031,17.0858,3357016.0
2016-02-26 11:30:00,18.7,18.84,18.68,18.77,1703185.0,17.0858,17.2137,17.0676,17.1498,1703185.0
2016-02-26 12:00:00,18.77,18.81,18.67,18.69,1234328.0,17.1498,17.1863,17.0584,17.0767,1234328.0
2016-02-26 12:30:00,18.69,18.85,18.69,18.75,561595.0,17.0767,17.2229,17.0767,17.1315,561595.0
2016-02-26 13:00:00,18.75,18.85,18.75,18.77,544335.0,17.1315,17.2229,17.1315,17.1498,544335.0
2016-02-26 13:30:00,18.77,18.8,18.68,18.71,570572.0,17.1498,17.1772,17.0676,17.095,570572.0
2016-02-26 14:00:00,18.71,18.78,18.7,18.74,543615.0,17.095,17.1589,17.0858,17.1224,543615.0
2016-02-26 14:30:00,18.74,18.88,18.74,18.79,989296.0,17.1224,17.2503,17.1224,17.1681,989296.0
2016-02-26 15:00:00,18.79,18.81,18.72,18.75,895096.0,17.1681,17.1863,17.1041,17.1315,895096.0
2016-02-26 15:30:00,18.75,18.77,18.68,18.68,2027026.0,17.1315,17.1498,17.0676,17.0676,2027026.0
2016-02-29 09:30:00,18.96,19.2,18.92,19.13,2174349.0,17.3234,17.5427,17.2868,17.4787,2174349.0
2016-02-29 10:00:00,19.13,19.2,19.05,19.15,986487.0,17.4787,17.5427,17.4056,17.497,986487.0
2016-02-29 10:30:00,19.15,19.19,19.11,19.14,679382.0,17.497,17.5335,17.4604,17.4879,679382.0
2016-02-29 11:00:00,19.14,19.19,19.13,19.18,708514.0,17.4879,17.5335,17.4787,17.5244,708514.0
2016-02-29 11:30:00,19.17,19.18,19.09,19.12,483154.0,17.5153,17.5244,17.4422,17.4696,483154.0
2016-02-29 12:00:00,19.11,19.13,19.04,19.1,414244.0,17.4604,17.4787,17.3965,17.4513,414244.0
2016-02-29 12:30:00,19.1,19.12,19.0,19.03,351901.0,17.4513,17.4696,17.3599,17.3873,351901.0
2016-02-29 13:00:00,19.03,19.18,19.02,19.18,494158.0,17.3873,17.5244,17.3782,17.5244,494158.0
2016-02-29 13:30:00,19.17,19.18,19.12,19.18,410349.0,17.5153,17.5244,17.4696,17.5244,410349.0
2016-02-29 14:00:00,19.17,19.39,19.15,19.33,530831.0,17.5153,17.7163,17.497,17.6615,530831.0
2016-02-29 14:30:00,19.33,19.35,19.26,19.34,671011.0,17.6615,17.6797,17.5975,17.6706,671011.0
2016-02-29 15:00:00,19.34,19.38,19.32,19.36,697958.0,17.6706,17.7071,17.6523,17.6889,697958.0
2016-02-29 15:30:00,19.36,19.4,19.33,19.36,2335744.0,17.6889,17.7254,17.6615,17.6889,2335744.0
2016-03-01 09:30:00,19.46,19.5,19.16,19.19,2104381.0,17.7802,17.8168,17.5061,17.5335,2104381.0
2016-03-01 10:00:00,19.19,19.19,18.82,18.82,1703868.0,17.5335,17.5335,17.1955,17.1955,1703868.0
2016-03-01 10:30:00,18.82,18.96,18.73,18.92,1382344.0,17.1955,17.3234,17.1132,17.2868,1382344.0
2016-03-01 11:00:00,18.92,18.92,18.78,18.8,1397170.0,17.2868,17.2868,17.1589,17.1772,1397170.0
2016-03-01 11:30:00,18.8,18.82,18.67,18.69,950196.0,17.1772,17.1955,17.0584,17.0767,950196.0
2016-03-01 12:00:00,18.68,18.83,18.62,18.82,631398.0,17.0676,17.2046,17.0127,17.1955,631398.0
2016-03-01 12:30:00,18.82,18.83,18.64,18.66,642391.0,17.1955,17.2046,17.031,17.0493,642391.0
2016-03-01 13:00:00,18.66,18.7,18.62,18.62,556021.0,17.0493,17.0858,17.0127,17.0127,556021.0
2016-03-01 13:30:00,18.62,18.76,18.6,18.66,498325.0,17.0127,17.1407,16.9945,17.0493,498325.0
2016-03-01 14:00:00,18.66,18.69,18.52,18.55,977633.0,17.0493,17.0767,16.9214,16.9488,977633.0
2016-03-01 14:30:00,18.55,18.77,18.55,18.73,898072.0,16.9488,17.1498,16.9488,17.1132,898072.0
2016-03-01 15:00:00,18.73,18.77,18.68,18.73,766586.0,17.1132,17.1498,17.0676,17.1132,766586.0
2016-03-01 15:30:00,18.73,18.75,18.57,18.58,2034375.0,17.1132,17.1315,16.9671,16.9762,2034375.0
2016-03-02 09:30:00,18.72,18.92,18.59,18.79,2876721.0,17.1041,17.2868,16.9853,17.1681,2876721.0
2016-03-02 10:00:00,18.8,18.9,18.72,18.89,1152368.0,17.1772,17.2686,17.1041,17.2594,1152368.0
2016-03-02 10:30:00,18.89,18.92,18.77,18.79,1169211.0,17.2594,17.2868,17.1498,17.1681,1169211.0
2016-03-02 11:00:00,18.79,18.91,18.75,18.85,1045259.0,17.1681,17.2777,17.1315,17.2229,1045259.0
2016-03-02 11:30:00,18.85,18.91,18.81,18.9,606594.0,17.2229,17.2777,17.1863,17.2686,606594.0
2016-03-02 12:00:00,18.9,18.9,18.83,18.89,398390.0,17.2686,17.2686,17.2046,17.2594,398390.0
2016-03-02 12:30:00,18.88,19.01,18.88,19.0,766508.0,17.2503,17.3691,17.2503,17.3599,766508.0
2016-03-02 13:00:00,19.0,19.1,18.95,19.1,674173.0,17.3599,17.4513,17.3143,17.4513,674173.0
2016-03-02 13:30:00,19.1,19.17,19.05,19.13,595649.0,17.4513,17.5153,17.4056,17.4787,595649.0
2016-03-02 14:00:00,19.13,19.16,19.01,19.05,700122.0,17.4787,17.5061,17.3691,17.4056,700122.0
2016-03-02 14:30:00,19.05,19.09,18.97,18.98,584779.0,17.4056,17.4422,17.3325,17.3417,584779.0
2016-03-02 15:00:00,18.97,19.09,18.92,18.98,810084.0,17.3325,17.4422,17.2868,17.3417,810084.0
2016-03-02 15:30:00,18.98,19.12,18.97,19.06,1861283.0,17.3417,17.4696,17.3325,17.4148,1861283.0
2016-03-03 09:30:00,19.16,19.41,19.11,19.34,2383480.0,17.5061,17.7345,17.4604,17.6706,2383480.0
2016-03-03 10:00:00,19.34,19.69,19.31,19.64,2151737.0,17.6706,17.9904,17.6432,17.9447,2151737.0
2016-03-03 10:30:00,19.64,19.75,19.57,19.72,1586426.0,17.9447,18.0452,17.8807,18.0178,1586426.0
2016-03-03 11:00:00,19.72,19.83,19.69,19.77,1219964.0,18.0178,18.1183,17.9904,18.0635,1219964.0
2016-03-03 11:30:00,19.77,19.86,19.64,19.67,1170900.0,18.0635,18.1457,17.9447,17.9721,1170900.0
2016-03-03 12:00:00,19.68,19.74,19.61,19.74,721732.0,17.9812,18.0361,17.9173,18.0361,721732.0
2016-03-03 12:30:00,19.73,19.82,19.68,19.77,542075.0,18.0269,18.1092,17.9812,18.0635,542075.0
2016-03-03 13:00:00,19.77,19.8,19.68,19.76,594969.0,18.0635,18.0909,17.9812,18.0543,594969.0
2016-03-03 13:30:00,19.76,19.76,19.65,19.71,423811.0,18.0543,18.0543,17.9538,18.0087,423811.0
2016-03-03 14:00:00,19.7,19.78,19.69,19.75,735368.0,17.9995,18.0726,17.9904,18.0452,735368.0
2016-03-03 14:30:00,19.75,19.85,19.75,19.83,693921.0,18.0452,18.1366,18.0452,18.1183,693921.0
2016-03-03 15:00:00,19.83,20.01,19.82,19.95,1220287.0,18.1183,18.2828,18.1092,18.2279,1220287.0
2016-03-03 15:30:00,19.96,19.98,19.8,19.8,3367523.0,18.2371,18.2553,18.0909,18.0909,3367523.0
2016-03-04 09:30:00,19.87,20.87,19.85,20.76,6142912.0,18.1548,19.0685,18.1366,18.968,6142912.0
2016-03-04 10:00:00,20.76,20.83,20.6,20.74,2600306.0,18.968,19.032,18.8218,18.9497,2600306.0
2016-03-04 10:30:00,20.74,20.79,20.35,20.48,2222987.0,18.9497,18.9954,18.5934,18.7122,2222987.0
2016-03-04 11:00:00,20.49,20.72,20.38,20.67,1922047.0,18.7213,18.9315,18.6208,18.8858,1922047.0
2016-03-04 11:30:00,20.68,20.81,20.56,20.58,1345340.0,18.8949,19.0137,18.7853,18.8036,1345340.0
2016-03-04 12:00:00,20.57,20.66,20.5,20.6,1246387.0,18.7944,18.8766,18.7305,18.8218,1246387.0
2016-03-04 12:30:00,20.6,20.69,20.58,20.63,917904.0,18.8218,18.9041,18.8036,18.8492,917904.0
2016-03-04 13:00:00,20.64,20.64,20.49,20.56,697904.0,18.8584,18.8584,18.7213,18.7853,697904.0
2016-03-04 13:30:00,20.55,20.55,19.99,20.14,1188358.0,18.7761,18.7761,18.2645,18.4015,1188358.0
2016-03-04 14:00:00,20.14,20.32,20.05,20.08,991303.0,18.4015,18.566,18.3193,18.3467,991303.0
2016-03-04 14:30:00,20.08,20.14,19.57,19.72,2212019.0,18.3467,18.4015,17.8807,18.0178,2212019.0
2016-03-04 15:00:00,19.72,19.92,19.7,19.77,2072292.0,18.0178,18.2005,17.9995,18.0635,2072292.0
2016-03-04 15:30:00,19.76,19.77,19.59,19.72,3145288.0,18.0543,18.0635,17.899,18.0178,3145288.0
2016-03-07 09:30:00,20.0,20.5,19.97,20.46,3987412.0,18.2736,18.7305,18.2462,18.6939,3987412.0
2016-03-07 10:00:00,20.46,20.73,20.35,20.55,3087872.0,18.6939,18.9406,18.5934,18.7761,3087872.0
2016-03-07 10:30:00,20.56,20.67,20.23,20.27,2105072.0,18.7853,18.8858,18.4838,18.5203,2105072.0
2016-03-07 11:00:00,20.26,20.44,20.23,20.3,1239047.0,18.5112,18.6756,18.4838,18.5477,1239047.0
2016-03-07 11:30:00,20.3,20.49,20.28,20.48,926468.0,18.5477,18.7213,18.5294,18.7122,926468.0
2016-03-07 12:00:00,20.48,20.51,20.37,20.4,937701.0,18.7122,18.7396,18.6117,18.6391,937701.0
2016-03-07 12:30:00,20.39,20.4,19.95,20.04,1390516.0,18.63,18.6391,18.2279,18.3102,1390516.0
2016-03-07 13:00:00,20.03,20.2,19.92,20.18,1331973.0,18.301,18.4564,18.2005,18.4381,1331973.0
2016-03-07 13:30:00,20.19,20.28,20.1,20.2,1348320.0,18.4472,18.5294,18.365,18.4564,1348320.0
2016-03-07 14:00:00,20.2,20.37,20.16,20.23,780945.0,18.4564,18.6117,18.4198,18.4838,780945.0
2016-03-07 14:30:00,20.24,20.28,20.16,20.24,595231.0,18.4929,18.5294,18.4198,18.4929,595231.0
2016-03-07 15:00:00,20.23,20.29,20.13,20.29,506546.0,18.4838,18.5386,18.3924,18.5386,506546.0
2016-03-07 15:30:00,20.28,20.41,20.24,20.4,2596862.0,18.5294,18.6482,18.4929,18.6391,2596862.0
2016-03-08 09:30:00,20.62,20.73,19.72,19.81,4384688.0,18.8401,18.9406,18.0178,18.1,4384688.0
2016-03-08 10:00:00,19.8,19.91,19.71,19.83,2402394.0,18.0909,18.1914,18.0087,18.1183,2402394.0
2016-03-08 10:30:00,19.83,19.89,19.69,19.82,1666916.0,18.1183,18.1731,17.9904,18.1092,1666916.0
2016-03-08 11:00:00,19.81,19.83,19.69,19.72,1314085.0,18.1,18.1183,17.9904,18.0178,1314085.0
2016-03-08 11:30:00,19.72,19.75,19.43,19.49,1456352.0,18.0178,18.0452,17.7528,17.8076,1456352.0
2016-03-08 12:00:00,19.49,19.78,19.49,19.78,802017.0,17.8076,18.0726,17.8076,18.0726,802017.0
2016-03-08 12:30:00,19.77,19.78,19.69,19.71,853760.0,18.0635,18.0726,17.9904,18.0087,853760.0
2016-03-08 13:00:00,19.71,19.72,19.49,19.57,992277.0,18.0087,18.0178,17.8076,17.8807,992277.0
2016-03-08 13:30:00,19.57,19.83,19.55,19.69,819162.0,17.8807,18.1183,17.8625,17.9904,819162.0
2016-03-08 14:00:00,19.69,19.74,19.57,19.62,853401.0,17.9904,18.0361,17.8807,17.9264,853401.0
2016-03-08 14:30:00,19.63,19.67,19.59,19.62,862838.0,17.9356,17.9721,17.899,17.9264,862838.0
2016-03-08 15:00:00,19.62,19.64,19.44,19.5,1311842.0,17.9264,17.9447,17.762,17.8168,1311842.0
2016-03-08 15:30:00,19.5,19.6,19.4,19.41,3709454.0,17.8168,17.9081,17.7254,17.7345,3709454.0
2016-03-09 09:30:00,19.02,19.32,18.82,18.93,4097506.0,17.3782,17.6523,17.1955,17.296,4097506.0
2016-03-09 10:00:00,18.94,19.12,18.82,19.06,2765733.0,17.3051,17.4696,17.1955,17.4148,2765733.0
2016-03-09 10:30:00,19.06,19.39,19.06,19.3,1818909.0,17.4148,17.7163,17.4148,17.634,1818909.0
2016-03-09 11:00:00,19.31,19.61,19.31,19.47,1438006.0,17.6432,17.9173,17.6432,17.7894,1438006.0
2016-03-09 11:30:00,19.47,19.55,19.36,19.49,602023.0,17.7894,17.8625,17.6889,17.8076,602023.0
2016-03-09 12:00:00,19.5,19.62,19.42,19.58,487978.0,17.8168,17.9264,17.7437,17.8899,487978.0
2016-03-09 12:30:00,19.58,19.67,19.52,19.55,570928.0,17.8899,17.9721,17.8351,17.8625,570928.0
2016-03-09 13:00:00,19.55,19.73,19.5,19.61,513987.0,17.8625,18.0269,17.8168,17.9173,513987.0
2016-03-09 13:30:00,19.62,19.7,19.59,19.62,308323.0,17.9264,17.9995,17.899,17.9264,308323.0
2016-03-09 14:00:00,19.61,19.64,19.51,19.64,479438.0,17.9173,17.9447,17.8259,17.9447,479438.0
2016-03-09 14:30:00,19.63,19.7,19.59,19.65,344256.0,17.9356,17.9995,17.899,17.9538,344256.0
2016-03-09 15:00:00,19.66,19.7,19.6,19.69,473441.0,17.963,17.9995,17.9081,17.9904,473441.0
2016-03-09 15:30:00,19.69,19.71,19.5,19.5,2581082.0,17.9904,18.0087,17.8168,17.8168,2581082.0
2016-03-10 09:30:00,19.84,20.28,19.75,20.13,3776140.0,18.1274,18.5294,18.0452,18.3924,3776140.0
2016-03-10 10:00:00,20.12,20.26,20.01,20.05,1754636.0,18.3833,18.5112,18.2828,18.3193,1754636.0
2016-03-10 10:30:00,20.05,20.15,19.9,20.04,1164908.0,18.3193,18.4107,18.1823,18.3102,1164908.0
2016-03-10 11:00:00,20.04,20.09,19.95,20.02,959379.0,18.3102,18.3559,18.2279,18.2919,959379.0
2016-03-10 11:30:00,20.03,20.24,20.0,20.24,864446.0,18.301,18.4929,18.2736,18.4929,864446.0
2016-03-10 12:00:00,20.24,20.29,20.18,20.29,755299.0,18.4929,18.5386,18.4381,18.5386,755299.0
2016-03-10 12:30:00,20.28,20.42,20.28,20.32,859012.0,18.5294,18.6574,18.5294,18.566,859012.0
2016-03-10 13:00:00,20.32,20.38,20.27,20.36,685787.0,18.566,18.6208,18.5203,18.6025,685787.0
2016-03-10 13:30:00,20.37,20.44,20.24,20.26,555671.0,18.6117,18.6756,18.4929,18.5112,555671.0
2016-03-10 14:00:00,20.27,20.4,20.26,20.28,510231.0,18.5203,18.6391,18.5112,18.5294,510231.0
2016-03-10 14:30:00,20.28,20.32,20.03,20.11,845159.0,18.5294,18.566,18.301,18.3741,845159.0
2016-03-10 15:00:00,20.11,20.25,20.05,20.17,992958.0,18.3741,18.502,18.3193,18.4289,992958.0
2016-03-10 15:30:00,20.17,20.41,20.12,20.4,3526356.0,18.4289,18.6482,18.3833,18.6391,3526356.0
2016-03-11 09:30:00,20.24,20.58,20.22,20.36,2333332.0,18.4929,18.8036,18.4746,18.6025,2333332.0
2016-03-11 10:00:00,20.36,20.5,20.14,20.21,1904003.0,18.6025,18.7305,18.4015,18.4655,1904003.0
2016-03-11 10:30:00,20.2,20.28,20.09,20.13,1239233.0,18.4564,18.5294,18.3559,18.3924,1239233.0
2016-03-11 11:00:00,20.13,20.18,20.0,20.15,986168.0,18.3924,18.4381,18.2736,18.4107,986168.0
2016-03-11 11:30:00,20.15,20.25,20.09,20.14,727619.0,18.4107,18.502,18.3559,18.4015,727619.0
2016-03-11 12:00:00,20.15,20.16,20.06,20.1,611192.0,18.4107,18.4198,18.3284,18.365,611192.0
2016-03-11 12:30:00,20.09,20.18,20.07,20.17,378165.0,18.3559,18.4381,18.3376,18.4289,378165.0
2016-03-11 13:00:00,20.17,20.18,20.07,20.08,357230.0,18.4289,18.4381,18.3376,18.3467,357230.0
2016-03-11 13:30:00,20.08,20.12,20.06,20.08,276895.0,18.3467,18.3833,18.3284,18.3467,276895.0
2016-03-11 14:00:00,20.08,20.17,20.08,20.14,367921.0,18.3467,18.4289,18.3467,18.4015,367921.0
2016-03-11 14:30:00,20.14,20.14,20.08,20.09,265707.0,18.4015,18.4015,18.3467,18.3559,265707.0
2016-03-11 15:00:00,20.09,20.11,19.88,19.91,1230749.0,18.3559,18.3741,18.164,18.1914,1230749.0
2016-03-11 15:30:00,19.91,19.97,19.84,19.97,2060610.0,18.1914,18.2462,18.1274,18.2462,2060610.0
2016-03-14 09:30:00,20.15,20.23,19.44,19.53,2643112.0,18.4107,18.4838,17.762,17.8442,2643112.0
2016-03-14 10:00:00,19.52,19.7,19.42,19.68,1869715.0,17.8351,17.9995,17.7437,17.9812,1869715.0
2016-03-14 10:30:00,19.68,19.75,19.51,19.51,1242251.0,17.9812,18.0452,17.8259,17.8259,1242251.0
2016-03-14 11:00:00,19.51,19.54,19.42,19.47,1177348.0,17.8259,17.8533,17.7437,17.7894,1177348.0
2016-03-14 11:30:00,19.48,19.48,19.34,19.41,882409.0,17.7985,17.7985,17.6706,17.7345,882409.0
2016-03-14 12:00:00,19.41,19.47,19.24,19.25,1196758.0,17.7345,17.7894,17.5792,17.5884,1196758.0
2016-03-14 12:30:00,19.25,19.48,19.25,19.44,744434.0,17.5884,17.7985,17.5884,17.762,744434.0
2016-03-14 13:00:00,19.44,19.5,19.33,19.49,590853.0,17.762,17.8168,17.6615,17.8076,590853.0
2016-03-14 13:30:00,19.49,19.5,19.24,19.25,833102.0,17.8076,17.8168,17.5792,17.5884,833102.0
2016-03-14 14:00:00,19.25,19.29,19.14,19.17,1111032.0,17.5884,17.6249,17.4879,17.5153,1111032.0
2016-03-14 14:30:00,19.17,19.3,19.16,19.18,927162.0,17.5153,17.634,17.5061,17.5244,927162.0
2016-03-14 15:00:00,19.18,19.21,19.12,19.16,1014819.0,17.5244,17.5518,17.4696,17.5061,1014819.0
2016-03-14 15:30:00,19.16,19.26,19.11,19.11,3761777.0,17.5061,17.5975,17.4604,17.4604,3761777.0
2016-03-15 09:30:00,19.11,19.3,18.87,18.91,3006120.0,17.4604,17.634,17.2412,17.2777,3006120.0
2016-03-15 10:00:00,18.9,19.09,18.9,19.03,1045851.0,17.2686,17.4422,17.2686,17.3873,1045851.0
2016-03-15 10:30:00,19.03,19.14,18.96,19.1,927655.0,17.3873,17.4879,17.3234,17.4513,927655.0
2016-03-15 11:00:00,19.1,19.13,18.94,19.04,676191.0,17.4513,17.4787,17.3051,17.3965,676191.0
2016-03-15 11:30:00,19.04,19.19,19.03,19.19,561680.0,17.3965,17.5335,17.3873,17.5335,561680.0
2016-03-15 12:00:00,19.2,19.2,19.08,19.11,599818.0,17.5427,17.5427,17.433,17.4604,599818.0
2016-03-15 12:30:00,19.12,19.26,19.09,19.26,487802.0,17.4696,17.5975,17.4422,17.5975,487802.0
2016-03-15 13:00:00,19.25,19.4,19.24,19.33,596083.0,17.5884,17.7254,17.5792,17.6615,596083.0
2016-03-15 13:30:00,19.33,19.35,19.27,19.33,420734.0,17.6615,17.6797,17.6066,17.6615,420734.0
2016-03-15 14:00:00,19.33,19.35,19.22,19.25,681731.0,17.6615,17.6797,17.5609,17.5884,681731.0
2016-03-15 14:30:00,19.26,19.34,19.26,19.33,461528.0,17.5975,17.6706,17.5975,17.6615,461528.0
2016-03-15 15:00:00,19.33,19.48,19.33,19.41,622734.0,17.6615,17.7985,17.6615,17.7345,622734.0
2016-03-15 15:30:00,19.42,19.55,19.42,19.53,2385032.0,17.7437,17.8625,17.7437,17.8442,2385032.0
2016-03-16 09:30:00,19.21,19.51,19.17,19.36,1706804.0,17.5518,17.8259,17.5153,17.6889,1706804.0
2016-03-16 10:00:00,19.36,19.45,19.26,19.32,1350215.0,17.6889,17.7711,17.5975,17.6523,1350215.0
2016-03-16 10:30:00,19.32,19.36,19.2,19.25,1077449.0,17.6523,17.6889,17.5427,17.5884,1077449.0
2016-03-16 11:00:00,19.26,19.27,19.08,19.09,673836.0,17.5975,17.6066,17.433,17.4422,673836.0
2016-03-16 11:30:00,19.09,19.14,18.98,18.98,873392.0,17.4422,17.4879,17.3417,17.3417,873392.0
2016-03-16 12:00:00,18.98,19.13,18.98,19.05,568264.0,17.3417,17.4787,17.3417,17.4056,568264.0
2016-03-16 12:30:00,19.05,19.15,19.01,19.1,564628.0,17.4056,17.497,17.3691,17.4513,564628.0
2016-03-16 13:00:00,19.1,19.1,19.04,19.06,349201.0,17.4513,17.4513,17.3965,17.4148,349201.0
2016-03-16 13:30:00,19.06,19.26,19.04,19.18,510792.0,17.4148,17.5975,17.3965,17.5244,510792.0
2016-03-16 14:00:00,19.19,20.39,19.19,20.37,5526687.0,17.5335,18.63,17.5335,18.6117,5526687.0
2016-03-16 14:30:00,20.36,20.55,20.17,20.47,3778347.0,18.6025,18.7761,18.4289,18.703,3778347.0
2016-03-16 15:00:00,20.46,20.7,20.41,20.69,2653525.0,18.6939,18.9132,18.6482,18.9041,2653525.0
2016-03-16 15:30:00,20.69,20.95,20.65,20.85,6803589.0,18.9041,19.1416,18.8675,19.0502,6803589.0
2016-03-17 09:30:00,21.05,21.3,20.73,21.0,3728038.0,19.233,19.4614,18.9406,19.1873,3728038.0
2016-03-17 10:00:00,21.0,21.21,20.94,20.99,1876147.0,19.1873,19.3792,19.1325,19.1782,1876147.0
2016-03-17 10:30:00,20.99,21.34,20.98,21.34,1829006.0,19.1782,19.498,19.169,19.498,1829006.0
2016-03-17 11:00:00,21.34,21.42,21.24,21.25,1568976.0,19.498,19.571,19.4066,19.4157,1568976.0
2016-03-17 11:30:00,21.24,21.3,21.14,21.28,1150363.0,19.4066,19.4614,19.3152,19.4431,1150363.0
2016-03-17 12:00:00,21.27,21.32,21.23,21.28,642167.0,19.434,19.4797,19.3974,19.4431,642167.0
2016-03-17 12:30:00,21.28,21.38,21.24,21.34,689101.0,19.4431,19.5345,19.4066,19.498,689101.0
2016-03-17 13:00:00,21.34,21.35,21.14,21.25,851301.0,19.498,19.5071,19.3152,19.4157,851301.0
2016-03-17 13:30:00,21.25,21.27,21.02,21.06,754922.0,19.4157,19.434,19.2056,19.2421,754922.0
2016-03-17 14:00:00,21.06,21.14,20.99,21.03,710837.0,19.2421,19.3152,19.1782,19.2147,710837.0
2016-03-17 14:30:00,21.03,21.05,20.64,20.68,1783346.0,19.2147,19.233,18.8584,18.8949,1783346.0
2016-03-17 15:00:00,20.68,20.69,20.5,20.52,1405436.0,18.8949,18.9041,18.7305,18.7487,1405436.0
2016-03-17 15:30:00,20.52,20.56,20.37,20.43,3135314.0,18.7487,18.7853,18.6117,18.6665,3135314.0
2016-03-18 09:30:00,20.36,20.89,20.35,20.8,2096183.0,18.6025,19.0868,18.5934,19.0046,2096183.0
2016-03-18 10:00:00,20.8,20.81,20.49,20.52,1235430.0,19.0046,19.0137,18.7213,18.7487,1235430.0
2016-03-18 10:30:00,20.53,20.7,20.51,20.53,873181.0,18.7579,18.9132,18.7396,18.7579,873181.0
2016-03-18 11:00:00,20.53,20.62,20.5,20.54,410947.0,18.7579,18.8401,18.7305,18.767,410947.0
2016-03-18 11:30:00,20.54,20.76,20.53,20.75,465873.0,18.767,18.968,18.7579,18.9589,465873.0
2016-03-18 12:00:00,20.75,20.8,20.7,20.72,536029.0,18.9589,19.0046,18.9132,18.9315,536029.0
2016-03-18 12:30:00,20.71,20.75,20.59,20.65,423918.0,18.9223,18.9589,18.8127,18.8675,423918.0
2016-03-18 13:00:00,20.65,20.68,20.52,20.65,427059.0,18.8675,18.8949,18.7487,18.8675,427059.0
2016-03-18 13:30:00,20.65,20.88,20.64,20.83,859028.0,18.8675,19.0777,18.8584,19.032,859028.0
2016-03-18 14:00:00,20.83,20.93,20.75,20.82,1034252.0,19.032,19.1233,18.9589,19.0228,1034252.0
2016-03-18 14:30:00,20.82,20.85,20.74,20.82,921834.0,19.0228,19.0502,18.9497,19.0228,921834.0
2016-03-18 15:00:00,20.81,20.89,20.72,20.82,615796.0,19.0137,19.0868,18.9315,19.0228,615796.0
2016-03-18 15:30:00,20.83,20.85,20.58,20.59,1761246.0,19.032,19.0502,18.8036,18.8127,1761246.0
2016-03-21 09:30:00,20.5,20.78,20.42,20.75,1903129.0,18.7305,18.9863,18.6574,18.9589,1903129.0
2016-03-21 10:00:00,20.76,20.76,20.57,20.61,1041043.0,18.968,18.968,18.7944,18.831,1041043.0
2016-03-21 10:30:00,20.61,20.63,20.32,20.36,801629.0,18.831,18.8492,18.566,18.6025,801629.0
2016-03-21 11:00:00,20.36,20.57,20.34,20.42,668677.0,18.6025,18.7944,18.5843,18.6574,668677.0
2016-03-21 11:30:00,20.42,20.6,20.41,20.56,606966.0,18.6574,18.8218,18.6482,18.7853,606966.0
2016-03-21 12:00:00,20.57,20.67,20.55,20.62,378909.0,18.7944,18.8858,18.7761,18.8401,378909.0
2016-03-21 12:30:00,20.62,20.63,20.45,20.54,387835.0,18.8401,18.8492,18.6848,18.767,387835.0
2016-03-21 13:00:00,20.53,20.55,20.42,20.44,336162.0,18.7579,18.7761,18.6574,18.6756,336162.0
2016-03-21 13:30:00,20.44,20.53,20.41,20.5,295585.0,18.6756,18.7579,18.6482,18.7305,295585.0
2016-03-21 14:00:00,20.5,20.53,20.37,20.39,261418.0,18.7305,18.7579,18.6117,18.63,261418.0
2016-03-21 14:30:00,20.38,20.47,20.35,20.47,390324.0,18.6208,18.703,18.5934,18.703,390324.0
2016-03-21 15:00:00,20.47,20.57,20.42,20.53,370883.0,18.703,18.7944,18.6574,18.7579,370883.0
2016-03-21 15:30:00,20.53,20.58,20.46,20.58,1138493.0,18.7579,18.8036,18.6939,18.8036,1138493.0
2016-03-22 09:30:00,20.91,21.0,20.78,20.88,2330070.0,19.1051,19.1873,18.9863,19.0777,2330070.0
2016-03-22 10:00:00,20.88,20.89,20.7,20.83,1372917.0,19.0777,19.0868,18.9132,19.032,1372917.0
2016-03-22 10:30:00,20.83,20.86,20.76,20.79,910675.0,19.032,19.0594,18.968,18.9954,910675.0
2016-03-22 11:00:00,20.79,20.84,20.7,20.72,514974.0,18.9954,19.0411,18.9132,18.9315,514974.0
2016-03-22 11:30:00,20.72,20.73,20.48,20.55,569026.0,18.9315,18.9406,18.7122,18.7761,569026.0
2016-03-22 12:00:00,20.56,20.65,20.52,20.57,428469.0,18.7853,18.8675,18.7487,18.7944,428469.0
2016-03-22 12:30:00,20.57,20.58,20.35,20.45,632021.0,18.7944,18.8036,18.5934,18.6848,632021.0
2016-03-22 13:00:00,20.45,20.53,20.41,20.52,343596.0,18.6848,18.7579,18.6482,18.7487,343596.0
2016-03-22 13:30:00,20.51,20.51,20.41,20.41,262309.0,18.7396,18.7396,18.6482,18.6482,262309.0
2016-03-22 14:00:00,20.41,20.48,20.36,20.46,310508.0,18.6482,18.7122,18.6025,18.6939,310508.0
2016-03-22 14:30:00,20.44,20.53,20.42,20.53,322068.0,18.6756,18.7579,18.6574,18.7579,322068.0
2016-03-22 15:00:00,20.53,20.64,20.53,20.57,552638.0,18.7579,18.8584,18.7579,18.7944,552638.0
2016-03-22 15:30:00,20.57,20.6,20.52,20.58,1318828.0,18.7944,18.8218,18.7487,18.8036,1318828.0
2016-03-23 09:30:00,19.77,19.78,19.26,19.32,4958105.0,18.0635,18.0726,17.5975,17.6523,4958105.0
2016-03-23 10:00:00,19.33,19.41,19.25,19.36,2005531.0,17.6615,17.7345,17.5884,17.6889,2005531.0
2016-03-23 10:30:00,19.35,19.48,19.29,19.45,1689249.0,17.6797,17.7985,17.6249,17.7711,1689249.0
2016-03-23 11:00:00,19.45,19.55,19.34,19.54,838231.0,17.7711,17.8625,17.6706,17.8533,838231.0
2016-03-23 11:30:00,19.54,19.85,19.51,19.85,901042.0,17.8533,18.1366,17.8259,18.1366,901042.0
2016-03-23 12:00:00,19.85,19.88,19.69,19.7,942924.0,18.1366,18.164,17.9904,17.9995,942924.0
2016-03-23 12:30:00,19.69,19.7,19.58,19.65,579285.0,17.9904,17.9995,17.8899,17.9538,579285.0
2016-03-23 13:00:00,19.66,19.68,19.6,19.64,385073.0,17.963,17.9812,17.9081,17.9447,385073.0
2016-03-23 13:30:00,19.64,19.64,19.49,19.53,460069.0,17.9447,17.9447,17.8076,17.8442,460069.0
2016-03-23 14:00:00,19.53,19.58,19.45,19.52,455552.0,17.8442,17.8899,17.7711,17.8351,455552.0
2016-03-23 14:30:00,19.52,19.57,19.44,19.44,422549.0,17.8351,17.8807,17.762,17.762,422549.0
2016-03-23 15:00:00,19.43,19.44,19.3,19.31,867861.0,17.7528,17.762,17.634,17.6432,867861.0
2016-03-23 15:30:00,19.31,19.31,19.02,19.03,5591880.0,17.6432,17.6432,17.3782,17.3873,5591880.0
2016-03-24 09:30:00,19.25,19.5,19.08,19.2,2897239.0,17.5884,17.8168,17.433,17.5427,2897239.0
2016-03-24 10:00:00,19.22,19.39,19.14,19.35,1067729.0,17.5609,17.7163,17.4879,17.6797,1067729.0
2016-03-24 10:30:00,19.35,19.45,19.31,19.35,758410.0,17.6797,17.7711,17.6432,17.6797,758410.0
2016-03-24 11:00:00,19.36,19.48,19.36,19.45,454445.0,17.6889,17.7985,17.6889,17.7711,454445.0
2016-03-24 11:30:00,19.44,19.52,19.39,19.5,614701.0,17.762,17.8351,17.7163,17.8168,614701.0
2016-03-24 12:00:00,19.49,19.5,19.38,19.41,546584.0,17.8076,17.8168,17.7071,17.7345,546584.0
2016-03-24 12:30:00,19.41,19.5,19.39,19.45,294428.0,17.7345,17.8168,17.7163,17.7711,294428.0
2016-03-24 13:00:00,19.44,19.48,19.39,19.48,296464.0,17.762,17.7985,17.7163,17.7985,296464.0
2016-03-24 13:30:00,19.49,19.5,19.42,19.44,304543.0,17.8076,17.8168,17.7437,17.762,304543.0
2016-03-24 14:00:00,19.44,19.44,19.28,19.32,411852.0,17.762,17.762,17.6158,17.6523,411852.0
2016-03-24 14:30:00,19.31,19.43,19.31,19.42,421922.0,17.6432,17.7528,17.6432,17.7437,421922.0
2016-03-24 15:00:00,19.42,19.59,19.42,19.43,652065.0,17.7437,17.899,17.7437,17.7528,652065.0
2016-03-24 15:30:00,19.43,19.48,19.39,19.47,2142613.0,17.7528,17.7985,17.7163,17.7894,2142613.0
2016-03-28 09:30:00,19.64,19.66,19.19,19.31,1813596.0,17.9447,17.963,17.5335,17.6432,1813596.0
2016-03-28 10:00:00,19.31,19.34,19.17,19.27,994260.0,17.6432,17.6706,17.5153,17.6066,994260.0
2016-03-28 10:30:00,19.27,19.31,19.17,19.23,716978.0,17.6066,17.6432,17.5153,17.5701,716978.0
2016-03-28 11:00:00,19.23,19.29,19.1,19.13,555702.0,17.5701,17.6249,17.4513,17.4787,555702.0
2016-03-28 11:30:00,19.14,19.21,19.11,19.17,389380.0,17.4879,17.5518,17.4604,17.5153,389380.0
2016-03-28 12:00:00,19.17,19.23,19.12,19.13,480825.0,17.5153,17.5701,17.4696,17.4787,480825.0
2016-03-28 12:30:00,19.13,19.22,19.1,19.22,346606.0,17.4787,17.5609,17.4513,17.5609,346606.0
2016-03-28 13:00:00,19.22,19.3,19.22,19.27,308118.0,17.5609,17.634,17.5609,17.6066,308118.0
2016-03-28 13:30:00,19.27,19.28,19.22,19.24,249245.0,17.6066,17.6158,17.5609,17.5792,249245.0
2016-03-28 14:00:00,19.24,19.26,19.17,19.25,322998.0,17.5792,17.5975,17.5153,17.5884,322998.0
2016-03-28 14:30:00,19.24,19.37,19.23,19.37,401282.0,17.5792,17.698,17.5701,17.698,401282.0
2016-03-28 15:00:00,19.37,19.44,19.32,19.43,398952.0,17.698,17.762,17.6523,17.7528,398952.0
2016-03-28 15:30:00,19.44,19.49,19.4,19.43,787954.0,17.762,17.8076,17.7254,17.7528,787954.0
2016-03-29 09:30:00,19.63,19.72,19.41,19.42,2130982.0,17.9356,18.0178,17.7345,17.7437,2130982.0
2016-03-29 10:00:00,19.42,19.58,19.41,19.57,932228.0,17.7437,17.8899,17.7345,17.8807,932228.0
2016-03-29 10:30:00,19.58,19.61,19.48,19.51,556165.0,17.8899,17.9173,17.7985,17.8259,556165.0
2016-03-29 11:00:00,19.5,19.53,19.45,19.49,409527.0,17.8168,17.8442,17.7711,17.8076,409527.0
2016-03-29 11:30:00,19.49,19.61,19.49,19.57,374294.0,17.8076,17.9173,17.8076,17.8807,374294.0
2016-03-29 12:00:00,19.57,19.93,19.54,19.9,1230148.0,17.8807,18.2097,17.8533,18.1823,1230148.0
2016-03-29 12:30:00,19.91,20.32,19.91,20.14,2552099.0,18.1914,18.566,18.1914,18.4015,2552099.0
2016-03-29 13:00:00,20.14,20.16,19.97,20.13,1260224.0,18.4015,18.4198,18.2462,18.3924,1260224.0
2016-03-29 13:30:00,20.12,20.33,20.12,20.31,862675.0,18.3833,18.5751,18.3833,18.5569,862675.0
2016-03-29 14:00:00,20.31,20.53,20.27,20.46,1251312.0,18.5569,18.7579,18.5203,18.6939,1251312.0
2016-03-29 14:30:00,20.46,20.59,20.42,20.53,1535529.0,18.6939,18.8127,18.6574,18.7579,1535529.0
2016-03-29 15:00:00,20.53,20.55,20.41,20.47,1276036.0,18.7579,18.7761,18.6482,18.703,1276036.0
2016-03-29 15:30:00,20.47,20.54,20.38,20.52,3077612.0,18.703,18.767,18.6208,18.7487,3077612.0
2016-03-30 09:30:00,20.25,20.39,20.1,20.29,2551701.0,18.502,18.63,18.365,18.5386,2551701.0
2016-03-30 10:00:00,20.29,20.39,20.22,20.31,1081781.0,18.5386,18.63,18.4746,18.5569,1081781.0
2016-03-30 10:30:00,20.31,20.49,20.31,20.38,846645.0,18.5569,18.7213,18.5569,18.6208,846645.0
2016-03-30 11:00:00,20.38,20.4,20.0,20.04,1246065.0,18.6208,18.6391,18.2736,18.3102,1246065.0
2016-03-30 11:30:00,20.04,20.05,19.85,20.0,760768.0,18.3102,18.3193,18.1366,18.2736,760768.0
2016-03-30 12:00:00,19.99,20.13,19.98,20.06,642441.0,18.2645,18.3924,18.2553,18.3284,642441.0
2016-03-30 12:30:00,20.06,20.25,20.05,20.18,607952.0,18.3284,18.502,18.3193,18.4381,607952.0
2016-03-30 13:00:00,20.18,20.2,20.0,20.04,484254.0,18.4381,18.4564,18.2736,18.3102,484254.0
2016-03-30 13:30:00,20.04,20.13,19.99,20.06,508298.0,18.3102,18.3924,18.2645,18.3284,508298.0
2016-03-30 14:00:00,20.05,20.1,20.01,20.1,579219.0,18.3193,18.365,18.2828,18.365,579219.0
2016-03-30 14:30:00,20.1,20.22,20.08,20.2,740164.0,18.365,18.4746,18.3467,18.4564,740164.0
2016-03-30 15:00:00,20.19,20.23,20.12,20.21,491666.0,18.4472,18.4838,18.3833,18.4655,491666.0
2016-03-30 15:30:00,20.21,20.29,20.13,20.21,1224855.0,18.4655,18.5386,18.3924,18.4655,1224855.0
2016-03-31 09:30:00,20.48,20.56,20.28,20.39,2021905.0,18.7122,18.7853,18.5294,18.63,2021905.0
2016-03-31 10:00:00,20.38,20.45,20.21,20.25,1066104.0,18.6208,18.6848,18.4655,18.502,1066104.0
2016-03-31 10:30:00,20.25,20.26,20.1,20.2,840338.0,18.502,18.5112,18.365,18.4564,840338.0
2016-03-31 11:00:00,20.21,20.28,20.13,20.25,558318.0,18.4655,18.5294,18.3924,18.502,558318.0
2016-03-31 11:30:00,20.24,20.25,20.14,20.22,319149.0,18.4929,18.502,18.4015,18.4746,319149.0
2016-03-31 12:00:00,20.22,20.23,20.16,20.16,200110.0,18.4746,18.4838,18.4198,18.4198,200110.0
2016-03-31 12:30:00,20.16,20.17,20.01,20.16,471601.0,18.4198,18.4289,18.2828,18.4198,471601.0
2016-03-31 13:00:00,20.16,20.19,20.12,20.13,298672.0,18.4198,18.4472,18.3833,18.3924,298672.0
2016-03-31 13:30:00,20.13,20.2,20.09,20.12,407979.0,18.3924,18.4564,18.3559,18.3833,407979.0
2016-03-31 14:00:00,20.11,20.11,20.05,20.06,232200.0,18.3741,18.3741,18.3193,18.3284,232200.0
2016-03-31 14:30:00,20.06,20.08,20.0,20.04,309197.0,18.3284,18.3467,18.2736,18.3102,309197.0
2016-03-31 15:00:00,20.04,20.12,20.03,20.1,370206.0,18.3102,18.3833,18.301,18.365,370206.0
2016-03-31 15:30:00,20.1,20.15,19.97,19.97,1126948.0,18.365,18.4107,18.2462,18.2462,1126948.0
2016-04-01 09:30:00,19.47,19.7,19.37,19.5,2315345.0,17.7894,17.9995,17.698,17.8168,2315345.0
2016-04-01 10:00:00,19.5,19.53,19.33,19.49,1868504.0,17.8168,17.8442,17.6615,17.8076,1868504.0
2016-04-01 10:30:00,19.49,19.56,19.43,19.51,921685.0,17.8076,17.8716,17.7528,17.8259,921685.0
2016-04-01 11:00:00,19.5,19.61,19.43,19.47,652300.0,17.8168,17.9173,17.7528,17.7894,652300.0
2016-04-01 11:30:00,19.47,19.55,19.41,19.52,448964.0,17.7894,17.8625,17.7345,17.8351,448964.0
2016-04-01 12:00:00,19.52,19.64,19.46,19.6,507570.0,17.8351,17.9447,17.7802,17.9081,507570.0
2016-04-01 12:30:00,19.6,19.74,19.51,19.67,750038.0,17.9081,18.0361,17.8259,17.9721,750038.0
2016-04-01 13:00:00,19.67,19.96,19.67,19.91,785687.0,17.9721,18.2371,17.9721,18.1914,785687.0
2016-04-01 13:30:00,19.91,19.95,19.83,19.83,452974.0,18.1914,18.2279,18.1183,18.1183,452974.0
2016-04-01 14:00:00,19.84,19.94,19.83,19.92,367576.0,18.1274,18.2188,18.1183,18.2005,367576.0
2016-04-01 14:30:00,19.93,20.03,19.92,19.97,491526.0,18.2097,18.301,18.2005,18.2462,491526.0
2016-04-01 15:00:00,19.97,20.02,19.94,19.94,384535.0,18.2462,18.2919,18.2188,18.2188,384535.0
2016-04-01 15:30:00,19.94,20.11,19.94,20.11,1940841.0,18.2188,18.3741,18.2188,18.3741,1940841.0
2016-04-04 09:30:00,20.05,20.05,19.68,19.86,1874494.0,18.3193,18.3193,17.9812,18.1457,1874494.0
2016-04-04 10:00:00,19.85,19.97,19.73,19.78,966446.0,18.1366,18.2462,18.0269,18.0726,966446.0
2016-04-04 10:30:00,19.78,19.82,19.73,19.81,532949.0,18.0726,18.1092,18.0269,18.1,532949.0
2016-04-04 11:00:00,19.82,19.92,19.77,19.83,432083.0,18.1092,18.2005,18.0635,18.1183,432083.0
2016-04-04 11:30:00,19.83,19.85,19.77,19.78,372013.0,18.1183,18.1366,18.0635,18.0726,372013.0
2016-04-04 12:00:00,19.78,19.78,19.66,19.71,422899.0,18.0726,18.0726,17.963,18.0087,422899.0
2016-04-04 12:30:00,19.71,19.73,19.63,19.65,467410.0,18.0087,18.0269,17.9356,17.9538,467410.0
2016-04-04 13:00:00,19.65,19.72,19.6,19.69,322722.0,17.9538,18.0178,17.9081,17.9904,322722.0
2016-04-04 13:30:00,19.69,19.75,19.64,19.66,341949.0,17.9904,18.0452,17.9447,17.963,341949.0
2016-04-04 14:00:00,19.67,19.7,19.59,19.59,321526.0,17.9721,17.9995,17.899,17.899,321526.0
2016-04-04 14:30:00,19.59,19.64,19.57,19.59,462609.0,17.899,17.9447,17.8807,17.899,462609.0
2016-04-04 15:00:00,19.6,19.6,19.52,19.54,582662.0,17.9081,17.9081,17.8351,17.8533,582662.0
2016-04-04 15:30:00,19.54,19.64,19.51,19.55,2380400.0,17.8533,17.9447,17.8259,17.8625,2380400.0
2016-04-05 09:30:00,20.06,20.07,19.68,19.69,2422322.0,18.3284,18.3376,17.9812,17.9904,2422322.0
2016-04-05 10:00:00,19.69,19.81,19.56,19.81,1562467.0,17.9904,18.1,17.8716,18.1,1562467.0
2016-04-05 10:30:00,19.82,19.96,19.78,19.94,494079.0,18.1092,18.2371,18.0726,18.2188,494079.0
2016-04-05 11:00:00,19.94,20.06,19.93,20.06,534741.0,18.2188,18.3284,18.2097,18.3284,534741.0
2016-04-05 11:30:00,20.06,20.06,19.97,19.99,762798.0,18.3284,18.3284,18.2462,18.2645,762798.0
2016-04-05 12:00:00,19.98,20.03,19.92,19.99,423385.0,18.2553,18.301,18.2005,18.2645,423385.0
2016-04-05 12:30:00,19.99,20.05,19.97,20.0,362789.0,18.2645,18.3193,18.2462,18.2736,362789.0
2016-04-05 13:00:00,20.0,20.06,19.98,20.05,376736.0,18.2736,18.3284,18.2553,18.3193,376736.0
2016-04-05 13:30:00,20.05,20.05,19.97,20.03,491581.0,18.3193,18.3193,18.2462,18.301,491581.0
2016-04-05 14:00:00,20.03,20.05,20.0,20.03,380846.0,18.301,18.3193,18.2736,18.301,380846.0
2016-04-05 14:30:00,20.03,20.1,20.02,20.07,482235.0,18.301,18.365,18.2919,18.3376,482235.0
2016-04-05 15:00:00,20.07,20.19,20.06,20.18,686524.0,18.3376,18.4472,18.3284,18.4381,686524.0
2016-04-05 15:30:00,20.18,20.19,20.05,20.13,1630147.0,18.4381,18.4472,18.3193,18.3924,1630147.0
2016-04-06 09:30:00,19.9,20.09,19.87,19.92,1597015.0,18.1823,18.3559,18.1548,18.2005,1597015.0
2016-04-06 10:00:00,19.92,20.0,19.9,19.96,962209.0,18.2005,18.2736,18.1823,18.2371,962209.0
2016-04-06 10:30:00,19.95,20.01,19.91,19.98,830718.0,18.2279,18.2828,18.1914,18.2553,830718.0
2016-04-06 11:00:00,19.98,20.0,19.92,19.97,393112.0,18.2553,18.2736,18.2005,18.2462,393112.0
2016-04-06 11:30:00,19.96,20.23,19.96,20.17,759005.0,18.2371,18.4838,18.2371,18.4289,759005.0
2016-04-06 12:00:00,20.17,20.19,20.06,20.06,418158.0,18.4289,18.4472,18.3284,18.3284,418158.0
2016-04-06 12:30:00,20.05,20.06,19.99,20.0,261232.0,18.3193,18.3284,18.2645,18.2736,261232.0
2016-04-06 13:00:00,20.0,20.05,20.0,20.01,227917.0,18.2736,18.3193,18.2736,18.2828,227917.0
2016-04-06 13:30:00,20.02,20.07,19.96,19.98,245629.0,18.2919,18.3376,18.2371,18.2553,245629.0
2016-04-06 14:00:00,19.99,20.11,19.81,20.03,1224537.0,18.2645,18.3741,18.1,18.301,1224537.0
2016-04-06 14:30:00,20.04,20.11,19.95,20.02,429570.0,18.3102,18.3741,18.2279,18.2919,429570.0
2016-04-06 15:00:00,20.03,20.04,19.97,20.01,363983.0,18.301,18.3102,18.2462,18.2828,363983.0
2016-04-06 15:30:00,20.02,20.17,20.02,20.17,1328057.0,18.2919,18.4289,18.2919,18.4289,1328057.0
2016-04-07 09:30:00,20.59,20.77,20.52,20.69,3311985.0,18.8127,18.9772,18.7487,18.9041,3311985.0
2016-04-07 10:00:00,20.69,20.74,20.63,20.7,1031505.0,18.9041,18.9497,18.8492,18.9132,1031505.0
2016-04-07 10:30:00,20.71,20.73,20.59,20.71,750923.0,18.9223,18.9406,18.8127,18.9223,750923.0
2016-04-07 11:00:00,20.71,20.81,20.71,20.81,882149.0,18.9223,19.0137,18.9223,19.0137,882149.0
2016-04-07 11:30:00,20.81,20.82,20.68,20.69,420950.0,19.0137,19.0228,18.8949,18.9041,420950.0
2016-04-07 12:00:00,20.68,20.77,20.68,20.73,439365.0,18.8949,18.9772,18.8949,18.9406,439365.0
2016-04-07 12:30:00,20.73,20.79,20.67,20.71,445816.0,18.9406,18.9954,18.8858,18.9223,445816.0
2016-04-07 13:00:00,20.7,20.75,20.68,20.74,361410.0,18.9132,18.9589,18.8949,18.9497,361410.0
2016-04-07 13:30:00,20.73,20.8,20.73,20.75,414875.0,18.9406,19.0046,18.9406,18.9589,414875.0
2016-04-07 14:00:00,20.75,20.83,20.74,20.81,429686.0,18.9589,19.032,18.9497,19.0137,429686.0
2016-04-07 14:30:00,20.82,20.85,20.81,20.83,599190.0,19.0228,19.0502,19.0137,19.032,599190.0
2016-04-07 15:00:00,20.83,20.83,20.76,20.82,529720.0,19.032,19.032,18.968,19.0228,529720.0
2016-04-07 15:30:00,20.81,20.83,20.68,20.78,2763819.0,19.0137,19.032,18.8949,18.9863,2763819.0
2016-04-08 09:30:00,20.73,21.07,20.7,20.99,1860301.0,18.9406,19.2513,18.9132,19.1782,1860301.0
2016-04-08 10:00:00,21.0,21.16,21.0,21.11,1284438.0,19.1873,19.3335,19.1873,19.2878,1284438.0
2016-04-08 10:30:00,21.1,21.22,21.1,21.18,797666.0,19.2787,19.3883,19.2787,19.3518,797666.0
2016-04-08 11:00:00,21.17,21.37,21.17,21.36,961973.0,19.3426,19.5254,19.3426,19.5162,961973.0
2016-04-08 11:30:00,21.35,21.35,21.25,21.31,730419.0,19.5071,19.5071,19.4157,19.4705,730419.0
2016-04-08 12:00:00,21.31,21.41,21.28,21.41,759617.0,19.4705,19.5619,19.4431,19.5619,759617.0
2016-04-08 12:30:00,21.41,21.44,21.37,21.42,619601.0,19.5619,19.5893,19.5254,19.571,619601.0
2016-04-08 13:00:00,21.42,21.48,21.4,21.45,597102.0,19.571,19.6259,19.5528,19.5985,597102.0
2016-04-08 13:30:00,21.45,21.55,21.42,21.44,915323.0,19.5985,19.6898,19.571,19.5893,915323.0
2016-04-08 14:00:00,21.45,21.46,21.33,21.39,615171.0,19.5985,19.6076,19.4888,19.5436,615171.0
2016-04-08 14:30:00,21.39,21.44,21.35,21.37,611452.0,19.5436,19.5893,19.5071,19.5254,611452.0
2016-04-08 15:00:00,21.38,21.45,21.35,21.41,871157.0,19.5345,19.5985,19.5071,19.5619,871157.0
2016-04-08 15:30:00,21.41,21.45,21.36,21.42,1812412.0,19.5619,19.5985,19.5162,19.571,1812412.0
2016-04-11 09:30:00,21.93,22.41,21.87,22.3,4115520.0,20.037,20.4756,19.9822,20.3751,4115520.0
2016-04-11 10:00:00,22.3,22.4,22.23,22.34,1355795.0,20.3751,20.4665,20.3111,20.4116,1355795.0
2016-04-11 10:30:00,22.33,22.43,22.25,22.4,1204676.0,20.4025,20.4939,20.3294,20.4665,1204676.0
2016-04-11 11:00:00,22.41,22.56,22.4,22.52,1290462.0,20.4756,20.6126,20.4665,20.5761,1290462.0
2016-04-11 11:30:00,22.52,22.64,22.52,22.56,855172.0,20.5761,20.6857,20.5761,20.6126,855172.0
2016-04-11 12:00:00,22.56,22.57,22.41,22.47,847074.0,20.6126,20.6218,20.4756,20.5304,847074.0
2016-04-11 12:30:00,22.48,22.57,22.46,22.54,646664.0,20.5395,20.6218,20.5213,20.5944,646664.0
2016-04-11 13:00:00,22.55,22.65,22.53,22.55,1073059.0,20.6035,20.6949,20.5852,20.6035,1073059.0
2016-04-11 13:30:00,22.55,22.61,22.54,22.58,778147.0,20.6035,20.6583,20.5944,20.6309,778147.0
2016-04-11 14:00:00,22.58,22.6,22.55,22.6,768914.0,20.6309,20.6492,20.6035,20.6492,768914.0
2016-04-11 14:30:00,22.59,22.76,22.58,22.75,1279152.0,20.6401,20.7954,20.6309,20.7862,1279152.0
2016-04-11 15:00:00,22.75,22.78,22.71,22.75,1013892.0,20.7862,20.8137,20.7497,20.7862,1013892.0
2016-04-11 15:30:00,22.75,22.78,22.7,22.71,2840676.0,20.7862,20.8137,20.7406,20.7497,2840676.0
2016-04-12 09:30:00,22.78,22.85,22.37,22.37,2712807.0,20.8137,20.8776,20.439,20.439,2712807.0
2016-04-12 10:00:00,22.36,22.6,22.36,22.56,1250514.0,20.4299,20.6492,20.4299,20.6126,1250514.0
2016-04-12 10:30:00,22.55,22.64,22.49,22.58,1177326.0,20.6035,20.6857,20.5487,20.6309,1177326.0
2016-04-12 11:00:00,22.58,22.82,22.54,22.82,954514.0,20.6309,20.8502,20.5944,20.8502,954514.0
2016-04-12 11:30:00,22.81,23.06,22.8,22.9,909163.0,20.8411,21.0695,20.8319,20.9233,909163.0
2016-04-12 12:00:00,22.91,22.92,22.74,22.85,823201.0,20.9324,20.9416,20.7771,20.8776,823201.0
2016-04-12 12:30:00,22.85,22.94,22.8,22.82,423239.0,20.8776,20.9598,20.8319,20.8502,423239.0
2016-04-12 13:00:00,22.84,23.0,22.83,22.99,543312.0,20.8685,21.0147,20.8593,21.0055,543312.0
2016-04-12 13:30:00,22.99,23.0,22.81,22.88,678323.0,21.0055,21.0147,20.8411,20.905,678323.0
2016-04-12 14:00:00,22.89,22.93,22.83,22.9,430838.0,20.9142,20.9507,20.8593,20.9233,430838.0
2016-04-12 14:30:00,22.9,22.91,22.76,22.86,520111.0,20.9233,20.9324,20.7954,20.8867,520111.0
2016-04-12 15:00:00,22.86,22.92,22.85,22.87,447075.0,20.8867,20.9416,20.8776,20.8959,447075.0
2016-04-12 15:30:00,22.87,22.91,22.78,22.87,1116460.0,20.8959,20.9324,20.8137,20.8959,1116460.0
2016-04-13 09:30:00,22.48,22.6,22.3,22.46,2307016.0,20.5395,20.6492,20.3751,20.5213,2307016.0
2016-04-13 10:00:00,22.46,22.77,22.46,22.67,1515445.0,20.5213,20.8045,20.5213,20.7131,1515445.0
2016-04-13 10:30:00,22.66,22.71,22.53,22.64,1126036.0,20.704,20.7497,20.5852,20.6857,1126036.0
2016-04-13 11:00:00,22.64,22.73,22.49,22.5,732419.0,20.6857,20.768,20.5487,20.5578,732419.0
2016-04-13 11:30:00,22.5,22.55,22.43,22.51,535109.0,20.5578,20.6035,20.4939,20.567,535109.0
2016-04-13 12:00:00,22.5,22.53,22.43,22.5,370115.0,20.5578,20.5852,20.4939,20.5578,370115.0
2016-04-13 12:30:00,22.5,22.56,22.42,22.55,472993.0,20.5578,20.6126,20.4847,20.6035,472993.0
2016-04-13 13:00:00,22.55,22.58,22.42,22.45,432298.0,20.6035,20.6309,20.4847,20.5121,432298.0
2016-04-13 13:30:00,22.45,22.48,22.42,22.47,403275.0,20.5121,20.5395,20.4847,20.5304,403275.0
2016-04-13 14:00:00,22.47,22.47,22.37,22.37,573358.0,20.5304,20.5304,20.439,20.439,573358.0
2016-04-13 14:30:00,22.37,22.41,22.34,22.34,696854.0,20.439,20.4756,20.4116,20.4116,696854.0
2016-04-13 15:00:00,22.34,22.34,22.17,22.19,1574478.0,20.4116,20.4116,20.2563,20.2746,1574478.0
2016-04-13 15:30:00,22.19,22.28,22.18,22.24,2659520.0,20.2746,20.3568,20.2654,20.3203,2659520.0
2016-04-14 09:30:00,22.15,22.33,22.1,22.25,1247285.0,20.238,20.4025,20.1923,20.3294,1247285.0
2016-04-14 10:00:00,22.25,22.27,22.07,22.1,582211.0,20.3294,20.3477,20.1649,20.1923,582211.0
2016-04-14 10:30:00,22.1,22.11,22.0,22.02,869755.0,20.1923,20.2015,20.101,20.1193,869755.0
2016-04-14 11:00:00,22.02,22.03,21.77,21.84,1206802.0,20.1193,20.1284,19.8908,19.9548,1206802.0
2016-04-14 11:30:00,21.85,21.86,21.45,21.49,1662737.0,19.9639,19.9731,19.5985,19.635,1662737.0
2016-04-14 12:00:00,21.49,21.5,21.33,21.35,1631243.0,19.635,19.6441,19.4888,19.5071,1631243.0
2016-04-14 12:30:00,21.36,21.38,21.3,21.31,1152563.0,19.5162,19.5345,19.4614,19.4705,1152563.0
2016-04-14 13:00:00,21.31,21.46,21.3,21.33,1071723.0,19.4705,19.6076,19.4614,19.4888,1071723.0
2016-04-14 13:30:00,21.33,21.48,21.32,21.43,688818.0,19.4888,19.6259,19.4797,19.5802,688818.0
2016-04-14 14:00:00,21.44,21.62,21.42,21.6,928699.0,19.5893,19.7538,19.571,19.7355,928699.0
2016-04-14 14:30:00,21.6,21.75,21.56,21.63,997992.0,19.7355,19.8726,19.699,19.7629,997992.0
2016-04-14 15:00:00,21.64,21.66,21.5,21.52,702875.0,19.7721,19.7903,19.6441,19.6624,702875.0
2016-04-14 15:30:00,21.52,21.61,21.51,21.6,3021154.0,19.6624,19.7446,19.6533,19.7355,3021154.0
2016-04-15 09:30:00,21.75,21.75,21.46,21.51,1493269.0,19.8726,19.8726,19.6076,19.6533,1493269.0
2016-04-15 10:00:00,21.51,21.94,21.51,21.88,1117835.0,19.6533,20.0462,19.6533,19.9913,1117835.0
2016-04-15 10:30:00,21.88,21.92,21.78,21.81,733271.0,19.9913,20.0279,19.9,19.9274,733271.0
2016-04-15 11:00:00,21.81,21.93,21.81,21.91,543501.0,19.9274,20.037,19.9274,20.0187,543501.0
2016-04-15 11:30:00,21.91,22.12,21.9,22.08,895504.0,20.0187,20.2106,20.0096,20.1741,895504.0
2016-04-15 12:00:00,22.07,22.25,22.07,22.25,688948.0,20.1649,20.3294,20.1649,20.3294,688948.0
2016-04-15 12:30:00,22.25,22.31,22.12,22.17,744241.0,20.3294,20.3842,20.2106,20.2563,744241.0
2016-04-15 13:00:00,22.17,22.26,22.16,22.18,620410.0,20.2563,20.3385,20.2472,20.2654,620410.0
2016-04-15 13:30:00,22.17,22.17,22.01,22.1,594070.0,20.2563,20.2563,20.1101,20.1923,594070.0
2016-04-15 14:00:00,22.1,22.22,22.07,22.22,476557.0,20.1923,20.302,20.1649,20.302,476557.0
2016-04-15 14:30:00,22.21,22.22,22.13,22.2,499906.0,20.2929,20.302,20.2198,20.2837,499906.0
2016-04-15 15:00:00,22.2,22.22,22.15,22.2,674539.0,20.2837,20.302,20.238,20.2837,674539.0
2016-04-15 15:30:00,22.19,22.23,22.16,22.23,2601552.0,20.2746,20.3111,20.2472,20.3111,2601552.0
2016-04-18 09:30:00,22.47,22.48,21.99,21.99,1595486.0,20.5304,20.5395,20.0918,20.0918,1595486.0
2016-04-18 10:00:00,21.99,22.16,21.92,22.15,1065516.0,20.0918,20.2472,20.0279,20.238,1065516.0
2016-04-18 10:30:00,22.15,22.3,22.14,22.28,1021376.0,20.238,20.3751,20.2289,20.3568,1021376.0
2016-04-18 11:00:00,22.28,22.32,22.17,22.3,582800.0,20.3568,20.3934,20.2563,20.3751,582800.0
2016-04-18 11:30:00,22.31,22.39,22.22,22.22,528295.0,20.3842,20.4573,20.302,20.302,528295.0
2016-04-18 12:00:00,22.22,22.26,22.15,22.19,379633.0,20.302,20.3385,20.238,20.2746,379633.0
2016-04-18 12:30:00,22.18,22.22,22.11,22.19,441915.0,20.2654,20.302,20.2015,20.2746,441915.0
2016-04-18 13:00:00,22.19,22.28,22.19,22.23,276287.0,20.2746,20.3568,20.2746,20.3111,276287.0
2016-04-18 13:30:00,22.23,22.29,22.19,22.26,319179.0,20.3111,20.3659,20.2746,20.3385,319179.0
2016-04-18 14:00:00,22.25,22.25,22.1,22.12,424198.0,20.3294,20.3294,20.1923,20.2106,424198.0
2016-04-18 14:30:00,22.11,22.22,22.11,22.2,358127.0,20.2015,20.302,20.2015,20.2837,358127.0
2016-04-18 15:00:00,22.2,22.22,22.17,22.22,300494.0,20.2837,20.302,20.2563,20.302,300494.0
2016-04-18 15:30:00,22.22,22.24,22.18,22.2,685663.0,20.302,20.3203,20.2654,20.2837,685663.0
2016-04-19 09:30:00,23.1,23.19,22.92,23.16,2971051.0,21.106,21.1883,20.9416,21.1609,2971051.0
2016-04-19 10:00:00,23.16,23.23,23.02,23.09,1451143.0,21.1609,21.2248,21.0329,21.0969,1451143.0
2016-04-19 10:30:00,23.09,23.13,23.02,23.09,1234392.0,21.0969,21.1334,21.0329,21.0969,1234392.0
2016-04-19 11:00:00,23.09,23.22,23.09,23.22,1074746.0,21.0969,21.2157,21.0969,21.2157,1074746.0
2016-04-19 11:30:00,23.22,23.31,23.16,23.22,997487.0,21.2157,21.2979,21.1609,21.2157,997487.0
2016-04-19 12:00:00,23.22,23.24,22.97,23.06,803351.0,21.2157,21.2339,20.9873,21.0695,803351.0
2016-04-19 12:30:00,23.06,23.18,23.03,23.18,584594.0,21.0695,21.1791,21.0421,21.1791,584594.0
2016-04-19 13:00:00,23.17,23.19,23.13,23.15,592209.0,21.17,21.1883,21.1334,21.1517,592209.0
2016-04-19 13:30:00,23.14,23.24,23.11,23.21,577570.0,21.1426,21.2339,21.1152,21.2065,577570.0
2016-04-19 14:00:00,23.2,23.3,23.17,23.3,827389.0,21.1974,21.2888,21.17,21.2888,827389.0
2016-04-19 14:30:00,23.29,23.43,23.27,23.39,887092.0,21.2796,21.4075,21.2614,21.371,887092.0
2016-04-19 15:00:00,23.39,23.44,23.38,23.43,1054046.0,21.371,21.4167,21.3619,21.4075,1054046.0
2016-04-19 15:30:00,23.43,23.47,23.24,23.24,3951660.0,21.4075,21.4441,21.2339,21.2339,3951660.0
2016-04-20 09:30:00,23.26,23.67,23.2,23.6,2474664.0,21.2522,21.6268,21.1974,21.5629,2474664.0
2016-04-20 10:00:00,23.61,23.62,23.16,23.33,2133481.0,21.572,21.5811,21.1609,21.3162,2133481.0
2016-04-20 10:30:00,23.33,23.5,23.29,23.48,975608.0,21.3162,21.4715,21.2796,21.4532,975608.0
2016-04-20 11:00:00,23.48,23.69,23.47,23.57,1513455.0,21.4532,21.6451,21.4441,21.5355,1513455.0
2016-04-20 11:30:00,23.56,23.64,23.49,23.56,771772.0,21.5263,21.5994,21.4624,21.5263,771772.0
2016-04-20 12:00:00,23.56,23.72,23.49,23.71,1488557.0,21.5263,21.6725,21.4624,21.6634,1488557.0
2016-04-20 12:30:00,23.72,23.8,23.65,23.67,1103170.0,21.6725,21.7456,21.6086,21.6268,1103170.0
2016-04-20 13:00:00,23.67,23.82,23.63,23.71,1327927.0,21.6268,21.7639,21.5903,21.6634,1327927.0
2016-04-20 13:30:00,23.72,23.74,23.61,23.66,984887.0,21.6725,21.6908,21.572,21.6177,984887.0
2016-04-20 14:00:00,23.66,23.73,23.63,23.67,650024.0,21.6177,21.6816,21.5903,21.6268,650024.0
2016-04-20 14:30:00,23.66,23.67,23.44,23.49,815217.0,21.6177,21.6268,21.4167,21.4624,815217.0
2016-04-20 15:00:00,23.49,23.5,22.72,22.72,3442056.0,21.4624,21.4715,20.7588,20.7588,3442056.0
2016-04-20 15:30:00,22.73,23.0,22.72,22.81,3753749.0,20.768,21.0147,20.7588,20.8411,3753749.0
2016-04-21 09:30:00,23.46,23.52,22.92,22.94,5194910.0,21.435,21.4898,20.9416,20.9598,5194910.0
2016-04-21 10:00:00,22.94,23.39,22.93,23.17,2298850.0,20.9598,21.371,20.9507,21.17,2298850.0
2016-04-21 10:30:00,23.17,23.32,22.98,23.24,1721547.0,21.17,21.307,20.9964,21.2339,1721547.0
2016-04-21 11:00:00,23.24,23.48,23.18,23.42,1367833.0,21.2339,21.4532,21.1791,21.3984,1367833.0
2016-04-21 11:30:00,23.43,23.45,23.31,23.4,1074812.0,21.4075,21.4258,21.2979,21.3801,1074812.0
2016-04-21 12:00:00,23.39,23.41,23.17,23.19,956640.0,21.371,21.3893,21.17,21.1883,956640.0
2016-04-21 12:30:00,23.18,23.34,23.15,23.29,822574.0,21.1791,21.3253,21.1517,21.2796,822574.0
2016-04-21 13:00:00,23.29,23.32,23.19,23.19,580275.0,21.2796,21.307,21.1883,21.1883,580275.0
2016-04-21 13:30:00,23.19,23.23,23.07,23.11,559673.0,21.1883,21.2248,21.0786,21.1152,559673.0
2016-04-21 14:00:00,23.1,23.18,23.0,23.01,598029.0,21.106,21.1791,21.0147,21.0238,598029.0
2016-04-21 14:30:00,23.02,23.17,22.88,23.16,750767.0,21.0329,21.17,20.905,21.1609,750767.0
2016-04-21 15:00:00,23.15,23.2,23.1,23.13,513425.0,21.1517,21.1974,21.106,21.1334,513425.0
2016-04-21 15:30:00,23.14,23.28,23.11,23.26,1452631.0,21.1426,21.2705,21.1152,21.2522,1452631.0
2016-04-22 09:30:00,22.92,23.3,22.91,23.24,1939015.0,20.9416,21.2888,20.9324,21.2339,1939015.0
2016-04-22 10:00:00,23.23,23.4,23.19,23.34,956569.0,21.2248,21.3801,21.1883,21.3253,956569.0
2016-04-22 10:30:00,23.35,23.41,23.2,23.21,942390.0,21.3345,21.3893,21.1974,21.2065,942390.0
2016-04-22 11:00:00,23.21,23.26,23.01,23.02,841291.0,21.2065,21.2522,21.0238,21.0329,841291.0
2016-04-22 11:30:00,23.01,23.1,22.83,22.93,1095571.0,21.0238,21.106,20.8593,20.9507,1095571.0
2016-04-22 12:00:00,22.92,22.93,22.59,22.61,1527471.0,20.9416,20.9507,20.6401,20.6583,1527471.0
2016-04-22 12:30:00,22.6,22.74,22.48,22.5,1198139.0,20.6492,20.7771,20.5395,20.5578,1198139.0
2016-04-22 13:00:00,22.5,22.64,22.48,22.48,819017.0,20.5578,20.6857,20.5395,20.5395,819017.0
2016-04-22 13:30:00,22.49,22.71,22.44,22.57,1446934.0,20.5487,20.7497,20.503,20.6218,1446934.0
2016-04-22 14:00:00,22.57,22.67,22.53,22.57,1421279.0,20.6218,20.7131,20.5852,20.6218,1421279.0
2016-04-22 14:30:00,22.58,22.66,22.54,22.57,1091171.0,20.6309,20.704,20.5944,20.6218,1091171.0
2016-04-22 15:00:00,22.58,22.64,22.54,22.57,1070922.0,20.6309,20.6857,20.5944,20.6218,1070922.0
2016-04-22 15:30:00,22.57,22.64,22.55,22.59,2320935.0,20.6218,20.6857,20.6035,20.6401,2320935.0
2016-04-25 09:30:00,22.72,22.84,22.54,22.71,2510271.0,20.7588,20.8685,20.5944,20.7497,2510271.0
2016-04-25 10:00:00,22.72,22.88,22.7,22.8,1187225.0,20.7588,20.905,20.7406,20.8319,1187225.0
2016-04-25 10:30:00,22.8,22.85,22.63,22.71,986979.0,20.8319,20.8776,20.6766,20.7497,986979.0
2016-04-25 11:00:00,22.71,22.73,22.58,22.59,642439.0,20.7497,20.768,20.6309,20.6401,642439.0
2016-04-25 11:30:00,22.59,22.65,22.44,22.48,443213.0,20.6401,20.6949,20.503,20.5395,443213.0
2016-04-25 12:00:00,22.49,22.6,22.47,22.59,307363.0,20.5487,20.6492,20.5304,20.6401,307363.0
2016-04-25 12:30:00,22.6,22.6,22.53,22.55,356866.0,20.6492,20.6492,20.5852,20.6035,356866.0
2016-04-25 13:00:00,22.56,22.69,22.56,22.56,366075.0,20.6126,20.7314,20.6126,20.6126,366075.0
2016-04-25 13:30:00,22.57,22.63,22.5,22.5,386492.0,20.6218,20.6766,20.5578,20.5578,386492.0
2016-04-25 14:00:00,22.5,22.55,22.39,22.41,356006.0,20.5578,20.6035,20.4573,20.4756,356006.0
2016-04-25 14:30:00,22.41,22.5,22.4,22.4,345628.0,20.4756,20.5578,20.4665,20.4665,345628.0
2016-04-25 15:00:00,22.4,22.45,22.38,22.41,443494.0,20.4665,20.5121,20.4482,20.4756,443494.0
2016-04-25 15:30:00,22.41,22.5,22.39,22.46,1085353.0,20.4756,20.5578,20.4573,20.5213,1085353.0
2016-04-26 09:30:00,22.71,22.75,22.4,22.52,2268055.0,20.7497,20.7862,20.4665,20.5761,2268055.0
2016-04-26 10:00:00,22.52,22.67,22.5,22.54,1329228.0,20.5761,20.7131,20.5578,20.5944,1329228.0
2016-04-26 10:30:00,22.54,22.72,22.51,22.69,698989.0,20.5944,20.7588,20.567,20.7314,698989.0
2016-04-26 11:00:00,22.7,22.74,22.64,22.73,393895.0,20.7406,20.7771,20.6857,20.768,393895.0
2016-04-26 11:30:00,22.73,22.97,22.73,22.84,714476.0,20.768,20.9873,20.768,20.8685,714476.0
2016-04-26 12:00:00,22.84,22.88,22.77,22.81,449898.0,20.8685,20.905,20.8045,20.8411,449898.0
2016-04-26 12:30:00,22.81,22.84,22.76,22.8,334576.0,20.8411,20.8685,20.7954,20.8319,334576.0
2016-04-26 13:00:00,22.79,22.83,22.68,22.78,314918.0,20.8228,20.8593,20.7223,20.8137,314918.0
2016-04-26 13:30:00,22.78,22.84,22.76,22.77,308178.0,20.8137,20.8685,20.7954,20.8045,308178.0
2016-04-26 14:00:00,22.78,22.95,22.78,22.88,511848.0,20.8137,20.969,20.8137,20.905,511848.0
2016-04-26 14:30:00,22.88,22.94,22.84,22.94,490012.0,20.905,20.9598,20.8685,20.9598,490012.0
2016-04-26 15:00:00,22.94,22.95,22.88,22.95,561401.0,20.9598,20.969,20.905,20.969,561401.0
2016-04-26 15:30:00,22.95,23.0,22.93,23.0,1890744.0,20.969,21.0147,20.9507,21.0147,1890744.0
2016-04-27 09:30:00,23.16,23.18,22.91,23.09,1636907.0,21.1609,21.1791,20.9324,21.0969,1636907.0
2016-04-27 10:00:00,23.1,23.28,23.06,23.28,777231.0,21.106,21.2705,21.0695,21.2705,777231.0
2016-04-27 10:30:00,23.28,23.28,22.96,23.01,1257744.0,21.2705,21.2705,20.9781,21.0238,1257744.0
2016-04-27 11:00:00,23.01,23.19,23.0,23.15,545569.0,21.0238,21.1883,21.0147,21.1517,545569.0
2016-04-27 11:30:00,23.14,23.2,23.06,23.17,507341.0,21.1426,21.1974,21.0695,21.17,507341.0
2016-04-27 12:00:00,23.17,23.2,23.12,23.19,275902.0,21.17,21.1974,21.1243,21.1883,275902.0
2016-04-27 12:30:00,23.2,23.26,23.17,23.25,234954.0,21.1974,21.2522,21.17,21.2431,234954.0
2016-04-27 13:00:00,23.24,23.24,23.11,23.14,260109.0,21.2339,21.2339,21.1152,21.1426,260109.0
2016-04-27 13:30:00,23.14,23.22,23.11,23.19,314456.0,21.1426,21.2157,21.1152,21.1883,314456.0
2016-04-27 14:00:00,23.18,23.31,22.59,22.96,3177584.0,21.1791,21.2979,20.6401,20.9781,3177584.0
2016-04-27 14:30:00,22.96,23.25,22.94,23.21,1050917.0,20.9781,21.2431,20.9598,21.2065,1050917.0
2016-04-27 15:00:00,23.22,23.22,23.07,23.17,662212.0,21.2157,21.2157,21.0786,21.17,662212.0
2016-04-27 15:30:00,23.16,23.28,23.15,23.25,1780560.0,21.1609,21.2705,21.1517,21.2431,1780560.0
2016-04-28 09:30:00,23.5,23.65,23.42,23.62,1700933.0,21.4715,21.6086,21.3984,21.5811,1700933.0
2016-04-28 10:00:00,23.62,23.67,23.57,23.64,723966.0,21.5811,21.6268,21.5355,21.5994,723966.0
2016-04-28 10:30:00,23.65,23.82,23.61,23.8,781467.0,21.6086,21.7639,21.572,21.7456,781467.0
2016-04-28 11:00:00,23.8,24.23,23.8,24.2,1795897.0,21.7456,22.1385,21.7456,22.1111,1795897.0
2016-04-28 11:30:00,24.2,24.39,24.15,24.3,1421489.0,22.1111,22.2847,22.0654,22.2024,1421489.0
2016-04-28 12:00:00,24.3,24.38,24.04,24.1,1040155.0,22.2024,22.2755,21.9649,22.0197,1040155.0
2016-04-28 12:30:00,24.11,24.24,24.08,24.19,1021470.0,22.0288,22.1476,22.0014,22.1019,1021470.0
2016-04-28 13:00:00,24.2,24.25,24.09,24.11,880855.0,22.1111,22.1568,22.0106,22.0288,880855.0
2016-04-28 13:30:00,24.1,24.27,24.1,24.25,729486.0,22.0197,22.175,22.0197,22.1568,729486.0
2016-04-28 14:00:00,24.25,24.25,24.15,24.18,675544.0,22.1568,22.1568,22.0654,22.0928,675544.0
2016-04-28 14:30:00,24.18,24.32,24.18,24.2,802982.0,22.0928,22.2207,22.0928,22.1111,802982.0
2016-04-28 15:00:00,24.19,24.25,24.03,24.06,1132208.0,22.1019,22.1568,21.9558,21.9832,1132208.0
2016-04-28 15:30:00,24.05,24.28,23.97,24.27,2613595.0,21.974,22.1842,21.9009,22.175,2613595.0
2016-04-29 09:30:00,24.72,25.32,24.72,25.03,3252786.0,22.5862,23.1344,22.5862,22.8694,3252786.0
2016-04-29 10:00:00,25.04,25.22,25.02,25.18,1333695.0,22.8786,23.043,22.8603,23.0065,1333695.0
2016-04-29 10:30:00,25.19,25.33,25.16,25.28,1336211.0,23.0156,23.1435,22.9882,23.0979,1336211.0
2016-04-29 11:00:00,25.28,25.48,25.22,25.38,1318480.0,23.0979,23.2806,23.043,23.1892,1318480.0
2016-04-29 11:30:00,25.38,25.47,25.22,25.3,1207103.0,23.1892,23.2715,23.043,23.1161,1207103.0
2016-04-29 12:00:00,25.3,25.44,25.24,25.4,744395.0,23.1161,23.244,23.0613,23.2075,744395.0
2016-04-29 12:30:00,25.4,25.52,25.33,25.38,911100.0,23.2075,23.3171,23.1435,23.1892,911100.0
2016-04-29 13:00:00,25.39,25.4,25.26,25.33,675228.0,23.1984,23.2075,23.0796,23.1435,675228.0
2016-04-29 13:30:00,25.33,25.47,25.29,25.47,854591.0,23.1435,23.2715,23.107,23.2715,854591.0
2016-04-29 14:00:00,25.47,25.66,25.46,25.63,973741.0,23.2715,23.4451,23.2623,23.4176,973741.0
2016-04-29 14:30:00,25.63,25.64,25.5,25.61,798212.0,23.4176,23.4268,23.2989,23.3994,798212.0
2016-04-29 15:00:00,25.62,25.75,25.6,25.72,1164552.0,23.4085,23.5273,23.3902,23.4999,1164552.0
2016-04-29 15:30:00,25.73,25.83,25.61,25.81,2665005.0,23.509,23.6004,23.3994,23.5821,2665005.0
2016-05-02 09:30:00,26.12,26.16,25.63,25.83,4000854.0,23.8653,23.9019,23.4176,23.6004,4000854.0
2016-05-02 10:00:00,25.84,25.9,25.4,25.64,3325424.0,23.6095,23.6643,23.2075,23.4268,3325424.0
2016-05-02 10:30:00,25.64,25.75,25.48,25.68,1733228.0,23.4268,23.5273,23.2806,23.4633,1733228.0
2016-05-02 11:00:00,25.69,25.78,25.64,25.73,1468931.0,23.4725,23.5547,23.4268,23.509,1468931.0
2016-05-02 11:30:00,25.74,25.87,25.6,25.7,1185302.0,23.5181,23.6369,23.3902,23.4816,1185302.0
2016-05-02 12:00:00,25.69,25.7,25.46,25.47,803117.0,23.4725,23.4816,23.2623,23.2715,803117.0
2016-05-02 12:30:00,25.47,25.67,25.46,25.62,793835.0,23.2715,23.4542,23.2623,23.4085,793835.0
2016-05-02 13:00:00,25.62,25.66,25.48,25.61,730852.0,23.4085,23.4451,23.2806,23.3994,730852.0
2016-05-02 13:30:00,25.62,25.62,25.35,25.37,688250.0,23.4085,23.4085,23.1618,23.1801,688250.0
2016-05-02 14:00:00,25.35,25.36,25.17,25.22,1301825.0,23.1618,23.1709,22.9973,23.043,1301825.0
2016-05-02 14:30:00,25.22,25.32,25.12,25.18,1234465.0,23.043,23.1344,22.9517,23.0065,1234465.0
2016-05-02 15:00:00,25.18,25.27,25.1,25.2,982875.0,23.0065,23.0887,22.9334,23.0248,982875.0
2016-05-02 15:30:00,25.21,25.4,25.2,25.36,2384891.0,23.0339,23.2075,23.0248,23.1709,2384891.0
2016-05-03 09:30:00,25.49,25.5,25.06,25.08,2781431.0,23.2897,23.2989,22.8968,22.9151,2781431.0
2016-05-03 10:00:00,25.09,25.19,24.67,24.72,1994930.0,22.9243,23.0156,22.5405,22.5862,1994930.0
2016-05-03 10:30:00,24.72,24.8,24.53,24.6,2445070.0,22.5862,22.6593,22.4126,22.4766,2445070.0
2016-05-03 11:00:00,24.59,24.65,24.47,24.64,1658498.0,22.4674,22.5222,22.3578,22.5131,1658498.0
2016-05-03 11:30:00,24.64,24.81,24.59,24.62,1162358.0,22.5131,22.6684,22.4674,22.4948,1162358.0
2016-05-03 12:00:00,24.63,24.66,24.58,24.58,941421.0,22.504,22.5314,22.4583,22.4583,941421.0
2016-05-03 12:30:00,24.58,24.65,24.58,24.64,479676.0,22.4583,22.5222,22.4583,22.5131,479676.0
2016-05-03 13:00:00,24.65,24.92,24.6,24.92,797773.0,22.5222,22.7689,22.4766,22.7689,797773.0
2016-05-03 13:30:00,24.91,24.92,24.72,24.73,677619.0,22.7598,22.7689,22.5862,22.5953,677619.0
2016-05-03 14:00:00,24.73,24.78,24.58,24.61,631413.0,22.5953,22.641,22.4583,22.4857,631413.0
2016-05-03 14:30:00,24.6,24.67,24.54,24.55,858341.0,22.4766,22.5405,22.4217,22.4309,858341.0
2016-05-03 15:00:00,24.55,24.68,24.52,24.67,621638.0,22.4309,22.5496,22.4035,22.5405,621638.0
2016-05-03 15:30:00,24.67,24.69,24.58,24.67,1382604.0,22.5405,22.5588,22.4583,22.5405,1382604.0
2016-05-04 09:30:00,24.2,24.64,24.15,24.33,3045355.0,22.1111,22.5131,22.0654,22.2299,3045355.0
2016-05-04 10:00:00,24.32,24.32,23.88,24.12,2466097.0,22.2207,22.2207,21.8187,22.038,2466097.0
2016-05-04 10:30:00,24.12,24.12,23.76,23.89,1598895.0,22.038,22.038,21.7091,21.8278,1598895.0
2016-05-04 11:00:00,23.9,23.93,23.57,23.65,1521109.0,21.837,21.8644,21.5355,21.6086,1521109.0
2016-05-04 11:30:00,23.65,23.73,23.55,23.69,1266917.0,21.6086,21.6816,21.5172,21.6451,1266917.0
2016-05-04 12:00:00,23.69,23.88,23.68,23.77,842621.0,21.6451,21.8187,21.636,21.7182,842621.0
2016-05-04 12:30:00,23.77,23.77,23.61,23.61,718071.0,21.7182,21.7182,21.572,21.572,718071.0
2016-05-04 13:00:00,23.61,23.61,23.43,23.47,1365761.0,21.572,21.572,21.4075,21.4441,1365761.0
2016-05-04 13:30:00,23.47,23.5,23.38,23.42,932787.0,21.4441,21.4715,21.3619,21.3984,932787.0
2016-05-04 14:00:00,23.41,23.43,23.29,23.35,1032283.0,21.3893,21.4075,21.2796,21.3345,1032283.0
2016-05-04 14:30:00,23.35,23.58,23.31,23.58,852792.0,21.3345,21.5446,21.2979,21.5446,852792.0
2016-05-04 15:00:00,23.59,23.7,23.57,23.62,908367.0,21.5537,21.6542,21.5355,21.5811,908367.0
2016-05-04 15:30:00,23.61,23.64,23.39,23.4,2443691.0,21.572,21.5994,21.371,21.3801,2443691.0
2016-05-05 09:30:00,23.81,24.32,23.81,24.13,4769405.0,21.7547,22.2207,21.7547,22.0471,4769405.0
2016-05-05 10:00:00,24.12,24.28,24.01,24.21,2235311.0,22.038,22.1842,21.9375,22.1202,2235311.0
2016-05-05 10:30:00,24.21,24.22,23.82,23.95,1513521.0,22.1202,22.1294,21.7639,21.8827,1513521.0
2016-05-05 11:00:00,23.96,23.98,23.78,23.87,1034254.0,21.8918,21.9101,21.7273,21.8096,1034254.0
2016-05-05 11:30:00,23.86,23.99,23.78,23.94,715405.0,21.8004,21.9192,21.7273,21.8735,715405.0
2016-05-05 12:00:00,23.93,24.11,23.92,23.98,916440.0,21.8644,22.0288,21.8552,21.9101,916440.0
2016-05-05 12:30:00,23.98,24.23,23.95,24.22,623433.0,21.9101,22.1385,21.8827,22.1294,623433.0
2016-05-05 13:00:00,24.22,24.22,23.75,23.76,939799.0,22.1294,22.1294,21.6999,21.7091,939799.0
2016-05-05 13:30:00,23.75,23.98,23.72,23.91,940369.0,21.6999,21.9101,21.6725,21.8461,940369.0
2016-05-05 14:00:00,23.91,24.06,23.83,24.06,623254.0,21.8461,21.9832,21.773,21.9832,623254.0
2016-05-05 14:30:00,24.05,24.14,23.97,23.97,456499.0,21.974,22.0563,21.9009,21.9009,456499.0
2016-05-05 15:00:00,23.97,24.09,23.85,24.09,583864.0,21.9009,22.0106,21.7913,22.0106,583864.0
2016-05-05 15:30:00,24.1,24.19,24.04,24.19,2518126.0,22.0197,22.1019,21.9649,22.1019,2518126.0
2016-05-06 09:30:00,24.69,25.03,24.56,25.02,3103116.0,22.5588,22.8694,22.44,22.8603,3103116.0
2016-05-06 10:00:00,25.01,25.06,24.85,25.02,1334489.0,22.8512,22.8968,22.705,22.8603,1334489.0
2016-05-06 10:30:00,25.02,25.26,24.96,25.19,1612086.0,22.8603,23.0796,22.8055,23.0156,1612086.0
2016-05-06 11:00:00,25.19,25.33,25.14,25.26,1247549.0,23.0156,23.1435,22.9699,23.0796,1247549.0
2016-05-06 11:30:00,25.27,25.43,25.25,25.29,1071608.0,23.0887,23.2349,23.0704,23.107,1071608.0
2016-05-06 12:00:00,25.29,25.42,25.23,25.31,1062244.0,23.107,23.2258,23.0522,23.1253,1062244.0
2016-05-06 12:30:00,25.31,25.43,25.31,25.4,706269.0,23.1253,23.2349,23.1253,23.2075,706269.0
2016-05-06 13:00:00,25.4,25.41,25.18,25.28,741218.0,23.2075,23.2166,23.0065,23.0979,741218.0
2016-05-06 13:30:00,25.27,25.33,25.21,25.31,687810.0,23.0887,23.1435,23.0339,23.1253,687810.0
2016-05-06 14:00:00,25.31,25.32,25.02,25.05,1503112.0,23.1253,23.1344,22.8603,22.8877,1503112.0
2016-05-06 14:30:00,25.06,25.17,24.94,25.15,982153.0,22.8968,22.9973,22.7872,22.9791,982153.0
2016-05-06 15:00:00,25.15,25.3,25.12,25.22,842275.0,22.9791,23.1161,22.9517,23.043,842275.0
2016-05-06 15:30:00,25.22,25.22,25.11,25.13,1782319.0,23.043,23.043,22.9425,22.9608,1782319.0
2016-05-09 09:30:00,24.02,24.18,23.77,23.86,3711377.0,21.9466,22.0928,21.7182,21.8004,3711377.0
2016-05-09 10:00:00,23.86,24.04,23.83,23.9,1919595.0,21.8004,21.9649,21.773,21.837,1919595.0
2016-05-09 10:30:00,23.9,23.95,23.83,23.92,908153.0,21.837,21.8827,21.773,21.8552,908153.0
2016-05-09 11:00:00,23.91,23.91,23.63,23.69,1695294.0,21.8461,21.8461,21.5903,21.6451,1695294.0
2016-05-09 11:30:00,23.69,23.72,23.53,23.62,923067.0,21.6451,21.6725,21.4989,21.5811,923067.0
2016-05-09 12:00:00,23.63,23.67,23.53,23.63,721379.0,21.5903,21.6268,21.4989,21.5903,721379.0
2016-05-09 12:30:00,23.63,23.75,23.59,23.68,684487.0,21.5903,21.6999,21.5537,21.636,684487.0
2016-05-09 13:00:00,23.68,23.83,23.67,23.71,722528.0,21.636,21.773,21.6268,21.6634,722528.0
2016-05-09 13:30:00,23.71,23.75,23.66,23.67,615937.0,21.6634,21.6999,21.6177,21.6268,615937.0
2016-05-09 14:00:00,23.67,23.67,23.58,23.61,633939.0,21.6268,21.6268,21.5446,21.572,633939.0
2016-05-09 14:30:00,23.62,23.65,23.55,23.63,840126.0,21.5811,21.6086,21.5172,21.5903,840126.0
2016-05-09 15:00:00,23.63,23.65,23.56,23.59,838063.0,21.5903,21.6086,21.5263,21.5537,838063.0
2016-05-09 15:30:00,23.59,23.67,23.51,23.52,3292875.0,21.5537,21.6268,21.4806,21.4898,3292875.0
2016-05-10 09:30:00,23.67,23.73,23.34,23.51,2259453.0,21.6268,21.6816,21.3253,21.4806,2259453.0
2016-05-10 10:00:00,23.51,23.74,23.42,23.48,1797261.0,21.4806,21.6908,21.3984,21.4532,1797261.0
2016-05-10 10:30:00,23.47,23.7,23.43,23.64,1010113.0,21.4441,21.6542,21.4075,21.5994,1010113.0
2016-05-10 11:00:00,23.64,23.72,23.49,23.56,612057.0,21.5994,21.6725,21.4624,21.5263,612057.0
2016-05-10 11:30:00,23.55,23.64,23.51,23.57,347424.0,21.5172,21.5994,21.4806,21.5355,347424.0
2016-05-10 12:00:00,23.56,23.73,23.56,23.71,427400.0,21.5263,21.6816,21.5263,21.6634,427400.0
2016-05-10 12:30:00,23.71,23.78,23.68,23.75,377409.0,21.6634,21.7273,21.636,21.6999,377409.0
2016-05-10 13:00:00,23.76,23.91,23.76,23.91,494859.0,21.7091,21.8461,21.7091,21.8461,494859.0
2016-05-10 13:30:00,23.9,24.22,23.9,24.19,641379.0,21.837,22.1294,21.837,22.1019,641379.0
2016-05-10 14:00:00,24.18,24.23,24.02,24.21,810736.0,22.0928,22.1385,21.9466,22.1202,810736.0
2016-05-10 14:30:00,24.2,24.38,24.18,24.33,996025.0,22.1111,22.2755,22.0928,22.2299,996025.0
2016-05-10 15:00:00,24.33,24.5,24.29,24.42,1085364.0,22.2299,22.3852,22.1933,22.3121,1085364.0
2016-05-10 15:30:00,24.42,24.49,24.34,24.4,1834387.0,22.3121,22.376,22.239,22.2938,1834387.0
2016-05-11 09:30:00,24.93,25.33,24.8,25.16,3022397.0,22.7781,23.1435,22.6593,22.9882,3022397.0
2016-05-11 10:00:00,25.15,25.19,24.81,24.84,1685032.0,22.9791,23.0156,22.6684,22.6958,1685032.0
2016-05-11 10:30:00,24.84,24.98,24.57,24.73,1482995.0,22.6958,22.8238,22.4491,22.5953,1482995.0
2016-05-11 11:00:00,24.73,24.74,24.2,24.23,1792101.0,22.5953,22.6045,22.1111,22.1385,1792101.0
2016-05-11 11:30:00,24.23,24.65,24.2,24.62,1107513.0,22.1385,22.5222,22.1111,22.4948,1107513.0
2016-05-11 12:00:00,24.62,24.66,24.45,24.52,531441.0,22.4948,22.5314,22.3395,22.4035,531441.0
2016-05-11 12:30:00,24.52,24.62,24.4,24.51,473600.0,22.4035,22.4948,22.2938,22.3943,473600.0
2016-05-11 13:00:00,24.51,24.81,24.5,24.76,549438.0,22.3943,22.6684,22.3852,22.6227,549438.0
2016-05-11 13:30:00,24.76,25.01,24.73,24.94,847877.0,22.6227,22.8512,22.5953,22.7872,847877.0
2016-05-11 14:00:00,24.94,25.07,24.86,24.95,1040637.0,22.7872,22.906,22.7141,22.7963,1040637.0
2016-05-11 14:30:00,24.94,25.08,24.94,25.01,878796.0,22.7872,22.9151,22.7872,22.8512,878796.0
2016-05-11 15:00:00,25.01,25.05,24.95,25.02,684596.0,22.8512,22.8877,22.7963,22.8603,684596.0
2016-05-11 15:30:00,25.02,25.07,24.93,25.06,2084447.0,22.8603,22.906,22.7781,22.8968,2084447.0
2016-05-12 09:30:00,25.06,25.4,24.91,25.3,3218514.0,22.8968,23.2075,22.7598,23.1161,3218514.0
2016-05-12 10:00:00,25.29,25.36,24.98,25.05,1454591.0,23.107,23.1709,22.8238,22.8877,1454591.0
2016-05-12 10:30:00,25.05,25.12,24.74,24.83,1219851.0,22.8877,22.9517,22.6045,22.6867,1219851.0
2016-05-12 11:00:00,24.82,24.82,24.42,24.68,1679955.0,22.6776,22.6776,22.3121,22.5496,1679955.0
2016-05-12 11:30:00,24.68,24.74,24.57,24.6,986849.0,22.5496,22.6045,22.4491,22.4766,986849.0
2016-05-12 12:00:00,24.61,24.66,24.55,24.59,475439.0,22.4857,22.5314,22.4309,22.4674,475439.0
2016-05-12 12:30:00,24.58,24.84,24.58,24.78,623066.0,22.4583,22.6958,22.4583,22.641,623066.0
2016-05-12 13:00:00,24.78,24.8,24.65,24.65,494220.0,22.641,22.6593,22.5222,22.5222,494220.0
2016-05-12 13:30:00,24.65,24.76,24.6,24.68,457831.0,22.5222,22.6227,22.4766,22.5496,457831.0
2016-05-12 14:00:00,24.68,24.83,24.67,24.78,506590.0,22.5496,22.6867,22.5405,22.641,506590.0
2016-05-12 14:30:00,24.77,24.81,24.66,24.67,464872.0,22.6319,22.6684,22.5314,22.5405,464872.0
2016-05-12 15:00:00,24.67,24.76,24.66,24.7,516261.0,22.5405,22.6227,22.5314,22.5679,516261.0
2016-05-12 15:30:00,24.7,24.73,24.5,24.52,2999919.0,22.5679,22.5953,22.3852,22.4035,2999919.0
2016-05-13 09:30:00,24.62,24.87,24.44,24.75,2148278.0,22.4948,22.7232,22.3304,22.6136,2148278.0
2016-05-13 10:00:00,24.75,24.75,24.5,24.68,1349536.0,22.6136,22.6136,22.3852,22.5496,1349536.0
2016-05-13 10:30:00,24.69,24.95,24.67,24.94,988285.0,22.5588,22.7963,22.5405,22.7872,988285.0
2016-05-13 11:00:00,24.94,25.0,24.81,24.9,697575.0,22.7872,22.842,22.6684,22.7507,697575.0
2016-05-13 11:30:00,24.91,24.94,24.81,24.86,420416.0,22.7598,22.7872,22.6684,22.7141,420416.0
2016-05-13 12:00:00,24.87,24.88,24.76,24.83,317318.0,22.7232,22.7324,22.6227,22.6867,317318.0
2016-05-13 12:30:00,24.83,24.91,24.82,24.84,274029.0,22.6867,22.7598,22.6776,22.6958,274029.0
2016-05-13 13:00:00,24.84,24.98,24.84,24.89,364493.0,22.6958,22.8238,22.6958,22.7415,364493.0
2016-05-13 13:30:00,24.9,24.97,24.9,24.91,310712.0,22.7507,22.8146,22.7507,22.7598,310712.0
2016-05-13 14:00:00,24.91,24.96,24.82,24.83,397939.0,22.7598,22.8055,22.6776,22.6867,397939.0
2016-05-13 14:30:00,24.82,24.82,24.68,24.72,485628.0,22.6776,22.6776,22.5496,22.5862,485628.0
2016-05-13 15:00:00,24.72,24.74,24.6,24.6,397935.0,22.5862,22.6045,22.4766,22.4766,397935.0
2016-05-13 15:30:00,24.6,24.8,24.56,24.79,1749520.0,22.4766,22.6593,22.44,22.6502,1749520.0
2016-05-16 09:30:00,25.31,25.52,25.27,25.44,2445333.0,23.1253,23.3171,23.0887,23.244,2445333.0
2016-05-16 10:00:00,25.45,25.6,25.3,25.3,1425895.0,23.2532,23.3902,23.1161,23.1161,1425895.0
2016-05-16 10:30:00,25.31,25.32,25.03,25.09,1923445.0,23.1253,23.1344,22.8694,22.9243,1923445.0
2016-05-16 11:00:00,25.1,25.26,25.1,25.17,892673.0,22.9334,23.0796,22.9334,22.9973,892673.0
2016-05-16 11:30:00,25.17,25.31,25.17,25.28,558515.0,22.9973,23.1253,22.9973,23.0979,558515.0
2016-05-16 12:00:00,25.28,25.32,25.24,25.27,468898.0,23.0979,23.1344,23.0613,23.0887,468898.0
2016-05-16 12:30:00,25.27,25.38,25.26,25.35,436556.0,23.0887,23.1892,23.0796,23.1618,436556.0
2016-05-16 13:00:00,25.35,25.35,25.05,25.14,653619.0,23.1618,23.1618,22.8877,22.9699,653619.0
2016-05-16 13:30:00,25.14,25.21,25.11,25.19,344259.0,22.9699,23.0339,22.9425,23.0156,344259.0
2016-05-16 14:00:00,25.19,25.22,25.05,25.13,432770.0,23.0156,23.043,22.8877,22.9608,432770.0
2016-05-16 14:30:00,25.14,25.18,25.1,25.17,435286.0,22.9699,23.0065,22.9334,22.9973,435286.0
2016-05-16 15:00:00,25.17,25.33,25.17,25.25,766960.0,22.9973,23.1435,22.9973,23.0704,766960.0
2016-05-16 15:30:00,25.25,25.32,25.22,25.25,1517603.0,23.0704,23.1344,23.043,23.0704,1517603.0
2016-05-17 09:30:00,25.2,25.31,24.92,25.27,2623013.0,23.0248,23.1253,22.7689,23.0887,2623013.0
2016-05-17 10:00:00,25.27,25.52,25.26,25.48,1436234.0,23.0887,23.3171,23.0796,23.2806,1436234.0
2016-05-17 10:30:00,25.48,25.73,25.42,25.73,1450445.0,23.2806,23.509,23.2258,23.509,1450445.0
2016-05-17 11:00:00,25.74,25.84,25.61,25.71,962589.0,23.5181,23.6095,23.3994,23.4907,962589.0
2016-05-17 11:30:00,25.71,25.77,25.59,25.65,665822.0,23.4907,23.5456,23.3811,23.4359,665822.0
2016-05-17 12:00:00,25.66,25.71,25.55,25.57,444823.0,23.4451,23.4907,23.3445,23.3628,444823.0
2016-05-17 12:30:00,25.57,25.57,25.29,25.36,914975.0,23.3628,23.3628,23.107,23.1709,914975.0
2016-05-17 13:00:00,25.37,25.56,25.3,25.51,506322.0,23.1801,23.3537,23.1161,23.308,506322.0
2016-05-17 13:30:00,25.51,25.63,25.44,25.46,457461.0,23.308,23.4176,23.244,23.2623,457461.0
2016-05-17 14:00:00,25.46,25.48,25.35,25.47,474875.0,23.2623,23.2806,23.1618,23.2715,474875.0
2016-05-17 14:30:00,25.47,25.59,25.45,25.54,552354.0,23.2715,23.3811,23.2532,23.3354,552354.0
2016-05-17 15:00:00,25.54,25.71,25.5,25.63,589939.0,23.3354,23.4907,23.2989,23.4176,589939.0
2016-05-17 15:30:00,25.63,25.66,25.57,25.59,1096080.0,23.4176,23.4451,23.3628,23.3811,1096080.0
2016-05-18 09:30:00,25.06,25.32,24.92,25.29,2572098.0,22.8968,23.1344,22.7689,23.107,2572098.0
2016-05-18 10:00:00,25.3,25.4,25.11,25.39,1331167.0,23.1161,23.2075,22.9425,23.1984,1331167.0
2016-05-18 10:30:00,25.38,25.38,25.21,25.22,1305992.0,23.1892,23.1892,23.0339,23.043,1305992.0
2016-05-18 11:00:00,25.22,25.31,25.21,25.29,510986.0,23.043,23.1253,23.0339,23.107,510986.0
2016-05-18 11:30:00,25.29,25.42,25.24,25.3,633731.0,23.107,23.2258,23.0613,23.1161,633731.0
2016-05-18 12:00:00,25.3,25.3,25.15,25.16,353882.0,23.1161,23.1161,22.9791,22.9882,353882.0
2016-05-18 12:30:00,25.16,25.19,25.09,25.14,514167.0,22.9882,23.0156,22.9243,22.9699,514167.0
2016-05-18 13:00:00,25.14,25.18,25.07,25.15,346788.0,22.9699,23.0065,22.906,22.9791,346788.0
2016-05-18 13:30:00,25.15,25.24,25.1,25.22,440896.0,22.9791,23.0613,22.9334,23.043,440896.0
2016-05-18 14:00:00,25.21,25.21,24.19,24.25,5042982.0,23.0339,23.0339,22.1019,22.1568,5042982.0
2016-05-18 14:30:00,24.25,24.35,24.13,24.14,2346096.0,22.1568,22.2481,22.0471,22.0563,2346096.0
2016-05-18 15:00:00,24.15,24.23,23.78,23.83,3128521.0,22.0654,22.1385,21.7273,21.773,3128521.0
2016-05-18 15:30:00,23.83,23.84,23.55,23.56,6035598.0,21.773,21.7822,21.5172,21.5263,6035598.0
2016-05-19 09:30:00,23.0,23.53,22.78,23.34,5570275.0,21.0147,21.4989,20.8137,21.3253,5570275.0
2016-05-19 10:00:00,23.34,23.46,23.11,23.46,2017832.0,21.3253,21.435,21.1152,21.435,2017832.0
2016-05-19 10:30:00,23.47,23.67,23.35,23.5,2040556.0,21.4441,21.6268,21.3345,21.4715,2040556.0
2016-05-19 11:00:00,23.5,23.94,23.49,23.85,1729622.0,21.4715,21.8735,21.4624,21.7913,1729622.0
2016-05-19 11:30:00,23.85,24.09,23.81,24.02,1338065.0,21.7913,22.0106,21.7547,21.9466,1338065.0
2016-05-19 12:00:00,24.02,24.03,23.73,23.89,1086965.0,21.9466,21.9558,21.6816,21.8278,1086965.0
2016-05-19 12:30:00,23.89,23.89,23.68,23.7,871502.0,21.8278,21.8278,21.636,21.6542,871502.0
2016-05-19 13:00:00,23.71,23.91,23.71,23.76,576099.0,21.6634,21.8461,21.6634,21.7091,576099.0
2016-05-19 13:30:00,23.77,23.91,23.75,23.88,540781.0,21.7182,21.8461,21.6999,21.8187,540781.0
2016-05-19 14:00:00,23.89,24.0,23.86,23.96,592756.0,21.8278,21.9283,21.8004,21.8918,592756.0
2016-05-19 14:30:00,23.95,23.95,23.74,23.74,475893.0,21.8827,21.8827,21.6908,21.6908,475893.0
2016-05-19 15:00:00,23.75,23.83,23.72,23.75,632431.0,21.6999,21.773,21.6725,21.6999,632431.0
2016-05-19 15:30:00,23.75,23.99,23.66,23.96,2109919.0,21.6999,21.9192,21.6177,21.8918,2109919.0
2016-05-20 09:30:00,24.24,24.26,23.7,23.74,3308740.0,22.1476,22.1659,21.6542,21.6908,3308740.0
2016-05-20 10:00:00,23.74,23.93,23.6,23.62,2047020.0,21.6908,21.8644,21.5629,21.5811,2047020.0
2016-05-20 10:30:00,23.61,23.71,23.56,23.65,1072732.0,21.572,21.6634,21.5263,21.6086,1072732.0
2016-05-20 11:00:00,23.65,23.79,23.48,23.52,1087904.0,21.6086,21.7365,21.4532,21.4898,1087904.0
2016-05-20 11:30:00,23.52,23.53,23.38,23.45,973164.0,21.4898,21.4989,21.3619,21.4258,973164.0
2016-05-20 12:00:00,23.44,23.68,23.43,23.67,729983.0,21.4167,21.636,21.4075,21.6268,729983.0
2016-05-20 12:30:00,23.67,23.76,23.6,23.73,706247.0,21.6268,21.7091,21.5629,21.6816,706247.0
2016-05-20 13:00:00,23.73,23.88,23.66,23.86,652236.0,21.6816,21.8187,21.6177,21.8004,652236.0
2016-05-20 13:30:00,23.85,23.99,23.85,23.91,529387.0,21.7913,21.9192,21.7913,21.8461,529387.0
2016-05-20 14:00:00,23.91,24.01,23.89,24.01,703138.0,21.8461,21.9375,21.8278,21.9375,703138.0
2016-05-20 14:30:00,24.0,24.01,23.87,23.89,462710.0,21.9283,21.9375,21.8096,21.8278,462710.0
2016-05-20 15:00:00,23.89,23.92,23.8,23.88,644892.0,21.8278,21.8552,21.7456,21.8187,644892.0
2016-05-20 15:30:00,23.87,24.08,23.87,24.04,2215831.0,21.8096,22.0014,21.8096,21.9649,2215831.0
2016-05-23 09:30:00,23.47,23.77,23.36,23.77,3275599.0,21.4441,21.7182,21.3436,21.7182,3275599.0
2016-05-23 10:00:00,23.77,23.86,23.62,23.75,1977743.0,21.7182,21.8004,21.5811,21.6999,1977743.0
2016-05-23 10:30:00,23.75,23.92,23.75,23.83,637989.0,21.6999,21.8552,21.6999,21.773,637989.0
2016-05-23 11:00:00,23.83,23.91,23.72,23.9,697007.0,21.773,21.8461,21.6725,21.837,697007.0
2016-05-23 11:30:00,23.9,23.91,23.7,23.78,600174.0,21.837,21.8461,21.6542,21.7273,600174.0
2016-05-23 12:00:00,23.77,23.86,23.76,23.81,353017.0,21.7182,21.8004,21.7091,21.7547,353017.0
2016-05-23 12:30:00,23.82,24.06,23.82,24.05,508432.0,21.7639,21.9832,21.7639,21.974,508432.0
2016-05-23 13:00:00,24.05,24.15,24.0,24.13,678673.0,21.974,22.0654,21.9283,22.0471,678673.0
2016-05-23 13:30:00,24.13,24.2,24.07,24.08,842940.0,22.0471,22.1111,21.9923,22.0014,842940.0
2016-05-23 14:00:00,24.09,24.19,24.08,24.15,320026.0,22.0106,22.1019,22.0014,22.0654,320026.0
2016-05-23 14:30:00,24.15,24.24,24.14,24.19,500724.0,22.0654,22.1476,22.0563,22.1019,500724.0
2016-05-23 15:00:00,24.19,24.2,24.11,24.13,343983.0,22.1019,22.1111,22.0288,22.0471,343983.0
2016-05-23 15:30:00,24.13,24.19,23.76,23.77,2273507.0,22.0471,22.1019,21.7091,21.7182,2273507.0
2016-05-24 09:30:00,23.23,23.47,23.18,23.33,2692704.0,21.2248,21.4441,21.1791,21.3162,2692704.0
2016-05-24 10:00:00,23.32,23.32,23.0,23.0,1844040.0,21.307,21.307,21.0147,21.0147,1844040.0
2016-05-24 10:30:00,23.0,23.2,22.95,23.06,1722419.0,21.0147,21.1974,20.969,21.0695,1722419.0
2016-05-24 11:00:00,23.06,23.11,23.0,23.06,689128.0,21.0695,21.1152,21.0147,21.0695,689128.0
2016-05-24 11:30:00,23.06,23.07,22.83,22.83,1328473.0,21.0695,21.0786,20.8593,20.8593,1328473.0
2016-05-24 12:00:00,22.84,22.94,22.82,22.82,743007.0,20.8685,20.9598,20.8502,20.8502,743007.0
2016-05-24 12:30:00,22.82,22.91,22.81,22.87,601026.0,20.8502,20.9324,20.8411,20.8959,601026.0
2016-05-24 13:00:00,22.86,22.9,22.8,22.85,590066.0,20.8867,20.9233,20.8319,20.8776,590066.0
2016-05-24 13:30:00,22.84,22.91,22.82,22.87,490736.0,20.8685,20.9324,20.8502,20.8959,490736.0
2016-05-24 14:00:00,22.88,22.89,22.64,22.67,1264128.0,20.905,20.9142,20.6857,20.7131,1264128.0
2016-05-24 14:30:00,22.67,22.76,22.64,22.67,824176.0,20.7131,20.7954,20.6857,20.7131,824176.0
2016-05-24 15:00:00,22.67,22.67,22.56,22.61,1206884.0,20.7131,20.7131,20.6126,20.6583,1206884.0
2016-05-24 15:30:00,22.61,22.64,22.44,22.47,4325885.0,20.6583,20.6857,20.503,20.5304,4325885.0
2016-05-25 09:30:00,22.36,22.37,21.94,22.17,3297946.0,20.4299,20.439,20.0462,20.2563,3297946.0
2016-05-25 10:00:00,22.16,22.58,22.16,22.5,1587764.0,20.2472,20.6309,20.2472,20.5578,1587764.0
2016-05-25 10:30:00,22.5,22.56,22.21,22.47,1224884.0,20.5578,20.6126,20.2929,20.5304,1224884.0
2016-05-25 11:00:00,22.47,22.78,22.45,22.74,945336.0,20.5304,20.8137,20.5121,20.7771,945336.0
2016-05-25 11:30:00,22.75,22.8,22.59,22.6,618330.0,20.7862,20.8319,20.6401,20.6492,618330.0
2016-05-25 12:00:00,22.6,22.76,22.6,22.72,409473.0,20.6492,20.7954,20.6492,20.7588,409473.0
2016-05-25 12:30:00,22.72,22.82,22.7,22.82,361489.0,20.7588,20.8502,20.7406,20.8502,361489.0
2016-05-25 13:00:00,22.82,22.94,22.81,22.9,591519.0,20.8502,20.9598,20.8411,20.9233,591519.0
2016-05-25 13:30:00,22.9,22.95,22.82,22.92,421938.0,20.9233,20.969,20.8502,20.9416,421938.0
2016-05-25 14:00:00,22.92,22.99,22.9,22.98,932002.0,20.9416,21.0055,20.9233,20.9964,932002.0
2016-05-25 14:30:00,22.98,23.17,22.98,23.16,982688.0,20.9964,21.17,20.9964,21.1609,982688.0
2016-05-25 15:00:00,23.17,23.18,23.02,23.08,1066365.0,21.17,21.1791,21.0329,21.0878,1066365.0
2016-05-25 15:30:00,23.08,23.09,22.96,23.02,2003666.0,21.0878,21.0969,20.9781,21.0329,2003666.0
2016-05-26 09:30:00,23.33,23.55,23.1,23.25,2723698.0,21.3162,21.5172,21.106,21.2431,2723698.0
2016-05-26 10:00:00,23.25,23.33,23.13,23.33,1188766.0,21.2431,21.3162,21.1334,21.3162,1188766.0
2016-05-26 10:30:00,23.33,23.34,22.8,22.83,1094762.0,21.3162,21.3253,20.8319,20.8593,1094762.0
2016-05-26 11:00:00,22.83,23.03,22.81,23.02,1023995.0,20.8593,21.0421,20.8411,21.0329,1023995.0
2016-05-26 11:30:00,23.01,23.09,22.88,23.08,618890.0,21.0238,21.0969,20.905,21.0878,618890.0
2016-05-26 12:00:00,23.08,23.08,22.89,22.94,386127.0,21.0878,21.0878,20.9142,20.9598,386127.0
2016-05-26 12:30:00,22.93,22.94,22.8,22.89,463488.0,20.9507,20.9598,20.8319,20.9142,463488.0
2016-05-26 13:00:00,22.89,22.97,22.86,22.86,369286.0,20.9142,20.9873,20.8867,20.8867,369286.0
2016-05-26 13:30:00,22.87,22.9,22.75,22.88,421902.0,20.8959,20.9233,20.7862,20.905,421902.0
2016-05-26 14:00:00,22.87,22.97,22.83,22.92,308059.0,20.8959,20.9873,20.8593,20.9416,308059.0
2016-05-26 14:30:00,22.92,23.04,22.92,23.0,528376.0,20.9416,21.0512,20.9416,21.0147,528376.0
2016-05-26 15:00:00,22.99,23.14,22.99,23.11,462515.0,21.0055,21.1426,21.0055,21.1152,462515.0
2016-05-26 15:30:00,23.11,23.12,22.91,22.94,1892572.0,21.1152,21.1243,20.9324,20.9598,1892572.0
2016-05-27 09:30:00,22.76,22.96,22.72,22.86,1581882.0,20.7954,20.9781,20.7588,20.8867,1581882.0
2016-05-27 10:00:00,22.86,22.92,22.76,22.81,984593.0,20.8867,20.9416,20.7954,20.8411,984593.0
2016-05-27 10:30:00,22.81,22.84,22.46,22.52,1155036.0,20.8411,20.8685,20.5213,20.5761,1155036.0
2016-05-27 11:00:00,22.52,22.58,22.27,22.58,1333901.0,20.5761,20.6309,20.3477,20.6309,1333901.0
2016-05-27 11:30:00,22.59,22.76,22.51,22.66,800855.0,20.6401,20.7954,20.567,20.704,800855.0
2016-05-27 12:00:00,22.65,22.74,22.54,22.71,520812.0,20.6949,20.7771,20.5944,20.7497,520812.0
2016-05-27 12:30:00,22.72,22.79,22.67,22.67,406034.0,20.7588,20.8228,20.7131,20.7131,406034.0
2016-05-27 13:00:00,22.66,22.83,22.59,22.71,436833.0,20.704,20.8593,20.6401,20.7497,436833.0
2016-05-27 13:30:00,22.72,22.74,22.37,22.38,1983266.0,20.7588,20.7771,20.439,20.4482,1983266.0
2016-05-27 14:00:00,22.38,22.39,22.17,22.3,1650545.0,20.4482,20.4573,20.2563,20.3751,1650545.0
2016-05-27 14:30:00,22.3,22.33,22.17,22.27,1174717.0,20.3751,20.4025,20.2563,20.3477,1174717.0
2016-05-27 15:00:00,22.27,22.27,22.2,22.24,1120282.0,20.3477,20.3477,20.2837,20.3203,1120282.0
2016-05-27 15:30:00,22.24,22.35,22.19,22.34,2966358.0,20.3203,20.4208,20.2746,20.4116,2966358.0
2016-05-31 09:30:00,22.31,22.65,22.13,22.51,2896182.0,20.3842,20.6949,20.2198,20.567,2896182.0
2016-05-31 10:00:00,22.52,22.78,22.52,22.77,1520971.0,20.5761,20.8137,20.5761,20.8045,1520971.0
2016-05-31 10:30:00,22.77,22.87,22.6,22.6,1035093.0,20.8045,20.8959,20.6492,20.6492,1035093.0
2016-05-31 11:00:00,22.59,22.7,22.55,22.59,924800.0,20.6401,20.7406,20.6035,20.6401,924800.0
2016-05-31 11:30:00,22.59,22.78,22.57,22.76,759507.0,20.6401,20.8137,20.6218,20.7954,759507.0
2016-05-31 12:00:00,22.76,22.82,22.74,22.82,716264.0,20.7954,20.8502,20.7771,20.8502,716264.0
2016-05-31 12:30:00,22.83,22.92,22.76,22.84,739985.0,20.8593,20.9416,20.7954,20.8685,739985.0
2016-05-31 13:00:00,22.84,22.9,22.83,22.89,616302.0,20.8685,20.9233,20.8593,20.9142,616302.0
2016-05-31 13:30:00,22.89,23.0,22.85,22.99,748714.0,20.9142,21.0147,20.8776,21.0055,748714.0
2016-05-31 14:00:00,22.98,23.05,22.8,22.83,759710.0,20.9964,21.0603,20.8319,20.8593,759710.0
2016-05-31 14:30:00,22.83,22.97,22.83,22.88,730857.0,20.8593,20.9873,20.8593,20.905,730857.0
2016-05-31 15:00:00,22.88,22.92,22.83,22.87,845362.0,20.905,20.9416,20.8593,20.8959,845362.0
2016-05-31 15:30:00,22.87,22.94,22.57,22.59,2447996.0,20.8959,20.9598,20.6218,20.6401,2447996.0
2016-06-01 09:30:00,22.71,23.09,22.7,22.94,2321590.0,20.7497,21.0969,20.7406,20.9598,2321590.0
2016-06-01 10:00:00,22.94,22.94,22.64,22.81,2471731.0,20.9598,20.9598,20.6857,20.8411,2471731.0
2016-06-01 10:30:00,22.8,22.82,22.51,22.59,1188751.0,20.8319,20.8502,20.567,20.6401,1188751.0
2016-06-01 11:00:00,22.58,22.58,22.38,22.48,957199.0,20.6309,20.6309,20.4482,20.5395,957199.0
2016-06-01 11:30:00,22.47,22.64,22.39,22.42,673593.0,20.5304,20.6857,20.4573,20.4847,673593.0
2016-06-01 12:00:00,22.42,22.51,22.35,22.51,550501.0,20.4847,20.567,20.4208,20.567,550501.0
2016-06-01 12:30:00,22.51,22.58,22.43,22.51,495747.0,20.567,20.6309,20.4939,20.567,495747.0
2016-06-01 13:00:00,22.51,22.65,22.5,22.64,485233.0,20.567,20.6949,20.5578,20.6857,485233.0
2016-06-01 13:30:00,22.65,22.67,22.56,22.56,352756.0,20.6949,20.7131,20.6126,20.6126,352756.0
2016-06-01 14:00:00,22.56,22.65,22.5,22.64,520002.0,20.6126,20.6949,20.5578,20.6857,520002.0
2016-06-01 14:30:00,22.64,22.75,22.61,22.65,414867.0,20.6857,20.7862,20.6583,20.6949,414867.0
2016-06-01 15:00:00,22.66,22.83,22.66,22.82,560240.0,20.704,20.8593,20.704,20.8502,560240.0
2016-06-01 15:30:00,22.83,22.83,22.67,22.74,2462570.0,20.8593,20.8593,20.7131,20.7771,2462570.0
2016-06-02 09:30:00,22.68,22.81,22.49,22.77,1771887.0,20.7223,20.8411,20.5487,20.8045,1771887.0
2016-06-02 10:00:00,22.78,22.88,22.66,22.66,855091.0,20.8137,20.905,20.704,20.704,855091.0
2016-06-02 10:30:00,22.66,22.71,22.55,22.6,768023.0,20.704,20.7497,20.6035,20.6492,768023.0
2016-06-02 11:00:00,22.6,22.77,22.56,22.74,691575.0,20.6492,20.8045,20.6126,20.7771,691575.0
2016-06-02 11:30:00,22.75,22.83,22.69,22.82,516100.0,20.7862,20.8593,20.7314,20.8502,516100.0
2016-06-02 12:00:00,22.82,22.97,22.78,22.89,482124.0,20.8502,20.9873,20.8137,20.9142,482124.0
2016-06-02 12:30:00,22.89,22.91,22.83,22.9,406830.0,20.9142,20.9324,20.8593,20.9233,406830.0
2016-06-02 13:00:00,22.91,22.93,22.86,22.87,298404.0,20.9324,20.9507,20.8867,20.8959,298404.0
2016-06-02 13:30:00,22.88,22.93,22.87,22.89,202392.0,20.905,20.9507,20.8959,20.9142,202392.0
2016-06-02 14:00:00,22.89,22.92,22.72,22.75,325717.0,20.9142,20.9416,20.7588,20.7862,325717.0
2016-06-02 14:30:00,22.74,22.84,22.7,22.75,481471.0,20.7771,20.8685,20.7406,20.7862,481471.0
2016-06-02 15:00:00,22.74,22.77,22.68,22.72,378411.0,20.7771,20.8045,20.7223,20.7588,378411.0
2016-06-02 15:30:00,22.72,22.78,22.68,22.78,885551.0,20.7588,20.8137,20.7223,20.8137,885551.0
2016-06-03 09:30:00,24.1,24.68,24.09,24.59,6367781.0,22.0197,22.5496,22.0106,22.4674,6367781.0
2016-06-03 10:00:00,24.59,24.87,24.59,24.78,3715307.0,22.4674,22.7232,22.4674,22.641,3715307.0
2016-06-03 10:30:00,24.78,24.81,24.57,24.6,2036595.0,22.641,22.6684,22.4491,22.4766,2036595.0
2016-06-03 11:00:00,24.59,24.74,24.59,24.7,1047402.0,22.4674,22.6045,22.4674,22.5679,1047402.0
2016-06-03 11:30:00,24.7,24.75,24.59,24.69,899776.0,22.5679,22.6136,22.4674,22.5588,899776.0
2016-06-03 12:00:00,24.69,24.76,24.65,24.75,912784.0,22.5588,22.6227,22.5222,22.6136,912784.0
2016-06-03 12:30:00,24.75,24.78,24.72,24.76,683020.0,22.6136,22.641,22.5862,22.6227,683020.0
2016-06-03 13:00:00,24.76,24.82,24.72,24.82,859031.0,22.6227,22.6776,22.5862,22.6776,859031.0
2016-06-03 13:30:00,24.82,24.93,24.79,24.92,986715.0,22.6776,22.7781,22.6502,22.7689,986715.0
2016-06-03 14:00:00,24.92,25.06,24.89,25.05,1349296.0,22.7689,22.8968,22.7415,22.8877,1349296.0
2016-06-03 14:30:00,25.05,25.1,25.02,25.07,1463830.0,22.8877,22.9334,22.8603,22.906,1463830.0
2016-06-03 15:00:00,25.07,25.08,25.01,25.08,1570667.0,22.906,22.9151,22.8512,22.9151,1570667.0
2016-06-03 15:30:00,25.08,25.35,25.05,25.3,5399447.0,22.9151,23.1618,22.8877,23.1161,5399447.0
2016-06-06 09:30:00,25.27,25.41,24.87,25.22,3383261.0,23.0887,23.2166,22.7232,23.043,3383261.0
2016-06-06 10:00:00,25.23,25.23,25.02,25.17,1240284.0,23.0522,23.0522,22.8603,22.9973,1240284.0
2016-06-06 10:30:00,25.18,25.19,25.06,25.12,718049.0,23.0065,23.0156,22.8968,22.9517,718049.0
2016-06-06 11:00:00,25.12,25.33,25.08,25.27,955388.0,22.9517,23.1435,22.9151,23.0887,955388.0
2016-06-06 11:30:00,25.26,25.26,25.1,25.12,644502.0,23.0796,23.0796,22.9334,22.9517,644502.0
2016-06-06 12:00:00,25.12,25.18,25.07,25.12,567051.0,22.9517,23.0065,22.906,22.9517,567051.0
2016-06-06 12:30:00,25.12,25.24,24.85,25.16,2187552.0,22.9517,23.0613,22.705,22.9882,2187552.0
2016-06-06 13:00:00,25.16,25.27,25.11,25.17,1077244.0,22.9882,23.0887,22.9425,22.9973,1077244.0
2016-06-06 13:30:00,25.16,25.18,25.06,25.06,596308.0,22.9882,23.0065,22.8968,22.8968,596308.0
2016-06-06 14:00:00,25.05,25.22,25.03,25.21,509313.0,22.8877,23.043,22.8694,23.0339,509313.0
2016-06-06 14:30:00,25.22,25.3,25.17,25.3,1002449.0,23.043,23.1161,22.9973,23.1161,1002449.0
2016-06-06 15:00:00,25.3,25.4,25.27,25.37,830880.0,23.1161,23.2075,23.0887,23.1801,830880.0
2016-06-06 15:30:00,25.38,25.54,25.38,25.43,2185162.0,23.1892,23.3354,23.1892,23.2349,2185162.0
2016-06-07 09:30:00,25.12,25.35,25.09,25.32,2109864.0,22.9517,23.1618,22.9243,23.1344,2109864.0
2016-06-07 10:00:00,25.31,25.41,25.23,25.33,1009366.0,23.1253,23.2166,23.0522,23.1435,1009366.0
2016-06-07 10:30:00,25.34,25.43,25.29,25.39,676282.0,23.1527,23.2349,23.107,23.1984,676282.0
2016-06-07 11:00:00,25.38,25.4,25.19,25.29,759204.0,23.1892,23.2075,23.0156,23.107,759204.0
2016-06-07 11:30:00,25.28,25.29,25.03,25.03,619304.0,23.0979,23.107,22.8694,22.8694,619304.0
2016-06-07 12:00:00,25.03,25.26,25.01,25.24,539078.0,22.8694,23.0796,22.8512,23.0613,539078.0
2016-06-07 12:30:00,25.24,25.24,25.08,25.11,425501.0,23.0613,23.0613,22.9151,22.9425,425501.0
2016-06-07 13:00:00,25.1,25.21,25.09,25.18,341516.0,22.9334,23.0339,22.9243,23.0065,341516.0
2016-06-07 13:30:00,25.19,25.2,25.13,25.18,220290.0,23.0156,23.0248,22.9608,23.0065,220290.0
2016-06-07 14:00:00,25.18,25.23,25.15,25.22,261958.0,23.0065,23.0522,22.9791,23.043,261958.0
2016-06-07 14:30:00,25.22,25.26,25.05,25.16,413591.0,23.043,23.0796,22.8877,22.9882,413591.0
2016-06-07 15:00:00,25.15,25.15,25.06,25.08,489946.0,22.9791,22.9791,22.8968,22.9151,489946.0
2016-06-07 15:30:00,25.08,25.21,25.07,25.12,1414058.0,22.9151,23.0339,22.906,22.9517,1414058.0
2016-06-08 09:30:00,26.19,26.5,26.17,26.46,4409838.0,23.9293,24.2125,23.911,24.176,4409838.0
2016-06-08 10:00:00,26.45,26.48,26.17,26.25,1967822.0,24.1669,24.1943,23.911,23.9841,1967822.0
2016-06-08 10:30:00,26.25,26.3,26.14,26.23,1245931.0,23.9841,24.0298,23.8836,23.9659,1245931.0
2016-06-08 11:00:00,26.24,26.27,26.06,26.21,1187961.0,23.975,24.0024,23.8105,23.9476,1187961.0
2016-06-08 11:30:00,26.21,26.25,26.15,26.21,860358.0,23.9476,23.9841,23.8928,23.9476,860358.0
2016-06-08 12:00:00,26.21,26.28,26.14,26.26,692089.0,23.9476,24.0115,23.8836,23.9933,692089.0
2016-06-08 12:30:00,26.26,26.26,26.17,26.18,624684.0,23.9933,23.9933,23.911,23.9202,624684.0
2016-06-08 13:00:00,26.18,26.24,26.06,26.06,796048.0,23.9202,23.975,23.8105,23.8105,796048.0
2016-06-08 13:30:00,26.06,26.17,26.03,26.17,569696.0,23.8105,23.911,23.7831,23.911,569696.0
2016-06-08 14:00:00,26.17,26.17,26.06,26.15,607483.0,23.911,23.911,23.8105,23.8928,607483.0
2016-06-08 14:30:00,26.15,26.22,26.13,26.16,600125.0,23.8928,23.9567,23.8745,23.9019,600125.0
2016-06-08 15:00:00,26.16,26.17,26.02,26.02,681143.0,23.9019,23.911,23.774,23.774,681143.0
2016-06-08 15:30:00,26.02,26.02,25.84,25.97,2911405.0,23.774,23.774,23.6095,23.7283,2911405.0
2016-06-09 09:30:00,25.93,26.13,25.76,26.04,2344581.0,23.6917,23.8745,23.5364,23.7923,2344581.0
2016-06-09 10:00:00,26.04,26.16,25.89,26.12,1475895.0,23.7923,23.9019,23.6552,23.8653,1475895.0
2016-06-09 10:30:00,26.12,26.2,25.99,25.99,1209579.0,23.8653,23.9384,23.7466,23.7466,1209579.0
2016-06-09 11:00:00,25.99,26.19,25.99,26.15,949050.0,23.7466,23.9293,23.7466,23.8928,949050.0
2016-06-09 11:30:00,26.15,26.28,26.15,26.23,609861.0,23.8928,24.0115,23.8928,23.9659,609861.0
2016-06-09 12:00:00,26.23,26.31,26.19,26.31,591113.0,23.9659,24.0389,23.9293,24.0389,591113.0
2016-06-09 12:30:00,26.32,26.33,26.16,26.22,548960.0,24.0481,24.0572,23.9019,23.9567,548960.0
2016-06-09 13:00:00,26.22,26.32,26.21,26.31,523245.0,23.9567,24.0481,23.9476,24.0389,523245.0
2016-06-09 13:30:00,26.31,26.32,26.24,26.3,311349.0,24.0389,24.0481,23.975,24.0298,311349.0
2016-06-09 14:00:00,26.3,26.36,26.29,26.32,421846.0,24.0298,24.0846,24.0207,24.0481,421846.0
2016-06-09 14:30:00,26.33,26.4,26.29,26.37,505606.0,24.0572,24.1212,24.0207,24.0938,505606.0
2016-06-09 15:00:00,26.36,26.4,26.29,26.35,955106.0,24.0846,24.1212,24.0207,24.0755,955106.0
2016-06-09 15:30:00,26.35,26.39,26.28,26.31,1797079.0,24.0755,24.112,24.0115,24.0389,1797079.0
2016-06-10 09:30:00,26.52,26.8,26.48,26.75,2721832.0,24.2308,24.4866,24.1943,24.441,2721832.0
2016-06-10 10:00:00,26.75,26.9,26.63,26.69,1482330.0,24.441,24.578,24.3313,24.3861,1482330.0
2016-06-10 10:30:00,26.7,26.73,26.43,26.51,1275529.0,24.3953,24.4227,24.1486,24.2217,1275529.0
2016-06-10 11:00:00,26.51,26.51,25.85,25.93,1667298.0,24.2217,24.2217,23.6187,23.6917,1667298.0
2016-06-10 11:30:00,25.93,26.02,25.82,26.01,1341398.0,23.6917,23.774,23.5912,23.7648,1341398.0
2016-06-10 12:00:00,26.02,26.09,25.91,25.93,948825.0,23.774,23.8379,23.6735,23.6917,948825.0
2016-06-10 12:30:00,25.94,26.04,25.76,25.88,897402.0,23.7009,23.7923,23.5364,23.6461,897402.0
2016-06-10 13:00:00,25.88,26.03,25.8,25.97,808355.0,23.6461,23.7831,23.573,23.7283,808355.0
2016-06-10 13:30:00,25.96,26.01,25.85,25.96,500108.0,23.7192,23.7648,23.6187,23.7192,500108.0
2016-06-10 14:00:00,25.97,25.99,25.87,25.98,539498.0,23.7283,23.7466,23.6369,23.7374,539498.0
2016-06-10 14:30:00,25.99,25.99,25.81,25.88,926653.0,23.7466,23.7466,23.5821,23.6461,926653.0
2016-06-10 15:00:00,25.87,26.0,25.86,25.88,664190.0,23.6369,23.7557,23.6278,23.6461,664190.0
2016-06-10 15:30:00,25.88,25.98,25.88,25.95,1328034.0,23.6461,23.7374,23.6461,23.71,1328034.0
2016-06-13 09:30:00,26.6,26.65,26.09,26.29,3261237.0,24.3039,24.3496,23.8379,24.0207,3261237.0
2016-06-13 10:00:00,26.3,26.31,26.0,26.25,1758287.0,24.0298,24.0389,23.7557,23.9841,1758287.0
2016-06-13 10:30:00,26.26,26.32,26.1,26.22,1155833.0,23.9933,24.0481,23.8471,23.9567,1155833.0
2016-06-13 11:00:00,26.22,26.26,26.04,26.15,967301.0,23.9567,23.9933,23.7923,23.8928,967301.0
2016-06-13 11:30:00,26.16,26.18,25.96,26.09,1278330.0,23.9019,23.9202,23.7192,23.8379,1278330.0
2016-06-13 12:00:00,26.1,26.11,25.93,26.04,801364.0,23.8471,23.8562,23.6917,23.7923,801364.0
2016-06-13 12:30:00,26.03,26.06,25.87,25.91,588899.0,23.7831,23.8105,23.6369,23.6735,588899.0
2016-06-13 13:00:00,25.91,25.96,25.81,25.9,400855.0,23.6735,23.7192,23.5821,23.6643,400855.0
2016-06-13 13:30:00,25.89,25.9,25.6,25.69,733012.0,23.6552,23.6643,23.3902,23.4725,733012.0
2016-06-13 14:00:00,25.69,25.69,25.6,25.65,696625.0,23.4725,23.4725,23.3902,23.4359,696625.0
2016-06-13 14:30:00,25.64,25.78,25.61,25.63,747095.0,23.4268,23.5547,23.3994,23.4176,747095.0
2016-06-13 15:00:00,25.64,25.76,25.62,25.74,469592.0,23.4268,23.5364,23.4085,23.5181,469592.0
2016-06-13 15:30:00,25.73,26.05,25.72,25.87,2188436.0,23.509,23.8014,23.4999,23.6369,2188436.0
2016-06-14 09:30:00,26.06,26.06,25.55,25.76,2832931.0,23.8105,23.8105,23.3445,23.5364,2832931.0
2016-06-14 10:00:00,25.76,25.93,25.65,25.7,1042298.0,23.5364,23.6917,23.4359,23.4816,1042298.0
2016-06-14 10:30:00,25.7,25.74,25.44,25.52,1218130.0,23.4816,23.5181,23.244,23.3171,1218130.0
2016-06-14 11:00:00,25.52,25.56,25.15,25.16,1240806.0,23.3171,23.3537,22.9791,22.9882,1240806.0
2016-06-14 11:30:00,25.16,25.33,25.14,25.15,1290233.0,22.9882,23.1435,22.9699,22.9791,1290233.0
2016-06-14 12:00:00,25.16,25.3,25.15,25.24,705696.0,22.9882,23.1161,22.9791,23.0613,705696.0
2016-06-14 12:30:00,25.25,25.25,25.13,25.18,670019.0,23.0704,23.0704,22.9608,23.0065,670019.0
2016-06-14 13:00:00,25.18,25.36,25.14,25.34,768268.0,23.0065,23.1709,22.9699,23.1527,768268.0
2016-06-14 13:30:00,25.33,25.59,25.33,25.49,943963.0,23.1435,23.3811,23.1435,23.2897,943963.0
2016-06-14 14:00:00,25.49,25.51,25.25,25.32,736632.0,23.2897,23.308,23.0704,23.1344,736632.0
2016-06-14 14:30:00,25.32,25.33,25.17,25.24,902804.0,23.1344,23.1435,22.9973,23.0613,902804.0
2016-06-14 15:00:00,25.25,25.46,25.22,25.42,921747.0,23.0704,23.2623,23.043,23.2258,921747.0
2016-06-14 15:30:00,25.42,25.49,25.34,25.36,1624636.0,23.2258,23.2897,23.1527,23.1709,1624636.0
2016-06-15 09:30:00,25.35,25.66,25.23,25.57,1776100.0,23.1618,23.4451,23.0522,23.3628,1776100.0
2016-06-15 10:00:00,25.57,25.67,25.41,25.5,822923.0,23.3628,23.4542,23.2166,23.2989,822923.0
2016-06-15 10:30:00,25.5,25.59,25.28,25.33,896868.0,23.2989,23.3811,23.0979,23.1435,896868.0
2016-06-15 11:00:00,25.33,25.44,25.25,25.42,668309.0,23.1435,23.244,23.0704,23.2258,668309.0
2016-06-15 11:30:00,25.42,25.53,25.4,25.44,455308.0,23.2258,23.3263,23.2075,23.244,455308.0
2016-06-15 12:00:00,25.45,25.52,25.32,25.35,270190.0,23.2532,23.3171,23.1344,23.1618,270190.0
2016-06-15 12:30:00,25.35,25.5,25.34,25.48,299411.0,23.1618,23.2989,23.1527,23.2806,299411.0
2016-06-15 13:00:00,25.49,25.5,25.42,25.46,249501.0,23.2897,23.2989,23.2258,23.2623,249501.0
2016-06-15 13:30:00,25.46,25.71,25.43,25.59,513448.0,23.2623,23.4907,23.2349,23.3811,513448.0
2016-06-15 14:00:00,25.61,26.54,25.61,26.48,5222086.0,23.3994,24.2491,23.3994,24.1943,5222086.0
2016-06-15 14:30:00,26.47,26.49,26.1,26.18,2508146.0,24.1851,24.2034,23.8471,23.9202,2508146.0
2016-06-15 15:00:00,26.18,26.34,26.12,26.3,1704663.0,23.9202,24.0664,23.8653,24.0298,1704663.0
2016-06-15 15:30:00,26.3,26.37,26.11,26.29,3992091.0,24.0298,24.0938,23.8562,24.0207,3992091.0
2016-06-16 09:30:00,27.03,27.03,26.68,26.83,3578192.0,24.6968,24.6968,24.377,24.5141,3578192.0
2016-06-16 10:00:00,26.83,26.88,26.61,26.79,1467425.0,24.5141,24.5597,24.3131,24.4775,1467425.0
2016-06-16 10:30:00,26.8,26.89,26.76,26.83,1219986.0,24.4866,24.5689,24.4501,24.5141,1219986.0
2016-06-16 11:00:00,26.84,26.85,26.62,26.69,1359430.0,24.5232,24.5323,24.3222,24.3861,1359430.0
2016-06-16 11:30:00,26.68,26.72,26.39,26.39,1220450.0,24.377,24.4136,24.112,24.112,1220450.0
2016-06-16 12:00:00,26.4,26.51,26.25,26.41,1319593.0,24.1212,24.2217,23.9841,24.1303,1319593.0
2016-06-16 12:30:00,26.41,26.45,26.29,26.29,1256647.0,24.1303,24.1669,24.0207,24.0207,1256647.0
2016-06-16 13:00:00,26.29,26.31,25.81,25.99,1969042.0,24.0207,24.0389,23.5821,23.7466,1969042.0
2016-06-16 13:30:00,25.99,26.01,25.42,25.52,2399309.0,23.7466,23.7648,23.2258,23.3171,2399309.0
2016-06-16 14:00:00,25.51,25.84,25.44,25.72,2244952.0,23.308,23.6095,23.244,23.4999,2244952.0
2016-06-16 14:30:00,25.72,25.81,25.59,25.68,1700529.0,23.4999,23.5821,23.3811,23.4633,1700529.0
2016-06-16 15:00:00,25.68,25.82,25.47,25.48,2044763.0,23.4633,23.5912,23.2715,23.2806,2044763.0
2016-06-16 15:30:00,25.48,25.74,25.47,25.48,4093771.0,23.2806,23.5181,23.2715,23.2806,4093771.0
2016-06-17 09:30:00,25.94,26.03,25.77,25.91,2549262.0,23.7009,23.7831,23.5456,23.6735,2549262.0
2016-06-17 10:00:00,25.9,26.02,25.86,25.92,1688986.0,23.6643,23.774,23.6278,23.6826,1688986.0
2016-06-17 10:30:00,25.91,25.92,25.45,25.47,1474408.0,23.6735,23.6826,23.2532,23.2715,1474408.0
2016-06-17 11:00:00,25.47,25.62,25.34,25.41,1245885.0,23.2715,23.4085,23.1527,23.2166,1245885.0
2016-06-17 11:30:00,25.42,25.52,25.31,25.36,742269.0,23.2258,23.3171,23.1253,23.1709,742269.0
2016-06-17 12:00:00,25.35,25.45,25.25,25.39,931766.0,23.1618,23.2532,23.0704,23.1984,931766.0
2016-06-17 12:30:00,25.4,25.5,25.37,25.46,446505.0,23.2075,23.2989,23.1801,23.2623,446505.0
2016-06-17 13:00:00,25.46,25.53,25.37,25.52,547267.0,23.2623,23.3263,23.1801,23.3171,547267.0
2016-06-17 13:30:00,25.52,25.67,25.52,25.64,687419.0,23.3171,23.4542,23.3171,23.4268,687419.0
2016-06-17 14:00:00,25.63,25.68,25.59,25.68,700404.0,23.4176,23.4633,23.3811,23.4633,700404.0
2016-06-17 14:30:00,25.68,25.73,25.55,25.61,746834.0,23.4633,23.509,23.3445,23.3994,746834.0
2016-06-17 15:00:00,25.61,25.81,25.61,25.81,843310.0,23.3994,23.5821,23.3994,23.5821,843310.0
2016-06-17 15:30:00,25.81,25.96,25.75,25.8,3766056.0,23.5821,23.7192,23.5273,23.573,3766056.0
2016-06-20 09:30:00,25.01,25.19,24.91,25.1,3360582.0,22.8512,23.0156,22.7598,22.9334,3360582.0
2016-06-20 10:00:00,25.11,25.27,25.01,25.11,1926529.0,22.9425,23.0887,22.8512,22.9425,1926529.0
2016-06-20 10:30:00,25.11,25.41,25.06,25.39,1211253.0,22.9425,23.2166,22.8968,23.1984,1211253.0
2016-06-20 11:00:00,25.39,25.5,25.32,25.5,1136526.0,23.1984,23.2989,23.1344,23.2989,1136526.0
2016-06-20 11:30:00,25.5,25.69,25.46,25.57,1126733.0,23.2989,23.4725,23.2623,23.3628,1126733.0
2016-06-20 12:00:00,25.56,25.59,25.39,25.42,771334.0,23.3537,23.3811,23.1984,23.2258,771334.0
2016-06-20 12:30:00,25.43,25.57,25.43,25.57,557350.0,23.2349,23.3628,23.2349,23.3628,557350.0
2016-06-20 13:00:00,25.57,25.62,25.48,25.61,642305.0,23.3628,23.4085,23.2806,23.3994,642305.0
2016-06-20 13:30:00,25.61,25.66,25.5,25.61,838486.0,23.3994,23.4451,23.2989,23.3994,838486.0
2016-06-20 14:00:00,25.6,25.81,25.57,25.81,690001.0,23.3902,23.5821,23.3628,23.5821,690001.0
2016-06-20 14:30:00,25.8,25.8,25.68,25.68,815679.0,23.573,23.573,23.4633,23.4633,815679.0
2016-06-20 15:00:00,25.68,25.72,25.59,25.7,766636.0,23.4633,23.4999,23.3811,23.4816,766636.0
2016-06-20 15:30:00,25.69,25.77,25.64,25.65,1372736.0,23.4725,23.5456,23.4268,23.4359,1372736.0
2016-06-21 09:30:00,25.12,25.35,25.07,25.22,2598963.0,22.9517,23.1618,22.906,23.043,2598963.0
2016-06-21 10:00:00,25.22,25.31,25.01,25.05,2142836.0,23.043,23.1253,22.8512,22.8877,2142836.0
2016-06-21 10:30:00,25.05,25.18,25.02,25.1,1394368.0,22.8877,23.0065,22.8603,22.9334,1394368.0
2016-06-21 11:00:00,25.1,25.25,25.08,25.22,1362975.0,22.9334,23.0704,22.9151,23.043,1362975.0
2016-06-21 11:30:00,25.21,25.3,25.16,25.17,1094444.0,23.0339,23.1161,22.9882,22.9973,1094444.0
2016-06-21 12:00:00,25.17,25.27,25.11,25.12,819275.0,22.9973,23.0887,22.9425,22.9517,819275.0
2016-06-21 12:30:00,25.13,25.16,25.06,25.11,768185.0,22.9608,22.9882,22.8968,22.9425,768185.0
2016-06-21 13:00:00,25.11,25.21,25.11,25.2,779515.0,22.9425,23.0339,22.9425,23.0248,779515.0
2016-06-21 13:30:00,25.2,25.23,25.09,25.11,732901.0,23.0248,23.0522,22.9243,22.9425,732901.0
2016-06-21 14:00:00,25.11,25.19,25.07,25.16,689932.0,22.9425,23.0156,22.906,22.9882,689932.0
2016-06-21 14:30:00,25.16,25.24,25.1,25.17,759569.0,22.9882,23.0613,22.9334,22.9973,759569.0
2016-06-21 15:00:00,25.18,25.22,25.0,25.05,1125873.0,23.0065,23.043,22.842,22.8877,1125873.0
2016-06-21 15:30:00,25.06,25.09,24.91,24.94,2914835.0,22.8968,22.9243,22.7598,22.7872,2914835.0
2016-06-22 09:30:00,25.03,25.18,24.98,25.13,1995235.0,22.8694,23.0065,22.8238,22.9608,1995235.0
2016-06-22 10:00:00,25.14,25.15,24.94,24.97,1084533.0,22.9699,22.9791,22.7872,22.8146,1084533.0
2016-06-22 10:30:00,24.97,24.97,24.8,24.88,1083852.0,22.8146,22.8146,22.6593,22.7324,1083852.0
2016-06-22 11:00:00,24.89,24.94,24.85,24.9,741771.0,22.7415,22.7872,22.705,22.7507,741771.0
2016-06-22 11:30:00,24.9,25.09,24.89,25.02,1229293.0,22.7507,22.9243,22.7415,22.8603,1229293.0
2016-06-22 12:00:00,25.03,25.15,25.03,25.14,1058512.0,22.8694,22.9791,22.8694,22.9699,1058512.0
2016-06-22 12:30:00,25.14,25.19,25.09,25.15,524518.0,22.9699,23.0156,22.9243,22.9791,524518.0
2016-06-22 13:00:00,25.14,25.24,25.14,25.17,659355.0,22.9699,23.0613,22.9699,22.9973,659355.0
2016-06-22 13:30:00,25.18,25.21,25.09,25.12,1378465.0,23.0065,23.0339,22.9243,22.9517,1378465.0
2016-06-22 14:00:00,25.12,25.26,25.1,25.26,633503.0,22.9517,23.0796,22.9334,23.0796,633503.0
2016-06-22 14:30:00,25.25,25.29,25.14,25.18,570728.0,23.0704,23.107,22.9699,23.0065,570728.0
2016-06-22 15:00:00,25.17,25.26,25.12,25.25,662426.0,22.9973,23.0796,22.9517,23.0704,662426.0
2016-06-22 15:30:00,25.26,25.5,25.24,25.48,3546912.0,23.0796,23.2989,23.0613,23.2806,3546912.0
2016-06-23 09:30:00,25.3,25.45,25.14,25.42,1924062.0,23.1161,23.2532,22.9699,23.2258,1924062.0
2016-06-23 10:00:00,25.42,25.58,25.38,25.53,1235127.0,23.2258,23.372,23.1892,23.3263,1235127.0
2016-06-23 10:30:00,25.54,25.59,25.36,25.38,797873.0,23.3354,23.3811,23.1709,23.1892,797873.0
2016-06-23 11:00:00,25.39,25.53,25.35,25.47,671310.0,23.1984,23.3263,23.1618,23.2715,671310.0
2016-06-23 11:30:00,25.46,25.67,25.46,25.55,717072.0,23.2623,23.4542,23.2623,23.3445,717072.0
2016-06-23 12:00:00,25.56,25.57,25.41,25.41,291567.0,23.3537,23.3628,23.2166,23.2166,291567.0
2016-06-23 12:30:00,25.41,25.58,25.4,25.51,260149.0,23.2166,23.372,23.2075,23.308,260149.0
2016-06-23 13:00:00,25.51,25.53,25.45,25.48,260346.0,23.308,23.3263,23.2532,23.2806,260346.0
2016-06-23 13:30:00,25.49,25.54,25.39,25.47,318080.0,23.2897,23.3354,23.1984,23.2715,318080.0
2016-06-23 14:00:00,25.46,25.54,25.44,25.48,260977.0,23.2623,23.3354,23.244,23.2806,260977.0
2016-06-23 14:30:00,25.48,25.53,25.45,25.45,262492.0,23.2806,23.3263,23.2532,23.2532,262492.0
2016-06-23 15:00:00,25.45,25.5,25.36,25.38,464222.0,23.2532,23.2989,23.1709,23.1892,464222.0
2016-06-23 15:30:00,25.39,25.48,25.18,25.24,2308925.0,23.1984,23.2806,23.0065,23.0613,2308925.0
2016-06-24 09:30:00,27.69,27.69,26.58,26.78,6411586.0,25.2998,25.2998,24.2856,24.4684,6411586.0
2016-06-24 10:00:00,26.79,26.82,26.42,26.54,3201502.0,24.4775,24.5049,24.1395,24.2491,3201502.0
2016-06-24 10:30:00,26.54,26.67,26.42,26.66,1920092.0,24.2491,24.3679,24.1395,24.3587,1920092.0
2016-06-24 11:00:00,26.66,26.66,26.37,26.54,1845951.0,24.3587,24.3587,24.0938,24.2491,1845951.0
2016-06-24 11:30:00,26.54,26.65,26.49,26.62,1013845.0,24.2491,24.3496,24.2034,24.3222,1013845.0
2016-06-24 12:00:00,26.63,26.64,26.54,26.57,627711.0,24.3313,24.3405,24.2491,24.2765,627711.0
2016-06-24 12:30:00,26.57,26.79,26.56,26.74,1144010.0,24.2765,24.4775,24.2674,24.4318,1144010.0
2016-06-24 13:00:00,26.74,26.89,26.72,26.86,927626.0,24.4318,24.5689,24.4136,24.5415,927626.0
2016-06-24 13:30:00,26.86,26.91,26.8,26.91,676460.0,24.5415,24.5872,24.4866,24.5872,676460.0
2016-06-24 14:00:00,26.91,26.95,26.77,26.78,768990.0,24.5872,24.6237,24.4592,24.4684,768990.0
2016-06-24 14:30:00,26.78,26.92,26.78,26.88,913850.0,24.4684,24.5963,24.4684,24.5597,913850.0
2016-06-24 15:00:00,26.89,26.94,26.78,26.85,1344105.0,24.5689,24.6146,24.4684,24.5323,1344105.0
2016-06-24 15:30:00,26.85,26.93,26.67,26.74,4108026.0,24.5323,24.6054,24.3679,24.4318,4108026.0
2016-06-27 09:30:00,27.0,27.4,26.97,27.16,3763708.0,24.6694,25.0349,24.642,24.8156,3763708.0
2016-06-27 10:00:00,27.16,27.18,27.0,27.02,1521738.0,24.8156,24.8338,24.6694,24.6877,1521738.0
2016-06-27 10:30:00,27.02,27.02,26.81,26.92,1566166.0,24.6877,24.6877,24.4958,24.5963,1566166.0
2016-06-27 11:00:00,26.92,26.94,26.63,26.66,1404667.0,24.5963,24.6146,24.3313,24.3587,1404667.0
2016-06-27 11:30:00,26.67,26.71,26.45,26.62,1841715.0,24.3679,24.4044,24.1669,24.3222,1841715.0
2016-06-27 12:00:00,26.62,26.76,26.56,26.73,892938.0,24.3222,24.4501,24.2674,24.4227,892938.0
2016-06-27 12:30:00,26.72,26.86,26.68,26.73,790504.0,24.4136,24.5415,24.377,24.4227,790504.0
2016-06-27 13:00:00,26.73,26.75,26.45,26.46,942893.0,24.4227,24.441,24.1669,24.176,942893.0
2016-06-27 13:30:00,26.45,26.62,26.43,26.55,1026917.0,24.1669,24.3222,24.1486,24.2582,1026917.0
2016-06-27 14:00:00,26.56,26.77,26.55,26.74,1004973.0,24.2674,24.4592,24.2582,24.4318,1004973.0
2016-06-27 14:30:00,26.74,26.9,26.73,26.89,848724.0,24.4318,24.578,24.4227,24.5689,848724.0
2016-06-27 15:00:00,26.9,27.1,26.86,27.1,1368206.0,24.578,24.7608,24.5415,24.7608,1368206.0
2016-06-27 15:30:00,27.1,27.12,27.01,27.05,2285633.0,24.7608,24.779,24.6785,24.7151,2285633.0
2016-06-28 09:30:00,26.59,26.88,26.49,26.57,2405391.0,24.2948,24.5597,24.2034,24.2765,2405391.0
2016-06-28 10:00:00,26.56,26.75,26.55,26.63,1122542.0,24.2674,24.441,24.2582,24.3313,1122542.0
2016-06-28 10:30:00,26.64,26.72,26.57,26.62,759515.0,24.3405,24.4136,24.2765,24.3222,759515.0
2016-06-28 11:00:00,26.61,26.77,26.6,26.74,840958.0,24.3131,24.4592,24.3039,24.4318,840958.0
2016-06-28 11:30:00,26.74,26.96,26.71,26.94,817284.0,24.4318,24.6328,24.4044,24.6146,817284.0
2016-06-28 12:00:00,26.93,26.99,26.89,26.92,538641.0,24.6054,24.6602,24.5689,24.5963,538641.0
2016-06-28 12:30:00,26.92,26.92,26.77,26.83,666963.0,24.5963,24.5963,24.4592,24.5141,666963.0
2016-06-28 13:00:00,26.83,26.91,26.73,26.75,931697.0,24.5141,24.5872,24.4227,24.441,931697.0
2016-06-28 13:30:00,26.75,26.76,26.57,26.57,1045490.0,24.441,24.4501,24.2765,24.2765,1045490.0
2016-06-28 14:00:00,26.57,26.78,26.55,26.61,1664956.0,24.2765,24.4684,24.2582,24.3131,1664956.0
2016-06-28 14:30:00,26.61,26.7,26.58,26.69,853412.0,24.3131,24.3953,24.2856,24.3861,853412.0
2016-06-28 15:00:00,26.68,26.72,26.6,26.61,1102487.0,24.377,24.4136,24.3039,24.3131,1102487.0
2016-06-28 15:30:00,26.61,26.72,26.57,26.61,2855873.0,24.3131,24.4136,24.2765,24.3131,2855873.0
2016-06-29 09:30:00,26.99,27.26,26.95,27.26,2842050.0,24.6602,24.9069,24.6237,24.9069,2842050.0
2016-06-29 10:00:00,27.25,27.34,27.17,27.23,1445207.0,24.8978,24.98,24.8247,24.8795,1445207.0
2016-06-29 10:30:00,27.23,27.52,27.22,27.47,2129204.0,24.8795,25.1445,24.8704,25.0988,2129204.0
2016-06-29 11:00:00,27.47,27.52,27.35,27.52,1106920.0,25.0988,25.1445,24.9892,25.1445,1106920.0
2016-06-29 11:30:00,27.52,27.6,27.49,27.56,725446.0,25.1445,25.2176,25.1171,25.181,725446.0
2016-06-29 12:00:00,27.57,27.6,27.42,27.5,777024.0,25.1902,25.2176,25.0531,25.1262,777024.0
2016-06-29 12:30:00,27.5,27.56,27.45,27.5,580692.0,25.1262,25.181,25.0805,25.1262,580692.0
2016-06-29 13:00:00,27.5,27.52,27.36,27.42,538181.0,25.1262,25.1445,24.9983,25.0531,538181.0
2016-06-29 13:30:00,27.42,27.53,27.37,27.52,492362.0,25.0531,25.1536,25.0074,25.1445,492362.0
2016-06-29 14:00:00,27.52,27.53,27.46,27.48,529906.0,25.1445,25.1536,25.0897,25.108,529906.0
2016-06-29 14:30:00,27.49,27.56,27.36,27.43,740885.0,25.1171,25.181,24.9983,25.0623,740885.0
2016-06-29 15:00:00,27.42,27.46,27.34,27.43,955493.0,25.0531,25.0897,24.98,25.0623,955493.0
2016-06-29 15:30:00,27.43,27.45,27.15,27.18,3363558.0,25.0623,25.0805,24.8064,24.8338,3363558.0
2016-06-30 09:30:00,27.45,27.61,27.32,27.45,2080186.0,25.0805,25.2267,24.9618,25.0805,2080186.0
2016-06-30 10:00:00,27.46,27.48,27.16,27.3,899969.0,25.0897,25.108,24.8156,24.9435,899969.0
2016-06-30 10:30:00,27.3,27.48,27.2,27.47,709336.0,24.9435,25.108,24.8521,25.0988,709336.0
2016-06-30 11:00:00,27.47,27.64,27.44,27.56,1373899.0,25.0988,25.2541,25.0714,25.181,1373899.0
2016-06-30 11:30:00,27.55,27.59,27.35,27.39,878059.0,25.1719,25.2085,24.9892,25.0257,878059.0
2016-06-30 12:00:00,27.4,27.52,27.36,27.37,962166.0,25.0349,25.1445,24.9983,25.0074,962166.0
2016-06-30 12:30:00,27.38,27.42,27.32,27.37,748689.0,25.0166,25.0531,24.9618,25.0074,748689.0
2016-06-30 13:00:00,27.37,27.5,27.36,27.46,529181.0,25.0074,25.1262,24.9983,25.0897,529181.0
2016-06-30 13:30:00,27.45,27.57,27.44,27.56,456836.0,25.0805,25.1902,25.0714,25.181,456836.0
2016-06-30 14:00:00,27.56,27.6,27.54,27.58,697272.0,25.181,25.2176,25.1628,25.1993,697272.0
2016-06-30 14:30:00,27.58,27.65,27.55,27.62,698284.0,25.1993,25.2633,25.1719,25.2359,698284.0
2016-06-30 15:00:00,27.61,27.75,27.61,27.71,840146.0,25.2267,25.3546,25.2267,25.3181,840146.0
2016-06-30 15:30:00,27.71,27.74,27.59,27.69,1692002.0,25.3181,25.3455,25.2085,25.2998,1692002.0
2016-07-01 09:30:00,28.49,28.76,28.44,28.75,3010602.0,26.0308,26.2775,25.9851,26.2683,3010602.0
2016-07-01 10:00:00,28.75,28.75,28.54,28.64,1791610.0,26.2683,26.2683,26.0765,26.1678,1791610.0
2016-07-01 10:30:00,28.64,28.67,28.51,28.58,912285.0,26.1678,26.1952,26.049,26.113,912285.0
2016-07-01 11:00:00,28.58,28.71,28.5,28.71,1114078.0,26.113,26.2318,26.0399,26.2318,1114078.0
2016-07-01 11:30:00,28.71,28.77,28.57,28.63,701010.0,26.2318,26.2866,26.1039,26.1587,701010.0
2016-07-01 12:00:00,28.62,28.68,28.57,28.65,361121.0,26.1495,26.2044,26.1039,26.177,361121.0
2016-07-01 12:30:00,28.64,28.7,28.61,28.69,353606.0,26.1678,26.2226,26.1404,26.2135,353606.0
2016-07-01 13:00:00,28.7,28.75,28.69,28.74,416072.0,26.2226,26.2683,26.2135,26.2592,416072.0
2016-07-01 13:30:00,28.74,28.75,28.67,28.74,414351.0,26.2592,26.2683,26.1952,26.2592,414351.0
2016-07-01 14:00:00,28.74,28.79,28.67,28.76,710661.0,26.2592,26.3049,26.1952,26.2775,710661.0
2016-07-01 14:30:00,28.76,28.93,28.75,28.93,1082542.0,26.2775,26.4328,26.2683,26.4328,1082542.0
2016-07-01 15:00:00,28.93,29.2,28.92,29.09,1832524.0,26.4328,26.6795,26.4237,26.579,1832524.0
2016-07-01 15:30:00,29.09,29.16,28.96,29.04,3922054.0,26.579,26.6429,26.4602,26.5333,3922054.0
2016-07-05 09:30:00,29.46,29.75,29.27,29.57,3700856.0,26.917,27.182,26.7434,27.0175,3700856.0
2016-07-05 10:00:00,29.56,29.61,29.3,29.3,1758513.0,27.0084,27.0541,26.7709,26.7709,1758513.0
2016-07-05 10:30:00,29.29,29.33,28.85,29.19,2142473.0,26.7617,26.7983,26.3597,26.6703,2142473.0
2016-07-05 11:00:00,29.2,29.44,29.06,29.41,1196120.0,26.6795,26.8988,26.5516,26.8714,1196120.0
2016-07-05 11:30:00,29.42,29.52,29.3,29.48,1105839.0,26.8805,26.9719,26.7709,26.9353,1105839.0
2016-07-05 12:00:00,29.49,29.67,29.4,29.65,973356.0,26.9445,27.1089,26.8622,27.0906,973356.0
2016-07-05 12:30:00,29.64,29.67,29.52,29.59,713142.0,27.0815,27.1089,26.9719,27.0358,713142.0
2016-07-05 13:00:00,29.6,29.65,29.48,29.62,748354.0,27.045,27.0906,26.9353,27.0632,748354.0
2016-07-05 13:30:00,29.63,29.7,29.57,29.67,802096.0,27.0724,27.1363,27.0175,27.1089,802096.0
2016-07-05 14:00:00,29.67,29.75,29.55,29.61,833114.0,27.1089,27.182,26.9993,27.0541,833114.0
2016-07-05 14:30:00,29.61,29.65,29.49,29.57,730893.0,27.0541,27.0906,26.9445,27.0175,730893.0
2016-07-05 15:00:00,29.57,29.64,29.55,29.62,885371.0,27.0175,27.0815,26.9993,27.0632,885371.0
2016-07-05 15:30:00,29.62,29.67,29.57,29.64,1678249.0,27.0632,27.1089,27.0175,27.0815,1678249.0
2016-07-06 09:30:00,30.07,30.28,29.96,30.21,3518156.0,27.4744,27.6663,27.3739,27.6023,3518156.0
2016-07-06 10:00:00,30.22,30.33,30.01,30.31,3196619.0,27.6114,27.7119,27.4196,27.6937,3196619.0
2016-07-06 10:30:00,30.3,30.57,30.29,30.57,2367761.0,27.6845,27.9312,27.6754,27.9312,2367761.0
2016-07-06 11:00:00,30.57,30.62,30.28,30.4,1557684.0,27.9312,27.9769,27.6663,27.7759,1557684.0
2016-07-06 11:30:00,30.4,30.42,30.28,30.32,1128835.0,27.7759,27.7942,27.6663,27.7028,1128835.0
2016-07-06 12:00:00,30.33,30.33,30.13,30.25,1144497.0,27.7119,27.7119,27.5292,27.6388,1144497.0
2016-07-06 12:30:00,30.25,30.44,30.23,30.41,901197.0,27.6388,27.8124,27.6206,27.785,901197.0
2016-07-06 13:00:00,30.41,30.58,30.37,30.52,1054999.0,27.785,27.9404,27.7485,27.8855,1054999.0
2016-07-06 13:30:00,30.52,30.61,30.49,30.61,797177.0,27.8855,27.9678,27.8581,27.9678,797177.0
2016-07-06 14:00:00,30.61,30.68,30.35,30.45,1509430.0,27.9678,28.0317,27.7302,27.8216,1509430.0
2016-07-06 14:30:00,30.45,30.51,30.2,30.32,1471354.0,27.8216,27.8764,27.5932,27.7028,1471354.0
2016-07-06 15:00:00,30.32,30.58,30.32,30.55,1163217.0,27.7028,27.9404,27.7028,27.913,1163217.0
2016-07-06 15:30:00,30.55,30.61,30.47,30.58,2818096.0,27.913,27.9678,27.8399,27.9404,2818096.0
2016-07-07 09:30:00,30.13,30.15,29.71,29.8,3776477.0,27.5292,27.5475,27.1455,27.2277,3776477.0
2016-07-07 10:00:00,29.8,29.86,29.58,29.6,2071184.0,27.2277,27.2825,27.0267,27.045,2071184.0
2016-07-07 10:30:00,29.6,29.66,29.4,29.61,1676923.0,27.045,27.0998,26.8622,27.0541,1676923.0
2016-07-07 11:00:00,29.61,29.72,29.51,29.57,1557468.0,27.0541,27.1546,26.9627,27.0175,1557468.0
2016-07-07 11:30:00,29.58,29.66,29.48,29.58,1044437.0,27.0267,27.0998,26.9353,27.0267,1044437.0
2016-07-07 12:00:00,29.59,29.8,29.59,29.77,650306.0,27.0358,27.2277,27.0358,27.2003,650306.0
2016-07-07 12:30:00,29.77,30.03,29.75,29.95,985844.0,27.2003,27.4378,27.182,27.3647,985844.0
2016-07-07 13:00:00,29.95,30.05,29.91,29.92,995329.0,27.3647,27.4561,27.3282,27.3373,995329.0
2016-07-07 13:30:00,29.92,29.96,29.66,29.69,946936.0,27.3373,27.3739,27.0998,27.1272,946936.0
2016-07-07 14:00:00,29.69,29.81,29.61,29.68,941130.0,27.1272,27.2368,27.0541,27.1181,941130.0
2016-07-07 14:30:00,29.67,29.75,29.66,29.69,633193.0,27.1089,27.182,27.0998,27.1272,633193.0
2016-07-07 15:00:00,29.69,29.8,29.59,29.62,665528.0,27.1272,27.2277,27.0358,27.0632,665528.0
2016-07-07 15:30:00,29.62,29.7,29.49,29.54,2138992.0,27.0632,27.1363,26.9445,26.9901,2138992.0
2016-07-08 09:30:00,29.65,30.07,29.43,29.51,3541119.0,27.0906,27.4744,26.8896,26.9627,3541119.0
2016-07-08 10:00:00,29.51,29.89,29.5,29.77,1703867.0,26.9627,27.3099,26.9536,27.2003,1703867.0
2016-07-08 10:30:00,29.76,29.93,29.71,29.92,1291961.0,27.1911,27.3465,27.1455,27.3373,1291961.0
2016-07-08 11:00:00,29.93,29.95,29.76,29.77,927415.0,27.3465,27.3647,27.1911,27.2003,927415.0
2016-07-08 11:30:00,29.77,29.95,29.76,29.95,708489.0,27.2003,27.3647,27.1911,27.3647,708489.0
2016-07-08 12:00:00,29.95,29.99,29.84,29.94,612473.0,27.3647,27.4013,27.2642,27.3556,612473.0
2016-07-08 12:30:00,29.94,30.21,29.93,30.18,806773.0,27.3556,27.6023,27.3465,27.5749,806773.0
2016-07-08 13:00:00,30.19,30.45,30.19,30.37,1250387.0,27.584,27.8216,27.584,27.7485,1250387.0
2016-07-08 13:30:00,30.36,30.48,30.31,30.45,1324577.0,27.7394,27.849,27.6937,27.8216,1324577.0
2016-07-08 14:00:00,30.45,30.49,30.34,30.44,1237432.0,27.8216,27.8581,27.7211,27.8124,1237432.0
2016-07-08 14:30:00,30.44,30.58,30.42,30.58,1169938.0,27.8124,27.9404,27.7942,27.9404,1169938.0
2016-07-08 15:00:00,30.58,30.67,30.57,30.6,1539131.0,27.9404,28.0226,27.9312,27.9586,1539131.0
2016-07-08 15:30:00,30.61,30.66,30.49,30.49,2991480.0,27.9678,28.0135,27.8581,27.8581,2991480.0
2016-07-11 09:30:00,30.24,30.39,30.14,30.31,2456373.0,27.6297,27.7668,27.5383,27.6937,2456373.0
2016-07-11 10:00:00,30.32,30.5,30.31,30.4,1567051.0,27.7028,27.8673,27.6937,27.7759,1567051.0
2016-07-11 10:30:00,30.39,30.72,30.39,30.71,1170582.0,27.7668,28.0683,27.7668,28.0591,1170582.0
2016-07-11 11:00:00,30.72,30.73,30.53,30.56,1217295.0,28.0683,28.0774,27.8947,27.9221,1217295.0
2016-07-11 11:30:00,30.56,30.63,30.46,30.61,734721.0,27.9221,27.986,27.8307,27.9678,734721.0
2016-07-11 12:00:00,30.61,30.64,30.5,30.56,406792.0,27.9678,27.9952,27.8673,27.9221,406792.0
2016-07-11 12:30:00,30.56,30.57,30.46,30.55,481846.0,27.9221,27.9312,27.8307,27.913,481846.0
2016-07-11 13:00:00,30.56,30.58,30.37,30.4,455996.0,27.9221,27.9404,27.7485,27.7759,455996.0
2016-07-11 13:30:00,30.4,30.42,30.25,30.34,707614.0,27.7759,27.7942,27.6388,27.7211,707614.0
2016-07-11 14:00:00,30.33,30.47,30.31,30.42,410080.0,27.7119,27.8399,27.6937,27.7942,410080.0
2016-07-11 14:30:00,30.42,30.46,30.36,30.41,401599.0,27.7942,27.8307,27.7394,27.785,401599.0
2016-07-11 15:00:00,30.41,30.49,30.36,30.47,477464.0,27.785,27.8581,27.7394,27.8399,477464.0
2016-07-11 15:30:00,30.48,30.65,30.44,30.61,1861772.0,27.849,28.0043,27.8124,27.9678,1861772.0
2016-07-12 09:30:00,30.28,30.37,30.05,30.2,3572671.0,27.6663,27.7485,27.4561,27.5932,3572671.0
2016-07-12 10:00:00,30.2,30.33,30.11,30.29,1798568.0,27.5932,27.7119,27.5109,27.6754,1798568.0
2016-07-12 10:30:00,30.28,30.46,30.27,30.45,1194493.0,27.6663,27.8307,27.6571,27.8216,1194493.0
2016-07-12 11:00:00,30.44,30.45,30.18,30.21,888986.0,27.8124,27.8216,27.5749,27.6023,888986.0
2016-07-12 11:30:00,30.2,30.26,30.08,30.18,986414.0,27.5932,27.648,27.4835,27.5749,986414.0
2016-07-12 12:00:00,30.18,30.23,29.86,29.88,1454133.0,27.5749,27.6206,27.2825,27.3008,1454133.0
2016-07-12 12:30:00,29.89,29.89,29.71,29.81,2042217.0,27.3099,27.3099,27.1455,27.2368,2042217.0
2016-07-12 13:00:00,29.81,29.83,29.73,29.79,1272129.0,27.2368,27.2551,27.1637,27.2186,1272129.0
2016-07-12 13:30:00,29.78,29.79,29.65,29.73,881332.0,27.2094,27.2186,27.0906,27.1637,881332.0
2016-07-12 14:00:00,29.72,29.75,29.59,29.62,899001.0,27.1546,27.182,27.0358,27.0632,899001.0
2016-07-12 14:30:00,29.62,29.63,29.49,29.57,1186791.0,27.0632,27.0724,26.9445,27.0175,1186791.0
2016-07-12 15:00:00,29.57,29.58,29.45,29.51,1147439.0,27.0175,27.0267,26.9079,26.9627,1147439.0
2016-07-12 15:30:00,29.5,29.58,29.39,29.42,2458397.0,26.9536,27.0267,26.8531,26.8805,2458397.0
2016-07-13 09:30:00,30.08,30.39,30.04,30.23,3298346.0,27.4835,27.7668,27.447,27.6206,3298346.0
2016-07-13 10:00:00,30.23,30.31,30.05,30.08,1269238.0,27.6206,27.6937,27.4561,27.4835,1269238.0
2016-07-13 10:30:00,30.08,30.15,29.84,29.97,955371.0,27.4835,27.5475,27.2642,27.383,955371.0
2016-07-13 11:00:00,29.97,30.23,29.95,30.18,931603.0,27.383,27.6206,27.3647,27.5749,931603.0
2016-07-13 11:30:00,30.17,30.28,30.16,30.22,645152.0,27.5658,27.6663,27.5566,27.6114,645152.0
2016-07-13 12:00:00,30.21,30.36,30.17,30.36,660898.0,27.6023,27.7394,27.5658,27.7394,660898.0
2016-07-13 12:30:00,30.36,30.39,30.32,30.33,701923.0,27.7394,27.7668,27.7028,27.7119,701923.0
2016-07-13 13:00:00,30.33,30.4,30.29,30.39,628590.0,27.7119,27.7759,27.6754,27.7668,628590.0
2016-07-13 13:30:00,30.39,30.47,30.35,30.46,721231.0,27.7668,27.8399,27.7302,27.8307,721231.0
2016-07-13 14:00:00,30.47,30.54,30.41,30.53,806880.0,27.8399,27.9038,27.785,27.8947,806880.0
2016-07-13 14:30:00,30.53,30.62,30.49,30.55,1175452.0,27.8947,27.9769,27.8581,27.913,1175452.0
2016-07-13 15:00:00,30.56,30.56,30.45,30.49,769874.0,27.9221,27.9221,27.8216,27.8581,769874.0
2016-07-13 15:30:00,30.49,30.51,30.37,30.41,2021615.0,27.8581,27.8764,27.7485,27.785,2021615.0
2016-07-14 09:30:00,29.5,29.65,29.35,29.59,3259908.0,26.9536,27.0906,26.8165,27.0358,3259908.0
2016-07-14 10:00:00,29.58,29.86,29.57,29.85,1961714.0,27.0267,27.2825,27.0175,27.2734,1961714.0
2016-07-14 10:30:00,29.85,30.14,29.81,30.02,1560718.0,27.2734,27.5383,27.2368,27.4287,1560718.0
2016-07-14 11:00:00,30.01,30.08,29.84,30.01,1231156.0,27.4196,27.4835,27.2642,27.4196,1231156.0
2016-07-14 11:30:00,30.01,30.11,29.91,29.98,967191.0,27.4196,27.5109,27.3282,27.3922,967191.0
2016-07-14 12:00:00,29.97,30.13,29.95,30.11,593067.0,27.383,27.5292,27.3647,27.5109,593067.0
2016-07-14 12:30:00,30.12,30.19,30.05,30.18,411567.0,27.5201,27.584,27.4561,27.5749,411567.0
2016-07-14 13:00:00,30.18,30.24,30.14,30.19,480666.0,27.5749,27.6297,27.5383,27.584,480666.0
2016-07-14 13:30:00,30.19,30.2,30.06,30.16,424854.0,27.584,27.5932,27.4652,27.5566,424854.0
2016-07-14 14:00:00,30.17,30.23,30.1,30.2,424070.0,27.5658,27.6206,27.5018,27.5932,424070.0
2016-07-14 14:30:00,30.19,30.22,30.14,30.18,377643.0,27.584,27.6114,27.5383,27.5749,377643.0
2016-07-14 15:00:00,30.18,30.24,30.17,30.18,345178.0,27.5749,27.6297,27.5658,27.5749,345178.0
2016-07-14 15:30:00,30.19,30.22,30.08,30.21,1194685.0,27.584,27.6114,27.4835,27.6023,1194685.0
2016-07-15 09:30:00,29.7,30.07,29.7,30.01,2208790.0,27.1363,27.4744,27.1363,27.4196,2208790.0
2016-07-15 10:00:00,30.01,30.14,29.98,30.07,906936.0,27.4196,27.5383,27.3922,27.4744,906936.0
2016-07-15 10:30:00,30.08,30.14,29.91,29.98,924003.0,27.4835,27.5383,27.3282,27.3922,924003.0
2016-07-15 11:00:00,29.98,30.06,29.9,30.02,853485.0,27.3922,27.4652,27.3191,27.4287,853485.0
2016-07-15 11:30:00,30.02,30.03,29.82,29.83,919097.0,27.4287,27.4378,27.246,27.2551,919097.0
2016-07-15 12:00:00,29.82,29.94,29.79,29.94,576923.0,27.246,27.3556,27.2186,27.3556,576923.0
2016-07-15 12:30:00,29.93,29.96,29.83,29.86,487528.0,27.3465,27.3739,27.2551,27.2825,487528.0
2016-07-15 13:00:00,29.85,29.86,29.74,29.76,460124.0,27.2734,27.2825,27.1729,27.1911,460124.0
2016-07-15 13:30:00,29.77,29.84,29.74,29.83,448182.0,27.2003,27.2642,27.1729,27.2551,448182.0
2016-07-15 14:00:00,29.83,29.88,29.79,29.86,371659.0,27.2551,27.3008,27.2186,27.2825,371659.0
2016-07-15 14:30:00,29.85,29.98,29.82,29.95,530066.0,27.2734,27.3922,27.246,27.3647,530066.0
2016-07-15 15:00:00,29.95,29.97,29.88,29.88,543714.0,27.3647,27.383,27.3008,27.3008,543714.0
2016-07-15 15:30:00,29.88,29.93,29.79,29.87,1348953.0,27.3008,27.3465,27.2186,27.2917,1348953.0
2016-07-18 09:30:00,29.94,30.01,29.81,29.89,1809719.0,27.3556,27.4196,27.2368,27.3099,1809719.0
2016-07-18 10:00:00,29.89,29.95,29.8,29.84,918866.0,27.3099,27.3647,27.2277,27.2642,918866.0
2016-07-18 10:30:00,29.83,29.92,29.81,29.9,833971.0,27.2551,27.3373,27.2368,27.3191,833971.0
2016-07-18 11:00:00,29.9,29.93,29.64,29.7,750408.0,27.3191,27.3465,27.0815,27.1363,750408.0
2016-07-18 11:30:00,29.71,29.75,29.58,29.62,608548.0,27.1455,27.182,27.0267,27.0632,608548.0
2016-07-18 12:00:00,29.62,29.72,29.61,29.69,503944.0,27.0632,27.1546,27.0541,27.1272,503944.0
2016-07-18 12:30:00,29.69,29.73,29.66,29.7,461392.0,27.1272,27.1637,27.0998,27.1363,461392.0
2016-07-18 13:00:00,29.69,29.82,29.66,29.8,541369.0,27.1272,27.246,27.0998,27.2277,541369.0
2016-07-18 13:30:00,29.81,29.81,29.73,29.75,337997.0,27.2368,27.2368,27.1637,27.182,337997.0
2016-07-18 14:00:00,29.74,29.82,29.73,29.81,378101.0,27.1729,27.246,27.1637,27.2368,378101.0
2016-07-18 14:30:00,29.81,29.9,29.81,29.86,575005.0,27.2368,27.3191,27.2368,27.2825,575005.0
2016-07-18 15:00:00,29.87,29.92,29.82,29.89,484009.0,27.2917,27.3373,27.246,27.3099,484009.0
2016-07-18 15:30:00,29.89,30.04,29.88,30.01,2144737.0,27.3099,27.447,27.3008,27.4196,2144737.0
2016-07-19 09:30:00,29.85,29.92,29.7,29.86,1743176.0,27.2734,27.3373,27.1363,27.2825,1743176.0
2016-07-19 10:00:00,29.86,29.99,29.84,29.94,798518.0,27.2825,27.4013,27.2642,27.3556,798518.0
2016-07-19 10:30:00,29.94,29.99,29.8,29.82,767061.0,27.3556,27.4013,27.2277,27.246,767061.0
2016-07-19 11:00:00,29.82,29.83,29.7,29.76,805783.0,27.246,27.2551,27.1363,27.1911,805783.0
2016-07-19 11:30:00,29.76,29.85,29.74,29.8,540545.0,27.1911,27.2734,27.1729,27.2277,540545.0
2016-07-19 12:00:00,29.8,29.82,29.72,29.73,511755.0,27.2277,27.246,27.1546,27.1637,511755.0
2016-07-19 12:30:00,29.73,29.75,29.68,29.73,608633.0,27.1637,27.182,27.1181,27.1637,608633.0
2016-07-19 13:00:00,29.73,29.76,29.67,29.69,523205.0,27.1637,27.1911,27.1089,27.1272,523205.0
2016-07-19 13:30:00,29.7,29.75,29.66,29.75,435969.0,27.1363,27.182,27.0998,27.182,435969.0
2016-07-19 14:00:00,29.75,29.76,29.69,29.71,514823.0,27.182,27.1911,27.1272,27.1455,514823.0
2016-07-19 14:30:00,29.71,29.75,29.69,29.74,432343.0,27.1455,27.182,27.1272,27.1729,432343.0
2016-07-19 15:00:00,29.74,29.75,29.64,29.66,370657.0,27.1729,27.182,27.0815,27.0998,370657.0
2016-07-19 15:30:00,29.67,29.74,29.64,29.69,1368903.0,27.1089,27.1729,27.0815,27.1272,1368903.0
2016-07-20 09:30:00,28.97,28.97,28.35,28.39,4163713.0,26.4693,26.4693,25.9029,25.9394,4163713.0
2016-07-20 10:00:00,28.39,28.64,28.39,28.61,1061916.0,25.9394,26.1678,25.9394,26.1404,1061916.0
2016-07-20 10:30:00,28.61,28.84,28.51,28.74,1091608.0,26.1404,26.3506,26.049,26.2592,1091608.0
2016-07-20 11:00:00,28.75,28.75,28.6,28.64,868091.0,26.2683,26.2683,26.1313,26.1678,868091.0
2016-07-20 11:30:00,28.63,28.65,28.52,28.56,767886.0,26.1587,26.177,26.0582,26.0947,767886.0
2016-07-20 12:00:00,28.57,28.57,28.4,28.4,684996.0,26.1039,26.1039,25.9485,25.9485,684996.0
2016-07-20 12:30:00,28.41,28.46,28.35,28.45,799675.0,25.9577,26.0034,25.9029,25.9942,799675.0
2016-07-20 13:00:00,28.46,28.49,28.39,28.41,654612.0,26.0034,26.0308,25.9394,25.9577,654612.0
2016-07-20 13:30:00,28.4,28.41,28.28,28.29,877434.0,25.9485,25.9577,25.8389,25.848,877434.0
2016-07-20 14:00:00,28.28,28.35,28.27,28.28,976053.0,25.8389,25.9029,25.8298,25.8389,976053.0
2016-07-20 14:30:00,28.28,28.28,28.17,28.17,1241702.0,25.8389,25.8389,25.7384,25.7384,1241702.0
2016-07-20 15:00:00,28.17,28.18,28.08,28.08,1570964.0,25.7384,25.7475,25.6562,25.6562,1570964.0
2016-07-20 15:30:00,28.08,28.1,27.8,27.96,4531552.0,25.6562,25.6744,25.4003,25.5465,4531552.0
2016-07-21 09:30:00,28.32,28.54,28.11,28.47,2786784.0,25.8754,26.0765,25.6836,26.0125,2786784.0
2016-07-21 10:00:00,28.46,28.8,28.44,28.74,1227009.0,26.0034,26.314,25.9851,26.2592,1227009.0
2016-07-21 10:30:00,28.74,28.77,28.49,28.63,1089048.0,26.2592,26.2866,26.0308,26.1587,1089048.0
2016-07-21 11:00:00,28.63,28.76,28.63,28.73,932612.0,26.1587,26.2775,26.1587,26.2501,932612.0
2016-07-21 11:30:00,28.74,29.02,28.74,28.87,1486196.0,26.2592,26.515,26.2592,26.378,1486196.0
2016-07-21 12:00:00,28.87,29.0,28.82,28.93,784487.0,26.378,26.4967,26.3323,26.4328,784487.0
2016-07-21 12:30:00,28.93,28.98,28.83,28.88,519002.0,26.4328,26.4785,26.3414,26.3871,519002.0
2016-07-21 13:00:00,28.87,28.98,28.83,28.97,583095.0,26.378,26.4785,26.3414,26.4693,583095.0
2016-07-21 13:30:00,28.97,28.98,28.82,28.88,883239.0,26.4693,26.4785,26.3323,26.3871,883239.0
2016-07-21 14:00:00,28.89,28.92,28.82,28.87,768237.0,26.3962,26.4237,26.3323,26.378,768237.0
2016-07-21 14:30:00,28.87,28.88,28.64,28.67,689960.0,26.378,26.3871,26.1678,26.1952,689960.0
2016-07-21 15:00:00,28.67,28.87,28.67,28.84,682011.0,26.1952,26.378,26.1952,26.3506,682011.0
2016-07-21 15:30:00,28.84,28.92,28.82,28.86,2093565.0,26.3506,26.4237,26.3323,26.3688,2093565.0
2016-07-22 09:30:00,28.5,28.79,28.48,28.55,1950099.0,26.0399,26.3049,26.0216,26.0856,1950099.0
2016-07-22 10:00:00,28.54,28.7,28.51,28.57,1036685.0,26.0765,26.2226,26.049,26.1039,1036685.0
2016-07-22 10:30:00,28.57,28.75,28.53,28.72,762006.0,26.1039,26.2683,26.0673,26.2409,762006.0
2016-07-22 11:00:00,28.72,28.73,28.56,28.67,653916.0,26.2409,26.2501,26.0947,26.1952,653916.0
2016-07-22 11:30:00,28.67,28.7,28.6,28.66,469041.0,26.1952,26.2226,26.1313,26.1861,469041.0
2016-07-22 12:00:00,28.65,28.7,28.62,28.65,281255.0,26.177,26.2226,26.1495,26.177,281255.0
2016-07-22 12:30:00,28.64,28.8,28.64,28.79,271535.0,26.1678,26.314,26.1678,26.3049,271535.0
2016-07-22 13:00:00,28.79,28.94,28.74,28.88,328482.0,26.3049,26.4419,26.2592,26.3871,328482.0
2016-07-22 13:30:00,28.89,28.91,28.83,28.83,330783.0,26.3962,26.4145,26.3414,26.3414,330783.0
2016-07-22 14:00:00,28.84,28.87,28.76,28.85,352235.0,26.3506,26.378,26.2775,26.3597,352235.0
2016-07-22 14:30:00,28.86,28.91,28.82,28.82,279266.0,26.3688,26.4145,26.3323,26.3323,279266.0
2016-07-22 15:00:00,28.81,28.83,28.77,28.8,223723.0,26.3231,26.3414,26.2866,26.314,223723.0
2016-07-22 15:30:00,28.81,28.86,28.76,28.79,1005530.0,26.3231,26.3688,26.2775,26.3049,1005530.0
2016-07-25 09:30:00,28.34,28.34,27.94,28.0,2384850.0,25.8937,25.8937,25.5282,25.5831,2384850.0
2016-07-25 10:00:00,27.99,28.0,27.78,27.83,1343572.0,25.5739,25.5831,25.3821,25.4277,1343572.0
2016-07-25 10:30:00,27.83,27.83,27.45,27.58,1520300.0,25.4277,25.4277,25.0805,25.1993,1520300.0
2016-07-25 11:00:00,27.58,27.93,27.5,27.81,1743617.0,25.1993,25.5191,25.1262,25.4095,1743617.0
2016-07-25 11:30:00,27.82,28.02,27.75,27.78,1410474.0,25.4186,25.6013,25.3546,25.3821,1410474.0
2016-07-25 12:00:00,27.78,27.95,27.75,27.75,895801.0,25.3821,25.5374,25.3546,25.3546,895801.0
2016-07-25 12:30:00,27.75,27.78,27.66,27.73,972855.0,25.3546,25.3821,25.2724,25.3364,972855.0
2016-07-25 13:00:00,27.74,27.8,27.6,27.66,952266.0,25.3455,25.4003,25.2176,25.2724,952266.0
2016-07-25 13:30:00,27.66,27.78,27.63,27.78,673286.0,25.2724,25.3821,25.245,25.3821,673286.0
2016-07-25 14:00:00,27.78,27.86,27.73,27.77,751825.0,25.3821,25.4552,25.3364,25.3729,751825.0
2016-07-25 14:30:00,27.76,27.76,27.59,27.63,1069833.0,25.3638,25.3638,25.2085,25.245,1069833.0
2016-07-25 15:00:00,27.63,27.7,27.56,27.59,874113.0,25.245,25.309,25.181,25.2085,874113.0
2016-07-25 15:30:00,27.59,27.76,27.59,27.76,2438553.0,25.2085,25.3638,25.2085,25.3638,2438553.0
2016-07-26 09:30:00,28.23,28.35,27.99,28.19,2198496.0,25.7932,25.9029,25.5739,25.7567,2198496.0
2016-07-26 10:00:00,28.19,28.38,28.12,28.38,899123.0,25.7567,25.9303,25.6927,25.9303,899123.0
2016-07-26 10:30:00,28.37,28.37,28.26,28.36,794605.0,25.9211,25.9211,25.8206,25.912,794605.0
2016-07-26 11:00:00,28.36,28.43,28.34,28.42,1025342.0,25.912,25.9759,25.8937,25.9668,1025342.0
2016-07-26 11:30:00,28.42,28.42,28.17,28.17,851313.0,25.9668,25.9668,25.7384,25.7384,851313.0
2016-07-26 12:00:00,28.17,28.37,28.16,28.35,741976.0,25.7384,25.9211,25.7293,25.9029,741976.0
2016-07-26 12:30:00,28.36,28.42,28.34,28.36,583331.0,25.912,25.9668,25.8937,25.912,583331.0
2016-07-26 13:00:00,28.36,28.45,28.33,28.4,667488.0,25.912,25.9942,25.8846,25.9485,667488.0
2016-07-26 13:30:00,28.4,28.5,28.36,28.49,587745.0,25.9485,26.0399,25.912,26.0308,587745.0
2016-07-26 14:00:00,28.48,28.57,28.48,28.55,1020249.0,26.0216,26.1039,26.0216,26.0856,1020249.0
2016-07-26 14:30:00,28.55,28.67,28.51,28.65,848010.0,26.0856,26.1952,26.049,26.177,848010.0
2016-07-26 15:00:00,28.65,28.72,28.62,28.66,973100.0,26.177,26.2409,26.1495,26.1861,973100.0
2016-07-26 15:30:00,28.66,28.66,28.47,28.49,1814261.0,26.1861,26.1861,26.0125,26.0308,1814261.0
2016-07-27 09:30:00,28.96,29.13,28.92,29.04,1879889.0,26.4602,26.6155,26.4237,26.5333,1879889.0
2016-07-27 10:00:00,29.05,29.17,28.97,29.02,1083032.0,26.5424,26.6521,26.4693,26.515,1083032.0
2016-07-27 10:30:00,29.02,29.02,28.78,28.95,720065.0,26.515,26.515,26.2957,26.4511,720065.0
2016-07-27 11:00:00,28.95,28.99,28.76,28.76,615882.0,26.4511,26.4876,26.2775,26.2775,615882.0
2016-07-27 11:30:00,28.76,28.8,28.7,28.75,468154.0,26.2775,26.314,26.2226,26.2683,468154.0
2016-07-27 12:00:00,28.75,28.78,28.64,28.65,314574.0,26.2683,26.2957,26.1678,26.177,314574.0
2016-07-27 12:30:00,28.65,28.84,28.61,28.82,400247.0,26.177,26.3506,26.1404,26.3323,400247.0
2016-07-27 13:00:00,28.81,28.88,28.74,28.85,280985.0,26.3231,26.3871,26.2592,26.3597,280985.0
2016-07-27 13:30:00,28.85,28.93,28.73,28.79,387862.0,26.3597,26.4328,26.2501,26.3049,387862.0
2016-07-27 14:00:00,28.82,29.18,28.25,29.16,3152377.0,26.3323,26.6612,25.8115,26.6429,3152377.0
2016-07-27 14:30:00,29.17,29.8,29.17,29.79,2910700.0,26.6521,27.2277,26.6521,27.2186,2910700.0
2016-07-27 15:00:00,29.78,29.97,29.75,29.81,3813689.0,27.2094,27.383,27.182,27.2368,3813689.0
2016-07-27 15:30:00,29.81,29.86,29.68,29.78,4358820.0,27.2368,27.2825,27.1181,27.2094,4358820.0
2016-07-28 09:30:00,29.94,30.08,29.88,29.99,3124110.0,27.3556,27.4835,27.3008,27.4013,3124110.0
2016-07-28 10:00:00,29.97,30.02,29.67,29.68,1868606.0,27.383,27.4287,27.1089,27.1181,1868606.0
2016-07-28 10:30:00,29.69,29.72,29.28,29.44,1510551.0,27.1272,27.1546,26.7526,26.8988,1510551.0
2016-07-28 11:00:00,29.43,29.61,29.33,29.38,1237452.0,26.8896,27.0541,26.7983,26.8439,1237452.0
2016-07-28 11:30:00,29.39,29.43,29.28,29.32,825967.0,26.8531,26.8896,26.7526,26.7891,825967.0
2016-07-28 12:00:00,29.33,29.4,29.25,29.4,511968.0,26.7983,26.8622,26.7252,26.8622,511968.0
2016-07-28 12:30:00,29.39,29.57,29.36,29.56,608726.0,26.8531,27.0175,26.8257,27.0084,608726.0
2016-07-28 13:00:00,29.56,29.57,29.44,29.51,441501.0,27.0084,27.0175,26.8988,26.9627,441501.0
2016-07-28 13:30:00,29.51,29.72,29.51,29.65,558420.0,26.9627,27.1546,26.9627,27.0906,558420.0
2016-07-28 14:00:00,29.65,29.84,29.64,29.8,660766.0,27.0906,27.2642,27.0815,27.2277,660766.0
2016-07-28 14:30:00,29.81,29.92,29.8,29.85,815810.0,27.2368,27.3373,27.2277,27.2734,815810.0
2016-07-28 15:00:00,29.85,29.88,29.77,29.84,505561.0,27.2734,27.3008,27.2003,27.2642,505561.0
2016-07-28 15:30:00,29.84,29.84,29.73,29.74,1307977.0,27.2642,27.2642,27.1637,27.1729,1307977.0
2016-07-29 09:30:00,30.28,30.28,30.02,30.15,2494856.0,27.6663,27.6663,27.4287,27.5475,2494856.0
2016-07-29 10:00:00,30.16,30.33,30.12,30.25,1428107.0,27.5566,27.7119,27.5201,27.6388,1428107.0
2016-07-29 10:30:00,30.25,30.45,30.25,30.44,1363917.0,27.6388,27.8216,27.6388,27.8124,1363917.0
2016-07-29 11:00:00,30.44,30.7,30.44,30.56,1573408.0,27.8124,28.05,27.8124,27.9221,1573408.0
2016-07-29 11:30:00,30.56,30.68,30.53,30.62,996768.0,27.9221,28.0317,27.8947,27.9769,996768.0
2016-07-29 12:00:00,30.61,30.73,30.48,30.49,906679.0,27.9678,28.0774,27.849,27.8581,906679.0
2016-07-29 12:30:00,30.5,30.5,30.28,30.31,906839.0,27.8673,27.8673,27.6663,27.6937,906839.0
2016-07-29 13:00:00,30.31,30.58,30.31,30.56,721649.0,27.6937,27.9404,27.6937,27.9221,721649.0
2016-07-29 13:30:00,30.57,30.67,30.55,30.65,1019022.0,27.9312,28.0226,27.913,28.0043,1019022.0
2016-07-29 14:00:00,30.65,30.7,30.6,30.69,656200.0,28.0043,28.05,27.9586,28.0409,656200.0
2016-07-29 14:30:00,30.68,30.74,30.64,30.74,780831.0,28.0317,28.0866,27.9952,28.0866,780831.0
2016-07-29 15:00:00,30.74,30.76,30.69,30.7,1169972.0,28.0866,28.1048,28.0409,28.05,1169972.0
2016-07-29 15:30:00,30.7,30.7,30.55,30.58,2377286.0,28.05,28.05,27.913,27.9404,2377286.0
2016-08-01 09:30:00,30.47,30.65,30.26,30.6,2459464.0,27.8399,28.0043,27.648,27.9586,2459464.0
2016-08-01 10:00:00,30.61,30.72,30.52,30.61,1434759.0,27.9678,28.0683,27.8855,27.9678,1434759.0
2016-08-01 10:30:00,30.61,30.61,30.42,30.57,1025198.0,27.9678,27.9678,27.7942,27.9312,1025198.0
2016-08-01 11:00:00,30.56,30.75,30.55,30.67,684122.0,27.9221,28.0957,27.913,28.0226,684122.0
2016-08-01 11:30:00,30.68,30.85,30.64,30.81,694802.0,28.0317,28.1871,27.9952,28.1505,694802.0
2016-08-01 12:00:00,30.81,30.85,30.69,30.76,507852.0,28.1505,28.1871,28.0409,28.1048,507852.0
2016-08-01 12:30:00,30.77,30.87,30.76,30.86,476846.0,28.114,28.2053,28.1048,28.1962,476846.0
2016-08-01 13:00:00,30.85,30.85,30.77,30.83,364021.0,28.1871,28.1871,28.114,28.1688,364021.0
2016-08-01 13:30:00,30.83,30.83,30.8,30.83,256107.0,28.1688,28.1688,28.1414,28.1688,256107.0
2016-08-01 14:00:00,30.83,30.99,30.82,30.98,709771.0,28.1688,28.315,28.1596,28.3058,709771.0
2016-08-01 14:30:00,30.97,31.05,30.96,30.99,736431.0,28.2967,28.3698,28.2876,28.315,736431.0
2016-08-01 15:00:00,30.99,31.04,30.96,31.03,715965.0,28.315,28.3607,28.2876,28.3515,715965.0
2016-08-01 15:30:00,31.03,31.03,30.89,30.94,1644499.0,28.3515,28.3515,28.2236,28.2693,1644499.0
2016-08-02 09:30:00,31.34,31.5,31.2,31.43,2979210.0,28.6348,28.781,28.5068,28.717,2979210.0
2016-08-02 10:00:00,31.42,31.55,31.39,31.48,1535550.0,28.7079,28.8266,28.6804,28.7627,1535550.0
2016-08-02 10:30:00,31.48,31.64,31.47,31.53,1368534.0,28.7627,28.9089,28.7535,28.8084,1368534.0
2016-08-02 11:00:00,31.53,31.62,31.52,31.55,1100751.0,28.8084,28.8906,28.7992,28.8266,1100751.0
2016-08-02 11:30:00,31.55,31.55,31.44,31.48,881576.0,28.8266,28.8266,28.7261,28.7627,881576.0
2016-08-02 12:00:00,31.48,31.53,31.38,31.44,755673.0,28.7627,28.8084,28.6713,28.7261,755673.0
2016-08-02 12:30:00,31.44,31.51,31.36,31.37,543829.0,28.7261,28.7901,28.653,28.6622,543829.0
2016-08-02 13:00:00,31.38,31.43,31.23,31.37,694027.0,28.6713,28.717,28.5343,28.6622,694027.0
2016-08-02 13:30:00,31.36,31.38,31.18,31.34,539844.0,28.653,28.6713,28.4886,28.6348,539844.0
2016-08-02 14:00:00,31.33,31.51,31.33,31.49,893432.0,28.6256,28.7901,28.6256,28.7718,893432.0
2016-08-02 14:30:00,31.49,31.51,31.36,31.44,714673.0,28.7718,28.7901,28.653,28.7261,714673.0
2016-08-02 15:00:00,31.44,31.49,31.38,31.42,393869.0,28.7261,28.7718,28.6713,28.7079,393869.0
2016-08-02 15:30:00,31.41,31.43,31.3,31.31,1226882.0,28.6987,28.717,28.5982,28.6074,1226882.0
2016-08-03 09:30:00,31.12,31.12,30.73,30.87,2867184.0,28.4338,28.4338,28.0774,28.2053,2867184.0
2016-08-03 10:00:00,30.87,30.91,30.7,30.76,1440649.0,28.2053,28.2419,28.05,28.1048,1440649.0
2016-08-03 10:30:00,30.75,31.03,30.7,31.03,994649.0,28.0957,28.3515,28.05,28.3515,994649.0
2016-08-03 11:00:00,31.03,31.03,30.88,30.95,596848.0,28.3515,28.3515,28.2145,28.2784,596848.0
2016-08-03 11:30:00,30.94,31.05,30.92,30.96,397656.0,28.2693,28.3698,28.251,28.2876,397656.0
2016-08-03 12:00:00,30.95,30.97,30.89,30.92,384495.0,28.2784,28.2967,28.2236,28.251,384495.0
2016-08-03 12:30:00,30.92,30.99,30.9,30.99,415693.0,28.251,28.315,28.2327,28.315,415693.0
2016-08-03 13:00:00,30.99,31.09,30.99,31.01,356126.0,28.315,28.4063,28.315,28.3332,356126.0
2016-08-03 13:30:00,31.01,31.05,30.89,30.89,369479.0,28.3332,28.3698,28.2236,28.2236,369479.0
2016-08-03 14:00:00,30.9,30.92,30.82,30.85,554105.0,28.2327,28.251,28.1596,28.1871,554105.0
2016-08-03 14:30:00,30.84,30.93,30.82,30.9,435788.0,28.1779,28.2602,28.1596,28.2327,435788.0
2016-08-03 15:00:00,30.9,30.93,30.86,30.92,484485.0,28.2327,28.2602,28.1962,28.251,484485.0
2016-08-03 15:30:00,30.92,31.03,30.92,30.95,1137496.0,28.251,28.3515,28.251,28.2784,1137496.0
2016-08-04 09:30:00,31.12,31.35,31.11,31.28,1928481.0,28.4338,28.6439,28.4246,28.5799,1928481.0
2016-08-04 10:00:00,31.27,31.3,31.13,31.17,958678.0,28.5708,28.5982,28.4429,28.4794,958678.0
2016-08-04 10:30:00,31.18,31.36,31.18,31.3,1046702.0,28.4886,28.653,28.4886,28.5982,1046702.0
2016-08-04 11:00:00,31.29,31.44,31.28,31.36,888376.0,28.5891,28.7261,28.5799,28.653,888376.0
2016-08-04 11:30:00,31.36,31.42,31.35,31.4,574911.0,28.653,28.7079,28.6439,28.6896,574911.0
2016-08-04 12:00:00,31.4,31.42,31.29,31.35,407561.0,28.6896,28.7079,28.5891,28.6439,407561.0
2016-08-04 12:30:00,31.35,31.4,31.33,31.36,430051.0,28.6439,28.6896,28.6256,28.653,430051.0
2016-08-04 13:00:00,31.36,31.36,31.26,31.27,372125.0,28.653,28.653,28.5617,28.5708,372125.0
2016-08-04 13:30:00,31.26,31.35,31.2,31.33,410096.0,28.5617,28.6439,28.5068,28.6256,410096.0
2016-08-04 14:00:00,31.33,31.35,31.25,31.28,332595.0,28.6256,28.6439,28.5525,28.5799,332595.0
2016-08-04 14:30:00,31.28,31.38,31.27,31.35,398486.0,28.5799,28.6713,28.5708,28.6439,398486.0
2016-08-04 15:00:00,31.35,31.36,31.3,31.34,426901.0,28.6439,28.653,28.5982,28.6348,426901.0
2016-08-04 15:30:00,31.33,31.34,31.19,31.21,1085920.0,28.6256,28.6348,28.4977,28.516,1085920.0
2016-08-05 09:30:00,30.37,30.47,30.07,30.31,4087627.0,27.7485,27.8399,27.4744,27.6937,4087627.0
2016-08-05 10:00:00,30.3,30.35,30.18,30.23,1473054.0,27.6845,27.7302,27.5749,27.6206,1473054.0
2016-08-05 10:30:00,30.22,30.29,30.17,30.25,1413339.0,27.6114,27.6754,27.5658,27.6388,1413339.0
2016-08-05 11:00:00,30.25,30.4,30.23,30.29,1433936.0,27.6388,27.7759,27.6206,27.6754,1433936.0
2016-08-05 11:30:00,30.28,30.35,30.24,30.3,691302.0,27.6663,27.7302,27.6297,27.6845,691302.0
2016-08-05 12:00:00,30.29,30.33,30.23,30.26,635798.0,27.6754,27.7119,27.6206,27.648,635798.0
2016-08-05 12:30:00,30.26,30.32,30.22,30.31,558911.0,27.648,27.7028,27.6114,27.6937,558911.0
2016-08-05 13:00:00,30.31,30.35,30.28,30.31,563594.0,27.6937,27.7302,27.6663,27.6937,563594.0
2016-08-05 13:30:00,30.31,30.33,30.24,30.24,519896.0,27.6937,27.7119,27.6297,27.6297,519896.0
2016-08-05 14:00:00,30.24,30.26,30.2,30.21,471949.0,27.6297,27.648,27.5932,27.6023,471949.0
2016-08-05 14:30:00,30.2,30.23,30.14,30.18,790017.0,27.5932,27.6206,27.5383,27.5749,790017.0
2016-08-05 15:00:00,30.17,30.22,30.12,30.21,890240.0,27.5658,27.6114,27.5201,27.6023,890240.0
2016-08-05 15:30:00,30.21,30.33,30.11,30.23,2482932.0,27.6023,27.7119,27.5109,27.6206,2482932.0
2016-08-08 09:30:00,30.2,30.5,30.16,30.49,1737570.0,27.5932,27.8673,27.5566,27.8581,1737570.0
2016-08-08 10:00:00,30.48,30.71,30.47,30.62,1008426.0,27.849,28.0591,27.8399,27.9769,1008426.0
2016-08-08 10:30:00,30.62,30.78,30.57,30.72,807165.0,27.9769,28.1231,27.9312,28.0683,807165.0
2016-08-08 11:00:00,30.72,30.74,30.58,30.64,727520.0,28.0683,28.0866,27.9404,27.9952,727520.0
2016-08-08 11:30:00,30.63,30.81,30.63,30.79,543613.0,27.986,28.1505,27.986,28.1322,543613.0
2016-08-08 12:00:00,30.79,30.8,30.66,30.71,314410.0,28.1322,28.1414,28.0135,28.0591,314410.0
2016-08-08 12:30:00,30.7,30.74,30.65,30.68,255207.0,28.05,28.0866,28.0043,28.0317,255207.0
2016-08-08 13:00:00,30.68,30.74,30.61,30.64,305527.0,28.0317,28.0866,27.9678,27.9952,305527.0
2016-08-08 13:30:00,30.65,30.74,30.63,30.7,308213.0,28.0043,28.0866,27.986,28.05,308213.0
2016-08-08 14:00:00,30.69,30.75,30.64,30.66,455077.0,28.0409,28.0957,27.9952,28.0135,455077.0
2016-08-08 14:30:00,30.65,30.67,30.54,30.57,470074.0,28.0043,28.0226,27.9038,27.9312,470074.0
2016-08-08 15:00:00,30.57,30.63,30.56,30.58,367188.0,27.9312,27.986,27.9221,27.9404,367188.0
2016-08-08 15:30:00,30.58,30.6,30.45,30.48,1079558.0,27.9404,27.9586,27.8216,27.849,1079558.0
2016-08-09 09:30:00,30.74,30.78,30.6,30.71,1679913.0,28.0866,28.1231,27.9586,28.0591,1679913.0
2016-08-09 10:00:00,30.72,30.94,30.72,30.88,1120345.0,28.0683,28.2693,28.0683,28.2145,1120345.0
2016-08-09 10:30:00,30.88,30.89,30.7,30.79,973545.0,28.2145,28.2236,28.05,28.1322,973545.0
2016-08-09 11:00:00,30.8,30.85,30.76,30.79,505425.0,28.1414,28.1871,28.1048,28.1322,505425.0
2016-08-09 11:30:00,30.8,30.84,30.75,30.78,375576.0,28.1414,28.1779,28.0957,28.1231,375576.0
2016-08-09 12:00:00,30.79,30.87,30.74,30.83,569949.0,28.1322,28.2053,28.0866,28.1688,569949.0
2016-08-09 12:30:00,30.83,30.87,30.8,30.83,371393.0,28.1688,28.2053,28.1414,28.1688,371393.0
2016-08-09 13:00:00,30.82,30.86,30.77,30.79,252201.0,28.1596,28.1962,28.114,28.1322,252201.0
2016-08-09 13:30:00,30.8,30.83,30.79,30.82,236642.0,28.1414,28.1688,28.1322,28.1596,236642.0
2016-08-09 14:00:00,30.82,30.83,30.78,30.8,296421.0,28.1596,28.1688,28.1231,28.1414,296421.0
2016-08-09 14:30:00,30.8,30.82,30.66,30.67,360349.0,28.1414,28.1596,28.0135,28.0226,360349.0
2016-08-09 15:00:00,30.68,30.75,30.65,30.74,364482.0,28.0317,28.0957,28.0043,28.0866,364482.0
2016-08-09 15:30:00,30.73,30.78,30.71,30.77,995523.0,28.0774,28.1231,28.0591,28.114,995523.0
2016-08-10 09:30:00,31.54,31.69,31.42,31.47,2469556.0,28.8175,28.9545,28.7079,28.7535,2469556.0
2016-08-10 10:00:00,31.48,31.48,31.26,31.35,1300864.0,28.7627,28.7627,28.5617,28.6439,1300864.0
2016-08-10 10:30:00,31.35,31.42,31.08,31.11,1073664.0,28.6439,28.7079,28.3972,28.4246,1073664.0
2016-08-10 11:00:00,31.12,31.22,30.97,31.2,966289.0,28.4338,28.5251,28.2967,28.5068,966289.0
2016-08-10 11:30:00,31.2,31.37,31.19,31.31,854374.0,28.5068,28.6622,28.4977,28.6074,854374.0
2016-08-10 12:00:00,31.31,31.42,31.3,31.31,571730.0,28.6074,28.7079,28.5982,28.6074,571730.0
2016-08-10 12:30:00,31.31,31.35,31.22,31.28,507096.0,28.6074,28.6439,28.5251,28.5799,507096.0
2016-08-10 13:00:00,31.28,31.38,31.2,31.36,548140.0,28.5799,28.6713,28.5068,28.653,548140.0
2016-08-10 13:30:00,31.35,31.44,31.33,31.39,695328.0,28.6439,28.7261,28.6256,28.6804,695328.0
2016-08-10 14:00:00,31.4,31.44,31.32,31.32,570554.0,28.6896,28.7261,28.6165,28.6165,570554.0
2016-08-10 14:30:00,31.33,31.35,31.25,31.28,708765.0,28.6256,28.6439,28.5525,28.5799,708765.0
2016-08-10 15:00:00,31.27,31.35,31.26,31.34,456741.0,28.5708,28.6439,28.5617,28.6348,456741.0
2016-08-10 15:30:00,31.34,31.35,31.24,31.29,989709.0,28.6348,28.6439,28.5434,28.5891,989709.0
2016-08-11 09:30:00,31.3,31.44,31.13,31.39,1789150.0,28.5982,28.7261,28.4429,28.6804,1789150.0
2016-08-11 10:00:00,31.4,31.63,31.4,31.61,1310575.0,28.6896,28.8997,28.6896,28.8815,1310575.0
2016-08-11 10:30:00,31.61,31.77,31.59,31.74,1312259.0,28.8815,29.0276,28.8632,29.0002,1312259.0
2016-08-11 11:00:00,31.75,31.78,31.56,31.6,1228083.0,29.0094,29.0368,28.8358,28.8723,1228083.0
2016-08-11 11:30:00,31.6,31.62,31.4,31.41,929056.0,28.8723,28.8906,28.6896,28.6987,929056.0
2016-08-11 12:00:00,31.41,31.53,31.41,31.44,416731.0,28.6987,28.8084,28.6987,28.7261,416731.0
2016-08-11 12:30:00,31.44,31.49,31.44,31.46,309010.0,28.7261,28.7718,28.7261,28.7444,309010.0
2016-08-11 13:00:00,31.46,31.49,31.31,31.35,544457.0,28.7444,28.7718,28.6074,28.6439,544457.0
2016-08-11 13:30:00,31.35,31.44,31.34,31.37,303970.0,28.6439,28.7261,28.6348,28.6622,303970.0
2016-08-11 14:00:00,31.37,31.39,31.31,31.35,314035.0,28.6622,28.6804,28.6074,28.6439,314035.0
2016-08-11 14:30:00,31.34,31.39,31.18,31.21,965771.0,28.6348,28.6804,28.4886,28.516,965771.0
2016-08-11 15:00:00,31.21,31.22,30.99,31.11,876463.0,28.516,28.5251,28.315,28.4246,876463.0
2016-08-11 15:30:00,31.11,31.14,31.04,31.05,1565648.0,28.4246,28.452,28.3607,28.3698,1565648.0
2016-08-12 09:30:00,31.76,31.78,31.56,31.66,2112750.0,29.0185,29.0368,28.8358,28.9271,2112750.0
2016-08-12 10:00:00,31.68,31.74,31.46,31.54,1622337.0,28.9454,29.0002,28.7444,28.8175,1622337.0
2016-08-12 10:30:00,31.54,31.55,31.4,31.49,912132.0,28.8175,28.8266,28.6896,28.7718,912132.0
2016-08-12 11:00:00,31.48,31.61,31.47,31.55,459872.0,28.7627,28.8815,28.7535,28.8266,459872.0
2016-08-12 11:30:00,31.55,31.58,31.5,31.54,556436.0,28.8266,28.854,28.781,28.8175,556436.0
2016-08-12 12:00:00,31.54,31.54,31.11,31.19,1340559.0,28.8175,28.8175,28.4246,28.4977,1340559.0
2016-08-12 12:30:00,31.18,31.25,30.92,31.04,1327954.0,28.4886,28.5525,28.251,28.3607,1327954.0
2016-08-12 13:00:00,31.02,31.1,30.97,31.03,725645.0,28.3424,28.4155,28.2967,28.3515,725645.0
2016-08-12 13:30:00,31.03,31.08,30.95,31.0,389668.0,28.3515,28.3972,28.2784,28.3241,389668.0
2016-08-12 14:00:00,31.0,31.11,30.98,31.01,648898.0,28.3241,28.4246,28.3058,28.3332,648898.0
2016-08-12 14:30:00,31.02,31.06,30.95,31.03,434296.0,28.3424,28.3789,28.2784,28.3515,434296.0
2016-08-12 15:00:00,31.03,31.07,31.0,31.01,358457.0,28.3515,28.3881,28.3241,28.3332,358457.0
2016-08-12 15:30:00,31.0,31.07,30.99,31.07,802452.0,28.3241,28.3881,28.315,28.3881,802452.0
2016-08-15 09:30:00,31.11,31.14,30.9,31.06,1649295.0,28.4246,28.452,28.2327,28.3789,1649295.0
2016-08-15 10:00:00,31.06,31.09,30.96,31.02,654799.0,28.3789,28.4063,28.2876,28.3424,654799.0
2016-08-15 10:30:00,31.03,31.3,31.0,31.17,861410.0,28.3515,28.5982,28.3241,28.4794,861410.0
2016-08-15 11:00:00,31.17,31.23,31.12,31.18,879154.0,28.4794,28.5343,28.4338,28.4886,879154.0
2016-08-15 11:30:00,31.18,31.22,31.08,31.13,314676.0,28.4886,28.5251,28.3972,28.4429,314676.0
2016-08-15 12:00:00,31.13,31.17,31.05,31.05,352510.0,28.4429,28.4794,28.3698,28.3698,352510.0
2016-08-15 12:30:00,31.05,31.08,30.96,30.98,273200.0,28.3698,28.3972,28.2876,28.3058,273200.0
2016-08-15 13:00:00,30.98,31.01,30.88,30.97,380363.0,28.3058,28.3332,28.2145,28.2967,380363.0
2016-08-15 13:30:00,30.98,30.99,30.81,30.85,394761.0,28.3058,28.315,28.1505,28.1871,394761.0
2016-08-15 14:00:00,30.86,30.88,30.75,30.84,408072.0,28.1962,28.2145,28.0957,28.1779,408072.0
2016-08-15 14:30:00,30.84,30.88,30.78,30.82,406831.0,28.1779,28.2145,28.1231,28.1596,406831.0
2016-08-15 15:00:00,30.82,30.85,30.79,30.8,439328.0,28.1596,28.1871,28.1322,28.1414,439328.0
2016-08-15 15:30:00,30.8,30.86,30.78,30.86,1249637.0,28.1414,28.1962,28.1231,28.1962,1249637.0
2016-08-16 09:30:00,30.92,31.08,30.68,30.8,2573939.0,28.251,28.3972,28.0317,28.1414,2573939.0
2016-08-16 10:00:00,30.79,30.91,30.7,30.71,1304185.0,28.1322,28.2419,28.05,28.0591,1304185.0
2016-08-16 10:30:00,30.7,30.83,30.65,30.71,766895.0,28.05,28.1688,28.0043,28.0591,766895.0
2016-08-16 11:00:00,30.72,30.96,30.69,30.95,806422.0,28.0683,28.2876,28.0409,28.2784,806422.0
2016-08-16 11:30:00,30.95,31.01,30.83,30.84,728496.0,28.2784,28.3332,28.1688,28.1779,728496.0
2016-08-16 12:00:00,30.85,30.89,30.75,30.82,317729.0,28.1871,28.2236,28.0957,28.1596,317729.0
2016-08-16 12:30:00,30.83,30.97,30.81,30.95,265516.0,28.1688,28.2967,28.1505,28.2784,265516.0
2016-08-16 13:00:00,30.95,31.07,30.95,31.03,537151.0,28.2784,28.3881,28.2784,28.3515,537151.0
2016-08-16 13:30:00,31.02,31.02,30.94,31.0,418736.0,28.3424,28.3424,28.2693,28.3241,418736.0
2016-08-16 14:00:00,31.0,31.0,30.89,30.92,303211.0,28.3241,28.3241,28.2236,28.251,303211.0
2016-08-16 14:30:00,30.91,30.94,30.89,30.92,458428.0,28.2419,28.2693,28.2236,28.251,458428.0
2016-08-16 15:00:00,30.92,30.92,30.84,30.88,299495.0,28.251,28.251,28.1779,28.2145,299495.0
2016-08-16 15:30:00,30.88,30.9,30.76,30.79,772205.0,28.2145,28.2327,28.1048,28.1322,772205.0
2016-08-17 09:30:00,30.48,30.5,30.08,30.15,3228196.0,27.849,27.8673,27.4835,27.5475,3228196.0
2016-08-17 10:00:00,30.16,30.24,29.79,29.92,2552515.0,27.5566,27.6297,27.2186,27.3373,2552515.0
2016-08-17 10:30:00,29.93,30.02,29.72,30.01,1457550.0,27.3465,27.4287,27.1546,27.4196,1457550.0
2016-08-17 11:00:00,30.0,30.0,29.78,29.82,876284.0,27.4104,27.4104,27.2094,27.246,876284.0
2016-08-17 11:30:00,29.82,29.84,29.72,29.8,674365.0,27.246,27.2642,27.1546,27.2277,674365.0
2016-08-17 12:00:00,29.79,29.82,29.7,29.72,591827.0,27.2186,27.246,27.1363,27.1546,591827.0
2016-08-17 12:30:00,29.71,29.81,29.67,29.78,531319.0,27.1455,27.2368,27.1089,27.2094,531319.0
2016-08-17 13:00:00,29.78,29.97,29.78,29.86,400336.0,27.2094,27.383,27.2094,27.2825,400336.0
2016-08-17 13:30:00,29.86,29.94,29.84,29.94,557689.0,27.2825,27.3556,27.2642,27.3556,557689.0
2016-08-17 14:00:00,29.93,30.62,29.66,30.42,4808060.0,27.3465,27.9769,27.0998,27.7942,4808060.0
2016-08-17 14:30:00,30.43,30.48,30.02,30.08,1708766.0,27.8033,27.849,27.4287,27.4835,1708766.0
2016-08-17 15:00:00,30.08,30.29,30.08,30.17,1146423.0,27.4835,27.6754,27.4835,27.5658,1146423.0
2016-08-17 15:30:00,30.18,30.42,30.17,30.36,1367428.0,27.5749,27.7942,27.5658,27.7394,1367428.0
2016-08-18 09:30:00,30.64,30.76,30.56,30.58,891795.0,27.9952,28.1048,27.9221,27.9404,891795.0
2016-08-18 10:00:00,30.59,30.6,30.4,30.42,1023632.0,27.9495,27.9586,27.7759,27.7942,1023632.0
2016-08-18 10:30:00,30.42,30.51,30.32,30.5,850042.0,27.7942,27.8764,27.7028,27.8673,850042.0
2016-08-18 11:00:00,30.5,30.5,30.35,30.47,415878.0,27.8673,27.8673,27.7302,27.8399,415878.0
2016-08-18 11:30:00,30.47,30.6,30.47,30.54,477761.0,27.8399,27.9586,27.8399,27.9038,477761.0
2016-08-18 12:00:00,30.54,30.56,30.45,30.5,274616.0,27.9038,27.9221,27.8216,27.8673,274616.0
2016-08-18 12:30:00,30.5,30.51,30.4,30.48,274701.0,27.8673,27.8764,27.7759,27.849,274701.0
2016-08-18 13:00:00,30.49,30.59,30.47,30.59,245712.0,27.8581,27.9495,27.8399,27.9495,245712.0
2016-08-18 13:30:00,30.6,30.65,30.57,30.64,254445.0,27.9586,28.0043,27.9312,27.9952,254445.0
2016-08-18 14:00:00,30.64,30.75,30.61,30.72,528541.0,27.9952,28.0957,27.9678,28.0683,528541.0
2016-08-18 14:30:00,30.72,30.75,30.67,30.75,462784.0,28.0683,28.0957,28.0226,28.0957,462784.0
2016-08-18 15:00:00,30.75,30.75,30.67,30.7,409873.0,28.0957,28.0957,28.0226,28.05,409873.0
2016-08-18 15:30:00,30.69,30.74,30.67,30.73,1472712.0,28.0409,28.0866,28.0226,28.0774,1472712.0
2016-08-19 09:30:00,30.15,30.25,29.86,30.22,2979959.0,27.5475,27.6388,27.2825,27.6114,2979959.0
2016-08-19 10:00:00,30.23,30.28,30.07,30.11,1085110.0,27.6206,27.6663,27.4744,27.5109,1085110.0
2016-08-19 10:30:00,30.12,30.33,30.11,30.31,791147.0,27.5201,27.7119,27.5109,27.6937,791147.0
2016-08-19 11:00:00,30.32,30.32,30.05,30.14,932594.0,27.7028,27.7028,27.4561,27.5383,932594.0
2016-08-19 11:30:00,30.13,30.14,30.01,30.1,738459.0,27.5292,27.5383,27.4196,27.5018,738459.0
2016-08-19 12:00:00,30.09,30.09,30.01,30.01,436528.0,27.4927,27.4927,27.4196,27.4196,436528.0
2016-08-19 12:30:00,30.01,30.04,29.95,30.0,542053.0,27.4196,27.447,27.3647,27.4104,542053.0
2016-08-19 13:00:00,30.01,30.08,30.0,30.04,436921.0,27.4196,27.4835,27.4104,27.447,436921.0
2016-08-19 13:30:00,30.04,30.1,30.03,30.08,352819.0,27.447,27.5018,27.4378,27.4835,352819.0
2016-08-19 14:00:00,30.07,30.11,30.06,30.08,379422.0,27.4744,27.5109,27.4652,27.4835,379422.0
2016-08-19 14:30:00,30.08,30.08,30.01,30.02,519252.0,27.4835,27.4835,27.4196,27.4287,519252.0
2016-08-19 15:00:00,30.02,30.05,29.99,30.02,575073.0,27.4287,27.4561,27.4013,27.4287,575073.0
2016-08-19 15:30:00,30.02,30.04,29.94,29.94,1576189.0,27.4287,27.447,27.3556,27.3556,1576189.0
2016-08-22 09:30:00,29.49,29.52,29.32,29.42,2174216.0,26.9445,26.9719,26.7891,26.8805,2174216.0
2016-08-22 10:00:00,29.42,29.58,29.37,29.52,975952.0,26.8805,27.0267,26.8348,26.9719,975952.0
2016-08-22 10:30:00,29.52,29.59,29.45,29.51,656624.0,26.9719,27.0358,26.9079,26.9627,656624.0
2016-08-22 11:00:00,29.5,29.53,29.42,29.43,641054.0,26.9536,26.981,26.8805,26.8896,641054.0
2016-08-22 11:30:00,29.43,29.45,29.3,29.41,716765.0,26.8896,26.9079,26.7709,26.8714,716765.0
2016-08-22 12:00:00,29.42,29.44,29.34,29.43,479513.0,26.8805,26.8988,26.8074,26.8896,479513.0
2016-08-22 12:30:00,29.43,29.44,29.35,29.36,297009.0,26.8896,26.8988,26.8165,26.8257,297009.0
2016-08-22 13:00:00,29.36,29.42,29.34,29.4,363045.0,26.8257,26.8805,26.8074,26.8622,363045.0
2016-08-22 13:30:00,29.39,29.42,29.34,29.37,275980.0,26.8531,26.8805,26.8074,26.8348,275980.0
2016-08-22 14:00:00,29.38,29.44,29.34,29.35,294859.0,26.8439,26.8988,26.8074,26.8165,294859.0
2016-08-22 14:30:00,29.35,29.45,29.35,29.42,344300.0,26.8165,26.9079,26.8165,26.8805,344300.0
2016-08-22 15:00:00,29.42,29.52,29.37,29.51,507511.0,26.8805,26.9719,26.8348,26.9627,507511.0
2016-08-22 15:30:00,29.51,29.51,29.44,29.46,1200643.0,26.9627,26.9627,26.8988,26.917,1200643.0
2016-08-23 09:30:00,29.72,29.77,29.48,29.64,1367608.0,27.1546,27.2003,26.9353,27.0815,1367608.0
2016-08-23 10:00:00,29.64,29.64,29.51,29.61,594192.0,27.0815,27.0815,26.9627,27.0541,594192.0
2016-08-23 10:30:00,29.61,29.62,29.54,29.55,576821.0,27.0541,27.0632,26.9901,26.9993,576821.0
2016-08-23 11:00:00,29.55,29.55,29.33,29.34,1006873.0,26.9993,26.9993,26.7983,26.8074,1006873.0
2016-08-23 11:30:00,29.33,29.34,29.19,29.22,806602.0,26.7983,26.8074,26.6703,26.6978,806602.0
2016-08-23 12:00:00,29.22,29.26,29.07,29.11,580656.0,26.6978,26.7343,26.5607,26.5973,580656.0
2016-08-23 12:30:00,29.11,29.26,29.1,29.25,575111.0,26.5973,26.7343,26.5881,26.7252,575111.0
2016-08-23 13:00:00,29.26,29.35,29.23,29.34,443973.0,26.7343,26.8165,26.7069,26.8074,443973.0
2016-08-23 13:30:00,29.34,29.34,29.25,29.25,440669.0,26.8074,26.8074,26.7252,26.7252,440669.0
2016-08-23 14:00:00,29.25,29.26,29.16,29.21,396298.0,26.7252,26.7343,26.6429,26.6886,396298.0
2016-08-23 14:30:00,29.21,29.23,29.16,29.16,366517.0,26.6886,26.7069,26.6429,26.6429,366517.0
2016-08-23 15:00:00,29.17,29.22,29.13,29.13,322878.0,26.6521,26.6978,26.6155,26.6155,322878.0
2016-08-23 15:30:00,29.13,29.14,28.98,29.04,1555624.0,26.6155,26.6247,26.4785,26.5333,1555624.0
2016-08-24 09:30:00,28.62,28.64,28.2,28.27,2967492.0,26.1495,26.1678,25.7658,25.8298,2967492.0
2016-08-24 10:00:00,28.28,28.28,27.88,28.0,2156024.0,25.8389,25.8389,25.4734,25.5831,2156024.0
2016-08-24 10:30:00,28.0,28.15,27.95,28.03,1474557.0,25.5831,25.7201,25.5374,25.6105,1474557.0
2016-08-24 11:00:00,28.03,28.05,27.91,27.92,1056795.0,25.6105,25.6288,25.5008,25.51,1056795.0
2016-08-24 11:30:00,27.92,27.95,27.78,27.8,906004.0,25.51,25.5374,25.3821,25.4003,906004.0
2016-08-24 12:00:00,27.8,27.87,27.74,27.76,694434.0,25.4003,25.4643,25.3455,25.3638,694434.0
2016-08-24 12:30:00,27.76,27.84,27.74,27.83,760618.0,25.3638,25.4369,25.3455,25.4277,760618.0
2016-08-24 13:00:00,27.83,27.86,27.75,27.78,721439.0,25.4277,25.4552,25.3546,25.3821,721439.0
2016-08-24 13:30:00,27.78,27.78,27.59,27.64,968357.0,25.3821,25.3821,25.2085,25.2541,968357.0
2016-08-24 14:00:00,27.64,27.64,27.2,27.2,1999074.0,25.2541,25.2541,24.8521,24.8521,1999074.0
2016-08-24 14:30:00,27.2,27.21,26.86,27.08,3055517.0,24.8521,24.8613,24.5415,24.7425,3055517.0
2016-08-24 15:00:00,27.08,27.12,26.85,27.12,2378731.0,24.7425,24.779,24.5323,24.779,2378731.0
2016-08-24 15:30:00,27.12,27.23,26.95,26.97,3761374.0,24.779,24.8795,24.6237,24.642,3761374.0
2016-08-25 09:30:00,26.96,27.42,26.64,27.31,2750140.0,24.6328,25.0531,24.3405,24.9526,2750140.0
2016-08-25 10:00:00,27.31,27.58,27.31,27.52,1079138.0,24.9526,25.1993,24.9526,25.1445,1079138.0
2016-08-25 10:30:00,27.52,27.71,27.42,27.68,645329.0,25.1445,25.3181,25.0531,25.2907,645329.0
2016-08-25 11:00:00,27.68,27.86,27.65,27.8,870436.0,25.2907,25.4552,25.2633,25.4003,870436.0
2016-08-25 11:30:00,27.8,27.83,27.43,27.5,932901.0,25.4003,25.4277,25.0623,25.1262,932901.0
2016-08-25 12:00:00,27.51,27.64,27.46,27.61,635361.0,25.1354,25.2541,25.0897,25.2267,635361.0
2016-08-25 12:30:00,27.61,27.67,27.46,27.52,557582.0,25.2267,25.2816,25.0897,25.1445,557582.0
2016-08-25 13:00:00,27.52,27.58,27.3,27.33,493751.0,25.1445,25.1993,24.9435,24.9709,493751.0
2016-08-25 13:30:00,27.33,27.34,27.05,27.06,831778.0,24.9709,24.98,24.7151,24.7242,831778.0
2016-08-25 14:00:00,27.07,27.27,27.07,27.21,649790.0,24.7333,24.9161,24.7333,24.8613,649790.0
2016-08-25 14:30:00,27.21,27.21,27.06,27.08,648468.0,24.8613,24.8613,24.7242,24.7425,648468.0
2016-08-25 15:00:00,27.08,27.23,26.99,27.2,566425.0,24.7425,24.8795,24.6602,24.8521,566425.0
2016-08-25 15:30:00,27.19,27.39,27.19,27.31,1533225.0,24.843,25.0257,24.843,24.9526,1533225.0
2016-08-26 09:30:00,27.89,27.97,27.6,27.77,2259418.0,25.4826,25.5557,25.2176,25.3729,2259418.0
2016-08-26 10:00:00,27.77,28.43,26.83,28.19,6286030.0,25.3729,25.9759,24.5141,25.7567,6286030.0
2016-08-26 10:30:00,28.19,28.24,27.67,27.9,2125127.0,25.7567,25.8024,25.2816,25.4917,2125127.0
2016-08-26 11:00:00,27.91,28.15,27.83,27.98,1946432.0,25.5008,25.7201,25.4277,25.5648,1946432.0
2016-08-26 11:30:00,27.98,28.05,27.2,27.45,2787317.0,25.5648,25.6288,24.8521,25.0805,2787317.0
2016-08-26 12:00:00,27.46,27.46,27.01,27.38,2728255.0,25.0897,25.0897,24.6785,25.0166,2728255.0
2016-08-26 12:30:00,27.38,27.6,27.27,27.55,1272637.0,25.0166,25.2176,24.9161,25.1719,1272637.0
2016-08-26 13:00:00,27.54,27.54,27.3,27.4,1020198.0,25.1628,25.1628,24.9435,25.0349,1020198.0
2016-08-26 13:30:00,27.39,27.39,27.15,27.22,845605.0,25.0257,25.0257,24.8064,24.8704,845605.0
2016-08-26 14:00:00,27.22,27.23,27.06,27.06,787976.0,24.8704,24.8795,24.7242,24.7242,787976.0
2016-08-26 14:30:00,27.06,27.06,26.84,26.93,1485822.0,24.7242,24.7242,24.5232,24.6054,1485822.0
2016-08-26 15:00:00,26.93,27.17,26.91,27.1,1242768.0,24.6054,24.8247,24.5872,24.7608,1242768.0
2016-08-26 15:30:00,27.1,27.29,27.09,27.15,2650459.0,24.7608,24.9344,24.7516,24.8064,2650459.0
2016-08-29 09:30:00,26.87,27.17,26.73,27.08,2218131.0,24.5506,24.8247,24.4227,24.7425,2218131.0
2016-08-29 10:00:00,27.09,27.23,27.08,27.16,944085.0,24.7516,24.8795,24.7425,24.8156,944085.0
2016-08-29 10:30:00,27.16,27.2,27.03,27.1,1188713.0,24.8156,24.8521,24.6968,24.7608,1188713.0
2016-08-29 11:00:00,27.1,27.32,27.09,27.28,646206.0,24.7608,24.9618,24.7516,24.9252,646206.0
2016-08-29 11:30:00,27.28,27.45,27.26,27.37,620514.0,24.9252,25.0805,24.9069,25.0074,620514.0
2016-08-29 12:00:00,27.37,27.45,27.2,27.26,400852.0,25.0074,25.0805,24.8521,24.9069,400852.0
2016-08-29 12:30:00,27.26,27.4,27.26,27.38,316591.0,24.9069,25.0349,24.9069,25.0166,316591.0
2016-08-29 13:00:00,27.38,27.51,27.36,27.48,606060.0,25.0166,25.1354,24.9983,25.108,606060.0
2016-08-29 13:30:00,27.48,27.5,27.4,27.43,305971.0,25.108,25.1262,25.0349,25.0623,305971.0
2016-08-29 14:00:00,27.43,27.48,27.35,27.38,365582.0,25.0623,25.108,24.9892,25.0166,365582.0
2016-08-29 14:30:00,27.39,27.41,27.26,27.36,406473.0,25.0257,25.044,24.9069,24.9983,406473.0
2016-08-29 15:00:00,27.35,27.39,27.26,27.26,280847.0,24.9892,25.0257,24.9069,24.9069,280847.0
2016-08-29 15:30:00,27.25,27.27,27.21,27.23,785150.0,24.8978,24.9161,24.8613,24.8795,785150.0
2016-08-30 09:30:00,27.0,27.08,26.84,26.87,1316824.0,24.6694,24.7425,24.5232,24.5506,1316824.0
2016-08-30 10:00:00,26.86,26.95,26.6,26.7,1649536.0,24.5415,24.6237,24.3039,24.3953,1649536.0
2016-08-30 10:30:00,26.7,26.81,26.64,26.79,997123.0,24.3953,24.4958,24.3405,24.4775,997123.0
2016-08-30 11:00:00,26.78,26.85,26.6,26.62,917832.0,24.4684,24.5323,24.3039,24.3222,917832.0
2016-08-30 11:30:00,26.63,26.64,26.47,26.6,971438.0,24.3313,24.3405,24.1851,24.3039,971438.0
2016-08-30 12:00:00,26.61,26.63,26.4,26.42,818371.0,24.3131,24.3313,24.1212,24.1395,818371.0
2016-08-30 12:30:00,26.42,26.49,26.32,26.32,579475.0,24.1395,24.2034,24.0481,24.0481,579475.0
2016-08-30 13:00:00,26.32,26.39,26.22,26.22,915321.0,24.0481,24.112,23.9567,23.9567,915321.0
2016-08-30 13:30:00,26.23,26.24,26.04,26.11,1056581.0,23.9659,23.975,23.7923,23.8562,1056581.0
2016-08-30 14:00:00,26.1,26.12,25.78,25.81,1540448.0,23.8471,23.8653,23.5547,23.5821,1540448.0
2016-08-30 14:30:00,25.8,25.85,25.7,25.74,1348328.0,23.573,23.6187,23.4816,23.5181,1348328.0
2016-08-30 15:00:00,25.75,25.86,25.67,25.67,1798845.0,23.5273,23.6278,23.4542,23.4542,1798845.0
2016-08-30 15:30:00,25.67,25.98,25.67,25.91,3625610.0,23.4542,23.7374,23.4542,23.6735,3625610.0
2016-08-31 09:30:00,25.6,25.85,25.43,25.68,4433481.0,23.3902,23.6187,23.2349,23.4633,4433481.0
2016-08-31 10:00:00,25.68,25.72,25.55,25.58,1578318.0,23.4633,23.4999,23.3445,23.372,1578318.0
2016-08-31 10:30:00,25.57,25.63,25.4,25.5,1345605.0,23.3628,23.4176,23.2075,23.2989,1345605.0
2016-08-31 11:00:00,25.5,25.63,25.41,25.43,1080335.0,23.2989,23.4176,23.2166,23.2349,1080335.0
2016-08-31 11:30:00,25.43,25.67,25.42,25.64,1043631.0,23.2349,23.4542,23.2258,23.4268,1043631.0
2016-08-31 12:00:00,25.65,25.66,25.53,25.55,743575.0,23.4359,23.4451,23.3263,23.3445,743575.0
2016-08-31 12:30:00,25.55,25.56,25.42,25.42,704454.0,23.3445,23.3537,23.2258,23.2258,704454.0
2016-08-31 13:00:00,25.42,25.51,25.4,25.48,599225.0,23.2258,23.308,23.2075,23.2806,599225.0
2016-08-31 13:30:00,25.48,25.58,25.45,25.52,387682.0,23.2806,23.372,23.2532,23.3171,387682.0
2016-08-31 14:00:00,25.51,25.58,25.41,25.42,592950.0,23.308,23.372,23.2166,23.2258,592950.0
2016-08-31 14:30:00,25.42,25.47,25.33,25.36,894511.0,23.2258,23.2715,23.1435,23.1709,894511.0
2016-08-31 15:00:00,25.36,25.6,25.34,25.58,842077.0,23.1709,23.3902,23.1527,23.372,842077.0
2016-08-31 15:30:00,25.58,25.6,25.42,25.44,1983846.0,23.372,23.3902,23.2258,23.244,1983846.0
2016-09-01 09:30:00,25.35,25.4,25.17,25.38,3870306.0,23.1618,23.2075,22.9973,23.1892,3870306.0
2016-09-01 10:00:00,25.39,26.12,25.39,26.05,3637101.0,23.1984,23.8653,23.1984,23.8014,3637101.0
2016-09-01 10:30:00,26.05,26.2,25.92,26.14,1121742.0,23.8014,23.9384,23.6826,23.8836,1121742.0
2016-09-01 11:00:00,26.14,26.31,26.03,26.11,1643236.0,23.8836,24.0389,23.7831,23.8562,1643236.0
2016-09-01 11:30:00,26.11,26.32,26.07,26.31,1282528.0,23.8562,24.0481,23.8197,24.0389,1282528.0
2016-09-01 12:00:00,26.31,26.4,26.22,26.32,1152598.0,24.0389,24.1212,23.9567,24.0481,1152598.0
2016-09-01 12:30:00,26.32,26.39,26.26,26.37,632950.0,24.0481,24.112,23.9933,24.0938,632950.0
2016-09-01 13:00:00,26.37,26.47,26.37,26.42,749603.0,24.0938,24.1851,24.0938,24.1395,749603.0
2016-09-01 13:30:00,26.42,26.44,26.27,26.36,747602.0,24.1395,24.1577,24.0024,24.0846,747602.0
2016-09-01 14:00:00,26.36,26.37,26.22,26.34,811297.0,24.0846,24.0938,23.9567,24.0664,811297.0
2016-09-01 14:30:00,26.34,26.39,26.28,26.33,640495.0,24.0664,24.112,24.0115,24.0572,640495.0
2016-09-01 15:00:00,26.33,26.35,26.12,26.19,702057.0,24.0572,24.0755,23.8653,23.9293,702057.0
2016-09-01 15:30:00,26.19,26.45,26.17,26.42,5550293.0,23.9293,24.1669,23.911,24.1395,5550293.0
2016-09-02 09:30:00,27.25,27.46,27.11,27.28,3903903.0,24.8978,25.0897,24.7699,24.9252,3903903.0
2016-09-02 10:00:00,27.26,27.37,26.94,27.15,2101275.0,24.9069,25.0074,24.6146,24.8064,2101275.0
2016-09-02 10:30:00,27.14,27.14,26.8,26.87,2060032.0,24.7973,24.7973,24.4866,24.5506,2060032.0
2016-09-02 11:00:00,26.86,27.01,26.81,26.9,1396121.0,24.5415,24.6785,24.4958,24.578,1396121.0
2016-09-02 11:30:00,26.9,27.05,26.86,27.03,753658.0,24.578,24.7151,24.5415,24.6968,753658.0
2016-09-02 12:00:00,27.03,27.17,26.98,27.17,593238.0,24.6968,24.8247,24.6511,24.8247,593238.0
2016-09-02 12:30:00,27.16,27.27,27.15,27.19,710527.0,24.8156,24.9161,24.8064,24.843,710527.0
2016-09-02 13:00:00,27.2,27.26,27.14,27.25,506950.0,24.8521,24.9069,24.7973,24.8978,506950.0
2016-09-02 13:30:00,27.25,27.26,27.1,27.18,613613.0,24.8978,24.9069,24.7608,24.8338,613613.0
2016-09-02 14:00:00,27.17,27.25,27.15,27.25,713425.0,24.8247,24.8978,24.8064,24.8978,713425.0
2016-09-02 14:30:00,27.25,27.36,27.24,27.32,648369.0,24.8978,24.9983,24.8887,24.9618,648369.0
2016-09-02 15:00:00,27.32,27.4,27.32,27.36,797739.0,24.9618,25.0349,24.9618,24.9983,797739.0
2016-09-02 15:30:00,27.36,27.44,27.31,27.36,2455094.0,24.9983,25.0714,24.9526,24.9983,2455094.0
2016-09-06 09:30:00,27.93,27.98,27.67,27.7,1962865.0,25.5191,25.5648,25.2816,25.309,1962865.0
2016-09-06 10:00:00,27.7,28.08,27.7,28.05,2511426.0,25.309,25.6562,25.309,25.6288,2511426.0
2016-09-06 10:30:00,28.05,28.25,28.05,28.12,1523450.0,25.6288,25.8115,25.6288,25.6927,1523450.0
2016-09-06 11:00:00,28.11,28.32,28.11,28.28,1228412.0,25.6836,25.8754,25.6836,25.8389,1228412.0
2016-09-06 11:30:00,28.28,28.32,28.23,28.29,928472.0,25.8389,25.8754,25.7932,25.848,928472.0
2016-09-06 12:00:00,28.29,28.48,28.26,28.45,796830.0,25.848,26.0216,25.8206,25.9942,796830.0
2016-09-06 12:30:00,28.44,28.55,28.39,28.49,777138.0,25.9851,26.0856,25.9394,26.0308,777138.0
2016-09-06 13:00:00,28.5,28.65,28.49,28.62,765809.0,26.0399,26.177,26.0308,26.1495,765809.0
2016-09-06 13:30:00,28.63,28.67,28.56,28.62,970208.0,26.1587,26.1952,26.0947,26.1495,970208.0
2016-09-06 14:00:00,28.61,28.62,28.43,28.47,1077963.0,26.1404,26.1495,25.9759,26.0125,1077963.0
2016-09-06 14:30:00,28.48,28.61,28.47,28.6,1013887.0,26.0216,26.1404,26.0125,26.1313,1013887.0
2016-09-06 15:00:00,28.6,28.63,28.44,28.45,969474.0,26.1313,26.1587,25.9851,25.9942,969474.0
2016-09-06 15:30:00,28.44,28.69,28.44,28.67,2913065.0,25.9851,26.2135,25.9851,26.1952,2913065.0
2016-09-07 09:30:00,28.6,28.65,28.39,28.51,2016299.0,26.1313,26.177,25.9394,26.049,2016299.0
2016-09-07 10:00:00,28.5,28.51,27.99,28.17,1511432.0,26.0399,26.049,25.5739,25.7384,1511432.0
2016-09-07 10:30:00,28.16,28.22,28.08,28.13,655369.0,25.7293,25.7841,25.6562,25.7018,655369.0
2016-09-07 11:00:00,28.12,28.12,28.01,28.07,615194.0,25.6927,25.6927,25.5922,25.647,615194.0
2016-09-07 11:30:00,28.06,28.13,27.97,28.03,715566.0,25.6379,25.7018,25.5557,25.6105,715566.0
2016-09-07 12:00:00,28.03,28.07,27.83,27.86,627484.0,25.6105,25.647,25.4277,25.4552,627484.0
2016-09-07 12:30:00,27.86,28.0,27.78,28.0,765244.0,25.4552,25.5831,25.3821,25.5831,765244.0
2016-09-07 13:00:00,28.0,28.11,27.95,28.0,686621.0,25.5831,25.6836,25.5374,25.5831,686621.0
2016-09-07 13:30:00,28.0,28.27,28.0,28.2,862597.0,25.5831,25.8298,25.5831,25.7658,862597.0
2016-09-07 14:00:00,28.2,28.25,28.09,28.14,764654.0,25.7658,25.8115,25.6653,25.711,764654.0
2016-09-07 14:30:00,28.14,28.17,28.09,28.14,607971.0,25.711,25.7384,25.6653,25.711,607971.0
2016-09-07 15:00:00,28.15,28.5,28.11,28.48,1306375.0,25.7201,26.0399,25.6836,26.0216,1306375.0
2016-09-07 15:30:00,28.48,28.59,28.41,28.52,2270175.0,26.0216,26.1221,25.9577,26.0582,2270175.0
2016-09-08 09:30:00,28.33,28.61,28.23,28.27,2551810.0,25.8846,26.1404,25.7932,25.8298,2551810.0
2016-09-08 10:00:00,28.26,28.26,27.94,28.05,2339962.0,25.8206,25.8206,25.5282,25.6288,2339962.0
2016-09-08 10:30:00,28.06,28.26,28.06,28.19,922966.0,25.6379,25.8206,25.6379,25.7567,922966.0
2016-09-08 11:00:00,28.2,28.42,28.13,28.15,830253.0,25.7658,25.9668,25.7018,25.7201,830253.0
2016-09-08 11:30:00,28.15,28.18,27.97,27.98,853697.0,25.7201,25.7475,25.5557,25.5648,853697.0
2016-09-08 12:00:00,27.98,28.01,27.81,27.88,847765.0,25.5648,25.5922,25.4095,25.4734,847765.0
2016-09-08 12:30:00,27.88,28.02,27.83,27.94,794250.0,25.4734,25.6013,25.4277,25.5282,794250.0
2016-09-08 13:00:00,27.93,27.95,27.83,27.93,568572.0,25.5191,25.5374,25.4277,25.5191,568572.0
2016-09-08 13:30:00,27.92,27.93,27.82,27.83,480860.0,25.51,25.5191,25.4186,25.4277,480860.0
2016-09-08 14:00:00,27.82,27.88,27.78,27.81,652393.0,25.4186,25.4734,25.3821,25.4095,652393.0
2016-09-08 14:30:00,27.81,27.81,27.7,27.74,645318.0,25.4095,25.4095,25.309,25.3455,645318.0
2016-09-08 15:00:00,27.73,27.88,27.72,27.86,812151.0,25.3364,25.4734,25.3272,25.4552,812151.0
2016-09-08 15:30:00,27.86,27.92,27.8,27.91,1827893.0,25.4552,25.51,25.4003,25.5008,1827893.0
2016-09-09 09:30:00,27.49,27.5,26.92,26.92,2708924.0,25.1171,25.1262,24.5963,24.5963,2708924.0
2016-09-09 10:00:00,26.92,27.24,26.83,27.11,2503323.0,24.5963,24.8887,24.5141,24.7699,2503323.0
2016-09-09 10:30:00,27.1,27.11,26.88,26.96,1080369.0,24.7608,24.7699,24.5597,24.6328,1080369.0
2016-09-09 11:00:00,26.97,27.18,26.9,27.18,853784.0,24.642,24.8338,24.578,24.8338,853784.0
2016-09-09 11:30:00,27.18,27.18,26.98,27.08,740845.0,24.8338,24.8338,24.6511,24.7425,740845.0
2016-09-09 12:00:00,27.08,27.09,26.88,26.9,724662.0,24.7425,24.7516,24.5597,24.578,724662.0
2016-09-09 12:30:00,26.9,27.07,26.89,26.99,499377.0,24.578,24.7333,24.5689,24.6602,499377.0
2016-09-09 13:00:00,26.98,27.08,26.67,26.68,997470.0,24.6511,24.7425,24.3679,24.377,997470.0
2016-09-09 13:30:00,26.68,26.68,26.43,26.62,1079049.0,24.377,24.377,24.1486,24.3222,1079049.0
2016-09-09 14:00:00,26.62,26.62,26.25,26.38,1559601.0,24.3222,24.3222,23.9841,24.1029,1559601.0
2016-09-09 14:30:00,26.39,26.54,26.38,26.49,1218345.0,24.112,24.2491,24.1029,24.2034,1218345.0
2016-09-09 15:00:00,26.48,26.57,26.36,26.5,1203899.0,24.1943,24.2765,24.0846,24.2125,1203899.0
2016-09-09 15:30:00,26.5,26.52,26.33,26.37,2642928.0,24.2125,24.2308,24.0572,24.0938,2642928.0
2016-09-12 09:30:00,25.96,26.5,25.86,26.44,3976993.0,23.7192,24.2125,23.6278,24.1577,3976993.0
2016-09-12 10:00:00,26.45,26.78,26.45,26.71,2092660.0,24.1669,24.4684,24.1669,24.4044,2092660.0
2016-09-12 10:30:00,26.72,26.72,26.57,26.57,1308220.0,24.4136,24.4136,24.2765,24.2765,1308220.0
2016-09-12 11:00:00,26.57,26.64,26.45,26.6,885860.0,24.2765,24.3405,24.1669,24.3039,885860.0
2016-09-12 11:30:00,26.6,26.66,26.41,26.42,490558.0,24.3039,24.3587,24.1303,24.1395,490558.0
2016-09-12 12:00:00,26.42,26.43,26.21,26.32,468264.0,24.1395,24.1486,23.9476,24.0481,468264.0
2016-09-12 12:30:00,26.32,26.33,26.12,26.19,574311.0,24.0481,24.0572,23.8653,23.9293,574311.0
2016-09-12 13:00:00,26.18,26.76,26.13,26.47,1604325.0,23.9202,24.4501,23.8745,24.1851,1604325.0
2016-09-12 13:30:00,26.48,26.8,26.32,26.79,1322596.0,24.1943,24.4866,24.0481,24.4775,1322596.0
2016-09-12 14:00:00,26.8,27.14,26.8,27.0,1778470.0,24.4866,24.7973,24.4866,24.6694,1778470.0
2016-09-12 14:30:00,27.0,27.27,27.0,27.27,1432036.0,24.6694,24.9161,24.6694,24.9161,1432036.0
2016-09-12 15:00:00,27.26,27.27,27.1,27.2,1466596.0,24.9069,24.9161,24.7608,24.8521,1466596.0
2016-09-12 15:30:00,27.2,27.27,27.01,27.05,3278357.0,24.8521,24.9161,24.6785,24.7151,3278357.0
2016-09-13 09:30:00,26.74,26.79,26.42,26.45,2711462.0,24.4318,24.4775,24.1395,24.1669,2711462.0
2016-09-13 10:00:00,26.44,26.62,26.35,26.5,1865295.0,24.1577,24.3222,24.0755,24.2125,1865295.0
2016-09-13 10:30:00,26.49,26.68,26.45,26.54,1594938.0,24.2034,24.377,24.1669,24.2491,1594938.0
2016-09-13 11:00:00,26.53,26.53,26.17,26.24,1784640.0,24.24,24.24,23.911,23.975,1784640.0
2016-09-13 11:30:00,26.23,26.29,26.17,26.21,1058044.0,23.9659,24.0207,23.911,23.9476,1058044.0
2016-09-13 12:00:00,26.22,26.24,26.05,26.07,1403645.0,23.9567,23.975,23.8014,23.8197,1403645.0
2016-09-13 12:30:00,26.08,26.12,25.86,25.93,1069849.0,23.8288,23.8653,23.6278,23.6917,1069849.0
2016-09-13 13:00:00,25.93,26.15,25.73,26.01,2041603.0,23.6917,23.8928,23.509,23.7648,2041603.0
2016-09-13 13:30:00,26.02,26.06,25.78,25.83,1737240.0,23.774,23.8105,23.5547,23.6004,1737240.0
2016-09-13 14:00:00,25.82,25.92,25.76,25.76,1305501.0,23.5912,23.6826,23.5364,23.5364,1305501.0
2016-09-13 14:30:00,25.77,25.95,25.68,25.86,1576799.0,23.5456,23.71,23.4633,23.6278,1576799.0
2016-09-13 15:00:00,25.85,25.99,25.78,25.99,1175321.0,23.6187,23.7466,23.5547,23.7466,1175321.0
2016-09-13 15:30:00,25.99,26.07,25.9,26.03,2734818.0,23.7466,23.8197,23.6643,23.7831,2734818.0
2016-09-14 09:30:00,26.29,26.6,26.29,26.5,3583247.0,24.0207,24.3039,24.0207,24.2125,3583247.0
2016-09-14 10:00:00,26.5,26.66,26.44,26.47,1339112.0,24.2125,24.3587,24.1577,24.1851,1339112.0
2016-09-14 10:30:00,26.48,26.63,26.13,26.13,1401008.0,24.1943,24.3313,23.8745,23.8745,1401008.0
2016-09-14 11:00:00,26.13,26.43,26.13,26.3,1523036.0,23.8745,24.1486,23.8745,24.0298,1523036.0
2016-09-14 11:30:00,26.31,26.31,26.01,26.23,765599.0,24.0389,24.0389,23.7648,23.9659,765599.0
2016-09-14 12:00:00,26.24,26.29,26.05,26.05,566809.0,23.975,24.0207,23.8014,23.8014,566809.0
2016-09-14 12:30:00,26.06,26.09,25.87,26.07,821418.0,23.8105,23.8379,23.6369,23.8197,821418.0
2016-09-14 13:00:00,26.07,26.17,26.05,26.1,434929.0,23.8197,23.911,23.8014,23.8471,434929.0
2016-09-14 13:30:00,26.11,26.22,26.0,26.05,472166.0,23.8562,23.9567,23.7557,23.8014,472166.0
2016-09-14 14:00:00,26.05,26.2,25.99,26.18,460081.0,23.8014,23.9384,23.7466,23.9202,460081.0
2016-09-14 14:30:00,26.18,26.23,26.1,26.12,398473.0,23.9202,23.9659,23.8471,23.8653,398473.0
2016-09-14 15:00:00,26.12,26.17,26.06,26.07,420259.0,23.8653,23.911,23.8105,23.8197,420259.0
2016-09-14 15:30:00,26.08,26.13,25.99,26.03,2286447.0,23.8288,23.8745,23.7466,23.7831,2286447.0
2016-09-15 09:30:00,25.98,26.2,25.73,25.78,2842548.0,23.7374,23.9384,23.509,23.5547,2842548.0
2016-09-15 10:00:00,25.78,25.94,25.61,25.88,1844194.0,23.5547,23.7009,23.3994,23.6461,1844194.0
2016-09-15 10:30:00,25.88,26.42,25.87,26.42,1202367.0,23.6461,24.1395,23.6369,24.1395,1202367.0
2016-09-15 11:00:00,26.42,26.47,26.31,26.34,863955.0,24.1395,24.1851,24.0389,24.0664,863955.0
2016-09-15 11:30:00,26.35,26.6,26.35,26.57,1236794.0,24.0755,24.3039,24.0755,24.2765,1236794.0
2016-09-15 12:00:00,26.57,26.64,26.49,26.51,847543.0,24.2765,24.3405,24.2034,24.2217,847543.0
2016-09-15 12:30:00,26.51,26.54,26.28,26.44,681807.0,24.2217,24.2491,24.0115,24.1577,681807.0
2016-09-15 13:00:00,26.44,26.51,26.29,26.37,606016.0,24.1577,24.2217,24.0207,24.0938,606016.0
2016-09-15 13:30:00,26.37,26.55,26.37,26.45,592239.0,24.0938,24.2582,24.0938,24.1669,592239.0
2016-09-15 14:00:00,26.46,26.54,26.38,26.38,534991.0,24.176,24.2491,24.1029,24.1029,534991.0
2016-09-15 14:30:00,26.39,26.42,26.29,26.38,463173.0,24.112,24.1395,24.0207,24.1029,463173.0
2016-09-15 15:00:00,26.38,26.47,26.25,26.28,474458.0,24.1029,24.1851,23.9841,24.0115,474458.0
2016-09-15 15:30:00,26.28,26.3,26.17,26.19,1983304.0,24.0115,24.0298,23.911,23.9293,1983304.0
2016-09-16 09:30:00,25.84,26.09,25.81,26.03,2128071.0,23.6095,23.8379,23.5821,23.7831,2128071.0
2016-09-16 10:00:00,26.03,26.15,25.92,26.06,1105037.0,23.7831,23.8928,23.6826,23.8105,1105037.0
2016-09-16 10:30:00,26.05,26.31,26.05,26.18,820324.0,23.8014,24.0389,23.8014,23.9202,820324.0
2016-09-16 11:00:00,26.17,26.2,25.98,25.99,709902.0,23.911,23.9384,23.7374,23.7466,709902.0
2016-09-16 11:30:00,25.99,26.0,25.82,25.84,678737.0,23.7466,23.7557,23.5912,23.6095,678737.0
2016-09-16 12:00:00,25.84,25.85,25.72,25.81,432970.0,23.6095,23.6187,23.4999,23.5821,432970.0
2016-09-16 12:30:00,25.81,25.83,25.72,25.78,405494.0,23.5821,23.6004,23.4999,23.5547,405494.0
2016-09-16 13:00:00,25.78,25.78,25.58,25.61,790463.0,23.5547,23.5547,23.372,23.3994,790463.0
2016-09-16 13:30:00,25.61,25.68,25.57,25.67,688658.0,23.3994,23.4633,23.3628,23.4542,688658.0
2016-09-16 14:00:00,25.67,25.69,25.58,25.67,695943.0,23.4542,23.4725,23.372,23.4542,695943.0
2016-09-16 14:30:00,25.67,25.76,25.64,25.64,975353.0,23.4542,23.5364,23.4268,23.4268,975353.0
2016-09-16 15:00:00,25.64,25.78,25.64,25.71,1247035.0,23.4268,23.5547,23.4268,23.4907,1247035.0
2016-09-16 15:30:00,25.72,26.0,25.71,25.96,4221166.0,23.4999,23.7557,23.4907,23.7192,4221166.0
2016-09-19 09:30:00,26.36,26.41,26.13,26.23,1816169.0,24.0846,24.1303,23.8745,23.9659,1816169.0
2016-09-19 10:00:00,26.24,26.36,26.19,26.24,1344777.0,23.975,24.0846,23.9293,23.975,1344777.0
2016-09-19 10:30:00,26.24,26.33,26.15,26.2,691971.0,23.975,24.0572,23.8928,23.9384,691971.0
2016-09-19 11:00:00,26.21,26.25,26.14,26.21,552153.0,23.9476,23.9841,23.8836,23.9476,552153.0
2016-09-19 11:30:00,26.21,26.29,26.2,26.25,436714.0,23.9476,24.0207,23.9384,23.9841,436714.0
2016-09-19 12:00:00,26.25,26.26,26.09,26.17,431971.0,23.9841,23.9933,23.8379,23.911,431971.0
2016-09-19 12:30:00,26.17,26.21,26.13,26.15,243084.0,23.911,23.9476,23.8745,23.8928,243084.0
2016-09-19 13:00:00,26.14,26.23,26.11,26.21,327857.0,23.8836,23.9659,23.8562,23.9476,327857.0
2016-09-19 13:30:00,26.21,26.21,26.02,26.12,328539.0,23.9476,23.9476,23.774,23.8653,328539.0
2016-09-19 14:00:00,26.12,26.2,26.11,26.17,172819.0,23.8653,23.9384,23.8562,23.911,172819.0
2016-09-19 14:30:00,26.17,26.3,26.17,26.26,270301.0,23.911,24.0298,23.911,23.9933,270301.0
2016-09-19 15:00:00,26.25,26.27,26.16,26.18,287549.0,23.9841,24.0024,23.9019,23.9202,287549.0
2016-09-19 15:30:00,26.18,26.23,26.06,26.1,1719829.0,23.9202,23.9659,23.8105,23.8471,1719829.0
2016-09-20 09:30:00,26.11,26.13,25.95,26.05,1274630.0,23.8562,23.8745,23.71,23.8014,1274630.0
2016-09-20 10:00:00,26.06,26.13,25.94,26.01,1404656.0,23.8105,23.8745,23.7009,23.7648,1404656.0
2016-09-20 10:30:00,26.02,26.26,26.01,26.19,994752.0,23.774,23.9933,23.7648,23.9293,994752.0
2016-09-20 11:00:00,26.19,26.29,26.14,26.14,527136.0,23.9293,24.0207,23.8836,23.8836,527136.0
2016-09-20 11:30:00,26.15,26.19,25.99,26.0,584021.0,23.8928,23.9293,23.7466,23.7557,584021.0
2016-09-20 12:00:00,26.0,26.07,25.97,26.07,402891.0,23.7557,23.8197,23.7283,23.8197,402891.0
2016-09-20 12:30:00,26.06,26.06,25.88,25.88,338836.0,23.8105,23.8105,23.6461,23.6461,338836.0
2016-09-20 13:00:00,25.89,25.95,25.86,25.94,385693.0,23.6552,23.71,23.6278,23.7009,385693.0
2016-09-20 13:30:00,25.94,26.01,25.91,26.0,349616.0,23.7009,23.7648,23.6735,23.7557,349616.0
2016-09-20 14:00:00,26.0,26.0,25.91,25.95,212351.0,23.7557,23.7557,23.6735,23.71,212351.0
2016-09-20 14:30:00,25.94,26.01,25.92,26.01,366724.0,23.7009,23.7648,23.6826,23.7648,366724.0
2016-09-20 15:00:00,26.02,26.11,26.0,26.11,390703.0,23.774,23.8562,23.7557,23.8562,390703.0
2016-09-20 15:30:00,26.11,26.13,26.03,26.07,1153850.0,23.8562,23.8745,23.7831,23.8197,1153850.0
2016-09-21 09:30:00,26.63,26.82,26.55,26.81,1710320.0,24.3313,24.5049,24.2582,24.4958,1710320.0
2016-09-21 10:00:00,26.82,27.03,26.81,26.92,1048872.0,24.5049,24.6968,24.4958,24.5963,1048872.0
2016-09-21 10:30:00,26.93,27.0,26.75,26.75,1250369.0,24.6054,24.6694,24.441,24.441,1250369.0
2016-09-21 11:00:00,26.75,26.95,26.72,26.93,717956.0,24.441,24.6237,24.4136,24.6054,717956.0
2016-09-21 11:30:00,26.93,26.95,26.85,26.9,658137.0,24.6054,24.6237,24.5323,24.578,658137.0
2016-09-21 12:00:00,26.89,26.94,26.82,26.83,353356.0,24.5689,24.6146,24.5049,24.5141,353356.0
2016-09-21 12:30:00,26.83,26.88,26.75,26.86,361320.0,24.5141,24.5597,24.441,24.5415,361320.0
2016-09-21 13:00:00,26.85,26.95,26.85,26.89,594818.0,24.5323,24.6237,24.5323,24.5689,594818.0
2016-09-21 13:30:00,26.89,26.96,26.88,26.95,438883.0,24.5689,24.6328,24.5597,24.6237,438883.0
2016-09-21 14:00:00,26.95,27.74,26.87,27.3,7560628.0,24.6237,25.3455,24.5506,24.9435,7560628.0
2016-09-21 14:30:00,27.3,27.58,27.17,27.58,3398022.0,24.9435,25.1993,24.8247,25.1993,3398022.0
2016-09-21 15:00:00,27.58,27.8,27.48,27.73,2784871.0,25.1993,25.4003,25.108,25.3364,2784871.0
2016-09-21 15:30:00,27.73,28.01,27.73,27.87,4242148.0,25.3364,25.5922,25.3364,25.4643,4242148.0
2016-09-22 09:30:00,28.25,28.56,28.24,28.5,3902934.0,25.8115,26.0947,25.8024,26.0399,3902934.0
2016-09-22 10:00:00,28.5,28.52,28.14,28.15,1902753.0,26.0399,26.0582,25.711,25.7201,1902753.0
2016-09-22 10:30:00,28.14,28.23,27.9,28.01,1470168.0,25.711,25.7932,25.4917,25.5922,1470168.0
2016-09-22 11:00:00,28.02,28.16,27.91,27.93,1379535.0,25.6013,25.7293,25.5008,25.5191,1379535.0
2016-09-22 11:30:00,27.93,28.13,27.77,28.11,1060800.0,25.5191,25.7018,25.3729,25.6836,1060800.0
2016-09-22 12:00:00,28.12,28.16,27.93,27.95,708947.0,25.6927,25.7293,25.5191,25.5374,708947.0
2016-09-22 12:30:00,27.95,28.08,27.92,28.03,481550.0,25.5374,25.6562,25.51,25.6105,481550.0
2016-09-22 13:00:00,28.03,28.06,27.95,27.97,342450.0,25.6105,25.6379,25.5374,25.5557,342450.0
2016-09-22 13:30:00,27.97,28.06,27.9,27.9,305376.0,25.5557,25.6379,25.4917,25.4917,305376.0
2016-09-22 14:00:00,27.89,27.93,27.65,27.68,822111.0,25.4826,25.5191,25.2633,25.2907,822111.0
2016-09-22 14:30:00,27.68,27.69,27.45,27.6,1289469.0,25.2907,25.2998,25.0805,25.2176,1289469.0
2016-09-22 15:00:00,27.6,27.81,27.58,27.72,1253534.0,25.2176,25.4095,25.1993,25.3272,1253534.0
2016-09-22 15:30:00,27.72,27.88,27.71,27.74,2101400.0,25.3272,25.4734,25.3181,25.3455,2101400.0
2016-09-23 09:30:00,27.69,27.77,27.46,27.71,1807471.0,25.2998,25.3729,25.0897,25.3181,1807471.0
2016-09-23 10:00:00,27.71,27.74,27.5,27.66,715554.0,25.3181,25.3455,25.1262,25.2724,715554.0
2016-09-23 10:30:00,27.66,27.68,27.46,27.55,572749.0,25.2724,25.2907,25.0897,25.1719,572749.0
2016-09-23 11:00:00,27.56,27.6,27.46,27.47,470170.0,25.181,25.2176,25.0897,25.0988,470170.0
2016-09-23 11:30:00,27.47,27.53,27.35,27.38,741491.0,25.0988,25.1536,24.9892,25.0166,741491.0
2016-09-23 12:00:00,27.38,27.39,27.1,27.18,984429.0,25.0166,25.0257,24.7608,24.8338,984429.0
2016-09-23 12:30:00,27.18,27.18,27.01,27.12,1070343.0,24.8338,24.8338,24.6785,24.779,1070343.0
2016-09-23 13:00:00,27.1,27.15,27.06,27.12,617430.0,24.7608,24.8064,24.7242,24.779,617430.0
2016-09-23 13:30:00,27.11,27.11,26.83,26.9,865509.0,24.7699,24.7699,24.5141,24.578,865509.0
2016-09-23 14:00:00,26.9,26.94,26.83,26.91,660683.0,24.578,24.6146,24.5141,24.5872,660683.0
2016-09-23 14:30:00,26.91,26.92,26.75,26.84,782908.0,24.5872,24.5963,24.441,24.5232,782908.0
2016-09-23 15:00:00,26.84,27.04,26.84,27.04,1039355.0,24.5232,24.7059,24.5232,24.7059,1039355.0
2016-09-23 15:30:00,27.04,27.09,26.87,27.02,2171412.0,24.7059,24.7516,24.5506,24.6877,2171412.0
2016-09-26 09:30:00,27.21,27.45,27.15,27.2,1820809.0,24.8613,25.0805,24.8064,24.8521,1820809.0
2016-09-26 10:00:00,27.2,27.25,27.07,27.16,816153.0,24.8521,24.8978,24.7333,24.8156,816153.0
2016-09-26 10:30:00,27.16,27.25,27.11,27.16,407968.0,24.8156,24.8978,24.7699,24.8156,407968.0
2016-09-26 11:00:00,27.17,27.3,27.02,27.09,535215.0,24.8247,24.9435,24.6877,24.7516,535215.0
2016-09-26 11:30:00,27.09,27.16,27.03,27.04,365904.0,24.7516,24.8156,24.6968,24.7059,365904.0
2016-09-26 12:00:00,27.03,27.04,26.92,26.96,313292.0,24.6968,24.7059,24.5963,24.6328,313292.0
2016-09-26 12:30:00,26.96,27.02,26.86,27.0,321985.0,24.6328,24.6877,24.5415,24.6694,321985.0
2016-09-26 13:00:00,27.0,27.09,26.95,26.95,285690.0,24.6694,24.7516,24.6237,24.6237,285690.0
2016-09-26 13:30:00,26.96,27.09,26.94,27.06,291737.0,24.6328,24.7516,24.6146,24.7242,291737.0
2016-09-26 14:00:00,27.06,27.09,26.94,26.96,203468.0,24.7242,24.7516,24.6146,24.6328,203468.0
2016-09-26 14:30:00,26.96,26.96,26.74,26.81,561053.0,24.6328,24.6328,24.4318,24.4958,561053.0
2016-09-26 15:00:00,26.81,26.82,26.76,26.81,453589.0,24.4958,24.5049,24.4501,24.4958,453589.0
2016-09-26 15:30:00,26.82,26.89,26.75,26.79,1223318.0,24.5049,24.5689,24.441,24.4775,1223318.0
2016-09-27 09:30:00,26.51,26.58,26.3,26.44,1559432.0,24.2217,24.2856,24.0298,24.1577,1559432.0
2016-09-27 10:00:00,26.44,26.56,26.36,26.53,1122835.0,24.1577,24.2674,24.0846,24.24,1122835.0
2016-09-27 10:30:00,26.53,26.56,26.28,26.3,790459.0,24.24,24.2674,24.0115,24.0298,790459.0
2016-09-27 11:00:00,26.29,26.32,26.08,26.1,1010050.0,24.0207,24.0481,23.8288,23.8471,1010050.0
2016-09-27 11:30:00,26.1,26.22,26.01,26.17,1180342.0,23.8471,23.9567,23.7648,23.911,1180342.0
2016-09-27 12:00:00,26.17,26.33,26.13,26.24,949861.0,23.911,24.0572,23.8745,23.975,949861.0
2016-09-27 12:30:00,26.24,26.33,26.16,26.32,593982.0,23.975,24.0572,23.9019,24.0481,593982.0
2016-09-27 13:00:00,26.31,26.44,26.28,26.41,767140.0,24.0389,24.1577,24.0115,24.1303,767140.0
2016-09-27 13:30:00,26.42,26.49,26.29,26.29,703318.0,24.1395,24.2034,24.0207,24.0207,703318.0
2016-09-27 14:00:00,26.29,26.32,26.18,26.22,899685.0,24.0207,24.0481,23.9202,23.9567,899685.0
2016-09-27 14:30:00,26.21,26.32,26.21,26.27,711006.0,23.9476,24.0481,23.9476,24.0024,711006.0
2016-09-27 15:00:00,26.27,26.28,26.22,26.26,654703.0,24.0024,24.0115,23.9567,23.9933,654703.0
2016-09-27 15:30:00,26.25,26.35,26.22,26.3,2349331.0,23.9841,24.0755,23.9567,24.0298,2349331.0
2016-09-28 09:30:00,26.27,26.5,26.24,26.38,1188410.0,24.0024,24.2125,23.975,24.1029,1188410.0
2016-09-28 10:00:00,26.39,26.4,26.2,26.28,959714.0,24.112,24.1212,23.9384,24.0115,959714.0
2016-09-28 10:30:00,26.29,26.34,26.09,26.1,794028.0,24.0207,24.0664,23.8379,23.8471,794028.0
2016-09-28 11:00:00,26.09,26.1,25.87,26.01,1460418.0,23.8379,23.8471,23.6369,23.7648,1460418.0
2016-09-28 11:30:00,26.01,26.3,25.96,26.2,653937.0,23.7648,24.0298,23.7192,23.9384,653937.0
2016-09-28 12:00:00,26.2,26.2,26.07,26.11,559307.0,23.9384,23.9384,23.8197,23.8562,559307.0
2016-09-28 12:30:00,26.11,26.3,26.05,26.28,1346864.0,23.8562,24.0298,23.8014,24.0115,1346864.0
2016-09-28 13:00:00,26.28,26.36,26.22,26.36,759195.0,24.0115,24.0846,23.9567,24.0846,759195.0
2016-09-28 13:30:00,26.37,26.57,26.36,26.52,887417.0,24.0938,24.2765,24.0846,24.2308,887417.0
2016-09-28 14:00:00,26.51,27.1,26.51,26.94,1943745.0,24.2217,24.7608,24.2217,24.6146,1943745.0
2016-09-28 14:30:00,26.93,27.01,26.74,26.91,1959967.0,24.6054,24.6785,24.4318,24.5872,1959967.0
2016-09-28 15:00:00,26.91,26.93,26.77,26.84,1174818.0,24.5872,24.6054,24.4592,24.5232,1174818.0
2016-09-28 15:30:00,26.84,26.96,26.74,26.91,3044237.0,24.5232,24.6328,24.4318,24.5872,3044237.0
2016-09-29 09:30:00,26.59,26.81,26.51,26.78,1736495.0,24.2948,24.4958,24.2217,24.4684,1736495.0
2016-09-29 10:00:00,26.78,26.92,26.7,26.71,1069421.0,24.4684,24.5963,24.3953,24.4044,1069421.0
2016-09-29 10:30:00,26.71,26.71,26.41,26.47,965503.0,24.4044,24.4044,24.1303,24.1851,965503.0
2016-09-29 11:00:00,26.48,26.63,26.32,26.6,957654.0,24.1943,24.3313,24.0481,24.3039,957654.0
2016-09-29 11:30:00,26.6,26.69,26.47,26.56,681064.0,24.3039,24.3861,24.1851,24.2674,681064.0
2016-09-29 12:00:00,26.56,26.8,26.54,26.71,607414.0,24.2674,24.4866,24.2491,24.4044,607414.0
2016-09-29 12:30:00,26.71,26.73,26.47,26.69,1042847.0,24.4044,24.4227,24.1851,24.3861,1042847.0
2016-09-29 13:00:00,26.69,26.81,26.61,26.68,922326.0,24.3861,24.4958,24.3131,24.377,922326.0
2016-09-29 13:30:00,26.68,26.69,26.5,26.55,713231.0,24.377,24.3861,24.2125,24.2582,713231.0
2016-09-29 14:00:00,26.56,26.8,26.52,26.79,564950.0,24.2674,24.4866,24.2308,24.4775,564950.0
2016-09-29 14:30:00,26.79,26.9,26.74,26.8,627486.0,24.4775,24.578,24.4318,24.4866,627486.0
2016-09-29 15:00:00,26.8,26.8,26.65,26.71,583272.0,24.4866,24.4866,24.3496,24.4044,583272.0
2016-09-29 15:30:00,26.71,26.79,26.67,26.68,1333986.0,24.4044,24.4775,24.3679,24.377,1333986.0
2016-09-30 09:30:00,27.21,27.25,26.77,26.9,1689446.0,24.8613,24.8978,24.4592,24.578,1689446.0
2016-09-30 10:00:00,26.91,26.92,26.6,26.73,1174246.0,24.5872,24.5963,24.3039,24.4227,1174246.0
2016-09-30 10:30:00,26.73,26.8,26.65,26.77,856123.0,24.4227,24.4866,24.3496,24.4592,856123.0
2016-09-30 11:00:00,26.76,26.76,26.55,26.63,719489.0,24.4501,24.4501,24.2582,24.3313,719489.0
2016-09-30 11:30:00,26.63,26.76,26.6,26.63,596011.0,24.3313,24.4501,24.3039,24.3313,596011.0
2016-09-30 12:00:00,26.62,26.69,26.59,26.6,310997.0,24.3222,24.3861,24.2948,24.3039,310997.0
2016-09-30 12:30:00,26.59,26.61,26.44,26.58,536422.0,24.2948,24.3131,24.1577,24.2856,536422.0
2016-09-30 13:00:00,26.59,26.62,26.41,26.41,521405.0,24.2948,24.3222,24.1303,24.1303,521405.0
2016-09-30 13:30:00,26.41,26.5,26.39,26.44,583393.0,24.1303,24.2125,24.112,24.1577,583393.0
2016-09-30 14:00:00,26.44,26.47,26.34,26.42,569643.0,24.1577,24.1851,24.0664,24.1395,569643.0
2016-09-30 14:30:00,26.42,26.52,26.38,26.44,664789.0,24.1395,24.2308,24.1029,24.1577,664789.0
2016-09-30 15:00:00,26.44,26.54,26.44,26.5,574483.0,24.1577,24.2491,24.1577,24.2125,574483.0
2016-09-30 15:30:00,26.5,26.5,26.36,26.46,2047936.0,24.2125,24.2125,24.0846,24.176,2047936.0
2016-10-03 09:30:00,26.35,26.56,26.28,26.33,1101677.0,24.0755,24.2674,24.0115,24.0572,1101677.0
2016-10-03 10:00:00,26.31,26.32,26.02,26.1,865689.0,24.0389,24.0481,23.774,23.8471,865689.0
2016-10-03 10:30:00,26.1,26.19,26.05,26.06,515929.0,23.8471,23.9293,23.8014,23.8105,515929.0
2016-10-03 11:00:00,26.07,26.1,25.97,26.07,802622.0,23.8197,23.8471,23.7283,23.8197,802622.0
2016-10-03 11:30:00,26.07,26.09,25.94,25.98,746816.0,23.8197,23.8379,23.7009,23.7374,746816.0
2016-10-03 12:00:00,25.98,26.02,25.78,25.83,972828.0,23.7374,23.774,23.5547,23.6004,972828.0
2016-10-03 12:30:00,25.83,25.83,25.69,25.78,1158772.0,23.6004,23.6004,23.4725,23.5547,1158772.0
2016-10-03 13:00:00,25.79,25.8,25.67,25.71,670296.0,23.5638,23.573,23.4542,23.4907,670296.0
2016-10-03 13:30:00,25.71,25.84,25.71,25.8,652033.0,23.4907,23.6095,23.4907,23.573,652033.0
2016-10-03 14:00:00,25.8,25.85,25.65,25.75,927733.0,23.573,23.6187,23.4359,23.5273,927733.0
2016-10-03 14:30:00,25.75,25.75,25.67,25.73,710957.0,23.5273,23.5273,23.4542,23.509,710957.0
2016-10-03 15:00:00,25.73,25.89,25.72,25.88,819263.0,23.509,23.6552,23.4999,23.6461,819263.0
2016-10-03 15:30:00,25.88,25.98,25.86,25.95,1956583.0,23.6461,23.7374,23.6278,23.71,1956583.0
2016-10-04 09:30:00,25.1,25.1,24.43,24.53,7249866.0,22.9334,22.9334,22.3212,22.4126,7249866.0
2016-10-04 10:00:00,24.53,24.61,24.44,24.55,2860087.0,22.4126,22.4857,22.3304,22.4309,2860087.0
2016-10-04 10:30:00,24.54,24.58,24.21,24.28,2499914.0,22.4217,22.4583,22.1202,22.1842,2499914.0
2016-10-04 11:00:00,24.28,24.45,24.22,24.24,1579007.0,22.1842,22.3395,22.1294,22.1476,1579007.0
2016-10-04 11:30:00,24.24,24.32,23.83,23.99,4032239.0,22.1476,22.2207,21.773,21.9192,4032239.0
2016-10-04 12:00:00,23.99,24.12,23.89,24.0,1877333.0,21.9192,22.038,21.8278,21.9283,1877333.0
2016-10-04 12:30:00,24.0,24.09,23.85,23.88,1751711.0,21.9283,22.0106,21.7913,21.8187,1751711.0
2016-10-04 13:00:00,23.88,23.9,23.61,23.65,2389405.0,21.8187,21.837,21.572,21.6086,2389405.0
2016-10-04 13:30:00,23.66,23.87,23.64,23.69,1537380.0,21.6177,21.8096,21.5994,21.6451,1537380.0
2016-10-04 14:00:00,23.68,23.8,23.65,23.67,1477576.0,21.636,21.7456,21.6086,21.6268,1477576.0
2016-10-04 14:30:00,23.67,23.69,23.42,23.42,1818071.0,21.6268,21.6451,21.3984,21.3984,1818071.0
2016-10-04 15:00:00,23.42,23.68,23.42,23.68,2018270.0,21.3984,21.636,21.3984,21.636,2018270.0
2016-10-04 15:30:00,23.68,23.75,23.39,23.41,5226266.0,21.636,21.6999,21.371,21.3893,5226266.0
2016-10-05 09:30:00,23.84,23.97,23.62,23.95,3527024.0,21.7822,21.9009,21.5811,21.8827,3527024.0
2016-10-05 10:00:00,23.95,23.95,23.17,23.31,4385014.0,21.8827,21.8827,21.17,21.2979,4385014.0
2016-10-05 10:30:00,23.3,23.4,23.13,23.14,1720691.0,21.2888,21.3801,21.1334,21.1426,1720691.0
2016-10-05 11:00:00,23.14,23.32,23.11,23.28,1166889.0,21.1426,21.307,21.1152,21.2705,1166889.0
2016-10-05 11:30:00,23.29,23.34,23.18,23.23,1182582.0,21.2796,21.3253,21.1791,21.2248,1182582.0
2016-10-05 12:00:00,23.22,23.22,22.93,22.93,1351036.0,21.2157,21.2157,20.9507,20.9507,1351036.0
2016-10-05 12:30:00,22.94,23.14,22.94,23.04,639167.0,20.9598,21.1426,20.9598,21.0512,639167.0
2016-10-05 13:00:00,23.03,23.32,23.03,23.18,1081915.0,21.0421,21.307,21.0421,21.1791,1081915.0
2016-10-05 13:30:00,23.18,23.57,23.18,23.53,1212924.0,21.1791,21.5355,21.1791,21.4989,1212924.0
2016-10-05 14:00:00,23.53,23.6,23.47,23.54,829675.0,21.4989,21.5629,21.4441,21.508,829675.0
2016-10-05 14:30:00,23.53,23.71,23.51,23.58,900506.0,21.4989,21.6634,21.4806,21.5446,900506.0
2016-10-05 15:00:00,23.57,23.76,23.56,23.57,1175429.0,21.5355,21.7091,21.5263,21.5355,1175429.0
2016-10-05 15:30:00,23.57,23.62,23.51,23.57,1851362.0,21.5355,21.5811,21.4806,21.5355,1851362.0
2016-10-06 09:30:00,22.83,23.16,22.74,23.05,4276042.0,20.8593,21.1609,20.7771,21.0603,4276042.0
2016-10-06 10:00:00,23.04,23.21,22.73,22.78,2184397.0,21.0512,21.2065,20.768,20.8137,2184397.0
2016-10-06 10:30:00,22.77,22.92,22.74,22.77,1604748.0,20.8045,20.9416,20.7771,20.8045,1604748.0
2016-10-06 11:00:00,22.76,22.82,22.58,22.75,1990970.0,20.7954,20.8502,20.6309,20.7862,1990970.0
2016-10-06 11:30:00,22.75,23.07,22.67,23.06,2079904.0,20.7862,21.0786,20.7131,21.0695,2079904.0
2016-10-06 12:00:00,23.07,23.1,22.76,22.76,1490278.0,21.0786,21.106,20.7954,20.7954,1490278.0
2016-10-06 12:30:00,22.75,22.83,22.74,22.78,813526.0,20.7862,20.8593,20.7771,20.8137,813526.0
2016-10-06 13:00:00,22.78,22.87,22.69,22.71,770887.0,20.8137,20.8959,20.7314,20.7497,770887.0
2016-10-06 13:30:00,22.71,22.86,22.71,22.72,665185.0,20.7497,20.8867,20.7497,20.7588,665185.0
2016-10-06 14:00:00,22.73,22.79,22.67,22.76,617940.0,20.768,20.8228,20.7131,20.7954,617940.0
2016-10-06 14:30:00,22.76,22.78,22.67,22.69,683940.0,20.7954,20.8137,20.7131,20.7314,683940.0
2016-10-06 15:00:00,22.69,22.82,22.69,22.79,754044.0,20.7314,20.8502,20.7314,20.8228,754044.0
2016-10-06 15:30:00,22.78,23.0,22.76,22.88,3350246.0,20.8137,21.0147,20.7954,20.905,3350246.0
2016-10-07 09:30:00,23.57,23.74,23.33,23.44,5235949.0,21.5355,21.6908,21.3162,21.4167,5235949.0
2016-10-07 10:00:00,23.45,23.47,23.04,23.14,2558579.0,21.4258,21.4441,21.0512,21.1426,2558579.0
2016-10-07 10:30:00,23.13,23.2,22.97,23.17,1660043.0,21.1334,21.1974,20.9873,21.17,1660043.0
2016-10-07 11:00:00,23.17,23.23,22.94,23.0,994340.0,21.17,21.2248,20.9598,21.0147,994340.0
2016-10-07 11:30:00,22.99,23.0,22.59,22.83,3117960.0,21.0055,21.0147,20.6401,20.8593,3117960.0
2016-10-07 12:00:00,22.83,22.96,22.76,22.95,1644643.0,20.8593,20.9781,20.7954,20.969,1644643.0
2016-10-07 12:30:00,22.95,23.26,22.9,23.17,1259503.0,20.969,21.2522,20.9233,21.17,1259503.0
2016-10-07 13:00:00,23.17,23.27,23.07,23.15,826544.0,21.17,21.2614,21.0786,21.1517,826544.0
2016-10-07 13:30:00,23.15,23.35,23.15,23.32,1181343.0,21.1517,21.3345,21.1517,21.307,1181343.0
2016-10-07 14:00:00,23.33,23.34,23.03,23.07,693002.0,21.3162,21.3253,21.0421,21.0786,693002.0
2016-10-07 14:30:00,23.07,23.08,22.91,22.97,912004.0,21.0786,21.0878,20.9324,20.9873,912004.0
2016-10-07 15:00:00,22.96,23.1,22.93,23.08,834521.0,20.9781,21.106,20.9507,21.0878,834521.0
2016-10-07 15:30:00,23.09,23.11,22.98,23.0,2334578.0,21.0969,21.1152,20.9964,21.0147,2334578.0
2016-10-10 09:30:00,23.19,23.39,23.13,23.21,2126952.0,21.1883,21.371,21.1334,21.2065,2126952.0
2016-10-10 10:00:00,23.21,23.25,23.14,23.19,811182.0,21.2065,21.2431,21.1426,21.1883,811182.0
2016-10-10 10:30:00,23.19,23.3,23.08,23.22,931031.0,21.1883,21.2888,21.0878,21.2157,931031.0
2016-10-10 11:00:00,23.22,23.32,23.22,23.24,550283.0,21.2157,21.307,21.2157,21.2339,550283.0
2016-10-10 11:30:00,23.24,23.32,23.18,23.27,533702.0,21.2339,21.307,21.1791,21.2614,533702.0
2016-10-10 12:00:00,23.26,23.27,23.09,23.16,412695.0,21.2522,21.2614,21.0969,21.1609,412695.0
2016-10-10 12:30:00,23.16,23.16,22.97,22.99,619731.0,21.1609,21.1609,20.9873,21.0055,619731.0
2016-10-10 13:00:00,22.99,23.08,22.98,23.06,284592.0,21.0055,21.0878,20.9964,21.0695,284592.0
2016-10-10 13:30:00,23.07,23.1,23.04,23.1,157238.0,21.0786,21.106,21.0512,21.106,157238.0
2016-10-10 14:00:00,23.11,23.15,23.05,23.11,260220.0,21.1152,21.1517,21.0603,21.1152,260220.0
2016-10-10 14:30:00,23.1,23.18,23.09,23.17,458772.0,21.106,21.1791,21.0969,21.17,458772.0
2016-10-10 15:00:00,23.17,23.17,23.09,23.11,571419.0,21.17,21.17,21.0969,21.1152,571419.0
2016-10-10 15:30:00,23.11,23.16,23.08,23.15,986517.0,21.1152,21.1609,21.0878,21.1517,986517.0
2016-10-11 09:30:00,22.89,22.96,22.53,22.54,2229986.0,20.9142,20.9781,20.5852,20.5944,2229986.0
2016-10-11 10:00:00,22.55,22.74,22.5,22.69,2229552.0,20.6035,20.7771,20.5578,20.7314,2229552.0
2016-10-11 10:30:00,22.69,22.78,22.64,22.65,864389.0,20.7314,20.8137,20.6857,20.6949,864389.0
2016-10-11 11:00:00,22.65,23.0,22.61,22.95,1079577.0,20.6949,21.0147,20.6583,20.969,1079577.0
2016-10-11 11:30:00,22.95,23.08,22.87,22.91,1530962.0,20.969,21.0878,20.8959,20.9324,1530962.0
2016-10-11 12:00:00,22.9,22.98,22.85,22.92,557909.0,20.9233,20.9964,20.8776,20.9416,557909.0
2016-10-11 12:30:00,22.92,23.0,22.87,22.89,416457.0,20.9416,21.0147,20.8959,20.9142,416457.0
2016-10-11 13:00:00,22.89,22.9,22.65,22.67,932233.0,20.9142,20.9233,20.6949,20.7131,932233.0
2016-10-11 13:30:00,22.67,22.72,22.61,22.63,881501.0,20.7131,20.7588,20.6583,20.6766,881501.0
2016-10-11 14:00:00,22.62,22.68,22.56,22.65,807033.0,20.6675,20.7223,20.6126,20.6949,807033.0
2016-10-11 14:30:00,22.66,22.71,22.59,22.7,610717.0,20.704,20.7497,20.6401,20.7406,610717.0
2016-10-11 15:00:00,22.7,22.71,22.59,22.66,690878.0,20.7406,20.7497,20.6401,20.704,690878.0
2016-10-11 15:30:00,22.66,22.67,22.56,22.56,2349412.0,20.704,20.7131,20.6126,20.6126,2349412.0
2016-10-12 09:30:00,22.71,22.96,22.62,22.94,1486888.0,20.7497,20.9781,20.6675,20.9598,1486888.0
2016-10-12 10:00:00,22.94,22.99,22.73,22.77,1087054.0,20.9598,21.0055,20.768,20.8045,1087054.0
2016-10-12 10:30:00,22.78,22.8,22.63,22.65,652669.0,20.8137,20.8319,20.6766,20.6949,652669.0
2016-10-12 11:00:00,22.65,22.84,22.64,22.84,576945.0,20.6949,20.8685,20.6857,20.8685,576945.0
2016-10-12 11:30:00,22.85,22.89,22.81,22.87,472432.0,20.8776,20.9142,20.8411,20.8959,472432.0
2016-10-12 12:00:00,22.88,22.94,22.84,22.9,601292.0,20.905,20.9598,20.8685,20.9233,601292.0
2016-10-12 12:30:00,22.9,22.93,22.85,22.89,532186.0,20.9233,20.9507,20.8776,20.9142,532186.0
2016-10-12 13:00:00,22.89,22.97,22.88,22.97,550340.0,20.9142,20.9873,20.905,20.9873,550340.0
2016-10-12 13:30:00,22.98,23.0,22.89,22.96,407228.0,20.9964,21.0147,20.9142,20.9781,407228.0
2016-10-12 14:00:00,22.96,23.35,22.91,23.18,3656743.0,20.9781,21.3345,20.9324,21.1791,3656743.0
2016-10-12 14:30:00,23.18,23.28,23.14,23.14,1555436.0,21.1791,21.2705,21.1426,21.1426,1555436.0
2016-10-12 15:00:00,23.15,23.24,23.11,23.16,1125509.0,21.1517,21.2339,21.1152,21.1609,1125509.0
2016-10-12 15:30:00,23.15,23.2,23.06,23.08,2602369.0,21.1517,21.1974,21.0695,21.0878,2602369.0
2016-10-13 09:30:00,23.23,23.32,23.03,23.31,2361167.0,21.2248,21.307,21.0421,21.2979,2361167.0
2016-10-13 10:00:00,23.32,23.45,23.31,23.4,2339936.0,21.307,21.4258,21.2979,21.3801,2339936.0
2016-10-13 10:30:00,23.41,23.5,23.35,23.42,832615.0,21.3893,21.4715,21.3345,21.3984,832615.0
2016-10-13 11:00:00,23.42,23.43,23.23,23.28,1002562.0,21.3984,21.4075,21.2248,21.2705,1002562.0
2016-10-13 11:30:00,23.28,23.42,23.25,23.37,752743.0,21.2705,21.3984,21.2431,21.3527,752743.0
2016-10-13 12:00:00,23.39,23.45,23.36,23.42,440943.0,21.371,21.4258,21.3436,21.3984,440943.0
2016-10-13 12:30:00,23.43,23.43,23.31,23.36,461882.0,21.4075,21.4075,21.2979,21.3436,461882.0
2016-10-13 13:00:00,23.36,23.43,23.33,23.39,321035.0,21.3436,21.4075,21.3162,21.371,321035.0
2016-10-13 13:30:00,23.4,23.56,23.36,23.55,522737.0,21.3801,21.5263,21.3436,21.5172,522737.0
2016-10-13 14:00:00,23.55,23.74,23.54,23.71,1207079.0,21.5172,21.6908,21.508,21.6634,1207079.0
2016-10-13 14:30:00,23.71,24.08,23.71,23.83,2594127.0,21.6634,22.0014,21.6634,21.773,2594127.0
2016-10-13 15:00:00,23.83,23.86,23.6,23.64,1203044.0,21.773,21.8004,21.5629,21.5994,1203044.0
2016-10-13 15:30:00,23.64,23.69,23.48,23.48,1750892.0,21.5994,21.6451,21.4532,21.4532,1750892.0
2016-10-14 09:30:00,23.14,23.4,23.06,23.28,1908409.0,21.1426,21.3801,21.0695,21.2705,1908409.0
2016-10-14 10:00:00,23.29,23.63,23.28,23.33,2114225.0,21.2796,21.5903,21.2705,21.3162,2114225.0
2016-10-14 10:30:00,23.33,23.34,23.14,23.16,983193.0,21.3162,21.3253,21.1426,21.1609,983193.0
2016-10-14 11:00:00,23.15,23.23,23.09,23.09,1346050.0,21.1517,21.2248,21.0969,21.0969,1346050.0
2016-10-14 11:30:00,23.08,23.14,22.93,22.93,1717563.0,21.0878,21.1426,20.9507,20.9507,1717563.0
2016-10-14 12:00:00,22.93,23.17,22.91,23.16,1069936.0,20.9507,21.17,20.9324,21.1609,1069936.0
2016-10-14 12:30:00,23.15,23.17,22.99,23.01,527597.0,21.1517,21.17,21.0055,21.0238,527597.0
2016-10-14 13:00:00,23.01,23.08,22.99,23.03,664957.0,21.0238,21.0878,21.0055,21.0421,664957.0
2016-10-14 13:30:00,23.03,23.26,23.01,23.04,1238753.0,21.0421,21.2522,21.0238,21.0512,1238753.0
2016-10-14 14:00:00,23.04,23.12,23.01,23.08,806820.0,21.0512,21.1243,21.0238,21.0878,806820.0
2016-10-14 14:30:00,23.08,23.11,22.99,22.99,755302.0,21.0878,21.1152,21.0055,21.0055,755302.0
2016-10-14 15:00:00,22.99,23.05,22.95,22.95,915242.0,21.0055,21.0603,20.969,20.969,915242.0
2016-10-14 15:30:00,22.95,23.07,22.95,23.0,2232886.0,20.969,21.0786,20.969,21.0147,2232886.0
2016-10-17 09:30:00,23.15,23.36,23.12,23.23,1543981.0,21.1517,21.3436,21.1243,21.2248,1543981.0
2016-10-17 10:00:00,23.24,23.31,23.15,23.16,949009.0,21.2339,21.2979,21.1517,21.1609,949009.0
2016-10-17 10:30:00,23.16,23.22,23.0,23.12,856913.0,21.1609,21.2157,21.0147,21.1243,856913.0
2016-10-17 11:00:00,23.12,23.26,23.1,23.2,492843.0,21.1243,21.2522,21.106,21.1974,492843.0
2016-10-17 11:30:00,23.2,23.25,23.16,23.24,469693.0,21.1974,21.2431,21.1609,21.2339,469693.0
2016-10-17 12:00:00,23.25,23.34,23.23,23.33,698437.0,21.2431,21.3253,21.2248,21.3162,698437.0
2016-10-17 12:30:00,23.33,23.45,23.3,23.44,689114.0,21.3162,21.4258,21.2888,21.4167,689114.0
2016-10-17 13:00:00,23.45,23.46,23.32,23.33,638546.0,21.4258,21.435,21.307,21.3162,638546.0
2016-10-17 13:30:00,23.33,23.42,23.3,23.39,327749.0,21.3162,21.3984,21.2888,21.371,327749.0
2016-10-17 14:00:00,23.4,23.41,23.34,23.38,297351.0,21.3801,21.3893,21.3253,21.3619,297351.0
2016-10-17 14:30:00,23.38,23.47,23.34,23.46,526494.0,21.3619,21.4441,21.3253,21.435,526494.0
2016-10-17 15:00:00,23.45,23.46,23.36,23.38,618702.0,21.4258,21.435,21.3436,21.3619,618702.0
2016-10-17 15:30:00,23.38,23.39,23.27,23.34,1620214.0,21.3619,21.371,21.2614,21.3253,1620214.0
2016-10-18 09:30:00,23.82,23.85,23.56,23.62,1513640.0,21.7639,21.7913,21.5263,21.5811,1513640.0
2016-10-18 10:00:00,23.61,23.77,23.56,23.77,978204.0,21.572,21.7182,21.5263,21.7182,978204.0
2016-10-18 10:30:00,23.78,23.81,23.66,23.74,654632.0,21.7273,21.7547,21.6177,21.6908,654632.0
2016-10-18 11:00:00,23.74,23.88,23.73,23.85,936805.0,21.6908,21.8187,21.6816,21.7913,936805.0
2016-10-18 11:30:00,23.86,24.05,23.78,24.05,1786334.0,21.8004,21.974,21.7273,21.974,1786334.0
2016-10-18 12:00:00,24.05,24.13,24.02,24.05,1130688.0,21.974,22.0471,21.9466,21.974,1130688.0
2016-10-18 12:30:00,24.05,24.09,23.99,24.06,527501.0,21.974,22.0106,21.9192,21.9832,527501.0
2016-10-18 13:00:00,24.06,24.1,24.02,24.07,458596.0,21.9832,22.0197,21.9466,21.9923,458596.0
2016-10-18 13:30:00,24.07,24.13,24.07,24.11,486285.0,21.9923,22.0471,21.9923,22.0288,486285.0
2016-10-18 14:00:00,24.11,24.14,24.07,24.1,557174.0,22.0288,22.0563,21.9923,22.0197,557174.0
2016-10-18 14:30:00,24.11,24.22,24.11,24.2,952405.0,22.0288,22.1294,22.0288,22.1111,952405.0
2016-10-18 15:00:00,24.2,24.2,24.14,24.15,691534.0,22.1111,22.1111,22.0563,22.0654,691534.0
2016-10-18 15:30:00,24.15,24.26,24.13,24.18,3800812.0,22.0654,22.1659,22.0471,22.0928,3800812.0
2016-10-19 09:30:00,24.63,24.76,24.53,24.61,2529404.0,22.504,22.6227,22.4126,22.4857,2529404.0
2016-10-19 10:00:00,24.61,24.64,24.36,24.45,2700909.0,22.4857,22.5131,22.2573,22.3395,2700909.0
2016-10-19 10:30:00,24.45,24.65,24.4,24.62,1102674.0,22.3395,22.5222,22.2938,22.4948,1102674.0
2016-10-19 11:00:00,24.63,24.93,24.62,24.83,1960576.0,22.504,22.7781,22.4948,22.6867,1960576.0
2016-10-19 11:30:00,24.83,24.99,24.83,24.98,1410886.0,22.6867,22.8329,22.6867,22.8238,1410886.0
2016-10-19 12:00:00,24.98,24.98,24.88,24.98,1106610.0,22.8238,22.8238,22.7324,22.8238,1106610.0
2016-10-19 12:30:00,24.98,24.98,24.86,24.89,690687.0,22.8238,22.8238,22.7141,22.7415,690687.0
2016-10-19 13:00:00,24.89,24.91,24.82,24.87,466143.0,22.7415,22.7598,22.6776,22.7232,466143.0
2016-10-19 13:30:00,24.87,24.88,24.73,24.76,812194.0,22.7232,22.7324,22.5953,22.6227,812194.0
2016-10-19 14:00:00,24.75,24.95,24.72,24.84,1102955.0,22.6136,22.7963,22.5862,22.6958,1102955.0
2016-10-19 14:30:00,24.84,24.87,24.77,24.83,688663.0,22.6958,22.7232,22.6319,22.6867,688663.0
2016-10-19 15:00:00,24.83,24.93,24.83,24.87,957784.0,22.6867,22.7781,22.6867,22.7232,957784.0
2016-10-19 15:30:00,24.86,24.91,24.84,24.86,2088670.0,22.7141,22.7598,22.6958,22.7141,2088670.0
2016-10-20 09:30:00,24.86,24.94,24.74,24.82,2128782.0,22.7141,22.7872,22.6045,22.6776,2128782.0
2016-10-20 10:00:00,24.82,24.86,24.44,24.46,1997765.0,22.6776,22.7141,22.3304,22.3486,1997765.0
2016-10-20 10:30:00,24.46,24.58,24.38,24.56,1066345.0,22.3486,22.4583,22.2755,22.44,1066345.0
2016-10-20 11:00:00,24.56,24.64,24.47,24.62,931936.0,22.44,22.5131,22.3578,22.4948,931936.0
2016-10-20 11:30:00,24.63,24.63,24.5,24.6,653826.0,22.504,22.504,22.3852,22.4766,653826.0
2016-10-20 12:00:00,24.61,24.69,24.56,24.57,645977.0,22.4857,22.5588,22.44,22.4491,645977.0
2016-10-20 12:30:00,24.57,24.64,24.55,24.55,472182.0,22.4491,22.5131,22.4309,22.4309,472182.0
2016-10-20 13:00:00,24.56,24.62,24.55,24.6,389990.0,22.44,22.4948,22.4309,22.4766,389990.0
2016-10-20 13:30:00,24.6,24.65,24.56,24.6,369261.0,22.4766,22.5222,22.44,22.4766,369261.0
2016-10-20 14:00:00,24.6,24.63,24.57,24.61,330961.0,22.4766,22.504,22.4491,22.4857,330961.0
2016-10-20 14:30:00,24.61,24.69,24.61,24.68,275787.0,22.4857,22.5588,22.4857,22.5496,275787.0
2016-10-20 15:00:00,24.68,24.76,24.66,24.71,355533.0,22.5496,22.6227,22.5314,22.5771,355533.0
2016-10-20 15:30:00,24.7,24.84,24.7,24.79,1568287.0,22.5679,22.6958,22.5679,22.6502,1568287.0
2016-10-21 09:30:00,24.71,24.77,24.54,24.55,1433051.0,22.5771,22.6319,22.4217,22.4309,1433051.0
2016-10-21 10:00:00,24.54,24.64,24.49,24.52,1400051.0,22.4217,22.5131,22.376,22.4035,1400051.0
2016-10-21 10:30:00,24.53,24.65,24.53,24.62,732068.0,22.4126,22.5222,22.4126,22.4948,732068.0
2016-10-21 11:00:00,24.63,24.7,24.6,24.66,357405.0,22.504,22.5679,22.4766,22.5314,357405.0
2016-10-21 11:30:00,24.66,24.67,24.45,24.47,503574.0,22.5314,22.5405,22.3395,22.3578,503574.0
2016-10-21 12:00:00,24.47,24.53,24.41,24.48,602480.0,22.3578,22.4126,22.303,22.3669,602480.0
2016-10-21 12:30:00,24.47,24.53,24.42,24.53,506323.0,22.3578,22.4126,22.3121,22.4126,506323.0
2016-10-21 13:00:00,24.53,24.6,24.51,24.58,351775.0,22.4126,22.4766,22.3943,22.4583,351775.0
2016-10-21 13:30:00,24.58,24.66,24.54,24.64,390538.0,22.4583,22.5314,22.4217,22.5131,390538.0
2016-10-21 14:00:00,24.65,24.65,24.59,24.62,254145.0,22.5222,22.5222,22.4674,22.4948,254145.0
2016-10-21 14:30:00,24.62,24.64,24.56,24.63,227404.0,22.4948,22.5131,22.44,22.504,227404.0
2016-10-21 15:00:00,24.63,24.69,24.59,24.59,332374.0,22.504,22.5588,22.4674,22.4674,332374.0
2016-10-21 15:30:00,24.59,24.66,24.58,24.64,1013492.0,22.4674,22.5314,22.4583,22.5131,1013492.0
2016-10-24 09:30:00,24.85,24.87,24.51,24.51,1674499.0,22.705,22.7232,22.3943,22.3943,1674499.0
2016-10-24 10:00:00,24.5,24.54,24.27,24.29,1565726.0,22.3852,22.4217,22.175,22.1933,1565726.0
2016-10-24 10:30:00,24.3,24.34,24.03,24.11,1197106.0,22.2024,22.239,21.9558,22.0288,1197106.0
2016-10-24 11:00:00,24.11,24.12,23.79,23.85,2005218.0,22.0288,22.038,21.7365,21.7913,2005218.0
2016-10-24 11:30:00,23.85,24.0,23.85,23.87,876741.0,21.7913,21.9283,21.7913,21.8096,876741.0
2016-10-24 12:00:00,23.87,23.94,23.84,23.88,688107.0,21.8096,21.8735,21.7822,21.8187,688107.0
2016-10-24 12:30:00,23.89,23.92,23.83,23.85,695330.0,21.8278,21.8552,21.773,21.7913,695330.0
2016-10-24 13:00:00,23.85,23.96,23.84,23.84,1085293.0,21.7913,21.8918,21.7822,21.7822,1085293.0
2016-10-24 13:30:00,23.85,23.88,23.8,23.82,618325.0,21.7913,21.8187,21.7456,21.7639,618325.0
2016-10-24 14:00:00,23.82,23.98,23.82,23.95,525556.0,21.7639,21.9101,21.7639,21.8827,525556.0
2016-10-24 14:30:00,23.95,24.07,23.94,24.0,648646.0,21.8827,21.9923,21.8735,21.9283,648646.0
2016-10-24 15:00:00,24.0,24.07,23.99,24.07,518524.0,21.9283,21.9923,21.9192,21.9923,518524.0
2016-10-24 15:30:00,24.07,24.13,23.99,24.1,1932230.0,21.9923,22.0471,21.9192,22.0197,1932230.0
2016-10-25 09:30:00,24.29,24.42,24.19,24.25,1892548.0,22.1933,22.3121,22.1019,22.1568,1892548.0
2016-10-25 10:00:00,24.24,24.37,24.18,24.24,1035900.0,22.1476,22.2664,22.0928,22.1476,1035900.0
2016-10-25 10:30:00,24.24,24.4,24.22,24.39,762430.0,22.1476,22.2938,22.1294,22.2847,762430.0
2016-10-25 11:00:00,24.39,24.64,24.39,24.63,1383233.0,22.2847,22.5131,22.2847,22.504,1383233.0
2016-10-25 11:30:00,24.63,24.8,24.62,24.77,1764482.0,22.504,22.6593,22.4948,22.6319,1764482.0
2016-10-25 12:00:00,24.78,24.83,24.71,24.8,1067904.0,22.641,22.6867,22.5771,22.6593,1067904.0
2016-10-25 12:30:00,24.8,24.8,24.68,24.75,658530.0,22.6593,22.6593,22.5496,22.6136,658530.0
2016-10-25 13:00:00,24.75,24.79,24.66,24.74,790611.0,22.6136,22.6502,22.5314,22.6045,790611.0
2016-10-25 13:30:00,24.74,24.83,24.73,24.81,1044886.0,22.6045,22.6867,22.5953,22.6684,1044886.0
2016-10-25 14:00:00,24.81,24.93,24.81,24.89,804450.0,22.6684,22.7781,22.6684,22.7415,804450.0
2016-10-25 14:30:00,24.89,24.92,24.84,24.85,741438.0,22.7415,22.7689,22.6958,22.705,741438.0
2016-10-25 15:00:00,24.85,24.88,24.77,24.8,568128.0,22.705,22.7324,22.6319,22.6593,568128.0
2016-10-25 15:30:00,24.8,24.83,24.64,24.66,2417532.0,22.6593,22.6867,22.5131,22.5314,2417532.0
2016-10-26 09:30:00,24.62,24.75,24.4,24.42,2294556.0,22.4948,22.6136,22.2938,22.3121,2294556.0
2016-10-26 10:00:00,24.42,24.45,24.15,24.26,1521680.0,22.3121,22.3395,22.0654,22.1659,1521680.0
2016-10-26 10:30:00,24.27,24.46,24.25,24.38,1091942.0,22.175,22.3486,22.1568,22.2755,1091942.0
2016-10-26 11:00:00,24.39,24.41,24.22,24.33,992769.0,22.2847,22.303,22.1294,22.2299,992769.0
2016-10-26 11:30:00,24.33,24.34,24.11,24.17,1001159.0,22.2299,22.239,22.0288,22.0837,1001159.0
2016-10-26 12:00:00,24.16,24.27,24.15,24.19,503988.0,22.0745,22.175,22.0654,22.1019,503988.0
2016-10-26 12:30:00,24.19,24.19,23.92,23.95,2212993.0,22.1019,22.1019,21.8552,21.8827,2212993.0
2016-10-26 13:00:00,23.95,24.03,23.87,24.03,1980737.0,21.8827,21.9558,21.8096,21.9558,1980737.0
2016-10-26 13:30:00,24.03,24.04,23.94,23.99,939785.0,21.9558,21.9649,21.8735,21.9192,939785.0
2016-10-26 14:00:00,23.98,24.07,23.97,24.02,573456.0,21.9101,21.9923,21.9009,21.9466,573456.0
2016-10-26 14:30:00,24.02,24.06,23.95,24.06,630728.0,21.9466,21.9832,21.8827,21.9832,630728.0
2016-10-26 15:00:00,24.05,24.1,24.02,24.1,593861.0,21.974,22.0197,21.9466,22.0197,593861.0
2016-10-26 15:30:00,24.09,24.19,24.08,24.12,2138393.0,22.0106,22.1019,22.0014,22.038,2138393.0
2016-10-27 09:30:00,24.3,24.36,23.85,23.92,2505647.0,22.2024,22.2573,21.7913,21.8552,2505647.0
2016-10-27 10:00:00,23.93,23.94,23.64,23.74,2277077.0,21.8644,21.8735,21.5994,21.6908,2277077.0
2016-10-27 10:30:00,23.75,23.87,23.66,23.66,1529807.0,21.6999,21.8096,21.6177,21.6177,1529807.0
2016-10-27 11:00:00,23.65,23.69,23.48,23.57,1885821.0,21.6086,21.6451,21.4532,21.5355,1885821.0
2016-10-27 11:30:00,23.58,23.81,23.57,23.74,1460702.0,21.5446,21.7547,21.5355,21.6908,1460702.0
2016-10-27 12:00:00,23.73,23.8,23.63,23.72,899977.0,21.6816,21.7456,21.5903,21.6725,899977.0
2016-10-27 12:30:00,23.71,23.77,23.65,23.69,691835.0,21.6634,21.7182,21.6086,21.6451,691835.0
2016-10-27 13:00:00,23.68,23.73,23.63,23.68,599071.0,21.636,21.6816,21.5903,21.636,599071.0
2016-10-27 13:30:00,23.68,23.83,23.67,23.77,694866.0,21.636,21.773,21.6268,21.7182,694866.0
2016-10-27 14:00:00,23.78,23.93,23.78,23.9,924501.0,21.7273,21.8644,21.7273,21.837,924501.0
2016-10-27 14:30:00,23.89,23.91,23.86,23.9,559087.0,21.8278,21.8461,21.8004,21.837,559087.0
2016-10-27 15:00:00,23.9,23.92,23.76,23.81,595333.0,21.837,21.8552,21.7091,21.7547,595333.0
2016-10-27 15:30:00,23.81,23.83,23.67,23.72,2559587.0,21.7547,21.773,21.6268,21.6725,2559587.0
2016-10-28 09:30:00,23.68,24.01,23.63,23.87,3066755.0,21.636,21.9375,21.5903,21.8096,3066755.0
2016-10-28 10:00:00,23.87,23.95,23.76,23.93,1533809.0,21.8096,21.8827,21.7091,21.8644,1533809.0
2016-10-28 10:30:00,23.93,23.97,23.71,23.79,797842.0,21.8644,21.9009,21.6634,21.7365,797842.0
2016-10-28 11:00:00,23.79,23.83,23.43,23.53,1500898.0,21.7365,21.773,21.4075,21.4989,1500898.0
2016-10-28 11:30:00,23.53,23.58,23.43,23.48,954185.0,21.4989,21.5446,21.4075,21.4532,954185.0
2016-10-28 12:00:00,23.48,23.67,23.47,23.58,740302.0,21.4532,21.6268,21.4441,21.5446,740302.0
2016-10-28 12:30:00,23.58,23.63,23.46,23.47,675186.0,21.5446,21.5903,21.435,21.4441,675186.0
2016-10-28 13:00:00,23.48,23.86,23.45,23.85,2068866.0,21.4532,21.8004,21.4258,21.7913,2068866.0
2016-10-28 13:30:00,23.85,24.14,23.84,24.14,2720402.0,21.7913,22.0563,21.7822,22.0563,2720402.0
2016-10-28 14:00:00,24.14,24.28,23.88,23.93,3115432.0,22.0563,22.1842,21.8187,21.8644,3115432.0
2016-10-28 14:30:00,23.93,24.04,23.86,23.98,1142603.0,21.8644,21.9649,21.8004,21.9101,1142603.0
2016-10-28 15:00:00,23.98,24.03,23.87,23.89,1044815.0,21.9101,21.9558,21.8096,21.8278,1044815.0
2016-10-28 15:30:00,23.88,23.9,23.67,23.82,2308507.0,21.8187,21.837,21.6268,21.7639,2308507.0
2016-10-31 09:30:00,23.97,24.1,23.74,24.08,2804440.0,21.9009,22.0197,21.6908,22.0014,2804440.0
2016-10-31 10:00:00,24.09,24.15,24.02,24.07,1442443.0,22.0106,22.0654,21.9466,21.9923,1442443.0
2016-10-31 10:30:00,24.06,24.06,23.89,24.01,814380.0,21.9832,21.9832,21.8278,21.9375,814380.0
2016-10-31 11:00:00,24.02,24.12,23.99,24.06,908310.0,21.9466,22.038,21.9192,21.9832,908310.0
2016-10-31 11:30:00,24.06,24.26,24.03,24.25,707227.0,21.9832,22.1659,21.9558,22.1568,707227.0
2016-10-31 12:00:00,24.25,24.31,24.16,24.25,942221.0,22.1568,22.2116,22.0745,22.1568,942221.0
2016-10-31 12:30:00,24.25,24.32,24.2,24.23,606431.0,22.1568,22.2207,22.1111,22.1385,606431.0
2016-10-31 13:00:00,24.23,24.25,24.08,24.16,605067.0,22.1385,22.1568,22.0014,22.0745,605067.0
2016-10-31 13:30:00,24.17,24.31,24.16,24.3,672675.0,22.0837,22.2116,22.0745,22.2024,672675.0
2016-10-31 14:00:00,24.31,24.44,24.29,24.39,1217354.0,22.2116,22.3304,22.1933,22.2847,1217354.0
2016-10-31 14:30:00,24.38,24.45,24.33,24.37,957499.0,22.2755,22.3395,22.2299,22.2664,957499.0
2016-10-31 15:00:00,24.37,24.48,24.37,24.45,977726.0,22.2664,22.3669,22.2664,22.3395,977726.0
2016-10-31 15:30:00,24.45,24.54,24.45,24.52,2212144.0,22.3395,22.4217,22.3395,22.4035,2212144.0
2016-11-01 09:30:00,25.06,25.24,25.05,25.15,2138358.0,22.8968,23.0613,22.8877,22.9791,2138358.0
2016-11-01 10:00:00,25.14,25.18,24.91,25.15,1926676.0,22.9699,23.0065,22.7598,22.9791,1926676.0
2016-11-01 10:30:00,25.15,25.19,25.04,25.14,1077855.0,22.9791,23.0156,22.8786,22.9699,1077855.0
2016-11-01 11:00:00,25.15,25.26,25.13,25.24,1787826.0,22.9791,23.0796,22.9608,23.0613,1787826.0
2016-11-01 11:30:00,25.23,25.35,25.16,25.3,1487409.0,23.0522,23.1618,22.9882,23.1161,1487409.0
2016-11-01 12:00:00,25.3,25.52,25.29,25.51,1111104.0,23.1161,23.3171,23.107,23.308,1111104.0
2016-11-01 12:30:00,25.51,25.51,25.38,25.46,891990.0,23.308,23.308,23.1892,23.2623,891990.0
2016-11-01 13:00:00,25.46,25.48,25.24,25.24,731185.0,23.2623,23.2806,23.0613,23.0613,731185.0
2016-11-01 13:30:00,25.24,25.33,25.17,25.3,974496.0,23.0613,23.1435,22.9973,23.1161,974496.0
2016-11-01 14:00:00,25.3,25.58,25.29,25.51,1560012.0,23.1161,23.372,23.107,23.308,1560012.0
2016-11-01 14:30:00,25.51,25.53,25.41,25.46,1020879.0,23.308,23.3263,23.2166,23.2623,1020879.0
2016-11-01 15:00:00,25.47,25.5,25.31,25.35,1077918.0,23.2715,23.2989,23.1253,23.1618,1077918.0
2016-11-01 15:30:00,25.35,25.36,25.13,25.15,2245077.0,23.1618,23.1709,22.9608,22.9791,2245077.0
2016-11-02 09:30:00,25.7,25.9,25.58,25.83,3699597.0,23.4816,23.6643,23.372,23.6004,3699597.0
2016-11-02 10:00:00,25.84,25.93,25.58,25.65,4513613.0,23.6095,23.6917,23.372,23.4359,4513613.0
2016-11-02 10:30:00,25.65,25.76,25.29,25.76,2877755.0,23.4359,23.5364,23.107,23.5364,2877755.0
2016-11-02 11:00:00,25.76,25.81,25.6,25.74,1494905.0,23.5364,23.5821,23.3902,23.5181,1494905.0
2016-11-02 11:30:00,25.73,25.74,25.59,25.73,966318.0,23.509,23.5181,23.3811,23.509,966318.0
2016-11-02 12:00:00,25.73,25.83,25.7,25.73,797430.0,23.509,23.6004,23.4816,23.509,797430.0
2016-11-02 12:30:00,25.73,25.75,25.63,25.68,522258.0,23.509,23.5273,23.4176,23.4633,522258.0
2016-11-02 13:00:00,25.67,25.73,25.66,25.7,560171.0,23.4542,23.509,23.4451,23.4816,560171.0
2016-11-02 13:30:00,25.7,25.79,25.62,25.69,1019745.0,23.4816,23.5638,23.4085,23.4725,1019745.0
2016-11-02 14:00:00,25.68,25.81,25.25,25.39,4094944.0,23.4633,23.5821,23.0704,23.1984,4094944.0
2016-11-02 14:30:00,25.4,25.46,25.0,25.06,2405023.0,23.2075,23.2623,22.842,22.8968,2405023.0
2016-11-02 15:00:00,25.06,25.14,24.55,24.61,2315577.0,22.8968,22.9699,22.4309,22.4857,2315577.0
2016-11-02 15:30:00,24.62,24.87,24.62,24.75,2670951.0,22.4948,22.7232,22.4948,22.6136,2670951.0
2016-11-03 09:30:00,24.79,25.27,24.73,25.18,2978160.0,22.6502,23.0887,22.5953,23.0065,2978160.0
2016-11-03 10:00:00,25.18,25.39,25.09,25.17,2837886.0,23.0065,23.1984,22.9243,22.9973,2837886.0
2016-11-03 10:30:00,25.17,25.33,25.09,25.32,1312466.0,22.9973,23.1435,22.9243,23.1344,1312466.0
2016-11-03 11:00:00,25.32,25.46,25.24,25.27,1688843.0,23.1344,23.2623,23.0613,23.0887,1688843.0
2016-11-03 11:30:00,25.26,25.32,25.17,25.19,807868.0,23.0796,23.1344,22.9973,23.0156,807868.0
2016-11-03 12:00:00,25.19,25.19,25.02,25.15,917854.0,23.0156,23.0156,22.8603,22.9791,917854.0
2016-11-03 12:30:00,25.15,25.29,25.06,25.1,1108379.0,22.9791,23.107,22.8968,22.9334,1108379.0
2016-11-03 13:00:00,25.11,25.36,25.06,25.29,1199435.0,22.9425,23.1709,22.8968,23.107,1199435.0
2016-11-03 13:30:00,25.3,25.34,25.13,25.15,918739.0,23.1161,23.1527,22.9608,22.9791,918739.0
2016-11-03 14:00:00,25.15,25.33,25.12,25.25,699399.0,22.9791,23.1435,22.9517,23.0704,699399.0
2016-11-03 14:30:00,25.25,25.3,25.18,25.23,664637.0,23.0704,23.1161,23.0065,23.0522,664637.0
2016-11-03 15:00:00,25.23,25.3,25.22,25.23,596664.0,23.0522,23.1161,23.043,23.0522,596664.0
2016-11-03 15:30:00,25.23,25.32,25.17,25.31,1958112.0,23.0522,23.1344,22.9973,23.1253,1958112.0
2016-11-04 09:30:00,25.29,25.33,25.02,25.24,2542851.0,23.107,23.1435,22.8603,23.0613,2542851.0
2016-11-04 10:00:00,25.24,25.28,25.12,25.13,1053681.0,23.0613,23.0979,22.9517,22.9608,1053681.0
2016-11-04 10:30:00,25.13,25.18,24.83,24.87,1719984.0,22.9608,23.0065,22.6867,22.7232,1719984.0
2016-11-04 11:00:00,24.87,24.92,24.73,24.84,1444294.0,22.7232,22.7689,22.5953,22.6958,1444294.0
2016-11-04 11:30:00,24.84,24.95,24.78,24.88,960408.0,22.6958,22.7963,22.641,22.7324,960408.0
2016-11-04 12:00:00,24.88,24.88,24.77,24.79,729705.0,22.7324,22.7324,22.6319,22.6502,729705.0
2016-11-04 12:30:00,24.79,24.96,24.79,24.86,883534.0,22.6502,22.8055,22.6502,22.7141,883534.0
2016-11-04 13:00:00,24.87,24.94,24.83,24.88,445575.0,22.7232,22.7872,22.6867,22.7324,445575.0
2016-11-04 13:30:00,24.88,24.92,24.69,24.69,947320.0,22.7324,22.7689,22.5588,22.5588,947320.0
2016-11-04 14:00:00,24.69,24.8,24.66,24.72,1263006.0,22.5588,22.6593,22.5314,22.5862,1263006.0
2016-11-04 14:30:00,24.71,24.87,24.69,24.8,988403.0,22.5771,22.7232,22.5588,22.6593,988403.0
2016-11-04 15:00:00,24.8,25.03,24.77,25.03,1597608.0,22.6593,22.8694,22.6319,22.8694,1597608.0
2016-11-04 15:30:00,25.03,25.14,24.95,25.0,3950717.0,22.8694,22.9699,22.7963,22.842,3950717.0
2016-11-07 09:30:00,24.24,24.35,24.12,24.27,2655844.0,22.1476,22.2481,22.038,22.175,2655844.0
2016-11-07 10:00:00,24.27,24.27,24.0,24.04,1663463.0,22.175,22.175,21.9283,21.9649,1663463.0
2016-11-07 10:30:00,24.04,24.14,24.0,24.06,1071498.0,21.9649,22.0563,21.9283,21.9832,1071498.0
2016-11-07 11:00:00,24.06,24.06,23.77,23.84,2775978.0,21.9832,21.9832,21.7182,21.7822,2775978.0
2016-11-07 11:30:00,23.85,23.92,23.75,23.9,898360.0,21.7913,21.8552,21.6999,21.837,898360.0
2016-11-07 12:00:00,23.9,23.96,23.84,23.95,811697.0,21.837,21.8918,21.7822,21.8827,811697.0
2016-11-07 12:30:00,23.95,24.09,23.9,24.09,823475.0,21.8827,22.0106,21.837,22.0106,823475.0
2016-11-07 13:00:00,24.09,24.1,23.93,23.96,706099.0,22.0106,22.0197,21.8644,21.8918,706099.0
2016-11-07 13:30:00,23.96,24.05,23.93,23.98,634592.0,21.8918,21.974,21.8644,21.9101,634592.0
2016-11-07 14:00:00,23.98,24.05,23.95,24.04,604363.0,21.9101,21.974,21.8827,21.9649,604363.0
2016-11-07 14:30:00,24.04,24.2,24.01,24.13,803404.0,21.9649,22.1111,21.9375,22.0471,803404.0
2016-11-07 15:00:00,24.13,24.22,24.1,24.1,657067.0,22.0471,22.1294,22.0197,22.0197,657067.0
2016-11-07 15:30:00,24.1,24.23,24.06,24.08,2883809.0,22.0197,22.1385,21.9832,22.0014,2883809.0
2016-11-08 09:30:00,24.19,24.5,24.18,24.3,1870683.0,22.1019,22.3852,22.0928,22.2024,1870683.0
2016-11-08 10:00:00,24.3,24.52,24.26,24.52,1100961.0,22.2024,22.4035,22.1659,22.4035,1100961.0
2016-11-08 10:30:00,24.52,24.67,24.23,24.27,2669930.0,22.4035,22.5405,22.1385,22.175,2669930.0
2016-11-08 11:00:00,24.27,24.31,24.04,24.07,1963283.0,22.175,22.2116,21.9649,21.9923,1963283.0
2016-11-08 11:30:00,24.06,24.08,23.65,23.98,3070804.0,21.9832,22.0014,21.6086,21.9101,3070804.0
2016-11-08 12:00:00,23.98,24.03,23.86,24.02,809445.0,21.9101,21.9558,21.8004,21.9466,809445.0
2016-11-08 12:30:00,24.01,24.18,23.98,24.18,819718.0,21.9375,22.0928,21.9101,22.0928,819718.0
2016-11-08 13:00:00,24.17,24.22,24.03,24.09,792982.0,22.0837,22.1294,21.9558,22.0106,792982.0
2016-11-08 13:30:00,24.1,24.14,24.03,24.14,629820.0,22.0197,22.0563,21.9558,22.0563,629820.0
2016-11-08 14:00:00,24.14,24.24,24.08,24.21,604180.0,22.0563,22.1476,22.0014,22.1202,604180.0
2016-11-08 14:30:00,24.21,24.28,24.1,24.15,1350833.0,22.1202,22.1842,22.0197,22.0654,1350833.0
2016-11-08 15:00:00,24.15,24.15,24.05,24.09,1098323.0,22.0654,22.0654,21.974,22.0106,1098323.0
2016-11-08 15:30:00,24.09,24.12,23.95,23.98,3036985.0,22.0106,22.038,21.8827,21.9101,3036985.0
2016-11-09 09:30:00,25.63,25.7,24.67,24.67,6211459.0,23.4176,23.4816,22.5405,22.5405,6211459.0
2016-11-09 10:00:00,24.67,25.16,24.58,24.98,3000603.0,22.5405,22.9882,22.4583,22.8238,3000603.0
2016-11-09 10:30:00,24.98,25.25,24.98,25.17,1581730.0,22.8238,23.0704,22.8238,22.9973,1581730.0
2016-11-09 11:00:00,25.17,25.34,24.88,24.91,3062547.0,22.9973,23.1527,22.7324,22.7598,3062547.0
2016-11-09 11:30:00,24.92,25.07,24.77,25.03,1480837.0,22.7689,22.906,22.6319,22.8694,1480837.0
2016-11-09 12:00:00,25.02,25.15,24.61,24.76,1683548.0,22.8603,22.9791,22.4857,22.6227,1683548.0
2016-11-09 12:30:00,24.76,24.84,24.51,24.56,1573596.0,22.6227,22.6958,22.3943,22.44,1573596.0
2016-11-09 13:00:00,24.57,24.65,24.12,24.28,1971201.0,22.4491,22.5222,22.038,22.1842,1971201.0
2016-11-09 13:30:00,24.28,24.48,24.16,24.19,1294483.0,22.1842,22.3669,22.0745,22.1019,1294483.0
2016-11-09 14:00:00,24.19,24.44,24.16,24.16,1525248.0,22.1019,22.3304,22.0745,22.0745,1525248.0
2016-11-09 14:30:00,24.16,24.24,24.0,24.12,1589277.0,22.0745,22.1476,21.9283,22.038,1589277.0
2016-11-09 15:00:00,24.12,24.49,24.1,24.49,815112.0,22.038,22.376,22.0197,22.376,815112.0
2016-11-09 15:30:00,24.49,24.63,24.43,24.59,2593529.0,22.376,22.504,22.3212,22.4674,2593529.0
2016-11-10 09:30:00,24.32,24.34,23.41,23.57,6097372.0,22.2207,22.239,21.3893,21.5355,6097372.0
2016-11-10 10:00:00,23.56,23.68,23.39,23.67,4341469.0,21.5263,21.636,21.371,21.6268,4341469.0
2016-11-10 10:30:00,23.68,23.76,23.5,23.71,3839048.0,21.636,21.7091,21.4715,21.6634,3839048.0
2016-11-10 11:00:00,23.7,23.7,23.41,23.5,3624391.0,21.6542,21.6542,21.3893,21.4715,3624391.0
2016-11-10 11:30:00,23.5,23.61,23.32,23.35,2484898.0,21.4715,21.572,21.307,21.3345,2484898.0
2016-11-10 12:00:00,23.35,23.48,23.31,23.44,1933376.0,21.3345,21.4532,21.2979,21.4167,1933376.0
2016-11-10 12:30:00,23.44,23.49,23.33,23.41,1448290.0,21.4167,21.4624,21.3162,21.3893,1448290.0
2016-11-10 13:00:00,23.42,23.55,23.35,23.4,1457077.0,21.3984,21.5172,21.3345,21.3801,1457077.0
2016-11-10 13:30:00,23.4,23.45,23.33,23.44,1364115.0,21.3801,21.4258,21.3162,21.4167,1364115.0
2016-11-10 14:00:00,23.44,23.46,23.25,23.26,1520326.0,21.4167,21.435,21.2431,21.2522,1520326.0
2016-11-10 14:30:00,23.26,23.28,22.98,23.01,2321706.0,21.2522,21.2705,20.9964,21.0238,2321706.0
2016-11-10 15:00:00,23.01,23.13,22.75,22.76,2419902.0,21.0238,21.1334,20.7862,20.7954,2419902.0
2016-11-10 15:30:00,22.76,22.87,22.6,22.76,5274839.0,20.7954,20.8959,20.6492,20.7954,5274839.0
2016-11-11 09:30:00,22.75,22.75,21.77,21.77,6397737.0,20.7862,20.7862,19.8908,19.8908,6397737.0
2016-11-11 10:00:00,21.76,22.03,21.53,21.77,5522830.0,19.8817,20.1284,19.6716,19.8908,5522830.0
2016-11-11 10:30:00,21.78,21.96,21.58,21.59,3184499.0,19.9,20.0644,19.7172,19.7264,3184499.0
2016-11-11 11:00:00,21.58,21.61,21.08,21.18,5848484.0,19.7172,19.7446,19.2604,19.3518,5848484.0
2016-11-11 11:30:00,21.18,21.71,21.18,21.65,4076543.0,19.3518,19.836,19.3518,19.7812,4076543.0
2016-11-11 12:00:00,21.65,21.74,21.36,21.51,2609437.0,19.7812,19.8634,19.5162,19.6533,2609437.0
2016-11-11 12:30:00,21.51,21.6,21.33,21.35,1902488.0,19.6533,19.7355,19.4888,19.5071,1902488.0
2016-11-11 13:00:00,21.36,21.38,21.07,21.17,2280892.0,19.5162,19.5345,19.2513,19.3426,2280892.0
2016-11-11 13:30:00,21.18,21.23,21.03,21.03,2073597.0,19.3518,19.3974,19.2147,19.2147,2073597.0
2016-11-11 14:00:00,21.03,21.21,21.01,21.03,2127304.0,19.2147,19.3792,19.1964,19.2147,2127304.0
2016-11-11 14:30:00,21.04,21.07,20.85,20.85,2256168.0,19.2238,19.2513,19.0502,19.0502,2256168.0
2016-11-11 15:00:00,20.85,20.96,20.83,20.89,1840327.0,19.0502,19.1508,19.032,19.0868,1840327.0
2016-11-11 15:30:00,20.89,21.07,20.89,20.9,5038807.0,19.0868,19.2513,19.0868,19.0959,5038807.0
2016-11-14 09:30:00,20.5,20.69,20.23,20.3,5279115.0,18.7305,18.9041,18.4838,18.5477,5279115.0
2016-11-14 10:00:00,20.31,20.45,20.13,20.28,3853986.0,18.5569,18.6848,18.3924,18.5294,3853986.0
2016-11-14 10:30:00,20.27,20.46,20.19,20.37,2923192.0,18.5203,18.6939,18.4472,18.6117,2923192.0
2016-11-14 11:00:00,20.37,20.64,20.37,20.64,1628788.0,18.6117,18.8584,18.6117,18.8584,1628788.0
2016-11-14 11:30:00,20.65,21.18,20.65,21.15,4374049.0,18.8675,19.3518,18.8675,19.3244,4374049.0
2016-11-14 12:00:00,21.16,21.38,21.11,21.34,2144666.0,19.3335,19.5345,19.2878,19.498,2144666.0
2016-11-14 12:30:00,21.35,21.71,21.34,21.68,4248490.0,19.5071,19.836,19.498,19.8086,4248490.0
2016-11-14 13:00:00,21.67,21.67,21.15,21.17,2175821.0,19.7995,19.7995,19.3244,19.3426,2175821.0
2016-11-14 13:30:00,21.18,21.33,21.15,21.22,1355786.0,19.3518,19.4888,19.3244,19.3883,1355786.0
2016-11-14 14:00:00,21.21,21.42,21.21,21.22,1147493.0,19.3792,19.571,19.3792,19.3883,1147493.0
2016-11-14 14:30:00,21.23,21.31,21.17,21.23,954916.0,19.3974,19.4705,19.3426,19.3974,954916.0
2016-11-14 15:00:00,21.24,21.33,21.18,21.31,815957.0,19.4066,19.4888,19.3518,19.4705,815957.0
2016-11-14 15:30:00,21.3,21.33,21.12,21.14,3223974.0,19.4614,19.4888,19.2969,19.3152,3223974.0
2016-11-15 09:30:00,21.23,21.65,20.99,21.55,3647109.0,19.3974,19.7812,19.1782,19.6898,3647109.0
2016-11-15 10:00:00,21.56,21.83,21.5,21.6,2752934.0,19.699,19.9457,19.6441,19.7355,2752934.0
2016-11-15 10:30:00,21.59,21.66,21.44,21.56,1800959.0,19.7264,19.7903,19.5893,19.699,1800959.0
2016-11-15 11:00:00,21.56,21.73,21.48,21.68,1890875.0,19.699,19.8543,19.6259,19.8086,1890875.0
2016-11-15 11:30:00,21.69,21.76,21.61,21.62,831303.0,19.8177,19.8817,19.7446,19.7538,831303.0
2016-11-15 12:00:00,21.62,21.75,21.62,21.67,764874.0,19.7538,19.8726,19.7538,19.7995,764874.0
2016-11-15 12:30:00,21.67,21.85,21.65,21.85,884345.0,19.7995,19.9639,19.7812,19.9639,884345.0
2016-11-15 13:00:00,21.85,21.97,21.81,21.88,1093652.0,19.9639,20.0736,19.9274,19.9913,1093652.0
2016-11-15 13:30:00,21.87,21.92,21.72,21.8,840781.0,19.9822,20.0279,19.8452,19.9182,840781.0
2016-11-15 14:00:00,21.81,21.88,21.74,21.86,682372.0,19.9274,19.9913,19.8634,19.9731,682372.0
2016-11-15 14:30:00,21.85,21.98,21.83,21.87,1136148.0,19.9639,20.0827,19.9457,19.9822,1136148.0
2016-11-15 15:00:00,21.87,21.92,21.78,21.9,1143163.0,19.9822,20.0279,19.9,20.0096,1143163.0
2016-11-15 15:30:00,21.9,22.15,21.9,22.02,4801301.0,20.0096,20.238,20.0096,20.1193,4801301.0
2016-11-16 09:30:00,21.9,22.0,21.62,21.73,2439263.0,20.0096,20.101,19.7538,19.8543,2439263.0
2016-11-16 10:00:00,21.74,21.95,21.51,21.56,1608574.0,19.8634,20.0553,19.6533,19.699,1608574.0
2016-11-16 10:30:00,21.57,21.66,21.52,21.56,1331786.0,19.7081,19.7903,19.6624,19.699,1331786.0
2016-11-16 11:00:00,21.55,21.58,21.39,21.49,1910752.0,19.6898,19.7172,19.5436,19.635,1910752.0
2016-11-16 11:30:00,21.49,21.72,21.45,21.64,1037428.0,19.635,19.8452,19.5985,19.7721,1037428.0
2016-11-16 12:00:00,21.64,21.69,21.55,21.58,826524.0,19.7721,19.8177,19.6898,19.7172,826524.0
2016-11-16 12:30:00,21.57,21.67,21.56,21.56,707042.0,19.7081,19.7995,19.699,19.699,707042.0
2016-11-16 13:00:00,21.56,21.61,21.47,21.52,737089.0,19.699,19.7446,19.6167,19.6624,737089.0
2016-11-16 13:30:00,21.53,21.6,21.48,21.51,843703.0,19.6716,19.7355,19.6259,19.6533,843703.0
2016-11-16 14:00:00,21.51,21.6,21.5,21.58,612007.0,19.6533,19.7355,19.6441,19.7172,612007.0
2016-11-16 14:30:00,21.57,21.81,21.56,21.72,1300266.0,19.7081,19.9274,19.699,19.8452,1300266.0
2016-11-16 15:00:00,21.71,21.81,21.68,21.73,831510.0,19.836,19.9274,19.8086,19.8543,831510.0
2016-11-16 15:30:00,21.73,21.87,21.72,21.83,1757301.0,19.8543,19.9822,19.8452,19.9457,1757301.0
2016-11-17 09:30:00,21.81,22.02,21.79,21.97,2012327.0,19.9274,20.1193,19.9091,20.0736,2012327.0
2016-11-17 10:00:00,21.97,22.25,21.92,22.0,2078153.0,20.0736,20.3294,20.0279,20.101,2078153.0
2016-11-17 10:30:00,21.99,22.1,21.86,22.05,1197852.0,20.0918,20.1923,19.9731,20.1467,1197852.0
2016-11-17 11:00:00,22.05,22.18,22.01,22.09,1271423.0,20.1467,20.2654,20.1101,20.1832,1271423.0
2016-11-17 11:30:00,22.08,22.08,21.91,21.98,686537.0,20.1741,20.1741,20.0187,20.0827,686537.0
2016-11-17 12:00:00,21.97,22.06,21.93,21.97,509345.0,20.0736,20.1558,20.037,20.0736,509345.0
2016-11-17 12:30:00,21.97,21.98,21.41,21.47,2360969.0,20.0736,20.0827,19.5619,19.6167,2360969.0
2016-11-17 13:00:00,21.46,21.47,21.19,21.35,2332798.0,19.6076,19.6167,19.3609,19.5071,2332798.0
2016-11-17 13:30:00,21.35,21.37,21.09,21.12,1725319.0,19.5071,19.5254,19.2695,19.2969,1725319.0
2016-11-17 14:00:00,21.12,21.29,21.02,21.22,2258250.0,19.2969,19.4523,19.2056,19.3883,2258250.0
2016-11-17 14:30:00,21.22,21.35,21.06,21.14,1973792.0,19.3883,19.5071,19.2421,19.3152,1973792.0
2016-11-17 15:00:00,21.15,21.15,20.91,21.06,1986724.0,19.3244,19.3244,19.1051,19.2421,1986724.0
2016-11-17 15:30:00,21.06,21.32,20.99,21.31,4040818.0,19.2421,19.4797,19.1782,19.4705,4040818.0
2016-11-18 09:30:00,21.05,21.27,20.94,21.09,2253160.0,19.233,19.434,19.1325,19.2695,2253160.0
2016-11-18 10:00:00,21.09,21.19,20.86,20.95,1942325.0,19.2695,19.3609,19.0594,19.1416,1942325.0
2016-11-18 10:30:00,20.95,20.97,20.78,20.86,1956461.0,19.1416,19.1599,18.9863,19.0594,1956461.0
2016-11-18 11:00:00,20.86,20.95,20.8,20.89,1245156.0,19.0594,19.1416,19.0046,19.0868,1245156.0
2016-11-18 11:30:00,20.89,21.0,20.84,20.92,1964874.0,19.0868,19.1873,19.0411,19.1142,1964874.0
2016-11-18 12:00:00,20.92,20.93,20.77,20.87,1744775.0,19.1142,19.1233,18.9772,19.0685,1744775.0
2016-11-18 12:30:00,20.87,20.91,20.77,20.82,1115455.0,19.0685,19.1051,18.9772,19.0228,1115455.0
2016-11-18 13:00:00,20.82,20.91,20.78,20.86,789867.0,19.0228,19.1051,18.9863,19.0594,789867.0
2016-11-18 13:30:00,20.86,20.92,20.8,20.88,745524.0,19.0594,19.1142,19.0046,19.0777,745524.0
2016-11-18 14:00:00,20.88,20.94,20.84,20.94,487675.0,19.0777,19.1325,19.0411,19.1325,487675.0
2016-11-18 14:30:00,20.94,20.99,20.89,20.98,435432.0,19.1325,19.1782,19.0868,19.169,435432.0
2016-11-18 15:00:00,20.98,21.09,20.98,21.08,834581.0,19.169,19.2695,19.169,19.2604,834581.0
2016-11-18 15:30:00,21.08,21.18,21.05,21.08,4066503.0,19.2604,19.3518,19.233,19.2604,4066503.0
2016-11-21 09:30:00,21.47,21.57,21.34,21.4,1911363.0,19.6167,19.7081,19.498,19.5528,1911363.0
2016-11-21 10:00:00,21.4,21.59,21.39,21.59,1270159.0,19.5528,19.7264,19.5436,19.7264,1270159.0
2016-11-21 10:30:00,21.6,21.75,21.59,21.61,975989.0,19.7355,19.8726,19.7264,19.7446,975989.0
2016-11-21 11:00:00,21.62,21.73,21.45,21.51,1407326.0,19.7538,19.8543,19.5985,19.6533,1407326.0
2016-11-21 11:30:00,21.5,21.52,21.28,21.39,1040087.0,19.6441,19.6624,19.4431,19.5436,1040087.0
2016-11-21 12:00:00,21.4,21.6,21.4,21.57,626275.0,19.5528,19.7355,19.5528,19.7081,626275.0
2016-11-21 12:30:00,21.56,21.57,21.42,21.5,629373.0,19.699,19.7081,19.571,19.6441,629373.0
2016-11-21 13:00:00,21.49,21.56,21.36,21.37,559436.0,19.635,19.699,19.5162,19.5254,559436.0
2016-11-21 13:30:00,21.37,21.43,21.33,21.42,711476.0,19.5254,19.5802,19.4888,19.571,711476.0
2016-11-21 14:00:00,21.42,21.49,21.42,21.44,618801.0,19.571,19.635,19.571,19.5893,618801.0
2016-11-21 14:30:00,21.44,21.5,21.38,21.47,895934.0,19.5893,19.6441,19.5345,19.6167,895934.0
2016-11-21 15:00:00,21.48,21.54,21.48,21.51,1412884.0,19.6259,19.6807,19.6259,19.6533,1412884.0
2016-11-21 15:30:00,21.51,21.52,21.44,21.49,2992145.0,19.6533,19.6624,19.5893,19.635,2992145.0
2016-11-22 09:30:00,21.55,21.61,21.25,21.29,1222110.0,19.6898,19.7446,19.4157,19.4523,1222110.0
2016-11-22 10:00:00,21.29,21.32,20.99,21.05,1553912.0,19.4523,19.4797,19.1782,19.233,1553912.0
2016-11-22 10:30:00,21.04,21.11,20.96,21.02,1560555.0,19.2238,19.2878,19.1508,19.2056,1560555.0
2016-11-22 11:00:00,21.03,21.23,21.02,21.1,1010614.0,19.2147,19.3974,19.2056,19.2787,1010614.0
2016-11-22 11:30:00,21.09,21.32,21.09,21.24,909187.0,19.2695,19.4797,19.2695,19.4066,909187.0
2016-11-22 12:00:00,21.23,21.48,21.2,21.4,762583.0,19.3974,19.6259,19.37,19.5528,762583.0
2016-11-22 12:30:00,21.4,21.43,21.33,21.34,400364.0,19.5528,19.5802,19.4888,19.498,400364.0
2016-11-22 13:00:00,21.35,21.48,21.34,21.36,456062.0,19.5071,19.6259,19.498,19.5162,456062.0
2016-11-22 13:30:00,21.37,21.45,21.36,21.39,384710.0,19.5254,19.5985,19.5162,19.5436,384710.0
2016-11-22 14:00:00,21.39,21.39,21.23,21.24,599192.0,19.5436,19.5436,19.3974,19.4066,599192.0
2016-11-22 14:30:00,21.25,21.3,21.17,21.25,784365.0,19.4157,19.4614,19.3426,19.4157,784365.0
2016-11-22 15:00:00,21.26,21.42,21.24,21.41,620291.0,19.4249,19.571,19.4066,19.5619,620291.0
2016-11-22 15:30:00,21.41,21.57,21.38,21.56,2250311.0,19.5619,19.7081,19.5345,19.699,2250311.0
2016-11-23 09:30:00,20.72,20.72,20.44,20.48,4327511.0,18.9315,18.9315,18.6756,18.7122,4327511.0
2016-11-23 10:00:00,20.48,20.65,20.27,20.32,4583297.0,18.7122,18.8675,18.5203,18.566,4583297.0
2016-11-23 10:30:00,20.31,20.32,20.14,20.3,2794097.0,18.5569,18.566,18.4015,18.5477,2794097.0
2016-11-23 11:00:00,20.29,20.51,20.23,20.47,2682778.0,18.5386,18.7396,18.4838,18.703,2682778.0
2016-11-23 11:30:00,20.47,20.61,20.44,20.46,1281534.0,18.703,18.831,18.6756,18.6939,1281534.0
2016-11-23 12:00:00,20.46,20.56,20.44,20.53,754574.0,18.6939,18.7853,18.6756,18.7579,754574.0
2016-11-23 12:30:00,20.52,20.61,20.49,20.55,850544.0,18.7487,18.831,18.7213,18.7761,850544.0
2016-11-23 13:00:00,20.55,20.55,20.37,20.42,1174520.0,18.7761,18.7761,18.6117,18.6574,1174520.0
2016-11-23 13:30:00,20.42,20.54,20.41,20.5,791322.0,18.6574,18.767,18.6482,18.7305,791322.0
2016-11-23 14:00:00,20.49,20.55,20.41,20.42,1562396.0,18.7213,18.7761,18.6482,18.6574,1562396.0
2016-11-23 14:30:00,20.42,20.45,20.32,20.33,1087728.0,18.6574,18.6848,18.566,18.5751,1087728.0
2016-11-23 15:00:00,20.33,20.38,20.3,20.36,1130387.0,18.5751,18.6208,18.5477,18.6025,1130387.0
2016-11-23 15:30:00,20.37,20.51,20.36,20.5,3544406.0,18.6117,18.7396,18.6025,18.7305,3544406.0
2016-11-25 09:30:00,20.69,20.86,20.55,20.67,1992083.0,18.9041,19.0594,18.7761,18.8858,1992083.0
2016-11-25 10:00:00,20.67,20.78,20.59,20.68,859371.0,18.8858,18.9863,18.8127,18.8949,859371.0
2016-11-25 10:30:00,20.68,20.74,20.64,20.69,706515.0,18.8949,18.9497,18.8584,18.9041,706515.0
2016-11-25 11:00:00,20.7,20.74,20.64,20.67,749428.0,18.9132,18.9497,18.8584,18.8858,749428.0
2016-11-25 11:30:00,20.67,20.69,20.52,20.56,800112.0,18.8858,18.9041,18.7487,18.7853,800112.0
2016-11-25 12:00:00,20.55,20.55,20.44,20.44,675886.0,18.7761,18.7761,18.6756,18.6756,675886.0
2016-11-25 12:30:00,20.44,20.63,20.44,20.62,1717727.0,18.6756,18.8492,18.6756,18.8401,1717727.0
2016-11-28 09:30:00,20.9,20.93,20.67,20.81,2418136.0,19.0959,19.1233,18.8858,19.0137,2418136.0
2016-11-28 10:00:00,20.82,21.09,20.73,20.98,1622064.0,19.0228,19.2695,18.9406,19.169,1622064.0
2016-11-28 10:30:00,20.99,21.13,20.95,21.11,1208462.0,19.1782,19.3061,19.1416,19.2878,1208462.0
2016-11-28 11:00:00,21.11,21.3,21.1,21.19,1790392.0,19.2878,19.4614,19.2787,19.3609,1790392.0
2016-11-28 11:30:00,21.19,21.27,21.16,21.19,923114.0,19.3609,19.434,19.3335,19.3609,923114.0
2016-11-28 12:00:00,21.2,21.21,21.05,21.16,735812.0,19.37,19.3792,19.233,19.3335,735812.0
2016-11-28 12:30:00,21.16,21.23,21.1,21.23,554358.0,19.3335,19.3974,19.2787,19.3974,554358.0
2016-11-28 13:00:00,21.23,21.33,21.22,21.3,957445.0,19.3974,19.4888,19.3883,19.4614,957445.0
2016-11-28 13:30:00,21.3,21.33,21.24,21.31,426074.0,19.4614,19.4888,19.4066,19.4705,426074.0
2016-11-28 14:00:00,21.32,21.41,21.31,21.39,1112569.0,19.4797,19.5619,19.4705,19.5436,1112569.0
2016-11-28 14:30:00,21.4,21.41,21.32,21.37,968599.0,19.5528,19.5619,19.4797,19.5254,968599.0
2016-11-28 15:00:00,21.38,21.42,21.32,21.4,1464957.0,19.5345,19.571,19.4797,19.5528,1464957.0
2016-11-28 15:30:00,21.4,21.44,21.35,21.4,2694838.0,19.5528,19.5893,19.5071,19.5528,2694838.0
2016-11-29 09:30:00,20.89,21.09,20.77,21.01,2740827.0,19.0868,19.2695,18.9772,19.1964,2740827.0
2016-11-29 10:00:00,21.0,21.13,20.9,21.05,1800140.0,19.1873,19.3061,19.0959,19.233,1800140.0
2016-11-29 10:30:00,21.07,21.23,20.99,21.11,1040167.0,19.2513,19.3974,19.1782,19.2878,1040167.0
2016-11-29 11:00:00,21.12,21.16,20.97,21.05,872179.0,19.2969,19.3335,19.1599,19.233,872179.0
2016-11-29 11:30:00,21.05,21.16,20.99,21.15,675438.0,19.233,19.3335,19.1782,19.3244,675438.0
2016-11-29 12:00:00,21.16,21.24,21.08,21.23,598646.0,19.3335,19.4066,19.2604,19.3974,598646.0
2016-11-29 12:30:00,21.22,21.27,21.16,21.2,529611.0,19.3883,19.434,19.3335,19.37,529611.0
2016-11-29 13:00:00,21.2,21.38,21.2,21.33,583058.0,19.37,19.5345,19.37,19.4888,583058.0
2016-11-29 13:30:00,21.34,21.34,21.22,21.32,492998.0,19.498,19.498,19.3883,19.4797,492998.0
2016-11-29 14:00:00,21.32,21.34,21.2,21.27,632343.0,19.4797,19.498,19.37,19.434,632343.0
2016-11-29 14:30:00,21.28,21.37,21.26,21.33,757543.0,19.4431,19.5254,19.4249,19.4888,757543.0
2016-11-29 15:00:00,21.32,21.35,21.27,21.33,686071.0,19.4797,19.5071,19.434,19.4888,686071.0
2016-11-29 15:30:00,21.32,21.34,21.21,21.22,1327132.0,19.4797,19.498,19.3792,19.3883,1327132.0
2016-11-30 09:30:00,20.99,21.04,20.69,20.83,3044548.0,19.1782,19.2238,18.9041,19.032,3044548.0
2016-11-30 10:00:00,20.83,20.85,20.71,20.77,1701591.0,19.032,19.0502,18.9223,18.9772,1701591.0
2016-11-30 10:30:00,20.76,20.93,20.7,20.87,1967685.0,18.968,19.1233,18.9132,19.0685,1967685.0
2016-11-30 11:00:00,20.86,20.89,20.52,20.55,2941216.0,19.0594,19.0868,18.7487,18.7761,2941216.0
2016-11-30 11:30:00,20.56,20.69,20.55,20.6,1039837.0,18.7853,18.9041,18.7761,18.8218,1039837.0
2016-11-30 12:00:00,20.59,20.68,20.59,20.68,778721.0,18.8127,18.8949,18.8127,18.8949,778721.0
2016-11-30 12:30:00,20.68,20.77,20.68,20.68,790534.0,18.8949,18.9772,18.8949,18.8949,790534.0
2016-11-30 13:00:00,20.69,20.69,20.57,20.64,981175.0,18.9041,18.9041,18.7944,18.8584,981175.0
2016-11-30 13:30:00,20.65,20.79,20.63,20.75,788324.0,18.8675,18.9954,18.8492,18.9589,788324.0
2016-11-30 14:00:00,20.74,20.87,20.73,20.74,1049884.0,18.9497,19.0685,18.9406,18.9497,1049884.0
2016-11-30 14:30:00,20.74,20.78,20.67,20.7,848754.0,18.9497,18.9863,18.8858,18.9132,848754.0
2016-11-30 15:00:00,20.71,20.76,20.68,20.75,734370.0,18.9223,18.968,18.8949,18.9589,734370.0
2016-11-30 15:30:00,20.75,20.83,20.73,20.82,1401543.0,18.9589,19.032,18.9406,19.0228,1401543.0
2016-12-01 09:30:00,20.57,20.65,20.27,20.36,2284287.0,18.7944,18.8675,18.5203,18.6025,2284287.0
2016-12-01 10:00:00,20.35,20.56,20.32,20.42,1794486.0,18.5934,18.7853,18.566,18.6574,1794486.0
2016-12-01 10:30:00,20.41,20.57,20.31,20.55,1234827.0,18.6482,18.7944,18.5569,18.7761,1234827.0
2016-12-01 11:00:00,20.55,20.62,20.45,20.54,1017782.0,18.7761,18.8401,18.6848,18.767,1017782.0
2016-12-01 11:30:00,20.55,20.63,20.5,20.55,622722.0,18.7761,18.8492,18.7305,18.7761,622722.0
2016-12-01 12:00:00,20.54,20.56,20.36,20.37,1330855.0,18.767,18.7853,18.6025,18.6117,1330855.0
2016-12-01 12:30:00,20.37,20.53,20.37,20.5,933514.0,18.6117,18.7579,18.6117,18.7305,933514.0
2016-12-01 13:00:00,20.49,20.53,20.43,20.48,594874.0,18.7213,18.7579,18.6665,18.7122,594874.0
2016-12-01 13:30:00,20.48,20.69,20.48,20.68,793786.0,18.7122,18.9041,18.7122,18.8949,793786.0
2016-12-01 14:00:00,20.69,20.96,20.63,20.95,1631054.0,18.9041,19.1508,18.8492,19.1416,1631054.0
2016-12-01 14:30:00,20.94,21.14,20.88,20.96,1904612.0,19.1325,19.3152,19.0777,19.1508,1904612.0
2016-12-01 15:00:00,20.97,20.97,20.75,20.75,1192513.0,19.1599,19.1599,18.9589,18.9589,1192513.0
2016-12-01 15:30:00,20.75,20.83,20.63,20.64,2513268.0,18.9589,19.032,18.8492,18.8584,2513268.0
2016-12-02 09:30:00,20.9,21.11,20.9,21.06,2431428.0,19.0959,19.2878,19.0959,19.2421,2431428.0
2016-12-02 10:00:00,21.07,21.37,21.04,21.25,2769534.0,19.2513,19.5254,19.2238,19.4157,2769534.0
2016-12-02 10:30:00,21.26,21.4,21.25,21.29,1730189.0,19.4249,19.5528,19.4157,19.4523,1730189.0
2016-12-02 11:00:00,21.3,21.49,21.3,21.35,2159079.0,19.4614,19.635,19.4614,19.5071,2159079.0
2016-12-02 11:30:00,21.35,21.43,21.26,21.41,1238289.0,19.5071,19.5802,19.4249,19.5619,1238289.0
2016-12-02 12:00:00,21.4,21.47,21.39,21.45,983293.0,19.5528,19.6167,19.5436,19.5985,983293.0
2016-12-02 12:30:00,21.45,21.47,21.36,21.38,759548.0,19.5985,19.6167,19.5162,19.5345,759548.0
2016-12-02 13:00:00,21.38,21.44,21.31,21.44,731263.0,19.5345,19.5893,19.4705,19.5893,731263.0
2016-12-02 13:30:00,21.44,21.44,21.35,21.42,590332.0,19.5893,19.5893,19.5071,19.571,590332.0
2016-12-02 14:00:00,21.42,21.46,21.33,21.4,848765.0,19.571,19.6076,19.4888,19.5528,848765.0
2016-12-02 14:30:00,21.4,21.41,21.27,21.4,804921.0,19.5528,19.5619,19.434,19.5528,804921.0
2016-12-02 15:00:00,21.4,21.42,21.34,21.35,937954.0,19.5528,19.571,19.498,19.5071,937954.0
2016-12-02 15:30:00,21.35,21.39,21.31,21.37,2176799.0,19.5071,19.5436,19.4705,19.5254,2176799.0
2016-12-05 09:30:00,20.99,21.04,20.83,20.88,2770876.0,19.1782,19.2238,19.032,19.0777,2770876.0
2016-12-05 10:00:00,20.88,20.89,20.63,20.77,2790254.0,19.0777,19.0868,18.8492,18.9772,2790254.0
2016-12-05 10:30:00,20.77,20.92,20.73,20.83,1725799.0,18.9772,19.1142,18.9406,19.032,1725799.0
2016-12-05 11:00:00,20.83,21.08,20.8,21.06,1439835.0,19.032,19.2604,19.0046,19.2421,1439835.0
2016-12-05 11:30:00,21.06,21.28,21.01,21.2,1779905.0,19.2421,19.4431,19.1964,19.37,1779905.0
2016-12-05 12:00:00,21.2,21.23,21.11,21.19,999313.0,19.37,19.3974,19.2878,19.3609,999313.0
2016-12-05 12:30:00,21.2,21.54,21.19,21.53,1414250.0,19.37,19.6807,19.3609,19.6716,1414250.0
2016-12-05 13:00:00,21.53,21.58,21.42,21.47,929338.0,19.6716,19.7172,19.571,19.6167,929338.0
2016-12-05 13:30:00,21.47,21.47,21.25,21.39,835298.0,19.6167,19.6167,19.4157,19.5436,835298.0
2016-12-05 14:00:00,21.39,21.41,21.28,21.28,580877.0,19.5436,19.5619,19.4431,19.4431,580877.0
2016-12-05 14:30:00,21.29,21.45,21.29,21.41,657109.0,19.4523,19.5985,19.4523,19.5619,657109.0
2016-12-05 15:00:00,21.41,21.42,21.31,21.32,788358.0,19.5619,19.571,19.4705,19.4797,788358.0
2016-12-05 15:30:00,21.33,21.34,21.24,21.33,1868308.0,19.4888,19.498,19.4066,19.4888,1868308.0
2016-12-06 09:30:00,21.33,21.66,21.31,21.41,2473764.0,19.4888,19.7903,19.4705,19.5619,2473764.0
2016-12-06 10:00:00,21.42,21.59,21.28,21.53,1394987.0,19.571,19.7264,19.4431,19.6716,1394987.0
2016-12-06 10:30:00,21.53,21.57,21.34,21.36,1221331.0,19.6716,19.7081,19.498,19.5162,1221331.0
2016-12-06 11:00:00,21.36,21.41,21.23,21.26,657110.0,19.5162,19.5619,19.3974,19.4249,657110.0
2016-12-06 11:30:00,21.26,21.33,21.21,21.21,478983.0,19.4249,19.4888,19.3792,19.3792,478983.0
2016-12-06 12:00:00,21.2,21.21,21.07,21.18,678890.0,19.37,19.3792,19.2513,19.3518,678890.0
2016-12-06 12:30:00,21.19,21.23,21.15,21.15,447094.0,19.3609,19.3974,19.3244,19.3244,447094.0
2016-12-06 13:00:00,21.15,21.27,21.11,21.22,571141.0,19.3244,19.434,19.2878,19.3883,571141.0
2016-12-06 13:30:00,21.22,21.22,21.15,21.16,284812.0,19.3883,19.3883,19.3244,19.3335,284812.0
2016-12-06 14:00:00,21.16,21.25,21.16,21.2,424066.0,19.3335,19.4157,19.3335,19.37,424066.0
2016-12-06 14:30:00,21.19,21.23,21.1,21.13,509620.0,19.3609,19.3974,19.2787,19.3061,509620.0
2016-12-06 15:00:00,21.12,21.18,21.1,21.12,408974.0,19.2969,19.3518,19.2787,19.2969,408974.0
2016-12-06 15:30:00,21.12,21.2,21.11,21.19,1088468.0,19.2969,19.37,19.2878,19.3609,1088468.0
2016-12-07 09:30:00,21.58,21.73,21.48,21.62,2293603.0,19.7172,19.8543,19.6259,19.7538,2293603.0
2016-12-07 10:00:00,21.61,21.73,21.53,21.68,1043505.0,19.7446,19.8543,19.6716,19.8086,1043505.0
2016-12-07 10:30:00,21.67,21.68,21.49,21.63,1145961.0,19.7995,19.8086,19.635,19.7629,1145961.0
2016-12-07 11:00:00,21.64,21.68,21.53,21.6,851898.0,19.7721,19.8086,19.6716,19.7355,851898.0
2016-12-07 11:30:00,21.6,21.73,21.56,21.72,910059.0,19.7355,19.8543,19.699,19.8452,910059.0
2016-12-07 12:00:00,21.73,21.73,21.61,21.7,574712.0,19.8543,19.8543,19.7446,19.8269,574712.0
2016-12-07 12:30:00,21.69,21.71,21.59,21.64,437968.0,19.8177,19.836,19.7264,19.7721,437968.0
2016-12-07 13:00:00,21.64,21.7,21.64,21.67,650430.0,19.7721,19.8269,19.7721,19.7995,650430.0
2016-12-07 13:30:00,21.68,21.69,21.59,21.63,677185.0,19.8086,19.8177,19.7264,19.7629,677185.0
2016-12-07 14:00:00,21.63,21.66,21.52,21.55,512913.0,19.7629,19.7903,19.6624,19.6898,512913.0
2016-12-07 14:30:00,21.54,21.54,21.28,21.36,2188932.0,19.6807,19.6807,19.4431,19.5162,2188932.0
2016-12-07 15:00:00,21.36,21.47,21.34,21.44,2129854.0,19.5162,19.6167,19.498,19.5893,2129854.0
2016-12-07 15:30:00,21.44,21.47,21.35,21.46,2281540.0,19.5893,19.6167,19.5071,19.6076,2281540.0
2016-12-08 09:30:00,21.36,21.52,21.31,21.38,1649548.0,19.5162,19.6624,19.4705,19.5345,1649548.0
2016-12-08 10:00:00,21.37,21.46,21.3,21.35,1109478.0,19.5254,19.6076,19.4614,19.5071,1109478.0
2016-12-08 10:30:00,21.36,21.4,21.23,21.27,810633.0,19.5162,19.5528,19.3974,19.434,810633.0
2016-12-08 11:00:00,21.26,21.32,21.18,21.27,827185.0,19.4249,19.4797,19.3518,19.434,827185.0
2016-12-08 11:30:00,21.27,21.38,21.25,21.33,401749.0,19.434,19.5345,19.4157,19.4888,401749.0
2016-12-08 12:00:00,21.32,21.35,21.27,21.29,301250.0,19.4797,19.5071,19.434,19.4523,301250.0
2016-12-08 12:30:00,21.29,21.34,21.27,21.34,301124.0,19.4523,19.498,19.434,19.498,301124.0
2016-12-08 13:00:00,21.34,21.42,21.33,21.33,339293.0,19.498,19.571,19.4888,19.4888,339293.0
2016-12-08 13:30:00,21.33,21.36,21.27,21.32,361137.0,19.4888,19.5162,19.434,19.4797,361137.0
2016-12-08 14:00:00,21.31,21.41,21.31,21.34,340310.0,19.4705,19.5619,19.4705,19.498,340310.0
2016-12-08 14:30:00,21.35,21.45,21.35,21.41,543340.0,19.5071,19.5985,19.5071,19.5619,543340.0
2016-12-08 15:00:00,21.4,21.42,21.31,21.38,558472.0,19.5528,19.571,19.4705,19.5345,558472.0
2016-12-08 15:30:00,21.38,21.46,21.37,21.45,862257.0,19.5345,19.6076,19.5254,19.5985,862257.0
2016-12-09 09:30:00,21.23,21.29,21.12,21.13,2038475.0,19.3974,19.4523,19.2969,19.3061,2038475.0
2016-12-09 10:00:00,21.14,21.17,21.02,21.05,1756524.0,19.3152,19.3426,19.2056,19.233,1756524.0
2016-12-09 10:30:00,21.04,21.14,21.01,21.08,864204.0,19.2238,19.3152,19.1964,19.2604,864204.0
2016-12-09 11:00:00,21.08,21.16,20.94,20.99,1471158.0,19.2604,19.3335,19.1325,19.1782,1471158.0
2016-12-09 11:30:00,20.99,21.0,20.83,20.88,1722896.0,19.1782,19.1873,19.032,19.0777,1722896.0
2016-12-09 12:00:00,20.88,20.88,20.67,20.75,3108533.0,19.0777,19.0777,18.8858,18.9589,3108533.0
2016-12-09 12:30:00,20.75,20.83,20.72,20.78,829140.0,18.9589,19.032,18.9315,18.9863,829140.0
2016-12-09 13:00:00,20.79,20.81,20.72,20.73,663322.0,18.9954,19.0137,18.9315,18.9406,663322.0
2016-12-09 13:30:00,20.72,20.76,20.67,20.68,722391.0,18.9315,18.968,18.8858,18.8949,722391.0
2016-12-09 14:00:00,20.67,20.75,20.6,20.61,1463073.0,18.8858,18.9589,18.8218,18.831,1463073.0
2016-12-09 14:30:00,20.61,20.7,20.52,20.65,1581663.0,18.831,18.9132,18.7487,18.8675,1581663.0
2016-12-09 15:00:00,20.65,20.67,20.55,20.56,1473575.0,18.8675,18.8858,18.7761,18.7853,1473575.0
2016-12-09 15:30:00,20.56,20.67,20.56,20.66,2384695.0,18.7853,18.8858,18.7853,18.8766,2384695.0
2016-12-12 09:30:00,20.87,20.88,20.65,20.69,2150101.0,19.0685,19.0777,18.8675,18.9041,2150101.0
2016-12-12 10:00:00,20.68,20.95,20.62,20.94,966184.0,18.8949,19.1416,18.8401,19.1325,966184.0
2016-12-12 10:30:00,20.94,20.98,20.77,20.78,937473.0,19.1325,19.169,18.9772,18.9863,937473.0
2016-12-12 11:00:00,20.78,20.88,20.75,20.85,593111.0,18.9863,19.0777,18.9589,19.0502,593111.0
2016-12-12 11:30:00,20.84,20.93,20.8,20.91,641060.0,19.0411,19.1233,19.0046,19.1051,641060.0
2016-12-12 12:00:00,20.91,21.05,20.89,21.03,909594.0,19.1051,19.233,19.0868,19.2147,909594.0
2016-12-12 12:30:00,21.03,21.09,20.99,21.05,789195.0,19.2147,19.2695,19.1782,19.233,789195.0
2016-12-12 13:00:00,21.04,21.05,20.94,20.94,520651.0,19.2238,19.233,19.1325,19.1325,520651.0
2016-12-12 13:30:00,20.95,20.97,20.87,20.94,466404.0,19.1416,19.1599,19.0685,19.1325,466404.0
2016-12-12 14:00:00,20.93,20.98,20.85,20.86,731604.0,19.1233,19.169,19.0502,19.0594,731604.0
2016-12-12 14:30:00,20.87,20.94,20.86,20.92,734595.0,19.0685,19.1325,19.0594,19.1142,734595.0
2016-12-12 15:00:00,20.92,20.93,20.77,20.81,564036.0,19.1142,19.1233,18.9772,19.0137,564036.0
2016-12-12 15:30:00,20.82,20.83,20.72,20.75,1897688.0,19.0228,19.032,18.9315,18.9589,1897688.0
2016-12-13 09:30:00,20.74,20.9,20.63,20.72,1849278.0,18.9497,19.0959,18.8492,18.9315,1849278.0
2016-12-13 10:00:00,20.71,20.72,20.59,20.7,1481778.0,18.9223,18.9315,18.8127,18.9132,1481778.0
2016-12-13 10:30:00,20.7,20.84,20.7,20.74,1652634.0,18.9132,19.0411,18.9132,18.9497,1652634.0
2016-12-13 11:00:00,20.75,21.0,20.75,20.92,1200584.0,18.9589,19.1873,18.9589,19.1142,1200584.0
2016-12-13 11:30:00,20.92,20.96,20.76,20.79,747320.0,19.1142,19.1508,18.968,18.9954,747320.0
2016-12-13 12:00:00,20.8,20.86,20.79,20.85,705086.0,19.0046,19.0594,18.9954,19.0502,705086.0
2016-12-13 12:30:00,20.85,20.92,20.82,20.85,646238.0,19.0502,19.1142,19.0228,19.0502,646238.0
2016-12-13 13:00:00,20.85,20.98,20.85,20.91,875294.0,19.0502,19.169,19.0502,19.1051,875294.0
2016-12-13 13:30:00,20.91,20.91,20.86,20.91,485630.0,19.1051,19.1051,19.0594,19.1051,485630.0
2016-12-13 14:00:00,20.92,20.92,20.83,20.88,476924.0,19.1142,19.1142,19.032,19.0777,476924.0
2016-12-13 14:30:00,20.87,20.98,20.87,20.94,638630.0,19.0685,19.169,19.0685,19.1325,638630.0
2016-12-13 15:00:00,20.95,21.09,20.93,21.03,973765.0,19.1416,19.2695,19.1233,19.2147,973765.0
2016-12-13 15:30:00,21.03,21.08,21.0,21.05,1737542.0,19.2147,19.2604,19.1873,19.233,1737542.0
2016-12-14 09:30:00,21.35,21.47,21.23,21.33,3256807.0,19.5071,19.6167,19.3974,19.4888,3256807.0
2016-12-14 10:00:00,21.33,21.48,21.31,21.36,1321786.0,19.4888,19.6259,19.4705,19.5162,1321786.0
2016-12-14 10:30:00,21.36,21.41,21.3,21.3,798582.0,19.5162,19.5619,19.4614,19.4614,798582.0
2016-12-14 11:00:00,21.3,21.36,21.19,21.2,736315.0,19.4614,19.5162,19.3609,19.37,736315.0
2016-12-14 11:30:00,21.2,21.34,21.19,21.29,667445.0,19.37,19.498,19.3609,19.4523,667445.0
2016-12-14 12:00:00,21.3,21.34,21.26,21.31,541012.0,19.4614,19.498,19.4249,19.4705,541012.0
2016-12-14 12:30:00,21.32,21.33,21.19,21.21,368663.0,19.4797,19.4888,19.3609,19.3792,368663.0
2016-12-14 13:00:00,21.21,21.31,21.19,21.31,632072.0,19.3792,19.4705,19.3609,19.4705,632072.0
2016-12-14 13:30:00,21.31,21.32,21.23,21.28,696214.0,19.4705,19.4797,19.3974,19.4431,696214.0
2016-12-14 14:00:00,21.27,21.29,20.58,20.93,6612516.0,19.434,19.4523,18.8036,19.1233,6612516.0
2016-12-14 14:30:00,20.91,20.96,20.61,20.67,3469630.0,19.1051,19.1508,18.831,18.8858,3469630.0
2016-12-14 15:00:00,20.66,20.71,20.35,20.38,4271323.0,18.8766,18.9223,18.5934,18.6208,4271323.0
2016-12-14 15:30:00,20.37,20.39,19.87,19.9,9383942.0,18.6117,18.63,18.1548,18.1823,9383942.0
2016-12-15 09:30:00,19.31,19.35,19.08,19.14,6060418.0,17.6432,17.6797,17.433,17.4879,6060418.0
2016-12-15 10:00:00,19.14,19.17,18.95,19.05,3967296.0,17.4879,17.5153,17.3143,17.4056,3967296.0
2016-12-15 10:30:00,19.05,19.19,18.98,18.98,2499262.0,17.4056,17.5335,17.3417,17.3417,2499262.0
2016-12-15 11:00:00,18.98,18.99,18.8,18.83,3012856.0,17.3417,17.3508,17.1772,17.2046,3012856.0
2016-12-15 11:30:00,18.83,18.91,18.68,18.76,2949766.0,17.2046,17.2777,17.0676,17.1407,2949766.0
2016-12-15 12:00:00,18.76,18.93,18.75,18.92,1145252.0,17.1407,17.296,17.1315,17.2868,1145252.0
2016-12-15 12:30:00,18.92,19.14,18.84,19.07,1111983.0,17.2868,17.4879,17.2137,17.4239,1111983.0
2016-12-15 13:00:00,19.07,19.15,18.98,19.01,1198479.0,17.4239,17.497,17.3417,17.3691,1198479.0
2016-12-15 13:30:00,19.01,19.15,18.98,19.15,1022451.0,17.3691,17.497,17.3417,17.497,1022451.0
2016-12-15 14:00:00,19.15,19.24,19.06,19.08,1334604.0,17.497,17.5792,17.4148,17.433,1334604.0
2016-12-15 14:30:00,19.08,19.1,18.97,19.02,1060608.0,17.433,17.4513,17.3325,17.3782,1060608.0
2016-12-15 15:00:00,19.01,19.01,18.83,18.87,2367027.0,17.3691,17.3691,17.2046,17.2412,2367027.0
2016-12-15 15:30:00,18.87,19.1,18.86,19.07,5075915.0,17.2412,17.4513,17.232,17.4239,5075915.0
2016-12-16 09:30:00,19.26,19.26,19.02,19.09,2559635.0,17.5975,17.5975,17.3782,17.4422,2559635.0
2016-12-16 10:00:00,19.08,19.23,19.07,19.15,878517.0,17.433,17.5701,17.4239,17.497,878517.0
2016-12-16 10:30:00,19.14,19.15,18.89,18.93,1098788.0,17.4879,17.497,17.2594,17.296,1098788.0
2016-12-16 11:00:00,18.93,19.24,18.79,19.2,4034109.0,17.296,17.5792,17.1681,17.5427,4034109.0
2016-12-16 11:30:00,19.21,19.48,19.13,19.38,2770586.0,17.5518,17.7985,17.4787,17.7071,2770586.0
2016-12-16 12:00:00,19.37,19.45,19.27,19.31,1540604.0,17.698,17.7711,17.6066,17.6432,1540604.0
2016-12-16 12:30:00,19.31,19.37,19.26,19.29,1614736.0,17.6432,17.698,17.5975,17.6249,1614736.0
2016-12-16 13:00:00,19.29,19.29,19.12,19.23,1005735.0,17.6249,17.6249,17.4696,17.5701,1005735.0
2016-12-16 13:30:00,19.24,19.34,19.22,19.28,648200.0,17.5792,17.6706,17.5609,17.6158,648200.0
2016-12-16 14:00:00,19.28,19.31,19.16,19.18,834015.0,17.6158,17.6432,17.5061,17.5244,834015.0
2016-12-16 14:30:00,19.17,19.26,19.17,19.25,696498.0,17.5153,17.5975,17.5153,17.5884,696498.0
2016-12-16 15:00:00,19.25,19.3,19.15,19.17,934249.0,17.5884,17.634,17.497,17.5153,934249.0
2016-12-16 15:30:00,19.17,19.17,19.05,19.05,2384612.0,17.5153,17.5153,17.4056,17.4056,2384612.0
2016-12-19 09:30:00,19.17,19.17,18.92,19.01,2192817.0,17.5658,17.5658,17.3367,17.4191,2192817.0
2016-12-19 10:00:00,19.01,19.13,19.0,19.08,795085.0,17.4191,17.5291,17.41,17.4833,795085.0
2016-12-19 10:30:00,19.08,19.09,18.99,19.02,430803.0,17.4833,17.4924,17.4008,17.4283,430803.0
2016-12-19 11:00:00,19.12,19.25,19.09,19.22,707878.0,17.5199,17.6391,17.4924,17.6116,707878.0
2016-12-19 11:30:00,19.22,19.27,19.17,19.25,768514.0,17.6116,17.6574,17.5658,17.6391,768514.0
2016-12-19 12:00:00,19.24,19.25,19.15,19.15,720245.0,17.6299,17.6391,17.5474,17.5474,720245.0
2016-12-19 12:30:00,19.15,19.21,19.11,19.2,415580.0,17.5474,17.6024,17.5108,17.5932,415580.0
2016-12-19 13:00:00,19.19,19.24,19.18,19.19,396755.0,17.5841,17.6299,17.5749,17.5841,396755.0
2016-12-19 13:30:00,19.19,19.19,19.0,19.05,834584.0,17.5841,17.5841,17.41,17.4558,834584.0
2016-12-19 14:00:00,19.06,19.07,18.97,19.02,513983.0,17.465,17.4741,17.3825,17.4283,513983.0
2016-12-19 14:30:00,19.02,19.07,19.01,19.07,419498.0,17.4283,17.4741,17.4191,17.4741,419498.0
2016-12-19 15:00:00,19.07,19.11,19.06,19.07,426315.0,17.4741,17.5108,17.465,17.4741,426315.0
2016-12-19 15:30:00,19.07,19.12,19.03,19.08,1267097.0,17.4741,17.5199,17.4375,17.4833,1267097.0
2016-12-20 09:30:00,18.71,18.87,18.66,18.75,891108.0,17.1442,17.2909,17.0984,17.1809,891108.0
2016-12-20 10:00:00,18.75,18.83,18.69,18.8,1298676.0,17.1809,17.2542,17.1259,17.2267,1298676.0
2016-12-20 10:30:00,18.8,18.9,18.72,18.76,944570.0,17.2267,17.3183,17.1534,17.1901,944570.0
2016-12-20 11:00:00,18.76,18.79,18.74,18.75,751825.0,17.1901,17.2176,17.1717,17.1809,751825.0
2016-12-20 11:30:00,18.75,18.94,18.74,18.88,1154741.0,17.1809,17.355,17.1717,17.3,1154741.0
2016-12-20 12:00:00,18.88,18.94,18.86,18.87,662168.0,17.3,17.355,17.2817,17.2909,662168.0
2016-12-20 12:30:00,18.87,19.04,18.83,19.02,1164774.0,17.2909,17.4466,17.2542,17.4283,1164774.0
2016-12-20 13:00:00,19.01,19.08,18.98,19.0,657299.0,17.4191,17.4833,17.3917,17.41,657299.0
2016-12-20 13:30:00,19.0,19.05,18.95,19.03,350748.0,17.41,17.4558,17.3642,17.4375,350748.0
2016-12-20 14:00:00,19.03,19.15,19.02,19.09,476490.0,17.4375,17.5474,17.4283,17.4924,476490.0
2016-12-20 14:30:00,19.09,19.17,19.09,19.11,545506.0,17.4924,17.5658,17.4924,17.5108,545506.0
2016-12-20 15:00:00,19.11,19.13,19.08,19.09,480933.0,17.5108,17.5291,17.4833,17.4924,480933.0
2016-12-20 15:30:00,19.09,19.15,19.09,19.13,751561.0,17.4924,17.5474,17.4924,17.5291,751561.0
2016-12-21 09:30:00,19.19,19.29,19.03,19.11,1821839.0,17.5841,17.6757,17.4375,17.5108,1821839.0
2016-12-21 10:00:00,19.1,19.1,18.98,19.06,1032448.0,17.5016,17.5016,17.3917,17.465,1032448.0
2016-12-21 10:30:00,19.05,19.13,19.0,19.03,824242.0,17.4558,17.5291,17.41,17.4375,824242.0
2016-12-21 11:00:00,19.04,19.21,19.04,19.14,844060.0,17.4466,17.6024,17.4466,17.5383,844060.0
2016-12-21 11:30:00,19.14,19.19,19.13,19.14,631623.0,17.5383,17.5841,17.5291,17.5383,631623.0
2016-12-21 12:00:00,19.14,19.2,19.14,19.17,365291.0,17.5383,17.5932,17.5383,17.5658,365291.0
2016-12-21 12:30:00,19.18,19.18,19.12,19.15,479712.0,17.5749,17.5749,17.5199,17.5474,479712.0
2016-12-21 13:00:00,19.16,19.17,19.1,19.12,347627.0,17.5566,17.5658,17.5016,17.5199,347627.0
2016-12-21 13:30:00,19.13,19.16,19.12,19.14,227029.0,17.5291,17.5566,17.5199,17.5383,227029.0
2016-12-21 14:00:00,19.14,19.16,19.1,19.13,308711.0,17.5383,17.5566,17.5016,17.5291,308711.0
2016-12-21 14:30:00,19.13,19.16,19.12,19.13,259597.0,17.5291,17.5566,17.5199,17.5291,259597.0
2016-12-21 15:00:00,19.13,19.16,19.08,19.08,254035.0,17.5291,17.5566,17.4833,17.4833,254035.0
2016-12-21 15:30:00,19.08,19.13,19.07,19.09,1444102.0,17.4833,17.5291,17.4741,17.4924,1444102.0
2016-12-22 09:30:00,19.07,19.25,19.01,19.15,1947954.0,17.4741,17.6391,17.4191,17.5474,1947954.0
2016-12-22 10:00:00,19.15,19.41,19.15,19.36,1874225.0,17.5474,17.7857,17.5474,17.7399,1874225.0
2016-12-22 10:30:00,19.35,19.35,19.26,19.35,1000542.0,17.7307,17.7307,17.6482,17.7307,1000542.0
2016-12-22 11:00:00,19.36,19.37,19.25,19.26,715820.0,17.7399,17.749,17.6391,17.6482,715820.0
2016-12-22 11:30:00,19.26,19.31,19.18,19.22,706277.0,17.6482,17.694,17.5749,17.6116,706277.0
2016-12-22 12:00:00,19.22,19.23,19.07,19.14,851106.0,17.6116,17.6207,17.4741,17.5383,851106.0
2016-12-22 12:30:00,19.15,19.18,19.09,19.11,593338.0,17.5474,17.5749,17.4924,17.5108,593338.0
2016-12-22 13:00:00,19.1,19.11,19.02,19.05,570683.0,17.5016,17.5108,17.4283,17.4558,570683.0
2016-12-22 13:30:00,19.04,19.09,19.02,19.04,418991.0,17.4466,17.4924,17.4283,17.4466,418991.0
2016-12-22 14:00:00,19.03,19.06,19.0,19.01,287548.0,17.4375,17.465,17.41,17.4191,287548.0
2016-12-22 14:30:00,19.02,19.06,19.01,19.06,250334.0,17.4283,17.465,17.4191,17.465,250334.0
2016-12-22 15:00:00,19.05,19.08,19.04,19.07,441471.0,17.4558,17.4833,17.4466,17.4741,441471.0
2016-12-22 15:30:00,19.07,19.09,19.04,19.09,1120910.0,17.4741,17.4924,17.4466,17.4924,1120910.0
2016-12-23 09:30:00,19.15,19.25,19.11,19.2,1378238.0,17.5474,17.6391,17.5108,17.5932,1378238.0
2016-12-23 10:00:00,19.21,19.33,19.18,19.29,1116638.0,17.6024,17.7124,17.5749,17.6757,1116638.0
2016-12-23 10:30:00,19.28,19.38,19.23,19.38,754086.0,17.6665,17.7582,17.6207,17.7582,754086.0
2016-12-23 11:00:00,19.38,19.42,19.35,19.39,1226904.0,17.7582,17.7948,17.7307,17.7673,1226904.0
2016-12-23 11:30:00,19.38,19.41,19.29,19.32,813006.0,17.7582,17.7857,17.6757,17.7032,813006.0
2016-12-23 12:00:00,19.32,19.38,19.31,19.35,429209.0,17.7032,17.7582,17.694,17.7307,429209.0
2016-12-23 12:30:00,19.36,19.4,19.35,19.36,271071.0,17.7399,17.7765,17.7307,17.7399,271071.0
2016-12-23 13:00:00,19.37,19.39,19.34,19.37,288482.0,17.749,17.7673,17.7215,17.749,288482.0
2016-12-23 13:30:00,19.37,19.41,19.37,19.38,286015.0,17.749,17.7857,17.749,17.7582,286015.0
2016-12-23 14:00:00,19.38,19.39,19.33,19.34,291622.0,17.7582,17.7673,17.7124,17.7215,291622.0
2016-12-23 14:30:00,19.34,19.37,19.31,19.36,246306.0,17.7215,17.749,17.694,17.7399,246306.0
2016-12-23 15:00:00,19.37,19.38,19.32,19.34,343883.0,17.749,17.7582,17.7032,17.7215,343883.0
2016-12-23 15:30:00,19.34,19.41,19.33,19.34,2217248.0,17.7215,17.7857,17.7124,17.7215,2217248.0
2016-12-27 09:30:00,19.67,19.77,19.57,19.65,1738395.0,18.0239,18.1155,17.9323,18.0056,1738395.0
2016-12-27 10:00:00,19.64,19.67,19.53,19.61,1463667.0,17.9964,18.0239,17.8956,17.9689,1463667.0
2016-12-27 10:30:00,19.62,19.68,19.57,19.57,959422.0,17.9781,18.0331,17.9323,17.9323,959422.0
2016-12-27 11:00:00,19.56,19.64,19.52,19.62,715207.0,17.9231,17.9964,17.8865,17.9781,715207.0
2016-12-27 11:30:00,19.62,19.63,19.56,19.57,400853.0,17.9781,17.9873,17.9231,17.9323,400853.0
2016-12-27 12:00:00,19.57,19.65,19.57,19.64,358218.0,17.9323,18.0056,17.9323,17.9964,358218.0
2016-12-27 12:30:00,19.64,19.67,19.61,19.67,369540.0,17.9964,18.0239,17.9689,18.0239,369540.0
2016-12-27 13:00:00,19.67,19.7,19.64,19.7,354452.0,18.0239,18.0514,17.9964,18.0514,354452.0
2016-12-27 13:30:00,19.7,19.73,19.68,19.71,290977.0,18.0514,18.0789,18.0331,18.0606,290977.0
2016-12-27 14:00:00,19.7,19.74,19.7,19.73,248169.0,18.0514,18.0881,18.0514,18.0789,248169.0
2016-12-27 14:30:00,19.73,19.88,19.73,19.84,993793.0,18.0789,18.2163,18.0789,18.1797,993793.0
2016-12-27 15:00:00,19.84,19.86,19.81,19.81,898436.0,18.1797,18.198,18.1522,18.1522,898436.0
2016-12-27 15:30:00,19.81,19.88,19.81,19.86,1754724.0,18.1522,18.2163,18.1522,18.198,1754724.0
2016-12-28 09:30:00,19.75,19.84,19.65,19.82,1905756.0,18.0972,18.1797,18.0056,18.1614,1905756.0
2016-12-28 10:00:00,19.82,20.04,19.77,19.98,1774362.0,18.1614,18.3629,18.1155,18.308,1774362.0
2016-12-28 10:30:00,19.98,20.0,19.91,19.95,658939.0,18.308,18.3263,18.2438,18.2805,658939.0
2016-12-28 11:00:00,19.95,20.13,19.95,20.1,1110273.0,18.2805,18.4454,18.2805,18.4179,1110273.0
2016-12-28 11:30:00,20.1,20.13,19.99,19.99,761256.0,18.4179,18.4454,18.3171,18.3171,761256.0
2016-12-28 12:00:00,19.99,20.09,19.97,19.99,926135.0,18.3171,18.4088,18.2988,18.3171,926135.0
2016-12-28 12:30:00,19.99,20.08,19.98,20.04,723351.0,18.3171,18.3996,18.308,18.3629,723351.0
2016-12-28 13:00:00,20.04,20.13,20.03,20.09,542982.0,18.3629,18.4454,18.3538,18.4088,542982.0
2016-12-28 13:30:00,20.09,20.2,20.06,20.2,581646.0,18.4088,18.5096,18.3813,18.5096,581646.0
2016-12-28 14:00:00,20.21,20.31,20.19,20.24,909221.0,18.5187,18.6104,18.5004,18.5462,909221.0
2016-12-28 14:30:00,20.24,20.27,20.16,20.24,852122.0,18.5462,18.5737,18.4729,18.5462,852122.0
2016-12-28 15:00:00,20.24,20.24,20.17,20.21,772810.0,18.5462,18.5462,18.4821,18.5187,772810.0
2016-12-28 15:30:00,20.21,20.26,20.2,20.24,2178396.0,18.5187,18.5645,18.5096,18.5462,2178396.0
2016-12-29 09:30:00,20.48,21.01,20.46,20.96,3197511.0,18.7661,19.2518,18.7478,19.206,3197511.0
2016-12-29 10:00:00,20.96,21.14,20.93,21.0,2541233.0,19.206,19.3709,19.1785,19.2426,2541233.0
2016-12-29 10:30:00,21.0,21.43,20.99,21.38,1715556.0,19.2426,19.6366,19.2334,19.5908,1715556.0
2016-12-29 11:00:00,21.38,21.56,21.29,21.53,2417021.0,19.5908,19.7557,19.5083,19.7283,2417021.0
2016-12-29 11:30:00,21.52,21.59,21.47,21.53,1627372.0,19.7191,19.7832,19.6733,19.7283,1627372.0
2016-12-29 12:00:00,21.54,21.59,21.33,21.37,1329394.0,19.7374,19.7832,19.545,19.5816,1329394.0
2016-12-29 12:30:00,21.37,21.48,21.28,21.47,1218377.0,19.5816,19.6824,19.4992,19.6733,1218377.0
2016-12-29 13:00:00,21.46,21.57,21.46,21.5,1191772.0,19.6641,19.7649,19.6641,19.7008,1191772.0
2016-12-29 13:30:00,21.5,21.55,21.47,21.51,749163.0,19.7008,19.7466,19.6733,19.7099,749163.0
2016-12-29 14:00:00,21.51,21.51,21.36,21.44,907950.0,19.7099,19.7099,19.5725,19.6458,907950.0
2016-12-29 14:30:00,21.44,21.5,21.44,21.49,768817.0,19.6458,19.7008,19.6458,19.6916,768817.0
2016-12-29 15:00:00,21.48,21.49,21.41,21.42,741040.0,19.6824,19.6916,19.6183,19.6275,741040.0
2016-12-29 15:30:00,21.42,21.84,21.4,21.78,5524100.0,19.6275,20.0123,19.6091,19.9573,5524100.0
2016-12-30 09:30:00,21.79,22.18,21.78,22.18,3779241.0,19.9665,20.3239,19.9573,20.3239,3779241.0
2016-12-30 10:00:00,22.18,22.23,21.67,21.83,3724847.0,20.3239,20.3697,19.8565,20.0032,3724847.0
2016-12-30 10:30:00,21.83,21.85,21.5,21.63,1927589.0,20.0032,20.0215,19.7008,19.8199,1927589.0
2016-12-30 11:00:00,21.62,21.65,21.3,21.32,1154717.0,19.8107,19.8382,19.5175,19.5358,1154717.0
2016-12-30 11:30:00,21.31,21.36,21.03,21.2,1412076.0,19.5267,19.5725,19.2701,19.4259,1412076.0
2016-12-30 12:00:00,21.21,21.27,21.09,21.2,694353.0,19.435,19.49,19.3251,19.4259,694353.0
2016-12-30 12:30:00,21.19,21.25,21.01,21.13,1023283.0,19.4167,19.4717,19.2518,19.3617,1023283.0
2016-12-30 13:00:00,21.12,21.25,21.06,21.22,696495.0,19.3526,19.4717,19.2976,19.4442,696495.0
2016-12-30 13:30:00,21.22,21.22,21.09,21.19,341888.0,19.4442,19.4442,19.3251,19.4167,341888.0
2016-12-30 14:00:00,21.19,21.21,21.07,21.11,389705.0,19.4167,19.435,19.3068,19.3434,389705.0
2016-12-30 14:30:00,21.12,21.17,21.07,21.08,698041.0,19.3526,19.3984,19.3068,19.3159,698041.0
2016-12-30 15:00:00,21.08,21.08,20.85,21.02,1585246.0,19.3159,19.3159,19.1052,19.2609,1585246.0
2016-12-30 15:30:00,21.02,21.06,20.8,20.88,6868963.0,19.2609,19.2976,19.0593,19.1327,6868963.0
2017-01-03 09:30:00,21.07,21.53,21.07,21.35,2628228.0,19.3068,19.7283,19.3068,19.5633,2628228.0
2017-01-03 10:00:00,21.35,21.36,20.98,21.21,2556022.0,19.5633,19.5725,19.2243,19.435,2556022.0
2017-01-03 10:30:00,21.21,21.42,21.09,21.39,1387396.0,19.435,19.6275,19.3251,19.6,1387396.0
2017-01-03 11:00:00,21.39,21.53,21.31,21.52,1795565.0,19.6,19.7283,19.5267,19.7191,1795565.0
2017-01-03 11:30:00,21.53,21.59,21.41,21.52,1376785.0,19.7283,19.7832,19.6183,19.7191,1376785.0
2017-01-03 12:00:00,21.52,21.58,21.28,21.4,947107.0,19.7191,19.7741,19.4992,19.6091,947107.0
2017-01-03 12:30:00,21.4,21.55,21.38,21.52,621174.0,19.6091,19.7466,19.5908,19.7191,621174.0
2017-01-03 13:00:00,21.51,21.57,21.44,21.51,664542.0,19.7099,19.7649,19.6458,19.7099,664542.0
2017-01-03 13:30:00,21.5,21.51,21.42,21.48,494215.0,19.7008,19.7099,19.6275,19.6824,494215.0
2017-01-03 14:00:00,21.48,21.58,21.44,21.53,953580.0,19.6824,19.7741,19.6458,19.7283,953580.0
2017-01-03 14:30:00,21.53,21.63,21.53,21.59,886991.0,19.7283,19.8199,19.7283,19.7832,886991.0
2017-01-03 15:00:00,21.59,21.62,21.48,21.59,817145.0,19.7832,19.8107,19.6824,19.7832,817145.0
2017-01-03 15:30:00,21.59,21.76,21.51,21.74,3581210.0,19.7832,19.939,19.7099,19.9207,3581210.0
2017-01-04 09:30:00,22.0,22.0,21.6,21.78,3223947.0,20.1589,20.1589,19.7924,19.9573,3223947.0
2017-01-04 10:00:00,21.78,21.83,21.68,21.76,1423517.0,19.9573,20.0032,19.8657,19.939,1423517.0
2017-01-04 10:30:00,21.75,21.83,21.65,21.74,807982.0,19.9298,20.0032,19.8382,19.9207,807982.0
2017-01-04 11:00:00,21.75,21.75,21.58,21.62,785161.0,19.9298,19.9298,19.7741,19.8107,785161.0
2017-01-04 11:30:00,21.62,21.91,21.6,21.88,1410590.0,19.8107,20.0765,19.7924,20.049,1410590.0
2017-01-04 12:00:00,21.88,21.93,21.81,21.86,861255.0,20.049,20.0948,19.9848,20.0306,861255.0
2017-01-04 12:30:00,21.86,21.89,21.79,21.8,370410.0,20.0306,20.0581,19.9665,19.9757,370410.0
2017-01-04 13:00:00,21.8,21.9,21.78,21.82,965010.0,19.9757,20.0673,19.9573,19.994,965010.0
2017-01-04 13:30:00,21.82,21.83,21.69,21.71,720674.0,19.994,20.0032,19.8749,19.8932,720674.0
2017-01-04 14:00:00,21.71,21.93,21.67,21.8,1763340.0,19.8932,20.0948,19.8565,19.9757,1763340.0
2017-01-04 14:30:00,21.8,21.8,21.56,21.7,897762.0,19.9757,19.9757,19.7557,19.884,897762.0
2017-01-04 15:00:00,21.7,21.81,21.68,21.75,562443.0,19.884,19.9848,19.8657,19.9298,562443.0
2017-01-04 15:30:00,21.75,21.92,21.73,21.9,2055640.0,19.9298,20.0856,19.9115,20.0673,2055640.0
2017-01-05 09:30:00,22.36,22.75,22.35,22.67,3656082.0,20.4888,20.8462,20.4796,20.7729,3656082.0
2017-01-05 10:00:00,22.67,22.95,22.63,22.89,3040339.0,20.7729,21.0294,20.7362,20.9744,3040339.0
2017-01-05 10:30:00,22.9,23.12,22.87,23.07,2276551.0,20.9836,21.1852,20.9561,21.1394,2276551.0
2017-01-05 11:00:00,23.06,23.28,22.98,23.03,3264114.0,21.1302,21.3318,21.0569,21.1027,3264114.0
2017-01-05 11:30:00,23.03,23.18,22.96,23.08,2231470.0,21.1027,21.2402,21.0386,21.1485,2231470.0
2017-01-05 12:00:00,23.08,23.17,23.0,23.15,1498489.0,21.1485,21.231,21.0752,21.2127,1498489.0
2017-01-05 12:30:00,23.16,23.24,23.11,23.2,1302787.0,21.2218,21.2952,21.176,21.2585,1302787.0
2017-01-05 13:00:00,23.19,23.24,23.12,23.16,1108206.0,21.2493,21.2952,21.1852,21.2218,1108206.0
2017-01-05 13:30:00,23.15,23.21,23.06,23.19,1241809.0,21.2127,21.2677,21.1302,21.2493,1241809.0
2017-01-05 14:00:00,23.2,23.23,23.13,23.18,1364477.0,21.2585,21.286,21.1944,21.2402,1364477.0
2017-01-05 14:30:00,23.19,23.24,23.11,23.18,1202235.0,21.2493,21.2952,21.176,21.2402,1202235.0
2017-01-05 15:00:00,23.17,23.22,23.14,23.2,1150424.0,21.231,21.2768,21.2035,21.2585,1150424.0
2017-01-05 15:30:00,23.2,23.35,23.19,23.19,4090231.0,21.2585,21.3959,21.2493,21.2493,4090231.0
2017-01-06 09:30:00,22.69,23.08,22.58,22.94,3194619.0,20.7912,21.1485,20.6904,21.0203,3194619.0
2017-01-06 10:00:00,22.94,22.97,22.69,22.74,1960948.0,21.0203,21.0477,20.7912,20.837,1960948.0
2017-01-06 10:30:00,22.73,22.82,22.58,22.62,1556245.0,20.8278,20.9103,20.6904,20.727,1556245.0
2017-01-06 11:00:00,22.61,22.64,22.18,22.25,2423685.0,20.7179,20.7454,20.3239,20.388,2423685.0
2017-01-06 11:30:00,22.25,22.41,22.23,22.3,1526839.0,20.388,20.5346,20.3697,20.4338,1526839.0
2017-01-06 12:00:00,22.3,22.31,22.18,22.26,1156279.0,20.4338,20.443,20.3239,20.3972,1156279.0
2017-01-06 12:30:00,22.26,22.4,22.21,22.31,1008055.0,20.3972,20.5255,20.3514,20.443,1008055.0
2017-01-06 13:00:00,22.31,22.34,22.2,22.2,730926.0,20.443,20.4705,20.3422,20.3422,730926.0
2017-01-06 13:30:00,22.21,22.21,22.02,22.04,1174094.0,20.3514,20.3514,20.1773,20.1956,1174094.0
2017-01-06 14:00:00,22.03,22.16,22.03,22.12,908557.0,20.1864,20.3055,20.1864,20.2689,908557.0
2017-01-06 14:30:00,22.13,22.14,22.05,22.12,1250371.0,20.278,20.2872,20.2047,20.2689,1250371.0
2017-01-06 15:00:00,22.12,22.35,22.09,22.33,1688229.0,20.2689,20.4796,20.2414,20.4613,1688229.0
2017-01-06 15:30:00,22.33,22.41,22.22,22.39,3602067.0,20.4613,20.5346,20.3605,20.5163,3602067.0
2017-01-09 09:30:00,22.93,22.93,22.42,22.5,3816664.0,21.0111,21.0111,20.5438,20.6171,3816664.0
2017-01-09 10:00:00,22.5,22.61,22.42,22.45,1568546.0,20.6171,20.7179,20.5438,20.5713,1568546.0
2017-01-09 10:30:00,22.46,22.6,22.45,22.55,1245243.0,20.5804,20.7087,20.5713,20.6629,1245243.0
2017-01-09 11:00:00,22.56,22.81,22.55,22.73,1681068.0,20.6721,20.9011,20.6629,20.8278,1681068.0
2017-01-09 11:30:00,22.74,22.86,22.65,22.83,1208833.0,20.837,20.947,20.7545,20.9195,1208833.0
2017-01-09 12:00:00,22.83,22.84,22.62,22.74,1111137.0,20.9195,20.9286,20.727,20.837,1111137.0
2017-01-09 12:30:00,22.75,22.78,22.68,22.77,611137.0,20.8462,20.8736,20.782,20.8645,611137.0
2017-01-09 13:00:00,22.77,22.87,22.75,22.84,844438.0,20.8645,20.9561,20.8462,20.9286,844438.0
2017-01-09 13:30:00,22.84,22.9,22.77,22.79,1004714.0,20.9286,20.9836,20.8645,20.8828,1004714.0
2017-01-09 14:00:00,22.78,22.86,22.73,22.81,872998.0,20.8736,20.947,20.8278,20.9011,872998.0
2017-01-09 14:30:00,22.81,22.85,22.78,22.83,749087.0,20.9011,20.9378,20.8736,20.9195,749087.0
2017-01-09 15:00:00,22.82,22.82,22.45,22.52,2041871.0,20.9103,20.9103,20.5713,20.6354,2041871.0
2017-01-09 15:30:00,22.51,22.53,22.33,22.46,1945015.0,20.6262,20.6446,20.4613,20.5804,1945015.0
2017-01-10 09:30:00,22.68,22.95,22.61,22.76,3155853.0,20.782,21.0294,20.7179,20.8553,3155853.0
2017-01-10 10:00:00,22.76,22.83,22.6,22.63,2332259.0,20.8553,20.9195,20.7087,20.7362,2332259.0
2017-01-10 10:30:00,22.63,22.7,22.5,22.67,2122064.0,20.7362,20.8003,20.6171,20.7729,2122064.0
2017-01-10 11:00:00,22.67,22.69,22.56,22.59,1584649.0,20.7729,20.7912,20.6721,20.6995,1584649.0
2017-01-10 11:30:00,22.59,22.64,22.57,22.64,742013.0,20.6995,20.7454,20.6812,20.7454,742013.0
2017-01-10 12:00:00,22.65,22.69,22.33,22.36,1760399.0,20.7545,20.7912,20.4613,20.4888,1760399.0
2017-01-10 12:30:00,22.36,22.42,22.28,22.41,1049983.0,20.4888,20.5438,20.4155,20.5346,1049983.0
2017-01-10 13:00:00,22.41,22.5,22.38,22.5,658355.0,20.5346,20.6171,20.5071,20.6171,658355.0
2017-01-10 13:30:00,22.49,22.62,22.47,22.62,1212888.0,20.6079,20.727,20.5896,20.727,1212888.0
2017-01-10 14:00:00,22.62,22.65,22.53,22.6,933203.0,20.727,20.7545,20.6446,20.7087,933203.0
2017-01-10 14:30:00,22.6,22.62,22.51,22.56,705193.0,20.7087,20.727,20.6262,20.6721,705193.0
2017-01-10 15:00:00,22.55,22.56,22.44,22.48,792076.0,20.6629,20.6721,20.5621,20.5988,792076.0
2017-01-10 15:30:00,22.48,22.62,22.48,22.62,2101359.0,20.5988,20.727,20.5988,20.727,2101359.0
2017-01-11 09:30:00,22.39,22.45,21.97,21.99,3718083.0,20.5163,20.5713,20.1314,20.1498,3718083.0
2017-01-11 10:00:00,21.99,22.13,21.9,22.05,2177093.0,20.1498,20.278,20.0673,20.2047,2177093.0
2017-01-11 10:30:00,22.05,22.19,22.0,22.17,1675421.0,20.2047,20.333,20.1589,20.3147,1675421.0
2017-01-11 11:00:00,22.17,22.4,21.96,22.38,2515158.0,20.3147,20.5255,20.1223,20.5071,2515158.0
2017-01-11 11:30:00,22.38,22.52,22.14,22.14,3348133.0,20.5071,20.6354,20.2872,20.2872,3348133.0
2017-01-11 12:00:00,22.15,22.34,22.02,22.23,2620020.0,20.2964,20.4705,20.1773,20.3697,2620020.0
2017-01-11 12:30:00,22.22,22.51,22.18,22.44,1825281.0,20.3605,20.6262,20.3239,20.5621,1825281.0
2017-01-11 13:00:00,22.44,22.85,22.43,22.82,2927556.0,20.5621,20.9378,20.5529,20.9103,2927556.0
2017-01-11 13:30:00,22.82,22.83,22.65,22.68,2119638.0,20.9103,20.9195,20.7545,20.782,2119638.0
2017-01-11 14:00:00,22.67,22.73,22.48,22.57,1476956.0,20.7729,20.8278,20.5988,20.6812,1476956.0
2017-01-11 14:30:00,22.57,22.62,22.43,22.61,1254784.0,20.6812,20.727,20.5529,20.7179,1254784.0
2017-01-11 15:00:00,22.62,22.64,22.44,22.49,1311459.0,20.727,20.7454,20.5621,20.6079,1311459.0
2017-01-11 15:30:00,22.49,22.58,22.45,22.56,1286772.0,20.6079,20.6904,20.5713,20.6721,1286772.0
2017-01-12 09:30:00,23.05,23.16,22.9,23.13,4109938.0,21.1211,21.2218,20.9836,21.1944,4109938.0
2017-01-12 10:00:00,23.12,23.25,22.98,22.99,2383336.0,21.1852,21.3043,21.0569,21.0661,2383336.0
2017-01-12 10:30:00,22.98,23.05,22.88,23.05,2022569.0,21.0569,21.1211,20.9653,21.1211,2022569.0
2017-01-12 11:00:00,23.05,23.14,22.88,22.9,1512522.0,21.1211,21.2035,20.9653,20.9836,1512522.0
2017-01-12 11:30:00,22.89,22.99,22.86,22.95,1018836.0,20.9744,21.0661,20.947,21.0294,1018836.0
2017-01-12 12:00:00,22.94,22.97,22.78,22.88,698848.0,21.0203,21.0477,20.8736,20.9653,698848.0
2017-01-12 12:30:00,22.88,22.92,22.85,22.88,630448.0,20.9653,21.0019,20.9378,20.9653,630448.0
2017-01-12 13:00:00,22.88,22.93,22.73,22.85,907525.0,20.9653,21.0111,20.8278,20.9378,907525.0
2017-01-12 13:30:00,22.86,22.88,22.8,22.83,542619.0,20.947,20.9653,20.892,20.9195,542619.0
2017-01-12 14:00:00,22.83,22.89,22.77,22.85,463376.0,20.9195,20.9744,20.8645,20.9378,463376.0
2017-01-12 14:30:00,22.84,22.84,22.54,22.56,985856.0,20.9286,20.9286,20.6537,20.6721,985856.0
2017-01-12 15:00:00,22.55,22.58,22.38,22.44,1572264.0,20.6629,20.6904,20.5071,20.5621,1572264.0
2017-01-12 15:30:00,22.44,22.64,22.38,22.63,2702328.0,20.5621,20.7454,20.5071,20.7362,2702328.0
2017-01-13 09:30:00,22.39,22.53,22.15,22.38,3181408.0,20.5163,20.6446,20.2964,20.5071,3181408.0
2017-01-13 10:00:00,22.38,22.7,22.34,22.61,2986080.0,20.5071,20.8003,20.4705,20.7179,2986080.0
2017-01-13 10:30:00,22.61,22.73,22.56,22.66,1758181.0,20.7179,20.8278,20.6721,20.7637,1758181.0
2017-01-13 11:00:00,22.65,22.69,22.51,22.53,1115909.0,20.7545,20.7912,20.6262,20.6446,1115909.0
2017-01-13 11:30:00,22.53,22.69,22.5,22.58,1144883.0,20.6446,20.7912,20.6171,20.6904,1144883.0
2017-01-13 12:00:00,22.58,22.71,22.55,22.67,705474.0,20.6904,20.8095,20.6629,20.7729,705474.0
2017-01-13 12:30:00,22.67,22.68,22.58,22.58,582013.0,20.7729,20.782,20.6904,20.6904,582013.0
2017-01-13 13:00:00,22.58,22.6,22.51,22.6,630482.0,20.6904,20.7087,20.6262,20.7087,630482.0
2017-01-13 13:30:00,22.59,22.6,22.52,22.56,485846.0,20.6995,20.7087,20.6354,20.6721,485846.0
2017-01-13 14:00:00,22.57,22.81,22.56,22.79,834389.0,20.6812,20.9011,20.6721,20.8828,834389.0
2017-01-13 14:30:00,22.8,22.84,22.74,22.75,782288.0,20.892,20.9286,20.837,20.8462,782288.0
2017-01-13 15:00:00,22.76,22.77,22.69,22.73,725427.0,20.8553,20.8645,20.7912,20.8278,725427.0
2017-01-13 15:30:00,22.73,22.81,22.7,22.75,1387552.0,20.8278,20.9011,20.8003,20.8462,1387552.0
2017-01-17 09:30:00,23.48,23.56,23.26,23.44,4867898.0,21.5151,21.5884,21.3135,21.4784,4867898.0
2017-01-17 10:00:00,23.44,23.45,23.28,23.3,2287287.0,21.4784,21.4876,21.3318,21.3501,2287287.0
2017-01-17 10:30:00,23.3,23.37,23.17,23.21,2499722.0,21.3501,21.4143,21.231,21.2677,2499722.0
2017-01-17 11:00:00,23.2,23.36,23.19,23.32,1573160.0,21.2585,21.4051,21.2493,21.3685,1573160.0
2017-01-17 11:30:00,23.32,23.4,23.3,23.33,1102785.0,21.3685,21.4418,21.3501,21.3776,1102785.0
2017-01-17 12:00:00,23.33,23.39,23.26,23.35,951439.0,21.3776,21.4326,21.3135,21.3959,951439.0
2017-01-17 12:30:00,23.35,23.4,23.33,23.4,771045.0,21.3959,21.4418,21.3776,21.4418,771045.0
2017-01-17 13:00:00,23.39,23.41,23.33,23.39,830653.0,21.4326,21.4509,21.3776,21.4326,830653.0
2017-01-17 13:30:00,23.38,23.47,23.37,23.47,1131907.0,21.4234,21.5059,21.4143,21.5059,1131907.0
2017-01-17 14:00:00,23.47,23.51,23.45,23.48,955934.0,21.5059,21.5426,21.4876,21.5151,955934.0
2017-01-17 14:30:00,23.49,23.52,23.43,23.47,797680.0,21.5242,21.5517,21.4693,21.5059,797680.0
2017-01-17 15:00:00,23.47,23.49,23.36,23.39,1036106.0,21.5059,21.5242,21.4051,21.4326,1036106.0
2017-01-17 15:30:00,23.38,23.47,23.36,23.37,2280102.0,21.4234,21.5059,21.4051,21.4143,2280102.0
2017-01-18 09:30:00,23.35,23.49,23.32,23.44,1727898.0,21.3959,21.5242,21.3685,21.4784,1727898.0
2017-01-18 10:00:00,23.44,23.45,23.31,23.41,1465011.0,21.4784,21.4876,21.3593,21.4509,1465011.0
2017-01-18 10:30:00,23.41,23.54,23.41,23.52,1145140.0,21.4509,21.57,21.4509,21.5517,1145140.0
2017-01-18 11:00:00,23.52,23.55,23.43,23.44,1078227.0,21.5517,21.5792,21.4693,21.4784,1078227.0
2017-01-18 11:30:00,23.44,23.48,23.41,23.44,654875.0,21.4784,21.5151,21.4509,21.4784,654875.0
2017-01-18 12:00:00,23.44,23.48,23.39,23.46,532679.0,21.4784,21.5151,21.4326,21.4967,532679.0
2017-01-18 12:30:00,23.46,23.48,23.37,23.37,543861.0,21.4967,21.5151,21.4143,21.4143,543861.0
2017-01-18 13:00:00,23.37,23.38,23.26,23.31,769150.0,21.4143,21.4234,21.3135,21.3593,769150.0
2017-01-18 13:30:00,23.3,23.3,23.22,23.22,633393.0,21.3501,21.3501,21.2768,21.2768,633393.0
2017-01-18 14:00:00,23.23,23.24,23.17,23.18,844456.0,21.286,21.2952,21.231,21.2402,844456.0
2017-01-18 14:30:00,23.18,23.2,23.02,23.12,1039091.0,21.2402,21.2585,21.0936,21.1852,1039091.0
2017-01-18 15:00:00,23.13,23.15,22.72,22.76,3708023.0,21.1944,21.2127,20.8187,20.8553,3708023.0
2017-01-18 15:30:00,22.76,23.02,22.75,23.0,3170426.0,20.8553,21.0936,20.8462,21.0752,3170426.0
2017-01-19 09:30:00,22.76,22.86,22.58,22.58,1601234.0,20.8553,20.947,20.6904,20.6904,1601234.0
2017-01-19 10:00:00,22.59,22.81,22.55,22.74,1709415.0,20.6995,20.9011,20.6629,20.837,1709415.0
2017-01-19 10:30:00,22.74,22.99,22.71,22.91,1795435.0,20.837,21.0661,20.8095,20.9928,1795435.0
2017-01-19 11:00:00,22.91,23.07,22.9,22.93,2008581.0,20.9928,21.1394,20.9836,21.0111,2008581.0
2017-01-19 11:30:00,22.93,22.95,22.75,22.77,1013879.0,21.0111,21.0294,20.8462,20.8645,1013879.0
2017-01-19 12:00:00,22.77,22.82,22.69,22.73,927727.0,20.8645,20.9103,20.7912,20.8278,927727.0
2017-01-19 12:30:00,22.73,22.8,22.66,22.68,772900.0,20.8278,20.892,20.7637,20.782,772900.0
2017-01-19 13:00:00,22.68,22.83,22.61,22.8,1176364.0,20.782,20.9195,20.7179,20.892,1176364.0
2017-01-19 13:30:00,22.79,22.8,22.69,22.71,822703.0,20.8828,20.892,20.7912,20.8095,822703.0
2017-01-19 14:00:00,22.7,22.82,22.66,22.76,1110848.0,20.8003,20.9103,20.7637,20.8553,1110848.0
2017-01-19 14:30:00,22.75,22.88,22.75,22.87,907159.0,20.8462,20.9653,20.8462,20.9561,907159.0
2017-01-19 15:00:00,22.87,23.0,22.86,22.98,1381394.0,20.9561,21.0752,20.947,21.0569,1381394.0
2017-01-19 15:30:00,22.97,23.02,22.84,22.85,2784539.0,21.0477,21.0936,20.9286,20.9378,2784539.0
2017-01-20 09:30:00,22.92,22.96,22.73,22.86,1560353.0,21.0019,21.0386,20.8278,20.947,1560353.0
2017-01-20 10:00:00,22.85,23.12,22.84,23.06,1287213.0,20.9378,21.1852,20.9286,21.1302,1287213.0
2017-01-20 10:30:00,23.06,23.11,22.99,23.07,1162549.0,21.1302,21.176,21.0661,21.1394,1162549.0
2017-01-20 11:00:00,23.06,23.06,22.86,23.0,1028432.0,21.1302,21.1302,20.947,21.0752,1028432.0
2017-01-20 11:30:00,23.0,23.05,22.97,23.0,573976.0,21.0752,21.1211,21.0477,21.0752,573976.0
2017-01-20 12:00:00,22.99,23.14,22.95,23.1,2289694.0,21.0661,21.2035,21.0294,21.1669,2289694.0
2017-01-20 12:30:00,23.11,23.15,23.02,23.09,772473.0,21.176,21.2127,21.0936,21.1577,772473.0
2017-01-20 13:00:00,23.09,23.13,23.06,23.1,572620.0,21.1577,21.1944,21.1302,21.1669,572620.0
2017-01-20 13:30:00,23.09,23.15,23.09,23.15,302144.0,21.1577,21.2127,21.1577,21.2127,302144.0
2017-01-20 14:00:00,23.15,23.33,23.14,23.3,746377.0,21.2127,21.3776,21.2035,21.3501,746377.0
2017-01-20 14:30:00,23.3,23.45,23.28,23.38,1642422.0,21.3501,21.4876,21.3318,21.4234,1642422.0
2017-01-20 15:00:00,23.37,23.38,23.12,23.16,1615531.0,21.4143,21.4234,21.1852,21.2218,1615531.0
2017-01-20 15:30:00,23.16,23.18,23.03,23.11,1448349.0,21.2218,21.2402,21.1027,21.176,1448349.0
2017-01-23 09:30:00,23.36,23.43,23.25,23.4,2437153.0,21.4051,21.4693,21.3043,21.4418,2437153.0
2017-01-23 10:00:00,23.4,23.53,23.4,23.5,1772826.0,21.4418,21.5609,21.4418,21.5334,1772826.0
2017-01-23 10:30:00,23.5,23.6,23.5,23.6,1235334.0,21.5334,21.625,21.5334,21.625,1235334.0
2017-01-23 11:00:00,23.6,23.6,23.48,23.58,1379200.0,21.625,21.625,21.5151,21.6067,1379200.0
2017-01-23 11:30:00,23.58,23.69,23.58,23.67,1543655.0,21.6067,21.7075,21.6067,21.6892,1543655.0
2017-01-23 12:00:00,23.66,23.72,23.59,23.64,910583.0,21.68,21.735,21.6159,21.6617,910583.0
2017-01-23 12:30:00,23.64,23.68,23.6,23.67,819247.0,21.6617,21.6983,21.625,21.6892,819247.0
2017-01-23 13:00:00,23.67,23.71,23.63,23.69,573174.0,21.6892,21.7258,21.6525,21.7075,573174.0
2017-01-23 13:30:00,23.68,23.71,23.65,23.7,1029137.0,21.6983,21.7258,21.6708,21.7167,1029137.0
2017-01-23 14:00:00,23.7,23.77,23.68,23.76,730506.0,21.7167,21.7808,21.6983,21.7716,730506.0
2017-01-23 14:30:00,23.76,23.82,23.75,23.8,1092000.0,21.7716,21.8266,21.7625,21.8083,1092000.0
2017-01-23 15:00:00,23.79,23.82,23.74,23.8,1644322.0,21.7991,21.8266,21.7533,21.8083,1644322.0
2017-01-23 15:30:00,23.8,23.81,23.72,23.79,2120364.0,21.8083,21.8175,21.735,21.7991,2120364.0
2017-01-24 09:30:00,23.75,24.13,23.74,24.11,2067798.0,21.7625,22.1107,21.7533,22.0923,2067798.0
2017-01-24 10:00:00,24.11,24.25,24.03,24.11,2406327.0,22.0923,22.2206,22.019,22.0923,2406327.0
2017-01-24 10:30:00,24.1,24.17,24.09,24.09,750088.0,22.0832,22.1473,22.074,22.074,750088.0
2017-01-24 11:00:00,24.1,24.11,23.96,23.99,1767273.0,22.0832,22.0923,21.9549,21.9824,1767273.0
2017-01-24 11:30:00,23.99,24.16,23.97,24.13,1123904.0,21.9824,22.1382,21.9641,22.1107,1123904.0
2017-01-24 12:00:00,24.13,24.18,24.11,24.16,529526.0,22.1107,22.1565,22.0923,22.1382,529526.0
2017-01-24 12:30:00,24.17,24.19,24.16,24.17,594293.0,22.1473,22.1657,22.1382,22.1473,594293.0
2017-01-24 13:00:00,24.17,24.19,24.02,24.08,627003.0,22.1473,22.1657,22.0099,22.0649,627003.0
2017-01-24 13:30:00,24.08,24.08,23.89,23.93,864387.0,22.0649,22.0649,21.8908,21.9274,864387.0
2017-01-24 14:00:00,23.92,23.93,23.68,23.81,1560048.0,21.9182,21.9274,21.6983,21.8175,1560048.0
2017-01-24 14:30:00,23.81,23.84,23.68,23.68,1040985.0,21.8175,21.8449,21.6983,21.6983,1040985.0
2017-01-24 15:00:00,23.68,23.7,23.59,23.66,1644090.0,21.6983,21.7167,21.6159,21.68,1644090.0
2017-01-24 15:30:00,23.67,23.84,23.65,23.83,2127137.0,21.6892,21.8449,21.6708,21.8358,2127137.0
2017-01-25 09:30:00,23.36,23.44,23.2,23.37,2834037.0,21.4051,21.4784,21.2585,21.4143,2834037.0
2017-01-25 10:00:00,23.36,23.42,23.33,23.4,1416244.0,21.4051,21.4601,21.3776,21.4418,1416244.0
2017-01-25 10:30:00,23.4,23.44,23.24,23.31,1415047.0,21.4418,21.4784,21.2952,21.3593,1415047.0
2017-01-25 11:00:00,23.31,23.33,23.21,23.26,1387068.0,21.3593,21.3776,21.2677,21.3135,1387068.0
2017-01-25 11:30:00,23.25,23.42,23.25,23.34,867696.0,21.3043,21.4601,21.3043,21.3868,867696.0
2017-01-25 12:00:00,23.34,23.35,23.25,23.25,645573.0,21.3868,21.3959,21.3043,21.3043,645573.0
2017-01-25 12:30:00,23.25,23.28,23.22,23.26,606089.0,21.3043,21.3318,21.2768,21.3135,606089.0
2017-01-25 13:00:00,23.26,23.27,23.2,23.24,634515.0,21.3135,21.3226,21.2585,21.2952,634515.0
2017-01-25 13:30:00,23.24,23.28,23.22,23.25,575390.0,21.2952,21.3318,21.2768,21.3043,575390.0
2017-01-25 14:00:00,23.24,23.24,23.11,23.19,1069848.0,21.2952,21.2952,21.176,21.2493,1069848.0
2017-01-25 14:30:00,23.19,23.31,23.19,23.31,765925.0,21.2493,21.3593,21.2493,21.3593,765925.0
2017-01-25 15:00:00,23.31,23.49,23.31,23.45,1394635.0,21.3593,21.5242,21.3593,21.4876,1394635.0
2017-01-25 15:30:00,23.44,23.5,23.4,23.47,1154503.0,21.4784,21.5334,21.4418,21.5059,1154503.0
2017-01-26 09:30:00,22.93,23.13,22.83,23.01,3381263.0,21.0111,21.1944,20.9195,21.0844,3381263.0
2017-01-26 10:00:00,23.0,23.07,22.93,22.97,1538535.0,21.0752,21.1394,21.0111,21.0477,1538535.0
2017-01-26 10:30:00,22.97,22.99,22.85,22.91,1419415.0,21.0477,21.0661,20.9378,20.9928,1419415.0
2017-01-26 11:00:00,22.9,22.94,22.84,22.85,1040286.0,20.9836,21.0203,20.9286,20.9378,1040286.0
2017-01-26 11:30:00,22.85,22.89,22.78,22.86,1215486.0,20.9378,20.9744,20.8736,20.947,1215486.0
2017-01-26 12:00:00,22.86,22.92,22.83,22.84,472765.0,20.947,21.0019,20.9195,20.9286,472765.0
2017-01-26 12:30:00,22.84,22.88,22.83,22.86,355001.0,20.9286,20.9653,20.9195,20.947,355001.0
2017-01-26 13:00:00,22.86,23.05,22.86,22.99,1162030.0,20.947,21.1211,20.947,21.0661,1162030.0
2017-01-26 13:30:00,22.99,22.99,22.91,22.94,456100.0,21.0661,21.0661,20.9928,21.0203,456100.0
2017-01-26 14:00:00,22.94,22.95,22.86,22.89,590522.0,21.0203,21.0294,20.947,20.9744,590522.0
2017-01-26 14:30:00,22.89,22.95,22.86,22.89,374435.0,20.9744,21.0294,20.947,20.9744,374435.0
2017-01-26 15:00:00,22.89,22.93,22.84,22.89,733171.0,20.9744,21.0111,20.9286,20.9744,733171.0
2017-01-26 15:30:00,22.89,22.94,22.86,22.88,1381884.0,20.9744,21.0203,20.947,20.9653,1381884.0
2017-01-27 09:30:00,22.89,23.07,22.88,22.98,2204517.0,20.9744,21.1394,20.9653,21.0569,2204517.0
2017-01-27 10:00:00,22.98,23.08,22.91,23.08,1159412.0,21.0569,21.1485,20.9928,21.1485,1159412.0
2017-01-27 10:30:00,23.09,23.16,23.02,23.13,1087785.0,21.1577,21.2218,21.0936,21.1944,1087785.0
2017-01-27 11:00:00,23.14,23.26,23.11,23.23,1598129.0,21.2035,21.3135,21.176,21.286,1598129.0
2017-01-27 11:30:00,23.23,23.24,23.08,23.12,706453.0,21.286,21.2952,21.1485,21.1852,706453.0
2017-01-27 12:00:00,23.11,23.11,23.05,23.1,394547.0,21.176,21.176,21.1211,21.1669,394547.0
2017-01-27 12:30:00,23.1,23.14,23.09,23.14,264528.0,21.1669,21.2035,21.1577,21.2035,264528.0
2017-01-27 13:00:00,23.15,23.17,23.13,23.14,389267.0,21.2127,21.231,21.1944,21.2035,389267.0
2017-01-27 13:30:00,23.14,23.15,23.09,23.11,165610.0,21.2035,21.2127,21.1577,21.176,165610.0
2017-01-27 14:00:00,23.12,23.22,23.12,23.17,402656.0,21.1852,21.2768,21.1852,21.231,402656.0
2017-01-27 14:30:00,23.17,23.23,23.17,23.23,208873.0,21.231,21.286,21.231,21.286,208873.0
2017-01-27 15:00:00,23.22,23.22,23.1,23.2,541799.0,21.2768,21.2768,21.1669,21.2585,541799.0
2017-01-27 15:30:00,23.2,23.23,23.16,23.22,2408118.0,21.2585,21.286,21.2218,21.2768,2408118.0
2017-01-30 09:30:00,23.34,23.39,23.19,23.26,2076228.0,21.3868,21.4326,21.2493,21.3135,2076228.0
2017-01-30 10:00:00,23.26,23.53,23.26,23.46,1699534.0,21.3135,21.5609,21.3135,21.4967,1699534.0
2017-01-30 10:30:00,23.46,23.59,23.39,23.56,1063142.0,21.4967,21.6159,21.4326,21.5884,1063142.0
2017-01-30 11:00:00,23.56,23.59,23.38,23.49,826674.0,21.5884,21.6159,21.4234,21.5242,826674.0
2017-01-30 11:30:00,23.48,23.48,23.29,23.32,751792.0,21.5151,21.5151,21.341,21.3685,751792.0
2017-01-30 12:00:00,23.31,23.41,23.3,23.37,519209.0,21.3593,21.4509,21.3501,21.4143,519209.0
2017-01-30 12:30:00,23.37,23.4,23.31,23.35,428552.0,21.4143,21.4418,21.3593,21.3959,428552.0
2017-01-30 13:00:00,23.36,23.36,23.18,23.19,503616.0,21.4051,21.4051,21.2402,21.2493,503616.0
2017-01-30 13:30:00,23.18,23.25,23.18,23.23,447049.0,21.2402,21.3043,21.2402,21.286,447049.0
2017-01-30 14:00:00,23.23,23.26,23.1,23.11,363431.0,21.286,21.3135,21.1669,21.176,363431.0
2017-01-30 14:30:00,23.12,23.23,23.1,23.2,476376.0,21.1852,21.286,21.1669,21.2585,476376.0
2017-01-30 15:00:00,23.2,23.25,23.17,23.17,389517.0,21.2585,21.3043,21.231,21.231,389517.0
2017-01-30 15:30:00,23.17,23.23,23.15,23.16,715905.0,21.231,21.286,21.2127,21.2218,715905.0
2017-01-31 09:30:00,23.72,23.89,23.67,23.87,5055540.0,21.735,21.8908,21.6892,21.8724,5055540.0
2017-01-31 10:00:00,23.87,23.92,23.74,23.83,2024358.0,21.8724,21.9182,21.7533,21.8358,2024358.0
2017-01-31 10:30:00,23.83,23.9,23.78,23.82,1257802.0,21.8358,21.8999,21.79,21.8266,1257802.0
2017-01-31 11:00:00,23.83,23.9,23.74,23.81,1487280.0,21.8358,21.8999,21.7533,21.8175,1487280.0
2017-01-31 11:30:00,23.82,23.89,23.8,23.84,713470.0,21.8266,21.8908,21.8083,21.8449,713470.0
2017-01-31 12:00:00,23.84,23.87,23.67,23.72,1017439.0,21.8449,21.8724,21.6892,21.735,1017439.0
2017-01-31 12:30:00,23.72,23.77,23.68,23.75,448432.0,21.735,21.7808,21.6983,21.7625,448432.0
2017-01-31 13:00:00,23.75,23.82,23.75,23.77,1106945.0,21.7625,21.8266,21.7625,21.7808,1106945.0
2017-01-31 13:30:00,23.77,23.89,23.77,23.86,503333.0,21.7808,21.8908,21.7808,21.8633,503333.0
2017-01-31 14:00:00,23.86,23.9,23.85,23.87,560393.0,21.8633,21.8999,21.8541,21.8724,560393.0
2017-01-31 14:30:00,23.88,23.91,23.79,23.81,1145049.0,21.8816,21.9091,21.7991,21.8175,1145049.0
2017-01-31 15:00:00,23.81,23.84,23.79,23.83,1054956.0,21.8175,21.8449,21.7991,21.8358,1054956.0
2017-01-31 15:30:00,23.83,23.93,23.81,23.92,2545120.0,21.8358,21.9274,21.8175,21.9182,2545120.0
2017-02-01 09:30:00,23.56,23.78,23.53,23.69,1800436.0,21.5884,21.79,21.5609,21.7075,1800436.0
2017-02-01 10:00:00,23.69,23.69,23.45,23.53,2111630.0,21.7075,21.7075,21.4876,21.5609,2111630.0
2017-02-01 10:30:00,23.53,23.62,23.49,23.55,949561.0,21.5609,21.6434,21.5242,21.5792,949561.0
2017-02-01 11:00:00,23.55,23.6,23.51,23.59,504878.0,21.5792,21.625,21.5426,21.6159,504878.0
2017-02-01 11:30:00,23.58,23.63,23.52,23.53,396659.0,21.6067,21.6525,21.5517,21.5609,396659.0
2017-02-01 12:00:00,23.53,23.57,23.5,23.5,313796.0,21.5609,21.5975,21.5334,21.5334,313796.0
2017-02-01 12:30:00,23.5,23.56,23.48,23.55,325819.0,21.5334,21.5884,21.5151,21.5792,325819.0
2017-02-01 13:00:00,23.55,23.55,23.49,23.53,402173.0,21.5792,21.5792,21.5242,21.5609,402173.0
2017-02-01 13:30:00,23.54,23.56,23.5,23.52,431038.0,21.57,21.5884,21.5334,21.5517,431038.0
2017-02-01 14:00:00,23.52,23.92,23.47,23.88,2082586.0,21.5517,21.9182,21.5059,21.8816,2082586.0
2017-02-01 14:30:00,23.89,23.99,23.89,23.91,884137.0,21.8908,21.9824,21.8908,21.9091,884137.0
2017-02-01 15:00:00,23.9,24.99,23.83,23.86,1804357.0,21.8999,22.8987,21.8358,21.8633,1804357.0
2017-02-01 15:30:00,23.85,23.92,23.8,23.84,1455904.0,21.8541,21.9182,21.8083,21.8449,1455904.0
2017-02-02 09:30:00,24.41,24.55,24.25,24.36,2810305.0,22.3672,22.4955,22.2206,22.3214,2810305.0
2017-02-02 10:00:00,24.37,24.38,24.24,24.29,872501.0,22.3306,22.3398,22.2115,22.2573,872501.0
2017-02-02 10:30:00,24.28,24.37,24.25,24.29,856350.0,22.2481,22.3306,22.2206,22.2573,856350.0
2017-02-02 11:00:00,24.3,24.39,24.25,24.39,971140.0,22.2664,22.3489,22.2206,22.3489,971140.0
2017-02-02 11:30:00,24.4,24.42,24.32,24.39,775534.0,22.3581,22.3764,22.2848,22.3489,775534.0
2017-02-02 12:00:00,24.39,24.42,24.31,24.35,487578.0,22.3489,22.3764,22.2756,22.3123,487578.0
2017-02-02 12:30:00,24.35,24.37,24.21,24.27,525799.0,22.3123,22.3306,22.184,22.239,525799.0
2017-02-02 13:00:00,24.27,24.35,24.26,24.34,363396.0,22.239,22.3123,22.2298,22.3031,363396.0
2017-02-02 13:30:00,24.35,24.35,24.26,24.3,193724.0,22.3123,22.3123,22.2298,22.2664,193724.0
2017-02-02 14:00:00,24.3,24.35,24.27,24.33,254707.0,22.2664,22.3123,22.239,22.2939,254707.0
2017-02-02 14:30:00,24.33,24.33,24.27,24.32,431036.0,22.2939,22.2939,22.239,22.2848,431036.0
2017-02-02 15:00:00,24.32,24.36,24.29,24.32,637914.0,22.2848,22.3214,22.2573,22.2848,637914.0
2017-02-02 15:30:00,24.31,24.39,24.28,24.37,1685802.0,22.2756,22.3489,22.2481,22.3306,1685802.0
2017-02-03 09:30:00,24.38,24.4,24.27,24.3,1439580.0,22.3398,22.3581,22.239,22.2664,1439580.0
2017-02-03 10:00:00,24.3,24.63,24.3,24.58,1471566.0,22.2664,22.5688,22.2664,22.523,1471566.0
2017-02-03 10:30:00,24.59,24.65,24.5,24.55,675418.0,22.5322,22.5872,22.4497,22.4955,675418.0
2017-02-03 11:00:00,24.56,24.57,24.43,24.47,541440.0,22.5047,22.5139,22.3856,22.4222,541440.0
2017-02-03 11:30:00,24.47,24.53,24.47,24.52,438926.0,22.4222,22.4772,22.4222,22.468,438926.0
2017-02-03 12:00:00,24.52,24.55,24.47,24.51,211426.0,22.468,22.4955,22.4222,22.4589,211426.0
2017-02-03 12:30:00,24.51,24.52,24.5,24.5,144510.0,22.4589,22.468,22.4497,22.4497,144510.0
2017-02-03 13:00:00,24.49,24.5,24.41,24.45,300612.0,22.4405,22.4497,22.3672,22.4039,300612.0
2017-02-03 13:30:00,24.44,24.47,24.33,24.38,622703.0,22.3947,22.4222,22.2939,22.3398,622703.0
2017-02-03 14:00:00,24.37,24.37,24.3,24.32,328548.0,22.3306,22.3306,22.2664,22.2848,328548.0
2017-02-03 14:30:00,24.32,24.38,24.31,24.36,207522.0,22.2848,22.3398,22.2756,22.3214,207522.0
2017-02-03 15:00:00,24.36,24.44,24.36,24.41,324810.0,22.3214,22.3947,22.3214,22.3672,324810.0
2017-02-03 15:30:00,24.42,24.51,24.41,24.51,1307917.0,22.3764,22.4589,22.3672,22.4589,1307917.0
2017-02-06 09:30:00,24.9,24.9,24.64,24.7,1676422.0,22.8162,22.8162,22.578,22.633,1676422.0
2017-02-06 10:00:00,24.71,24.73,24.63,24.7,944128.0,22.6421,22.6605,22.5688,22.633,944128.0
2017-02-06 10:30:00,24.7,24.78,24.68,24.77,664060.0,22.633,22.7063,22.6146,22.6971,664060.0
2017-02-06 11:00:00,24.78,24.89,24.78,24.84,1108861.0,22.7063,22.8071,22.7063,22.7613,1108861.0
2017-02-06 11:30:00,24.84,24.85,24.79,24.82,574904.0,22.7613,22.7704,22.7154,22.7429,574904.0
2017-02-06 12:00:00,24.82,24.88,24.82,24.83,236189.0,22.7429,22.7979,22.7429,22.7521,236189.0
2017-02-06 12:30:00,24.84,24.92,24.84,24.88,587448.0,22.7613,22.8346,22.7613,22.7979,587448.0
2017-02-06 13:00:00,24.89,24.93,24.86,24.9,537921.0,22.8071,22.8437,22.7796,22.8162,537921.0
2017-02-06 13:30:00,24.9,24.98,24.88,24.98,608208.0,22.8162,22.8895,22.7979,22.8895,608208.0
2017-02-06 14:00:00,24.98,25.03,24.97,25.03,610931.0,22.8895,22.9354,22.8804,22.9354,610931.0
2017-02-06 14:30:00,25.03,25.2,25.03,25.16,1701735.0,22.9354,23.0911,22.9354,23.0545,1701735.0
2017-02-06 15:00:00,25.16,25.3,25.12,25.28,1547735.0,23.0545,23.1828,23.0178,23.1644,1547735.0
2017-02-06 15:30:00,25.27,25.42,25.25,25.41,2924822.0,23.1553,23.2927,23.1369,23.2836,2924822.0
2017-02-07 09:30:00,25.13,25.25,25.03,25.18,2381287.0,23.027,23.1369,22.9354,23.0728,2381287.0
2017-02-07 10:00:00,25.18,25.43,25.15,25.41,973371.0,23.0728,23.3019,23.0453,23.2836,973371.0
2017-02-07 10:30:00,25.4,25.56,25.4,25.54,1182980.0,23.2744,23.421,23.2744,23.4027,1182980.0
2017-02-07 11:00:00,25.55,25.56,25.48,25.51,888183.0,23.4118,23.421,23.3477,23.3752,888183.0
2017-02-07 11:30:00,25.51,25.53,25.36,25.41,836909.0,23.3752,23.3935,23.2377,23.2836,836909.0
2017-02-07 12:00:00,25.42,25.51,25.42,25.49,577348.0,23.2927,23.3752,23.2927,23.3569,577348.0
2017-02-07 12:30:00,25.49,25.5,25.38,25.38,469980.0,23.3569,23.366,23.2561,23.2561,469980.0
2017-02-07 13:00:00,25.39,25.45,25.34,25.34,340427.0,23.2652,23.3202,23.2194,23.2194,340427.0
2017-02-07 13:30:00,25.34,25.38,25.2,25.2,605122.0,23.2194,23.2561,23.0911,23.0911,605122.0
2017-02-07 14:00:00,25.19,25.25,25.11,25.13,718004.0,23.082,23.1369,23.0087,23.027,718004.0
2017-02-07 14:30:00,25.14,25.24,25.1,25.17,712405.0,23.0362,23.1278,22.9995,23.0636,712405.0
2017-02-07 15:00:00,25.18,25.23,25.16,25.17,579011.0,23.0728,23.1186,23.0545,23.0636,579011.0
2017-02-07 15:30:00,25.17,25.3,25.16,25.28,1648991.0,23.0636,23.1828,23.0545,23.1644,1648991.0
2017-02-08 09:30:00,25.56,25.71,25.38,25.57,2381015.0,23.421,23.5585,23.2561,23.4302,2381015.0
2017-02-08 10:00:00,25.57,25.61,25.49,25.52,732200.0,23.4302,23.4668,23.3569,23.3844,732200.0
2017-02-08 10:30:00,25.53,25.64,25.53,25.6,769793.0,23.3935,23.4943,23.3935,23.4577,769793.0
2017-02-08 11:00:00,25.59,25.61,25.54,25.56,379206.0,23.4485,23.4668,23.4027,23.421,379206.0
2017-02-08 11:30:00,25.56,25.61,25.54,25.6,311890.0,23.421,23.4668,23.4027,23.4577,311890.0
2017-02-08 12:00:00,25.59,25.65,25.57,25.61,439013.0,23.4485,23.5035,23.4302,23.4668,439013.0
2017-02-08 12:30:00,25.61,25.62,25.53,25.54,277235.0,23.4668,23.476,23.3935,23.4027,277235.0
2017-02-08 13:00:00,25.54,25.55,25.33,25.34,649229.0,23.4027,23.4118,23.2103,23.2194,649229.0
2017-02-08 13:30:00,25.33,25.43,25.27,25.42,594374.0,23.2103,23.3019,23.1553,23.2927,594374.0
2017-02-08 14:00:00,25.42,25.51,25.42,25.49,327116.0,23.2927,23.3752,23.2927,23.3569,327116.0
2017-02-08 14:30:00,25.48,25.5,25.39,25.47,406070.0,23.3477,23.366,23.2652,23.3385,406070.0
2017-02-08 15:00:00,25.47,25.51,25.45,25.47,590704.0,23.3385,23.3752,23.3202,23.3385,590704.0
2017-02-08 15:30:00,25.47,25.6,25.47,25.58,2077529.0,23.3385,23.4577,23.3385,23.4393,2077529.0
2017-02-09 09:30:00,25.57,25.62,25.23,25.28,2406080.0,23.4302,23.476,23.1186,23.1644,2406080.0
2017-02-09 10:00:00,25.27,25.29,25.03,25.05,2259920.0,23.1553,23.1736,22.9354,22.9537,2259920.0
2017-02-09 10:30:00,25.05,25.05,24.84,24.99,2362771.0,22.9537,22.9537,22.7613,22.8987,2362771.0
2017-02-09 11:00:00,25.0,25.11,24.96,25.06,1292083.0,22.9079,23.0087,22.8712,22.9628,1292083.0
2017-02-09 11:30:00,25.05,25.07,24.9,24.92,901384.0,22.9537,22.972,22.8162,22.8346,901384.0
2017-02-09 12:00:00,24.92,25.04,24.92,25.0,556116.0,22.8346,22.9445,22.8346,22.9079,556116.0
2017-02-09 12:30:00,25.0,25.18,25.0,25.1,499637.0,22.9079,23.0728,22.9079,22.9995,499637.0
2017-02-09 13:00:00,25.1,25.14,25.02,25.13,481036.0,22.9995,23.0362,22.9262,23.027,481036.0
2017-02-09 13:30:00,25.13,25.14,25.07,25.08,382443.0,23.027,23.0362,22.972,22.9812,382443.0
2017-02-09 14:00:00,25.07,25.08,25.02,25.06,468376.0,22.972,22.9812,22.9262,22.9628,468376.0
2017-02-09 14:30:00,25.05,25.05,24.96,24.96,624664.0,22.9537,22.9537,22.8712,22.8712,624664.0
2017-02-09 15:00:00,24.96,25.01,24.89,24.97,853001.0,22.8712,22.917,22.8071,22.8804,853001.0
2017-02-09 15:30:00,24.97,25.01,24.89,24.91,2947414.0,22.8804,22.917,22.8071,22.8254,2947414.0
2017-02-10 09:30:00,24.67,24.95,24.6,24.91,2272476.0,22.6055,22.8621,22.5413,22.8254,2272476.0
2017-02-10 10:00:00,24.91,25.22,24.87,25.18,2312879.0,22.8254,23.1095,22.7887,23.0728,2312879.0
2017-02-10 10:30:00,25.18,25.2,25.02,25.06,902958.0,23.0728,23.0911,22.9262,22.9628,902958.0
2017-02-10 11:00:00,25.06,25.26,25.06,25.26,660945.0,22.9628,23.1461,22.9628,23.1461,660945.0
2017-02-10 11:30:00,25.27,25.32,25.21,25.25,812010.0,23.1553,23.2011,23.1003,23.1369,812010.0
2017-02-10 12:00:00,25.24,25.27,25.19,25.23,344108.0,23.1278,23.1553,23.082,23.1186,344108.0
2017-02-10 12:30:00,25.22,25.22,25.12,25.16,297390.0,23.1095,23.1095,23.0178,23.0545,297390.0
2017-02-10 13:00:00,25.16,25.26,25.11,25.25,468511.0,23.0545,23.1461,23.0087,23.1369,468511.0
2017-02-10 13:30:00,25.26,25.36,25.17,25.25,1088662.0,23.1461,23.2377,23.0636,23.1369,1088662.0
2017-02-10 14:00:00,25.25,25.28,25.16,25.2,361946.0,23.1369,23.1644,23.0545,23.0911,361946.0
2017-02-10 14:30:00,25.2,25.29,25.19,25.26,377291.0,23.0911,23.1736,23.082,23.1461,377291.0
2017-02-10 15:00:00,25.26,25.28,25.2,25.23,773874.0,23.1461,23.1644,23.0911,23.1186,773874.0
2017-02-10 15:30:00,25.24,25.3,25.21,25.29,3015984.0,23.1278,23.1828,23.1003,23.1736,3015984.0
2017-02-13 09:30:00,25.0,25.08,24.92,24.99,1884622.0,22.9079,22.9812,22.8346,22.8987,1884622.0
2017-02-13 10:00:00,24.99,25.01,24.9,24.91,990350.0,22.8987,22.917,22.8162,22.8254,990350.0
2017-02-13 10:30:00,24.9,24.99,24.87,24.97,660371.0,22.8162,22.8987,22.7887,22.8804,660371.0
2017-02-13 11:00:00,24.97,25.0,24.92,24.97,305990.0,22.8804,22.9079,22.8346,22.8804,305990.0
2017-02-13 11:30:00,24.96,24.97,24.88,24.96,459859.0,22.8712,22.8804,22.7979,22.8712,459859.0
2017-02-13 12:00:00,24.96,24.99,24.93,24.94,209332.0,22.8712,22.8987,22.8437,22.8529,209332.0
2017-02-13 12:30:00,24.95,25.01,24.93,24.97,365747.0,22.8621,22.917,22.8437,22.8804,365747.0
2017-02-13 13:00:00,24.97,25.01,24.95,25.0,240498.0,22.8804,22.917,22.8621,22.9079,240498.0
2017-02-13 13:30:00,25.0,25.07,24.99,25.05,499867.0,22.9079,22.972,22.8987,22.9537,499867.0
2017-02-13 14:00:00,25.05,25.15,25.03,25.08,702915.0,22.9537,23.0453,22.9354,22.9812,702915.0
2017-02-13 14:30:00,25.09,25.1,25.02,25.05,396720.0,22.9903,22.9995,22.9262,22.9537,396720.0
2017-02-13 15:00:00,25.05,25.08,25.02,25.04,408048.0,22.9537,22.9812,22.9262,22.9445,408048.0
2017-02-13 15:30:00,25.04,25.06,24.93,24.94,1687433.0,22.9445,22.9628,22.8437,22.8529,1687433.0
2017-02-14 09:30:00,25.27,25.32,25.09,25.11,2250187.0,23.1553,23.2011,22.9903,23.0087,2250187.0
2017-02-14 10:00:00,25.11,25.11,24.8,24.88,3187018.0,23.0087,23.0087,22.7246,22.7979,3187018.0
2017-02-14 10:30:00,24.87,24.88,24.62,24.69,1796433.0,22.7887,22.7979,22.5597,22.6238,1796433.0
2017-02-14 11:00:00,24.69,24.83,24.65,24.83,1054477.0,22.6238,22.7521,22.5872,22.7521,1054477.0
2017-02-14 11:30:00,24.83,24.87,24.72,24.79,728862.0,22.7521,22.7887,22.6513,22.7154,728862.0
2017-02-14 12:00:00,24.79,24.79,24.66,24.71,417204.0,22.7154,22.7154,22.5963,22.6421,417204.0
2017-02-14 12:30:00,24.72,24.74,24.68,24.72,311505.0,22.6513,22.6696,22.6146,22.6513,311505.0
2017-02-14 13:00:00,24.72,24.85,24.7,24.83,419515.0,22.6513,22.7704,22.633,22.7521,419515.0
2017-02-14 13:30:00,24.83,24.95,24.83,24.88,852607.0,22.7521,22.8621,22.7521,22.7979,852607.0
2017-02-14 14:00:00,24.89,25.0,24.84,24.96,660653.0,22.8071,22.9079,22.7613,22.8712,660653.0
2017-02-14 14:30:00,24.96,25.08,24.96,24.99,837386.0,22.8712,22.9812,22.8712,22.8987,837386.0
2017-02-14 15:00:00,25.0,25.0,24.92,24.93,509191.0,22.9079,22.9079,22.8346,22.8437,509191.0
2017-02-14 15:30:00,24.93,24.99,24.88,24.92,1725131.0,22.8437,22.8987,22.7979,22.8346,1725131.0
2017-02-15 09:30:00,24.6,24.7,24.5,24.61,1970535.0,22.5413,22.633,22.4497,22.5505,1970535.0
2017-02-15 10:00:00,24.61,24.81,24.6,24.73,1305986.0,22.5505,22.7338,22.5413,22.6605,1305986.0
2017-02-15 10:30:00,24.73,24.74,24.61,24.69,628519.0,22.6605,22.6696,22.5505,22.6238,628519.0
2017-02-15 11:00:00,24.7,24.8,24.7,24.79,342232.0,22.633,22.7246,22.633,22.7154,342232.0
2017-02-15 11:30:00,24.82,24.94,24.79,24.89,642130.0,22.7429,22.8529,22.7154,22.8071,642130.0
2017-02-15 12:00:00,24.89,24.95,24.84,24.91,532350.0,22.8071,22.8621,22.7613,22.8254,532350.0
2017-02-15 12:30:00,24.91,24.92,24.79,24.82,304442.0,22.8254,22.8346,22.7154,22.7429,304442.0
2017-02-15 13:00:00,24.81,24.84,24.76,24.81,244891.0,22.7338,22.7613,22.688,22.7338,244891.0
2017-02-15 13:30:00,24.81,24.86,24.81,24.83,139452.0,22.7338,22.7796,22.7338,22.7521,139452.0
2017-02-15 14:00:00,24.83,24.89,24.82,24.83,242592.0,22.7521,22.8071,22.7429,22.7521,242592.0
2017-02-15 14:30:00,24.83,24.9,24.83,24.89,299786.0,22.7521,22.8162,22.7521,22.8071,299786.0
2017-02-15 15:00:00,24.89,24.96,24.89,24.91,380425.0,22.8071,22.8712,22.8071,22.8254,380425.0
2017-02-15 15:30:00,24.92,24.96,24.89,24.93,699398.0,22.8346,22.8712,22.8071,22.8437,699398.0
2017-02-16 09:30:00,25.07,25.27,24.99,25.27,2074418.0,22.972,23.1553,22.8987,23.1553,2074418.0
2017-02-16 10:00:00,25.26,25.31,25.21,25.26,1240586.0,23.1461,23.1919,23.1003,23.1461,1240586.0
2017-02-16 10:30:00,25.26,25.29,25.16,25.23,1223250.0,23.1461,23.1736,23.0545,23.1186,1223250.0
2017-02-16 11:00:00,25.24,25.3,25.21,25.23,877804.0,23.1278,23.1828,23.1003,23.1186,877804.0
2017-02-16 11:30:00,25.23,25.33,25.19,25.28,743823.0,23.1186,23.2103,23.082,23.1644,743823.0
2017-02-16 12:00:00,25.27,25.31,25.23,25.25,430792.0,23.1553,23.1919,23.1186,23.1369,430792.0
2017-02-16 12:30:00,25.24,25.27,25.16,25.24,1138963.0,23.1278,23.1553,23.0545,23.1278,1138963.0
2017-02-16 13:00:00,25.23,25.28,25.19,25.26,595905.0,23.1186,23.1644,23.082,23.1461,595905.0
2017-02-16 13:30:00,25.26,25.26,25.22,25.23,347282.0,23.1461,23.1461,23.1095,23.1186,347282.0
2017-02-16 14:00:00,25.22,25.29,25.21,25.25,479236.0,23.1095,23.1736,23.1003,23.1369,479236.0
2017-02-16 14:30:00,25.26,25.32,25.26,25.29,543399.0,23.1461,23.2011,23.1461,23.1736,543399.0
2017-02-16 15:00:00,25.3,25.3,25.24,25.25,651659.0,23.1828,23.1828,23.1278,23.1369,651659.0
2017-02-16 15:30:00,25.26,25.26,25.18,25.21,1375379.0,23.1461,23.1461,23.0728,23.1003,1375379.0
2017-02-17 09:30:00,25.29,25.32,25.16,25.22,1971449.0,23.1736,23.2011,23.0545,23.1095,1971449.0
2017-02-17 10:00:00,25.22,25.25,24.99,25.03,1436774.0,23.1095,23.1369,22.8987,22.9354,1436774.0
2017-02-17 10:30:00,25.03,25.07,24.95,25.0,1220698.0,22.9354,22.972,22.8621,22.9079,1220698.0
2017-02-17 11:00:00,25.0,25.03,24.86,24.9,1363219.0,22.9079,22.9354,22.7796,22.8162,1363219.0
2017-02-17 11:30:00,24.9,24.94,24.89,24.92,522744.0,22.8162,22.8529,22.8071,22.8346,522744.0
2017-02-17 12:00:00,24.92,24.94,24.87,24.88,361909.0,22.8346,22.8529,22.7887,22.7979,361909.0
2017-02-17 12:30:00,24.89,24.96,24.87,24.94,364674.0,22.8071,22.8712,22.7887,22.8529,364674.0
2017-02-17 13:00:00,24.94,24.97,24.88,24.9,390604.0,22.8529,22.8804,22.7979,22.8162,390604.0
2017-02-17 13:30:00,24.9,24.92,24.85,24.87,492106.0,22.8162,22.8346,22.7704,22.7887,492106.0
2017-02-17 14:00:00,24.86,24.89,24.83,24.86,376551.0,22.7796,22.8071,22.7521,22.7796,376551.0
2017-02-17 14:30:00,24.87,24.88,24.76,24.77,815209.0,22.7887,22.7979,22.688,22.6971,815209.0
2017-02-17 15:00:00,24.77,24.79,24.74,24.76,699477.0,22.6971,22.7154,22.6696,22.688,699477.0
2017-02-17 15:30:00,24.76,24.83,24.75,24.79,1829080.0,22.688,22.7521,22.6788,22.7154,1829080.0
2017-02-21 09:30:00,24.48,24.49,24.13,24.34,3204464.0,22.4314,22.4405,22.1107,22.3031,3204464.0
2017-02-21 10:00:00,24.33,24.68,24.31,24.59,2190514.0,22.2939,22.6146,22.2756,22.5322,2190514.0
2017-02-21 10:30:00,24.59,24.67,24.57,24.61,841656.0,22.5322,22.6055,22.5139,22.5505,841656.0
2017-02-21 11:00:00,24.62,24.64,24.52,24.6,1008760.0,22.5597,22.578,22.468,22.5413,1008760.0
2017-02-21 11:30:00,24.6,24.68,24.58,24.63,1084260.0,22.5413,22.6146,22.523,22.5688,1084260.0
2017-02-21 12:00:00,24.63,24.66,24.6,24.63,446777.0,22.5688,22.5963,22.5413,22.5688,446777.0
2017-02-21 12:30:00,24.63,24.76,24.63,24.74,489564.0,22.5688,22.688,22.5688,22.6696,489564.0
2017-02-21 13:00:00,24.74,24.75,24.65,24.67,484339.0,22.6696,22.6788,22.5872,22.6055,484339.0
2017-02-21 13:30:00,24.67,24.69,24.61,24.64,204666.0,22.6055,22.6238,22.5505,22.578,204666.0
2017-02-21 14:00:00,24.64,24.71,24.64,24.65,366261.0,22.578,22.6421,22.578,22.5872,366261.0
2017-02-21 14:30:00,24.65,24.68,24.59,24.66,418232.0,22.5872,22.6146,22.5322,22.5963,418232.0
2017-02-21 15:00:00,24.66,24.66,24.57,24.57,440605.0,22.5963,22.5963,22.5139,22.5139,440605.0
2017-02-21 15:30:00,24.58,24.66,24.57,24.62,1192391.0,22.523,22.5963,22.5139,22.5597,1192391.0
2017-02-22 09:30:00,24.5,24.59,24.41,24.42,2546111.0,22.4497,22.5322,22.3672,22.3764,2546111.0
2017-02-22 10:00:00,24.41,24.42,24.26,24.31,1158103.0,22.3672,22.3764,22.2298,22.2756,1158103.0
2017-02-22 10:30:00,24.3,24.3,24.03,24.11,1957792.0,22.2664,22.2664,22.019,22.0923,1957792.0
2017-02-22 11:00:00,24.11,24.14,23.99,24.0,1475497.0,22.0923,22.1198,21.9824,21.9916,1475497.0
2017-02-22 11:30:00,24.01,24.03,23.83,23.91,1178669.0,22.0007,22.019,21.8358,21.9091,1178669.0
2017-02-22 12:00:00,23.91,24.03,23.9,24.03,1003710.0,21.9091,22.019,21.8999,22.019,1003710.0
2017-02-22 12:30:00,24.03,24.06,23.97,23.97,800494.0,22.019,22.0465,21.9641,21.9641,800494.0
2017-02-22 13:00:00,23.96,23.98,23.84,23.87,808058.0,21.9549,21.9732,21.8449,21.8724,808058.0
2017-02-22 13:30:00,23.88,23.97,23.86,23.96,545035.0,21.8816,21.9641,21.8633,21.9549,545035.0
2017-02-22 14:00:00,23.97,24.3,23.87,24.16,2538001.0,21.9641,22.2664,21.8724,22.1382,2538001.0
2017-02-22 14:30:00,24.16,24.28,24.15,24.2,790570.0,22.1382,22.2481,22.129,22.1748,790570.0
2017-02-22 15:00:00,24.21,24.33,24.18,24.31,751163.0,22.184,22.2939,22.1565,22.2756,751163.0
2017-02-22 15:30:00,24.31,24.38,24.28,24.32,2111834.0,22.2756,22.3398,22.2481,22.2848,2111834.0
2017-02-23 09:30:00,24.73,24.85,24.66,24.72,2732287.0,22.6605,22.7704,22.5963,22.6513,2732287.0
2017-02-23 10:00:00,24.71,24.75,24.55,24.56,1273301.0,22.6421,22.6788,22.4955,22.5047,1273301.0
2017-02-23 10:30:00,24.57,24.65,24.49,24.65,1086967.0,22.5139,22.5872,22.4405,22.5872,1086967.0
2017-02-23 11:00:00,24.65,24.73,24.51,24.56,1796476.0,22.5872,22.6605,22.4589,22.5047,1796476.0
2017-02-23 11:30:00,24.56,24.6,24.52,24.59,683084.0,22.5047,22.5413,22.468,22.5322,683084.0
2017-02-23 12:00:00,24.59,24.63,24.53,24.59,527805.0,22.5322,22.5688,22.4772,22.5322,527805.0
2017-02-23 12:30:00,24.6,24.66,24.58,24.6,377905.0,22.5413,22.5963,22.523,22.5413,377905.0
2017-02-23 13:00:00,24.6,24.61,24.51,24.56,743760.0,22.5413,22.5505,22.4589,22.5047,743760.0
2017-02-23 13:30:00,24.56,24.6,24.53,24.56,755186.0,22.5047,22.5413,22.4772,22.5047,755186.0
2017-02-23 14:00:00,24.56,24.6,24.53,24.6,602513.0,22.5047,22.5413,22.4772,22.5413,602513.0
2017-02-23 14:30:00,24.6,24.63,24.54,24.56,946055.0,22.5413,22.5688,22.4864,22.5047,946055.0
2017-02-23 15:00:00,24.57,24.6,24.56,24.58,504010.0,22.5139,22.5413,22.5047,22.523,504010.0
2017-02-23 15:30:00,24.57,24.57,24.35,24.36,2287701.0,22.5139,22.5139,22.3123,22.3214,2287701.0
2017-02-24 09:30:00,24.71,24.71,24.39,24.51,2472589.0,22.6421,22.6421,22.3489,22.4589,2472589.0
2017-02-24 10:00:00,24.51,24.6,24.47,24.58,1583297.0,22.4589,22.5413,22.4222,22.523,1583297.0
2017-02-24 10:30:00,24.58,24.61,24.48,24.49,711979.0,22.523,22.5505,22.4314,22.4405,711979.0
2017-02-24 11:00:00,24.49,24.52,24.38,24.44,806640.0,22.4405,22.468,22.3398,22.3947,806640.0
2017-02-24 11:30:00,24.44,24.5,24.43,24.45,332370.0,22.3947,22.4497,22.3856,22.4039,332370.0
2017-02-24 12:00:00,24.45,24.49,24.41,24.48,281326.0,22.4039,22.4405,22.3672,22.4314,281326.0
2017-02-24 12:30:00,24.47,24.47,24.37,24.38,289629.0,22.4222,22.4222,22.3306,22.3398,289629.0
2017-02-24 13:00:00,24.39,24.41,24.34,24.4,467590.0,22.3489,22.3672,22.3031,22.3581,467590.0
2017-02-24 13:30:00,24.39,24.41,24.29,24.32,395673.0,22.3489,22.3672,22.2573,22.2848,395673.0
2017-02-24 14:00:00,24.32,24.32,24.25,24.26,377679.0,22.2848,22.2848,22.2206,22.2298,377679.0
2017-02-24 14:30:00,24.27,24.27,24.06,24.14,684682.0,22.239,22.239,22.0465,22.1198,684682.0
2017-02-24 15:00:00,24.14,24.21,24.1,24.18,1254124.0,22.1198,22.184,22.0832,22.1565,1254124.0
2017-02-24 15:30:00,24.19,24.25,24.12,24.13,2211003.0,22.1657,22.2206,22.1015,22.1107,2211003.0
2017-02-27 09:30:00,24.1,24.25,23.96,24.18,1971160.0,22.0832,22.2206,21.9549,22.1565,1971160.0
2017-02-27 10:00:00,24.17,24.34,24.13,24.32,1707943.0,22.1473,22.3031,22.1107,22.2848,1707943.0
2017-02-27 10:30:00,24.32,24.33,24.22,24.26,647946.0,22.2848,22.2939,22.1931,22.2298,647946.0
2017-02-27 11:00:00,24.27,24.54,24.25,24.47,1182214.0,22.239,22.4864,22.2206,22.4222,1182214.0
2017-02-27 11:30:00,24.48,24.58,24.48,24.5,1317611.0,22.4314,22.523,22.4314,22.4497,1317611.0
2017-02-27 12:00:00,24.49,24.53,24.37,24.39,900842.0,22.4405,22.4772,22.3306,22.3489,900842.0
2017-02-27 12:30:00,24.39,24.4,24.23,24.25,825551.0,22.3489,22.3581,22.2023,22.2206,825551.0
2017-02-27 13:00:00,24.25,24.26,23.94,23.94,1160898.0,22.2206,22.2298,21.9366,21.9366,1160898.0
2017-02-27 13:30:00,23.94,24.0,23.88,23.96,837380.0,21.9366,21.9916,21.8816,21.9549,837380.0
2017-02-27 14:00:00,23.96,24.03,23.75,23.76,1090997.0,21.9549,22.019,21.7625,21.7716,1090997.0
2017-02-27 14:30:00,23.76,23.77,23.47,23.52,1816433.0,21.7716,21.7808,21.5059,21.5517,1816433.0
2017-02-27 15:00:00,23.53,23.58,23.05,23.08,2746926.0,21.5609,21.6067,21.1211,21.1485,2746926.0
2017-02-27 15:30:00,23.08,23.13,22.73,22.83,7057927.0,21.1485,21.1944,20.8278,20.9195,7057927.0
2017-02-28 09:30:00,23.24,23.27,22.99,23.23,4095216.0,21.2952,21.3226,21.0661,21.286,4095216.0
2017-02-28 10:00:00,23.22,23.41,23.18,23.35,2227850.0,21.2768,21.4509,21.2402,21.3959,2227850.0
2017-02-28 10:30:00,23.35,23.41,23.07,23.26,1739584.0,21.3959,21.4509,21.1394,21.3135,1739584.0
2017-02-28 11:00:00,23.27,23.34,23.2,23.25,1164743.0,21.3226,21.3868,21.2585,21.3043,1164743.0
2017-02-28 11:30:00,23.24,23.39,23.23,23.26,972193.0,21.2952,21.4326,21.286,21.3135,972193.0
2017-02-28 12:00:00,23.26,23.34,23.17,23.26,940289.0,21.3135,21.3868,21.231,21.3135,940289.0
2017-02-28 12:30:00,23.26,23.31,23.17,23.18,382593.0,21.3135,21.3593,21.231,21.2402,382593.0
2017-02-28 13:00:00,23.19,23.23,22.97,22.98,779721.0,21.2493,21.286,21.0477,21.0569,779721.0
2017-02-28 13:30:00,22.98,22.98,22.67,22.9,2332682.0,21.0569,21.0569,20.7729,20.9836,2332682.0
2017-02-28 14:00:00,22.91,22.92,22.78,22.86,1244415.0,20.9928,21.0019,20.8736,20.947,1244415.0
2017-02-28 14:30:00,22.85,22.85,22.64,22.68,1051131.0,20.9378,20.9378,20.7454,20.782,1051131.0
2017-02-28 15:00:00,22.68,22.95,22.66,22.79,1853368.0,20.782,21.0294,20.7637,20.8828,1853368.0
2017-02-28 15:30:00,22.79,22.92,22.75,22.87,2224042.0,20.8828,21.0019,20.8462,20.9561,2224042.0
2017-03-01 09:30:00,22.44,22.59,22.34,22.4,3119690.0,20.5621,20.6995,20.4705,20.5255,3119690.0
2017-03-01 10:00:00,22.41,22.45,22.27,22.39,2447034.0,20.5346,20.5713,20.4063,20.5163,2447034.0
2017-03-01 10:30:00,22.39,22.68,22.39,22.6,1479810.0,20.5163,20.782,20.5163,20.7087,1479810.0
2017-03-01 11:00:00,22.61,22.65,22.54,22.57,1137063.0,20.7179,20.7545,20.6537,20.6812,1137063.0
2017-03-01 11:30:00,22.57,22.73,22.53,22.67,794723.0,20.6812,20.8278,20.6446,20.7729,794723.0
2017-03-01 12:00:00,22.67,22.77,22.64,22.71,890169.0,20.7729,20.8645,20.7454,20.8095,890169.0
2017-03-01 12:30:00,22.71,22.95,22.7,22.94,810446.0,20.8095,21.0294,20.8003,21.0203,810446.0
2017-03-01 13:00:00,22.93,23.16,22.91,23.12,1285918.0,21.0111,21.2218,20.9928,21.1852,1285918.0
2017-03-01 13:30:00,23.12,23.16,23.0,23.02,1356892.0,21.1852,21.2218,21.0752,21.0936,1356892.0
2017-03-01 14:00:00,23.02,23.06,22.84,22.93,1062589.0,21.0936,21.1302,20.9286,21.0111,1062589.0
2017-03-01 14:30:00,22.93,23.01,22.89,22.99,627455.0,21.0111,21.0844,20.9744,21.0661,627455.0
2017-03-01 15:00:00,22.99,23.06,22.97,22.99,542366.0,21.0661,21.1302,21.0477,21.0661,542366.0
2017-03-01 15:30:00,22.99,23.03,22.95,23.0,1309248.0,21.0661,21.1027,21.0294,21.0752,1309248.0
2017-03-02 09:30:00,22.5,22.68,22.42,22.43,2674478.0,20.6171,20.782,20.5438,20.5529,2674478.0
2017-03-02 10:00:00,22.43,22.58,22.42,22.52,1924389.0,20.5529,20.6904,20.5438,20.6354,1924389.0
2017-03-02 10:30:00,22.52,22.55,22.42,22.46,1035175.0,20.6354,20.6629,20.5438,20.5804,1035175.0
2017-03-02 11:00:00,22.47,22.48,22.18,22.21,1361450.0,20.5896,20.5988,20.3239,20.3514,1361450.0
2017-03-02 11:30:00,22.21,22.25,22.09,22.21,2129263.0,20.3514,20.388,20.2414,20.3514,2129263.0
2017-03-02 12:00:00,22.21,22.23,21.95,22.01,1885838.0,20.3514,20.3697,20.1131,20.1681,1885838.0
2017-03-02 12:30:00,22.01,22.07,21.94,22.06,1200728.0,20.1681,20.2231,20.1039,20.2139,1200728.0
2017-03-02 13:00:00,22.06,22.11,22.0,22.01,724536.0,20.2139,20.2597,20.1589,20.1681,724536.0
2017-03-02 13:30:00,22.01,22.06,21.97,22.05,509407.0,20.1681,20.2139,20.1314,20.2047,509407.0
2017-03-02 14:00:00,22.05,22.05,21.87,21.9,959461.0,20.2047,20.2047,20.0398,20.0673,959461.0
2017-03-02 14:30:00,21.91,22.06,21.83,22.02,1190115.0,20.0765,20.2139,20.0032,20.1773,1190115.0
2017-03-02 15:00:00,22.02,22.11,21.96,21.96,1506688.0,20.1773,20.2597,20.1223,20.1223,1506688.0
2017-03-02 15:30:00,21.95,21.99,21.84,21.92,2754973.0,20.1131,20.1498,20.0123,20.0856,2754973.0
2017-03-03 09:30:00,21.74,22.02,21.68,21.76,2998659.0,19.9207,20.1773,19.8657,19.939,2998659.0
2017-03-03 10:00:00,21.75,21.84,21.62,21.76,2011717.0,19.9298,20.0123,19.8107,19.939,2011717.0
2017-03-03 10:30:00,21.76,21.98,21.75,21.86,1221661.0,19.939,20.1406,19.9298,20.0306,1221661.0
2017-03-03 11:00:00,21.86,21.86,21.66,21.73,986511.0,20.0306,20.0306,19.8474,19.9115,986511.0
2017-03-03 11:30:00,21.73,21.76,21.67,21.67,564707.0,19.9115,19.939,19.8565,19.8565,564707.0
2017-03-03 12:00:00,21.66,21.78,21.65,21.77,320641.0,19.8474,19.9573,19.8382,19.9482,320641.0
2017-03-03 12:30:00,21.77,21.86,21.73,21.8,861005.0,19.9482,20.0306,19.9115,19.9757,861005.0
2017-03-03 13:00:00,21.8,22.08,21.58,21.85,3537864.0,19.9757,20.2322,19.7741,20.0215,3537864.0
2017-03-03 13:30:00,21.86,21.96,21.74,21.95,847991.0,20.0306,20.1223,19.9207,20.1131,847991.0
2017-03-03 14:00:00,21.95,22.4,21.94,22.33,2155144.0,20.1131,20.5255,20.1039,20.4613,2155144.0
2017-03-03 14:30:00,22.33,22.41,22.3,22.31,1449334.0,20.4613,20.5346,20.4338,20.443,1449334.0
2017-03-03 15:00:00,22.31,22.46,22.19,22.25,1984174.0,20.443,20.5804,20.333,20.388,1984174.0
2017-03-03 15:30:00,22.25,22.33,22.16,22.19,3457287.0,20.388,20.4613,20.3055,20.333,3457287.0
2017-03-06 09:30:00,22.11,22.11,21.81,21.95,2537488.0,20.2597,20.2597,19.9848,20.1131,2537488.0
2017-03-06 10:00:00,21.95,22.01,21.79,21.86,998223.0,20.1131,20.1681,19.9665,20.0306,998223.0
2017-03-06 10:30:00,21.86,21.92,21.72,21.77,1021825.0,20.0306,20.0856,19.9024,19.9482,1021825.0
2017-03-06 11:00:00,21.76,21.76,21.56,21.6,1858417.0,19.939,19.939,19.7557,19.7924,1858417.0
2017-03-06 11:30:00,21.59,21.64,21.36,21.41,1955524.0,19.7832,19.8291,19.5725,19.6183,1955524.0
2017-03-06 12:00:00,21.42,21.5,21.42,21.47,954219.0,19.6275,19.7008,19.6275,19.6733,954219.0
2017-03-06 12:30:00,21.47,21.54,21.4,21.42,859691.0,19.6733,19.7374,19.6091,19.6275,859691.0
2017-03-06 13:00:00,21.42,21.46,21.4,21.42,443581.0,19.6275,19.6641,19.6091,19.6275,443581.0
2017-03-06 13:30:00,21.43,21.63,21.43,21.59,719882.0,19.6366,19.8199,19.6366,19.7832,719882.0
2017-03-06 14:00:00,21.59,21.61,21.53,21.6,474988.0,19.7832,19.8016,19.7283,19.7924,474988.0
2017-03-06 14:30:00,21.59,21.59,21.45,21.55,1035046.0,19.7832,19.7832,19.655,19.7466,1035046.0
2017-03-06 15:00:00,21.55,21.56,21.41,21.52,1126560.0,19.7466,19.7557,19.6183,19.7191,1126560.0
2017-03-06 15:30:00,21.52,21.65,21.43,21.63,2400144.0,19.7191,19.8382,19.6366,19.8199,2400144.0
2017-03-07 09:30:00,21.38,21.55,21.22,21.43,2260230.0,19.5908,19.7466,19.4442,19.6366,2260230.0
2017-03-07 10:00:00,21.42,21.51,21.38,21.46,1256554.0,19.6275,19.7099,19.5908,19.6641,1256554.0
2017-03-07 10:30:00,21.45,21.78,21.37,21.77,1577804.0,19.655,19.9573,19.5816,19.9482,1577804.0
2017-03-07 11:00:00,21.77,21.8,21.61,21.67,1137297.0,19.9482,19.9757,19.8016,19.8565,1137297.0
2017-03-07 11:30:00,21.67,21.7,21.56,21.65,957301.0,19.8565,19.884,19.7557,19.8382,957301.0
2017-03-07 12:00:00,21.65,21.75,21.62,21.65,568773.0,19.8382,19.9298,19.8107,19.8382,568773.0
2017-03-07 12:30:00,21.65,21.67,21.55,21.57,543769.0,19.8382,19.8565,19.7466,19.7649,543769.0
2017-03-07 13:00:00,21.56,21.56,21.35,21.39,803994.0,19.7557,19.7557,19.5633,19.6,803994.0
2017-03-07 13:30:00,21.39,21.42,21.34,21.4,388123.0,19.6,19.6275,19.5542,19.6091,388123.0
2017-03-07 14:00:00,21.41,21.46,21.39,21.4,328802.0,19.6183,19.6641,19.6,19.6091,328802.0
2017-03-07 14:30:00,21.4,21.41,21.32,21.35,562651.0,19.6091,19.6183,19.5358,19.5633,562651.0
2017-03-07 15:00:00,21.34,21.51,21.32,21.47,736703.0,19.5542,19.7099,19.5358,19.6733,736703.0
2017-03-07 15:30:00,21.47,21.56,21.44,21.5,1851473.0,19.6733,19.7557,19.6458,19.7008,1851473.0
2017-03-08 09:30:00,21.23,21.42,21.17,21.32,2547461.0,19.4534,19.6275,19.3984,19.5358,2547461.0
2017-03-08 10:00:00,21.32,21.35,21.24,21.26,890497.0,19.5358,19.5633,19.4625,19.4809,890497.0
2017-03-08 10:30:00,21.26,21.4,21.19,21.36,1405972.0,19.4809,19.6091,19.4167,19.5725,1405972.0
2017-03-08 11:00:00,21.36,21.41,21.3,21.36,717730.0,19.5725,19.6183,19.5175,19.5725,717730.0
2017-03-08 11:30:00,21.37,21.64,21.35,21.56,1383617.0,19.5816,19.8291,19.5633,19.7557,1383617.0
2017-03-08 12:00:00,21.55,21.55,21.42,21.46,525365.0,19.7466,19.7466,19.6275,19.6641,525365.0
2017-03-08 12:30:00,21.45,21.47,21.38,21.39,429541.0,19.655,19.6733,19.5908,19.6,429541.0
2017-03-08 13:00:00,21.4,21.56,21.38,21.52,730748.0,19.6091,19.7557,19.5908,19.7191,730748.0
2017-03-08 13:30:00,21.52,21.59,21.5,21.55,729552.0,19.7191,19.7832,19.7008,19.7466,729552.0
2017-03-08 14:00:00,21.56,21.56,21.35,21.39,731472.0,19.7557,19.7557,19.5633,19.6,731472.0
2017-03-08 14:30:00,21.39,21.46,21.37,21.42,392510.0,19.6,19.6641,19.5816,19.6275,392510.0
2017-03-08 15:00:00,21.42,21.54,21.41,21.5,563330.0,19.6275,19.7374,19.6183,19.7008,563330.0
2017-03-08 15:30:00,21.5,21.51,21.35,21.36,1827136.0,19.7008,19.7099,19.5633,19.5725,1827136.0
2017-03-09 09:30:00,21.39,21.55,21.28,21.4,1943780.0,19.6,19.7466,19.4992,19.6091,1943780.0
2017-03-09 10:00:00,21.39,21.47,21.33,21.39,1083988.0,19.6,19.6733,19.545,19.6,1083988.0
2017-03-09 10:30:00,21.38,21.39,21.26,21.33,747498.0,19.5908,19.6,19.4809,19.545,747498.0
2017-03-09 11:00:00,21.33,21.35,21.22,21.35,1018917.0,19.545,19.5633,19.4442,19.5633,1018917.0
2017-03-09 11:30:00,21.35,21.42,21.29,21.29,613407.0,19.5633,19.6275,19.5083,19.5083,613407.0
2017-03-09 12:00:00,21.28,21.32,21.25,21.3,327881.0,19.4992,19.5358,19.4717,19.5175,327881.0
2017-03-09 12:30:00,21.3,21.39,21.3,21.35,353928.0,19.5175,19.6,19.5175,19.5633,353928.0
2017-03-09 13:00:00,21.34,21.36,21.29,21.29,196222.0,19.5542,19.5725,19.5083,19.5083,196222.0
2017-03-09 13:30:00,21.29,21.36,21.29,21.31,264670.0,19.5083,19.5725,19.5083,19.5267,264670.0
2017-03-09 14:00:00,21.31,21.31,21.18,21.19,493334.0,19.5267,19.5267,19.4075,19.4167,493334.0
2017-03-09 14:30:00,21.19,21.24,21.16,21.2,886214.0,19.4167,19.4625,19.3892,19.4259,886214.0
2017-03-09 15:00:00,21.19,21.27,21.18,21.22,659705.0,19.4167,19.49,19.4075,19.4442,659705.0
2017-03-09 15:30:00,21.22,21.24,21.14,21.15,1660607.0,19.4442,19.4625,19.3709,19.3801,1660607.0
2017-03-10 09:30:00,21.31,21.5,21.24,21.48,2411658.0,19.5267,19.7008,19.4625,19.6824,2411658.0
2017-03-10 10:00:00,21.48,21.52,21.37,21.39,1222284.0,19.6824,19.7191,19.5816,19.6,1222284.0
2017-03-10 10:30:00,21.4,21.48,21.34,21.39,821210.0,19.6091,19.6824,19.5542,19.6,821210.0
2017-03-10 11:00:00,21.39,21.4,21.2,21.27,1198026.0,19.6,19.6091,19.4259,19.49,1198026.0
2017-03-10 11:30:00,21.27,21.37,21.26,21.33,650714.0,19.49,19.5816,19.4809,19.545,650714.0
2017-03-10 12:00:00,21.34,21.35,21.29,21.31,226981.0,19.5542,19.5633,19.5083,19.5267,226981.0
2017-03-10 12:30:00,21.32,21.4,21.29,21.39,410083.0,19.5358,19.6091,19.5083,19.6,410083.0
2017-03-10 13:00:00,21.39,21.5,21.39,21.43,1050436.0,19.6,19.7008,19.6,19.6366,1050436.0
2017-03-10 13:30:00,21.43,21.58,21.42,21.51,1117341.0,19.6366,19.7741,19.6275,19.7099,1117341.0
2017-03-10 14:00:00,21.5,21.59,21.5,21.52,1292324.0,19.7008,19.7832,19.7008,19.7191,1292324.0
2017-03-10 14:30:00,21.52,21.71,21.52,21.66,1288896.0,19.7191,19.8932,19.7191,19.8474,1288896.0
2017-03-10 15:00:00,21.66,21.86,21.66,21.83,1879666.0,19.8474,20.0306,19.8474,20.0032,1879666.0
2017-03-10 15:30:00,21.83,21.89,21.7,21.73,3011191.0,20.0032,20.0581,19.884,19.9115,3011191.0
2017-03-13 09:30:00,21.91,22.03,21.74,21.9,2005929.0,20.0765,20.1864,19.9207,20.0673,2005929.0
2017-03-13 10:00:00,21.91,22.01,21.91,21.95,1173297.0,20.0765,20.1681,20.0765,20.1131,1173297.0
2017-03-13 10:30:00,21.95,21.95,21.84,21.89,1213978.0,20.1131,20.1131,20.0123,20.0581,1213978.0
2017-03-13 11:00:00,21.89,22.08,21.88,22.06,955560.0,20.0581,20.2322,20.049,20.2139,955560.0
2017-03-13 11:30:00,22.06,22.1,21.99,21.99,805857.0,20.2139,20.2506,20.1498,20.1498,805857.0
2017-03-13 12:00:00,21.98,22.06,21.94,22.06,718350.0,20.1406,20.2139,20.1039,20.2139,718350.0
2017-03-13 12:30:00,22.06,22.08,21.92,21.93,782059.0,20.2139,20.2322,20.0856,20.0948,782059.0
2017-03-13 13:00:00,21.93,21.93,21.8,21.81,742544.0,20.0948,20.0948,19.9757,19.9848,742544.0
2017-03-13 13:30:00,21.81,21.84,21.76,21.76,555487.0,19.9848,20.0123,19.939,19.939,555487.0
2017-03-13 14:00:00,21.75,21.9,21.75,21.85,541542.0,19.9298,20.0673,19.9298,20.0215,541542.0
2017-03-13 14:30:00,21.85,21.95,21.83,21.92,454361.0,20.0215,20.1131,20.0032,20.0856,454361.0
2017-03-13 15:00:00,21.92,22.0,21.91,21.91,697494.0,20.0856,20.1589,20.0765,20.0765,697494.0
2017-03-13 15:30:00,21.91,22.04,21.89,22.01,2515286.0,20.0765,20.1956,20.0581,20.1681,2515286.0
2017-03-14 09:30:00,21.91,21.93,21.75,21.9,1632367.0,20.0765,20.0948,19.9298,20.0673,1632367.0
2017-03-14 10:00:00,21.9,22.15,21.9,22.11,1499932.0,20.0673,20.2964,20.0673,20.2597,1499932.0
2017-03-14 10:30:00,22.11,22.18,21.94,21.99,1581766.0,20.2597,20.3239,20.1039,20.1498,1581766.0
2017-03-14 11:00:00,22.0,22.07,21.98,22.04,781934.0,20.1589,20.2231,20.1406,20.1956,781934.0
2017-03-14 11:30:00,22.04,22.08,21.96,22.0,676994.0,20.1956,20.2322,20.1223,20.1589,676994.0
2017-03-14 12:00:00,22.0,22.01,21.85,21.9,561117.0,20.1589,20.1681,20.0215,20.0673,561117.0
2017-03-14 12:30:00,21.89,21.9,21.82,21.85,588991.0,20.0581,20.0673,19.994,20.0215,588991.0
2017-03-14 13:00:00,21.84,21.84,21.62,21.64,977568.0,20.0123,20.0123,19.8107,19.8291,977568.0
2017-03-14 13:30:00,21.65,21.68,21.57,21.61,1372560.0,19.8382,19.8657,19.7649,19.8016,1372560.0
2017-03-14 14:00:00,21.61,21.66,21.47,21.61,1842566.0,19.8016,19.8474,19.6733,19.8016,1842566.0
2017-03-14 14:30:00,21.6,21.64,21.4,21.5,1605643.0,19.7924,19.8291,19.6091,19.7008,1605643.0
2017-03-14 15:00:00,21.49,21.49,21.29,21.36,1933667.0,19.6916,19.6916,19.5083,19.5725,1933667.0
2017-03-14 15:30:00,21.35,21.42,21.26,21.35,3004308.0,19.5633,19.6275,19.4809,19.5633,3004308.0
2017-03-15 09:30:00,21.57,21.75,21.48,21.51,2586304.0,19.7649,19.9298,19.6824,19.7099,2586304.0
2017-03-15 10:00:00,21.51,21.66,21.38,21.61,1453141.0,19.7099,19.8474,19.5908,19.8016,1453141.0
2017-03-15 10:30:00,21.61,21.64,21.53,21.54,567766.0,19.8016,19.8291,19.7283,19.7374,567766.0
2017-03-15 11:00:00,21.53,21.7,21.51,21.65,943718.0,19.7283,19.884,19.7099,19.8382,943718.0
2017-03-15 11:30:00,21.65,21.81,21.65,21.75,692134.0,19.8382,19.9848,19.8382,19.9298,692134.0
2017-03-15 12:00:00,21.74,21.76,21.67,21.74,474503.0,19.9207,19.939,19.8565,19.9207,474503.0
2017-03-15 12:30:00,21.74,21.76,21.69,21.75,324018.0,19.9207,19.939,19.8749,19.9298,324018.0
2017-03-15 13:00:00,21.75,21.84,21.74,21.83,587900.0,19.9298,20.0123,19.9207,20.0032,587900.0
2017-03-15 13:30:00,21.84,21.96,21.79,21.81,1306496.0,20.0123,20.1223,19.9665,19.9848,1306496.0
2017-03-15 14:00:00,21.8,22.54,21.75,22.45,6130258.0,19.9757,20.6537,19.9298,20.5713,6130258.0
2017-03-15 14:30:00,22.46,22.91,22.42,22.82,4714002.0,20.5804,20.9928,20.5438,20.9103,4714002.0
2017-03-15 15:00:00,22.81,23.0,22.75,22.91,2706707.0,20.9011,21.0752,20.8462,20.9928,2706707.0
2017-03-15 15:30:00,22.9,23.04,22.9,22.98,6061060.0,20.9836,21.1119,20.9836,21.0569,6061060.0
2017-03-16 09:30:00,23.35,23.45,22.87,23.02,6193700.0,21.3959,21.4876,20.9561,21.0936,6193700.0
2017-03-16 10:00:00,23.02,23.07,22.79,22.86,2781673.0,21.0936,21.1394,20.8828,20.947,2781673.0
2017-03-16 10:30:00,22.86,22.97,22.81,22.85,1502057.0,20.947,21.0477,20.9011,20.9378,1502057.0
2017-03-16 11:00:00,22.84,22.98,22.82,22.84,1109406.0,20.9286,21.0569,20.9103,20.9286,1109406.0
2017-03-16 11:30:00,22.84,22.86,22.72,22.81,829047.0,20.9286,20.947,20.8187,20.9011,829047.0
2017-03-16 12:00:00,22.81,22.86,22.73,22.86,491850.0,20.9011,20.947,20.8278,20.947,491850.0
2017-03-16 12:30:00,22.86,22.92,22.77,22.91,598266.0,20.947,21.0019,20.8645,20.9928,598266.0
2017-03-16 13:00:00,22.9,22.9,22.75,22.79,474043.0,20.9836,20.9836,20.8462,20.8828,474043.0
2017-03-16 13:30:00,22.78,22.83,22.73,22.81,553910.0,20.8736,20.9195,20.8278,20.9011,553910.0
2017-03-16 14:00:00,22.81,22.83,22.73,22.74,293257.0,20.9011,20.9195,20.8278,20.837,293257.0
2017-03-16 14:30:00,22.73,22.87,22.69,22.84,624360.0,20.8278,20.9561,20.7912,20.9286,624360.0
2017-03-16 15:00:00,22.83,22.86,22.78,22.86,498294.0,20.9195,20.947,20.8736,20.947,498294.0
2017-03-16 15:30:00,22.85,22.85,22.75,22.76,1324927.0,20.9378,20.9378,20.8462,20.8553,1324927.0
2017-03-17 09:30:00,22.86,23.06,22.82,23.04,1879482.0,20.947,21.1302,20.9103,21.1119,1879482.0
2017-03-17 10:00:00,23.03,23.08,22.91,22.95,1247282.0,21.1027,21.1485,20.9928,21.0294,1247282.0
2017-03-17 10:30:00,22.95,23.0,22.62,22.69,1402855.0,21.0294,21.0752,20.727,20.7912,1402855.0
2017-03-17 11:00:00,22.68,22.79,22.51,22.73,1410769.0,20.782,20.8828,20.6262,20.8278,1410769.0
2017-03-17 11:30:00,22.72,22.75,22.65,22.68,623400.0,20.8187,20.8462,20.7545,20.782,623400.0
2017-03-17 12:00:00,22.68,22.7,22.58,22.64,451796.0,20.782,20.8003,20.6904,20.7454,451796.0
2017-03-17 12:30:00,22.64,22.77,22.59,22.72,620278.0,20.7454,20.8645,20.6995,20.8187,620278.0
2017-03-17 13:00:00,22.72,22.76,22.63,22.73,645172.0,20.8187,20.8553,20.7362,20.8278,645172.0
2017-03-17 13:30:00,22.72,22.72,22.64,22.68,331633.0,20.8187,20.8187,20.7454,20.782,331633.0
2017-03-17 14:00:00,22.67,22.67,22.62,22.67,279229.0,20.7729,20.7729,20.727,20.7729,279229.0
2017-03-17 14:30:00,22.67,22.7,22.58,22.6,371347.0,20.7729,20.8003,20.6904,20.7087,371347.0
2017-03-17 15:00:00,22.59,22.59,22.53,22.57,388312.0,20.6995,20.6995,20.6446,20.6812,388312.0
2017-03-17 15:30:00,22.57,22.7,22.53,22.66,2059750.0,20.6812,20.8003,20.6446,20.7637,2059750.0
2017-03-20 09:30:00,22.74,22.89,22.72,22.77,2608955.0,20.837,20.9744,20.8187,20.8645,2608955.0
2017-03-20 10:00:00,22.77,22.8,22.7,22.71,1015055.0,20.8645,20.892,20.8003,20.8095,1015055.0
2017-03-20 10:30:00,22.71,22.75,22.61,22.73,866192.0,20.8095,20.8462,20.7179,20.8278,866192.0
2017-03-20 11:00:00,22.73,22.77,22.58,22.62,463178.0,20.8278,20.8645,20.6904,20.727,463178.0
2017-03-20 11:30:00,22.61,22.7,22.58,22.66,345240.0,20.7179,20.8003,20.6904,20.7637,345240.0
2017-03-20 12:00:00,22.65,22.71,22.61,22.63,331900.0,20.7545,20.8095,20.7179,20.7362,331900.0
2017-03-20 12:30:00,22.64,22.65,22.59,22.62,272092.0,20.7454,20.7545,20.6995,20.727,272092.0
2017-03-20 13:00:00,22.63,22.79,22.63,22.78,385810.0,20.7362,20.8828,20.7362,20.8736,385810.0
2017-03-20 13:30:00,22.77,22.78,22.73,22.74,367464.0,20.8645,20.8736,20.8278,20.837,367464.0
2017-03-20 14:00:00,22.74,22.78,22.7,22.76,229785.0,20.837,20.8736,20.8003,20.8553,229785.0
2017-03-20 14:30:00,22.75,22.79,22.74,22.77,353849.0,20.8462,20.8828,20.837,20.8645,353849.0
2017-03-20 15:00:00,22.77,22.84,22.77,22.81,583821.0,20.8645,20.9286,20.8645,20.9011,583821.0
2017-03-20 15:30:00,22.81,22.99,22.8,22.91,2268303.0,20.9011,21.0661,20.892,20.9928,2268303.0
2017-03-21 09:30:00,23.03,23.25,23.03,23.19,2743043.0,21.1027,21.3043,21.1027,21.2493,2743043.0
2017-03-21 10:00:00,23.19,23.31,23.14,23.25,1472191.0,21.2493,21.3593,21.2035,21.3043,1472191.0
2017-03-21 10:30:00,23.26,23.28,23.19,23.21,722730.0,21.3135,21.3318,21.2493,21.2677,722730.0
2017-03-21 11:00:00,23.22,23.27,23.16,23.2,1119087.0,21.2768,21.3226,21.2218,21.2585,1119087.0
2017-03-21 11:30:00,23.2,23.22,23.05,23.18,1182131.0,21.2585,21.2768,21.1211,21.2402,1182131.0
2017-03-21 12:00:00,23.18,23.25,23.17,23.24,1505119.0,21.2402,21.3043,21.231,21.2952,1505119.0
2017-03-21 12:30:00,23.23,23.31,23.19,23.27,743613.0,21.286,21.3593,21.2493,21.3226,743613.0
2017-03-21 13:00:00,23.27,23.41,23.26,23.37,894748.0,21.3226,21.4509,21.3135,21.4143,894748.0
2017-03-21 13:30:00,23.37,23.5,23.34,23.47,939814.0,21.4143,21.5334,21.3868,21.5059,939814.0
2017-03-21 14:00:00,23.47,23.48,23.38,23.4,917933.0,21.5059,21.5151,21.4234,21.4418,917933.0
2017-03-21 14:30:00,23.4,23.5,23.4,23.47,1109634.0,21.4418,21.5334,21.4418,21.5059,1109634.0
2017-03-21 15:00:00,23.47,23.49,23.36,23.43,1033251.0,21.5059,21.5242,21.4051,21.4693,1033251.0
2017-03-21 15:30:00,23.42,23.42,23.22,23.25,2490941.0,21.4601,21.4601,21.2768,21.3043,2490941.0
2017-03-22 09:30:00,23.41,23.41,23.19,23.36,3025953.0,21.4509,21.4509,21.2493,21.4051,3025953.0
2017-03-22 10:00:00,23.35,23.56,23.34,23.5,2277157.0,21.3959,21.5884,21.3868,21.5334,2277157.0
2017-03-22 10:30:00,23.5,23.51,23.27,23.29,1956391.0,21.5334,21.5426,21.3226,21.341,1956391.0
2017-03-22 11:00:00,23.29,23.33,23.14,23.17,1172823.0,21.341,21.3776,21.2035,21.231,1172823.0
2017-03-22 11:30:00,23.17,23.3,23.17,23.27,1028678.0,21.231,21.3501,21.231,21.3226,1028678.0
2017-03-22 12:00:00,23.26,23.31,23.19,23.31,550008.0,21.3135,21.3593,21.2493,21.3593,550008.0
2017-03-22 12:30:00,23.31,23.35,23.24,23.24,473541.0,21.3593,21.3959,21.2952,21.2952,473541.0
2017-03-22 13:00:00,23.24,23.36,23.24,23.36,407833.0,21.2952,21.4051,21.2952,21.4051,407833.0
2017-03-22 13:30:00,23.35,23.44,23.32,23.44,457476.0,21.3959,21.4784,21.3685,21.4784,457476.0
2017-03-22 14:00:00,23.44,23.44,23.33,23.36,382845.0,21.4784,21.4784,21.3776,21.4051,382845.0
2017-03-22 14:30:00,23.36,23.37,23.24,23.27,330424.0,21.4051,21.4143,21.2952,21.3226,330424.0
2017-03-22 15:00:00,23.26,23.28,23.21,23.27,436515.0,21.3135,21.3318,21.2677,21.3226,436515.0
2017-03-22 15:30:00,23.27,23.33,23.24,23.26,1616007.0,21.3226,21.3776,21.2952,21.3135,1616007.0
2017-03-23 09:30:00,23.36,23.45,23.06,23.07,2479125.0,21.4051,21.4876,21.1302,21.1394,2479125.0
2017-03-23 10:00:00,23.08,23.13,22.78,22.8,3135338.0,21.1485,21.1944,20.8736,20.892,3135338.0
2017-03-23 10:30:00,22.81,22.93,22.77,22.88,1760133.0,20.9011,21.0111,20.8645,20.9653,1760133.0
2017-03-23 11:00:00,22.88,22.97,22.64,22.64,2058227.0,20.9653,21.0477,20.7454,20.7454,2058227.0
2017-03-23 11:30:00,22.65,22.89,22.64,22.87,1588357.0,20.7545,20.9744,20.7454,20.9561,1588357.0
2017-03-23 12:00:00,22.86,22.88,22.73,22.78,705329.0,20.947,20.9653,20.8278,20.8736,705329.0
2017-03-23 12:30:00,22.78,22.92,22.77,22.9,687065.0,20.8736,21.0019,20.8645,20.9836,687065.0
2017-03-23 13:00:00,22.9,23.06,22.88,23.05,1085029.0,20.9836,21.1302,20.9653,21.1211,1085029.0
2017-03-23 13:30:00,23.06,23.07,22.93,23.02,623041.0,21.1302,21.1394,21.0111,21.0936,623041.0
2017-03-23 14:00:00,23.02,23.05,22.87,22.89,778581.0,21.0936,21.1211,20.9561,20.9744,778581.0
2017-03-23 14:30:00,22.89,22.97,22.85,22.91,701936.0,20.9744,21.0477,20.9378,20.9928,701936.0
2017-03-23 15:00:00,22.91,23.03,22.91,22.98,659583.0,20.9928,21.1027,20.9928,21.0569,659583.0
2017-03-23 15:30:00,22.98,23.04,22.94,23.02,2528543.0,21.0569,21.1119,21.0203,21.0936,2528543.0
2017-03-24 09:30:00,22.95,23.05,22.83,22.99,1658744.0,21.0294,21.1211,20.9195,21.0661,1658744.0
2017-03-24 10:00:00,22.99,23.15,22.98,23.0,1505112.0,21.0661,21.2127,21.0569,21.0752,1505112.0
2017-03-24 10:30:00,23.02,23.07,22.96,23.0,693739.0,21.0936,21.1394,21.0386,21.0752,693739.0
2017-03-24 11:00:00,23.01,23.03,22.93,23.01,668688.0,21.0844,21.1027,21.0111,21.0844,668688.0
2017-03-24 11:30:00,23.01,23.05,22.99,23.0,339435.0,21.0844,21.1211,21.0661,21.0752,339435.0
2017-03-24 12:00:00,23.0,23.1,23.0,23.06,703178.0,21.0752,21.1669,21.0752,21.1302,703178.0
2017-03-24 12:30:00,23.06,23.08,22.99,23.01,376262.0,21.1302,21.1485,21.0661,21.0844,376262.0
2017-03-24 13:00:00,23.01,23.03,22.98,23.0,221015.0,21.0844,21.1027,21.0569,21.0752,221015.0
2017-03-24 13:30:00,23.01,23.01,22.94,22.97,341080.0,21.0844,21.0844,21.0203,21.0477,341080.0
2017-03-24 14:00:00,22.97,22.98,22.91,22.96,256125.0,21.0477,21.0569,20.9928,21.0386,256125.0
2017-03-24 14:30:00,22.96,23.01,22.93,23.01,287964.0,21.0386,21.0844,21.0111,21.0844,287964.0
2017-03-24 15:00:00,23.02,23.18,23.01,23.09,782435.0,21.0936,21.2402,21.0844,21.1577,782435.0
2017-03-24 15:30:00,23.1,23.11,22.9,22.93,2849748.0,21.1669,21.176,20.9836,21.0111,2849748.0
2017-03-27 09:30:00,23.44,23.54,23.33,23.35,2723228.0,21.4784,21.57,21.3776,21.3959,2723228.0
2017-03-27 10:00:00,23.34,23.38,23.16,23.24,1254230.0,21.3868,21.4234,21.2218,21.2952,1254230.0
2017-03-27 10:30:00,23.23,23.38,23.23,23.36,926501.0,21.286,21.4234,21.286,21.4051,926501.0
2017-03-27 11:00:00,23.36,23.5,23.35,23.35,1430918.0,21.4051,21.5334,21.3959,21.3959,1430918.0
2017-03-27 11:30:00,23.36,23.43,23.33,23.36,879437.0,21.4051,21.4693,21.3776,21.4051,879437.0
2017-03-27 12:00:00,23.37,23.39,23.3,23.35,498803.0,21.4143,21.4326,21.3501,21.3959,498803.0
2017-03-27 12:30:00,23.36,23.41,23.34,23.35,380156.0,21.4051,21.4509,21.3868,21.3959,380156.0
2017-03-27 13:00:00,23.35,23.36,23.27,23.35,567588.0,21.3959,21.4051,21.3226,21.3959,567588.0
2017-03-27 13:30:00,23.34,23.37,23.33,23.35,325508.0,21.3868,21.4143,21.3776,21.3959,325508.0
2017-03-27 14:00:00,23.35,23.41,23.32,23.36,431164.0,21.3959,21.4509,21.3685,21.4051,431164.0
2017-03-27 14:30:00,23.37,23.49,23.37,23.46,572300.0,21.4143,21.5242,21.4143,21.4967,572300.0
2017-03-27 15:00:00,23.45,23.49,23.35,23.38,769631.0,21.4876,21.5242,21.3959,21.4234,769631.0
2017-03-27 15:30:00,23.38,23.44,23.34,23.42,2404498.0,21.4234,21.4784,21.3868,21.4601,2404498.0
2017-03-28 09:30:00,23.34,23.48,23.33,23.33,1786598.0,21.3868,21.5151,21.3776,21.3776,1786598.0
2017-03-28 10:00:00,23.33,23.33,23.03,23.06,1882515.0,21.3776,21.3776,21.1027,21.1302,1882515.0
2017-03-28 10:30:00,23.07,23.16,23.05,23.1,728969.0,21.1394,21.2218,21.1211,21.1669,728969.0
2017-03-28 11:00:00,23.1,23.1,22.92,23.0,1086436.0,21.1669,21.1669,21.0019,21.0752,1086436.0
2017-03-28 11:30:00,23.0,23.0,22.77,22.8,1746758.0,21.0752,21.0752,20.8645,20.892,1746758.0
2017-03-28 12:00:00,22.8,22.87,22.77,22.86,946716.0,20.892,20.9561,20.8645,20.947,946716.0
2017-03-28 12:30:00,22.86,22.94,22.84,22.87,668397.0,20.947,21.0203,20.9286,20.9561,668397.0
2017-03-28 13:00:00,22.86,22.96,22.83,22.93,484162.0,20.947,21.0386,20.9195,21.0111,484162.0
2017-03-28 13:30:00,22.93,22.95,22.76,22.77,769714.0,21.0111,21.0294,20.8553,20.8645,769714.0
2017-03-28 14:00:00,22.77,22.77,22.58,22.63,1327308.0,20.8645,20.8645,20.6904,20.7362,1327308.0
2017-03-28 14:30:00,22.64,22.74,22.59,22.67,942228.0,20.7454,20.837,20.6995,20.7729,942228.0
2017-03-28 15:00:00,22.67,22.76,22.62,22.68,829524.0,20.7729,20.8553,20.727,20.782,829524.0
2017-03-28 15:30:00,22.69,22.82,22.68,22.82,1851182.0,20.7912,20.9103,20.782,20.9103,1851182.0
2017-03-29 09:30:00,22.74,22.9,22.67,22.89,1281643.0,20.837,20.9836,20.7729,20.9744,1281643.0
2017-03-29 10:00:00,22.9,22.92,22.8,22.87,954648.0,20.9836,21.0019,20.892,20.9561,954648.0
2017-03-29 10:30:00,22.88,23.02,22.87,22.92,857821.0,20.9653,21.0936,20.9561,21.0019,857821.0
2017-03-29 11:00:00,22.93,22.96,22.89,22.96,413896.0,21.0111,21.0386,20.9744,21.0386,413896.0
2017-03-29 11:30:00,22.95,22.95,22.86,22.87,384659.0,21.0294,21.0294,20.947,20.9561,384659.0
2017-03-29 12:00:00,22.88,22.92,22.83,22.85,324447.0,20.9653,21.0019,20.9195,20.9378,324447.0
2017-03-29 12:30:00,22.86,22.97,22.86,22.97,269233.0,20.947,21.0477,20.947,21.0477,269233.0
2017-03-29 13:00:00,22.97,23.05,22.94,23.01,604929.0,21.0477,21.1211,21.0203,21.0844,604929.0
2017-03-29 13:30:00,23.0,23.05,22.97,22.97,451313.0,21.0752,21.1211,21.0477,21.0477,451313.0
2017-03-29 14:00:00,22.98,23.03,22.95,23.0,319587.0,21.0569,21.1027,21.0294,21.0752,319587.0
2017-03-29 14:30:00,23.0,23.02,22.97,23.02,321709.0,21.0752,21.0936,21.0477,21.0936,321709.0
2017-03-29 15:00:00,23.02,23.03,22.99,23.02,445267.0,21.0936,21.1027,21.0661,21.0936,445267.0
2017-03-29 15:30:00,23.01,23.01,22.9,22.93,1340805.0,21.0844,21.0844,20.9836,21.0111,1340805.0
2017-03-30 09:30:00,22.73,22.89,22.67,22.71,1833976.0,20.8278,20.9744,20.7729,20.8095,1833976.0
2017-03-30 10:00:00,22.71,22.78,22.67,22.76,1008682.0,20.8095,20.8736,20.7729,20.8553,1008682.0
2017-03-30 10:30:00,22.75,22.85,22.73,22.76,686793.0,20.8462,20.9378,20.8278,20.8553,686793.0
2017-03-30 11:00:00,22.76,22.83,22.75,22.78,430707.0,20.8553,20.9195,20.8462,20.8736,430707.0
2017-03-30 11:30:00,22.78,22.78,22.74,22.74,442984.0,20.8736,20.8736,20.837,20.837,442984.0
2017-03-30 12:00:00,22.75,22.75,22.64,22.68,755071.0,20.8462,20.8462,20.7454,20.782,755071.0
2017-03-30 12:30:00,22.68,22.71,22.61,22.63,495037.0,20.782,20.8095,20.7179,20.7362,495037.0
2017-03-30 13:00:00,22.63,22.64,22.53,22.58,752451.0,20.7362,20.7454,20.6446,20.6904,752451.0
2017-03-30 13:30:00,22.58,22.64,22.55,22.64,567396.0,20.6904,20.7454,20.6629,20.7454,567396.0
2017-03-30 14:00:00,22.64,22.68,22.59,22.62,454244.0,20.7454,20.782,20.6995,20.727,454244.0
2017-03-30 14:30:00,22.62,22.62,22.55,22.59,468114.0,20.727,20.727,20.6629,20.6995,468114.0
2017-03-30 15:00:00,22.59,22.61,22.54,22.55,469121.0,20.6995,20.7179,20.6537,20.6629,469121.0
2017-03-30 15:30:00,22.55,22.65,22.53,22.55,2251225.0,20.6629,20.7545,20.6446,20.6629,2251225.0
2017-03-31 09:30:00,22.65,22.71,22.55,22.56,1578956.0,20.7545,20.8095,20.6629,20.6721,1578956.0
2017-03-31 10:00:00,22.56,22.73,22.56,22.67,988350.0,20.6721,20.8278,20.6721,20.7729,988350.0
2017-03-31 10:30:00,22.67,22.83,22.66,22.83,843373.0,20.7729,20.9195,20.7637,20.9195,843373.0
2017-03-31 11:00:00,22.83,22.97,22.82,22.88,1059219.0,20.9195,21.0477,20.9103,20.9653,1059219.0
2017-03-31 11:30:00,22.88,22.97,22.83,22.94,916631.0,20.9653,21.0477,20.9195,21.0203,916631.0
2017-03-31 12:00:00,22.94,23.02,22.92,22.95,1216737.0,21.0203,21.0936,21.0019,21.0294,1216737.0
2017-03-31 12:30:00,22.95,23.11,22.93,23.08,941814.0,21.0294,21.176,21.0111,21.1485,941814.0
2017-03-31 13:00:00,23.08,23.09,22.95,23.01,701897.0,21.1485,21.1577,21.0294,21.0844,701897.0
2017-03-31 13:30:00,23.0,23.0,22.93,22.94,537251.0,21.0752,21.0752,21.0111,21.0203,537251.0
2017-03-31 14:00:00,22.94,23.02,22.91,22.98,827422.0,21.0203,21.0936,20.9928,21.0569,827422.0
2017-03-31 14:30:00,22.98,23.0,22.93,23.0,661424.0,21.0569,21.0752,21.0111,21.0752,661424.0
2017-03-31 15:00:00,23.0,23.0,22.86,22.9,620450.0,21.0752,21.0752,20.947,20.9836,620450.0
2017-03-31 15:30:00,22.9,22.91,22.78,22.8,1664713.0,20.9836,20.9928,20.8736,20.892,1664713.0
2017-04-03 09:30:00,22.85,22.92,22.79,22.88,1587534.0,20.9378,21.0019,20.8828,20.9653,1587534.0
2017-04-03 10:00:00,22.88,23.09,22.81,23.01,1509614.0,20.9653,21.1577,20.9011,21.0844,1509614.0
2017-04-03 10:30:00,23.0,23.14,22.98,23.08,787677.0,21.0752,21.2035,21.0569,21.1485,787677.0
2017-04-03 11:00:00,23.08,23.17,23.05,23.13,1037986.0,21.1485,21.231,21.1211,21.1944,1037986.0
2017-04-03 11:30:00,23.14,23.15,23.07,23.1,592429.0,21.2035,21.2127,21.1394,21.1669,592429.0
2017-04-03 12:00:00,23.1,23.16,23.07,23.09,512365.0,21.1669,21.2218,21.1394,21.1577,512365.0
2017-04-03 12:30:00,23.09,23.11,23.02,23.08,417981.0,21.1577,21.176,21.0936,21.1485,417981.0
2017-04-03 13:00:00,23.08,23.15,23.07,23.14,243600.0,21.1485,21.2127,21.1394,21.2035,243600.0
2017-04-03 13:30:00,23.14,23.16,23.09,23.11,349150.0,21.2035,21.2218,21.1577,21.176,349150.0
2017-04-03 14:00:00,23.11,23.15,23.09,23.09,311898.0,21.176,21.2127,21.1577,21.1577,311898.0
2017-04-03 14:30:00,23.1,23.14,23.08,23.12,471595.0,21.1669,21.2035,21.1485,21.1852,471595.0
2017-04-03 15:00:00,23.13,23.13,23.05,23.1,583489.0,21.1944,21.1944,21.1211,21.1669,583489.0
2017-04-03 15:30:00,23.1,23.21,23.1,23.18,2785918.0,21.1669,21.2677,21.1669,21.2402,2785918.0
2017-04-04 09:30:00,23.34,23.44,23.23,23.32,2221104.0,21.3868,21.4784,21.286,21.3685,2221104.0
2017-04-04 10:00:00,23.33,23.36,23.27,23.27,783141.0,21.3776,21.4051,21.3226,21.3226,783141.0
2017-04-04 10:30:00,23.27,23.28,23.19,23.25,566144.0,21.3226,21.3318,21.2493,21.3043,566144.0
2017-04-04 11:00:00,23.26,23.38,23.26,23.36,467957.0,21.3135,21.4234,21.3135,21.4051,467957.0
2017-04-04 11:30:00,23.35,23.4,23.34,23.38,562416.0,21.3959,21.4418,21.3868,21.4234,562416.0
2017-04-04 12:00:00,23.38,23.4,23.33,23.38,318929.0,21.4234,21.4418,21.3776,21.4234,318929.0
2017-04-04 12:30:00,23.38,23.39,23.33,23.37,170089.0,21.4234,21.4326,21.3776,21.4143,170089.0
2017-04-04 13:00:00,23.37,23.42,23.36,23.41,277238.0,21.4143,21.4601,21.4051,21.4509,277238.0
2017-04-04 13:30:00,23.4,23.43,23.39,23.39,367951.0,21.4418,21.4693,21.4326,21.4326,367951.0
2017-04-04 14:00:00,23.39,23.4,23.35,23.36,218393.0,21.4326,21.4418,21.3959,21.4051,218393.0
2017-04-04 14:30:00,23.36,23.45,23.35,23.45,232796.0,21.4051,21.4876,21.3959,21.4876,232796.0
2017-04-04 15:00:00,23.45,23.45,23.4,23.43,309901.0,21.4876,21.4876,21.4418,21.4693,309901.0
2017-04-04 15:30:00,23.43,23.47,23.41,23.46,1413103.0,21.4693,21.5059,21.4509,21.4967,1413103.0
2017-04-05 09:30:00,23.16,23.29,23.08,23.13,2320797.0,21.2218,21.341,21.1485,21.1944,2320797.0
2017-04-05 10:00:00,23.13,23.3,23.13,23.26,1483201.0,21.1944,21.3501,21.1944,21.3135,1483201.0
2017-04-05 10:30:00,23.26,23.28,23.19,23.21,375001.0,21.3135,21.3318,21.2493,21.2677,375001.0
2017-04-05 11:00:00,23.2,23.37,23.19,23.35,784267.0,21.2585,21.4143,21.2493,21.3959,784267.0
2017-04-05 11:30:00,23.35,23.38,23.29,23.3,430161.0,21.3959,21.4234,21.341,21.3501,430161.0
2017-04-05 12:00:00,23.31,23.33,23.29,23.32,199421.0,21.3593,21.3776,21.341,21.3685,199421.0
2017-04-05 12:30:00,23.33,23.33,23.26,23.29,209814.0,21.3776,21.3776,21.3135,21.341,209814.0
2017-04-05 13:00:00,23.29,23.31,23.16,23.22,562410.0,21.341,21.3593,21.2218,21.2768,562410.0
2017-04-05 13:30:00,23.21,23.23,23.14,23.23,433397.0,21.2677,21.286,21.2035,21.286,433397.0
2017-04-05 14:00:00,23.23,23.32,23.03,23.15,3239779.0,21.286,21.3685,21.1027,21.2127,3239779.0
2017-04-05 14:30:00,23.15,23.44,23.15,23.44,1520091.0,21.2127,21.4784,21.2127,21.4784,1520091.0
2017-04-05 15:00:00,23.44,23.66,23.43,23.61,2020239.0,21.4784,21.68,21.4693,21.6342,2020239.0
2017-04-05 15:30:00,23.61,23.66,23.47,23.49,2441947.0,21.6342,21.68,21.5059,21.5242,2441947.0
2017-04-06 09:30:00,23.4,23.51,23.35,23.4,1662798.0,21.4418,21.5426,21.3959,21.4418,1662798.0
2017-04-06 10:00:00,23.39,23.43,23.32,23.37,930008.0,21.4326,21.4693,21.3685,21.4143,930008.0
2017-04-06 10:30:00,23.37,23.44,23.33,23.39,428262.0,21.4143,21.4784,21.3776,21.4326,428262.0
2017-04-06 11:00:00,23.39,23.39,23.25,23.28,729755.0,21.4326,21.4326,21.3043,21.3318,729755.0
2017-04-06 11:30:00,23.28,23.34,23.25,23.33,434615.0,21.3318,21.3868,21.3043,21.3776,434615.0
2017-04-06 12:00:00,23.33,23.42,23.31,23.42,299042.0,21.3776,21.4601,21.3593,21.4601,299042.0
2017-04-06 12:30:00,23.42,23.46,23.39,23.43,411143.0,21.4601,21.4967,21.4326,21.4693,411143.0
2017-04-06 13:00:00,23.43,23.43,23.35,23.39,330565.0,21.4693,21.4693,21.3959,21.4326,330565.0
2017-04-06 13:30:00,23.39,23.45,23.39,23.44,200425.0,21.4326,21.4876,21.4326,21.4784,200425.0
2017-04-06 14:00:00,23.44,23.52,23.43,23.51,548842.0,21.4784,21.5517,21.4693,21.5426,548842.0
2017-04-06 14:30:00,23.5,23.54,23.47,23.52,667782.0,21.5334,21.57,21.5059,21.5517,667782.0
2017-04-06 15:00:00,23.52,23.52,23.48,23.5,299733.0,21.5517,21.5517,21.5151,21.5334,299733.0
2017-04-06 15:30:00,23.49,23.53,23.47,23.47,1814500.0,21.5242,21.5609,21.5059,21.5059,1814500.0
2017-04-07 09:30:00,23.91,23.98,23.78,23.91,2684410.0,21.9091,21.9732,21.79,21.9091,2684410.0
2017-04-07 10:00:00,23.92,24.01,23.83,23.96,1278603.0,21.9182,22.0007,21.8358,21.9549,1278603.0
2017-04-07 10:30:00,23.97,23.97,23.85,23.89,616516.0,21.9641,21.9641,21.8541,21.8908,616516.0
2017-04-07 11:00:00,23.88,23.93,23.79,23.83,696937.0,21.8816,21.9274,21.7991,21.8358,696937.0
2017-04-07 11:30:00,23.83,23.88,23.8,23.83,435232.0,21.8358,21.8816,21.8083,21.8358,435232.0
2017-04-07 12:00:00,23.83,23.86,23.77,23.81,347449.0,21.8358,21.8633,21.7808,21.8175,347449.0
2017-04-07 12:30:00,23.8,23.81,23.52,23.52,1048272.0,21.8083,21.8175,21.5517,21.5517,1048272.0
2017-04-07 13:00:00,23.53,23.55,23.32,23.35,1796989.0,21.5609,21.5792,21.3685,21.3959,1796989.0
2017-04-07 13:30:00,23.34,23.47,23.3,23.31,824241.0,21.3868,21.5059,21.3501,21.3593,824241.0
2017-04-07 14:00:00,23.3,23.44,23.23,23.44,988363.0,21.3501,21.4784,21.286,21.4784,988363.0
2017-04-07 14:30:00,23.43,23.53,23.39,23.5,685602.0,21.4693,21.5609,21.4326,21.5334,685602.0
2017-04-07 15:00:00,23.5,23.54,23.45,23.49,548597.0,21.5334,21.57,21.4876,21.5242,548597.0
2017-04-07 15:30:00,23.5,23.51,23.43,23.49,1376238.0,21.5334,21.5426,21.4693,21.5242,1376238.0
2017-04-10 09:30:00,23.38,23.41,23.21,23.39,2208964.0,21.4234,21.4509,21.2677,21.4326,2208964.0
2017-04-10 10:00:00,23.39,23.52,23.38,23.47,926680.0,21.4326,21.5517,21.4234,21.5059,926680.0
2017-04-10 10:30:00,23.47,23.47,23.35,23.45,385184.0,21.5059,21.5059,21.3959,21.4876,385184.0
2017-04-10 11:00:00,23.46,23.46,23.38,23.45,601331.0,21.4967,21.4967,21.4234,21.4876,601331.0
2017-04-10 11:30:00,23.45,23.61,23.43,23.58,556088.0,21.4876,21.6342,21.4693,21.6067,556088.0
2017-04-10 12:00:00,23.59,23.66,23.57,23.6,724731.0,21.6159,21.68,21.5975,21.625,724731.0
2017-04-10 12:30:00,23.6,23.6,23.53,23.6,397790.0,21.625,21.625,21.5609,21.625,397790.0
2017-04-10 13:00:00,23.6,23.62,23.55,23.57,431388.0,21.625,21.6434,21.5792,21.5975,431388.0
2017-04-10 13:30:00,23.57,23.58,23.51,23.57,403910.0,21.5975,21.6067,21.5426,21.5975,403910.0
2017-04-10 14:00:00,23.57,23.67,23.57,23.65,301893.0,21.5975,21.6892,21.5975,21.6708,301893.0
2017-04-10 14:30:00,23.65,23.71,23.65,23.71,329464.0,21.6708,21.7258,21.6708,21.7258,329464.0
2017-04-10 15:00:00,23.71,23.71,23.61,23.61,391105.0,21.7258,21.7258,21.6342,21.6342,391105.0
2017-04-10 15:30:00,23.61,23.67,23.58,23.64,1485769.0,21.6342,21.6892,21.6067,21.6617,1485769.0
2017-04-11 09:30:00,24.0,24.05,23.92,23.94,2799250.0,21.9916,22.0374,21.9182,21.9366,2799250.0
2017-04-11 10:00:00,23.94,24.08,23.88,24.06,1561617.0,21.9366,22.0649,21.8816,22.0465,1561617.0
2017-04-11 10:30:00,24.06,24.31,24.05,24.31,2503556.0,22.0465,22.2756,22.0374,22.2756,2503556.0
2017-04-11 11:00:00,24.31,24.44,24.24,24.42,2281495.0,22.2756,22.3947,22.2115,22.3764,2281495.0
2017-04-11 11:30:00,24.42,24.44,24.29,24.31,1425277.0,22.3764,22.3947,22.2573,22.2756,1425277.0
2017-04-11 12:00:00,24.32,24.34,24.18,24.3,1404262.0,22.2848,22.3031,22.1565,22.2664,1404262.0
2017-04-11 12:30:00,24.3,24.38,24.24,24.36,867655.0,22.2664,22.3398,22.2115,22.3214,867655.0
2017-04-11 13:00:00,24.37,24.38,24.23,24.33,859970.0,22.3306,22.3398,22.2023,22.2939,859970.0
2017-04-11 13:30:00,24.33,24.42,24.33,24.4,935467.0,22.2939,22.3764,22.2939,22.3581,935467.0
2017-04-11 14:00:00,24.41,24.46,24.38,24.4,738743.0,22.3672,22.4131,22.3398,22.3581,738743.0
2017-04-11 14:30:00,24.4,24.4,24.29,24.36,1013602.0,22.3581,22.3581,22.2573,22.3214,1013602.0
2017-04-11 15:00:00,24.36,24.36,24.27,24.31,630447.0,22.3214,22.3214,22.239,22.2756,630447.0
2017-04-11 15:30:00,24.31,24.36,24.28,24.34,2628857.0,22.2756,22.3214,22.2481,22.3031,2628857.0
2017-04-12 09:30:00,24.36,24.46,24.24,24.35,1596507.0,22.3214,22.4131,22.2115,22.3123,1596507.0
2017-04-12 10:00:00,24.34,24.36,24.27,24.33,594562.0,22.3031,22.3214,22.239,22.2939,594562.0
2017-04-12 10:30:00,24.33,24.47,24.31,24.42,1232037.0,22.2939,22.4222,22.2756,22.3764,1232037.0
2017-04-12 11:00:00,24.42,24.43,24.25,24.27,875696.0,22.3764,22.3856,22.2206,22.239,875696.0
2017-04-12 11:30:00,24.28,24.33,24.17,24.18,808338.0,22.2481,22.2939,22.1473,22.1565,808338.0
2017-04-12 12:00:00,24.18,24.18,24.08,24.16,1139885.0,22.1565,22.1565,22.0649,22.1382,1139885.0
2017-04-12 12:30:00,24.16,24.3,24.16,24.3,375815.0,22.1382,22.2664,22.1382,22.2664,375815.0
2017-04-12 13:00:00,24.3,24.33,24.26,24.28,460560.0,22.2664,22.2939,22.2298,22.2481,460560.0
2017-04-12 13:30:00,24.29,24.3,24.13,24.18,1060912.0,22.2573,22.2664,22.1107,22.1565,1060912.0
2017-04-12 14:00:00,24.17,24.22,24.17,24.18,371809.0,22.1473,22.1931,22.1473,22.1565,371809.0
2017-04-12 14:30:00,24.18,24.23,24.16,24.17,681428.0,22.1565,22.2023,22.1382,22.1473,681428.0
2017-04-12 15:00:00,24.17,24.53,24.17,24.45,2852122.0,22.1473,22.4772,22.1473,22.4039,2852122.0
2017-04-12 15:30:00,24.46,24.59,24.4,24.57,3419251.0,22.4131,22.5322,22.3581,22.5139,3419251.0
2017-04-13 09:30:00,24.62,24.82,24.41,24.5,4113989.0,22.5597,22.7429,22.3672,22.4497,4113989.0
2017-04-13 10:00:00,24.5,24.61,24.39,24.59,2191595.0,22.4497,22.5505,22.3489,22.5322,2191595.0
2017-04-13 10:30:00,24.58,24.74,24.55,24.69,1139237.0,22.523,22.6696,22.4955,22.6238,1139237.0
2017-04-13 11:00:00,24.69,24.76,24.65,24.65,735083.0,22.6238,22.688,22.5872,22.5872,735083.0
2017-04-13 11:30:00,24.65,24.69,24.62,24.66,681611.0,22.5872,22.6238,22.5597,22.5963,681611.0
2017-04-13 12:00:00,24.67,24.7,24.66,24.68,428566.0,22.6055,22.633,22.5963,22.6146,428566.0
2017-04-13 12:30:00,24.68,24.81,24.67,24.81,723463.0,22.6146,22.7338,22.6055,22.7338,723463.0
2017-04-13 13:00:00,24.8,24.88,24.69,24.7,979075.0,22.7246,22.7979,22.6238,22.633,979075.0
2017-04-13 13:30:00,24.7,24.75,24.67,24.74,661112.0,22.633,22.6788,22.6055,22.6696,661112.0
2017-04-13 14:00:00,24.74,24.74,24.67,24.7,460374.0,22.6696,22.6696,22.6055,22.633,460374.0
2017-04-13 14:30:00,24.71,24.76,24.69,24.72,324917.0,22.6421,22.688,22.6238,22.6513,324917.0
2017-04-13 15:00:00,24.71,24.71,24.58,24.63,1159410.0,22.6421,22.6421,22.523,22.5688,1159410.0
2017-04-13 15:30:00,24.63,24.64,24.51,24.52,2725849.0,22.5688,22.578,22.4589,22.468,2725849.0
2017-04-17 09:30:00,24.56,24.68,24.45,24.47,1612410.0,22.5047,22.6146,22.4039,22.4222,1612410.0
2017-04-17 10:00:00,24.47,24.63,24.46,24.58,1001884.0,22.4222,22.5688,22.4131,22.523,1001884.0
2017-04-17 10:30:00,24.58,24.75,24.56,24.7,1084849.0,22.523,22.6788,22.5047,22.633,1084849.0
2017-04-17 11:00:00,24.69,24.73,24.55,24.55,590006.0,22.6238,22.6605,22.4955,22.4955,590006.0
2017-04-17 11:30:00,24.55,24.61,24.53,24.57,370449.0,22.4955,22.5505,22.4772,22.5139,370449.0
2017-04-17 12:00:00,24.56,24.58,24.43,24.49,610481.0,22.5047,22.523,22.3856,22.4405,610481.0
2017-04-17 12:30:00,24.48,24.6,24.48,24.6,444857.0,22.4314,22.5413,22.4314,22.5413,444857.0
2017-04-17 13:00:00,24.6,24.6,24.55,24.55,237352.0,22.5413,22.5413,22.4955,22.4955,237352.0
2017-04-17 13:30:00,24.55,24.59,24.5,24.56,233463.0,22.4955,22.5322,22.4497,22.5047,233463.0
2017-04-17 14:00:00,24.56,24.58,24.5,24.55,382337.0,22.5047,22.523,22.4497,22.4955,382337.0
2017-04-17 14:30:00,24.55,24.56,24.4,24.41,459603.0,22.4955,22.5047,22.3581,22.3672,459603.0
2017-04-17 15:00:00,24.42,24.42,24.31,24.36,1022158.0,22.3764,22.3764,22.2756,22.3214,1022158.0
2017-04-17 15:30:00,24.36,24.49,24.34,24.47,1723530.0,22.3214,22.4405,22.3031,22.4222,1723530.0
2017-04-18 09:30:00,24.38,24.4,23.99,24.02,2891337.0,22.3398,22.3581,21.9824,22.0099,2891337.0
2017-04-18 10:00:00,24.03,24.34,24.03,24.32,1499188.0,22.019,22.3031,22.019,22.2848,1499188.0
2017-04-18 10:30:00,24.32,24.38,24.19,24.33,1046901.0,22.2848,22.3398,22.1657,22.2939,1046901.0
2017-04-18 11:00:00,24.34,24.43,24.25,24.25,976502.0,22.3031,22.3856,22.2206,22.2206,976502.0
2017-04-18 11:30:00,24.25,24.4,24.24,24.35,1068508.0,22.2206,22.3581,22.2115,22.3123,1068508.0
2017-04-18 12:00:00,24.34,24.35,24.21,24.23,352834.0,22.3031,22.3123,22.184,22.2023,352834.0
2017-04-18 12:30:00,24.23,24.33,24.19,24.31,384649.0,22.2023,22.2939,22.1657,22.2756,384649.0
2017-04-18 13:00:00,24.31,24.35,24.26,24.34,374907.0,22.2756,22.3123,22.2298,22.3031,374907.0
2017-04-18 13:30:00,24.33,24.37,24.27,24.35,422702.0,22.2939,22.3306,22.239,22.3123,422702.0
2017-04-18 14:00:00,24.36,24.36,24.25,24.25,362054.0,22.3214,22.3214,22.2206,22.2206,362054.0
2017-04-18 14:30:00,24.25,24.34,24.24,24.32,365561.0,22.2206,22.3031,22.2115,22.2848,365561.0
2017-04-18 15:00:00,24.32,24.39,24.31,24.33,481469.0,22.2848,22.3489,22.2756,22.2939,481469.0
2017-04-18 15:30:00,24.34,24.37,24.27,24.28,2911856.0,22.3031,22.3306,22.239,22.2481,2911856.0
2017-04-19 09:30:00,24.03,24.06,23.71,23.8,2572663.0,22.019,22.0465,21.7258,21.8083,2572663.0
2017-04-19 10:00:00,23.8,23.87,23.72,23.75,1871081.0,21.8083,21.8724,21.735,21.7625,1871081.0
2017-04-19 10:30:00,23.75,23.89,23.74,23.77,1465758.0,21.7625,21.8908,21.7533,21.7808,1465758.0
2017-04-19 11:00:00,23.76,23.8,23.67,23.7,1050409.0,21.7716,21.8083,21.6892,21.7167,1050409.0
2017-04-19 11:30:00,23.7,23.73,23.48,23.49,1436699.0,21.7167,21.7441,21.5151,21.5242,1436699.0
2017-04-19 12:00:00,23.48,23.64,23.45,23.6,1577629.0,21.5151,21.6617,21.4876,21.625,1577629.0
2017-04-19 12:30:00,23.61,23.65,23.53,23.56,1321929.0,21.6342,21.6708,21.5609,21.5884,1321929.0
2017-04-19 13:00:00,23.56,23.57,23.45,23.47,936977.0,21.5884,21.5975,21.4876,21.5059,936977.0
2017-04-19 13:30:00,23.47,23.47,23.33,23.38,1363693.0,21.5059,21.5059,21.3776,21.4234,1363693.0
2017-04-19 14:00:00,23.39,23.42,23.28,23.41,1457595.0,21.4326,21.4601,21.3318,21.4509,1457595.0
2017-04-19 14:30:00,23.41,23.42,23.3,23.38,1098466.0,21.4509,21.4601,21.3501,21.4234,1098466.0
2017-04-19 15:00:00,23.37,23.48,23.32,23.42,1371498.0,21.4143,21.5151,21.3685,21.4601,1371498.0
2017-04-19 15:30:00,23.42,23.54,23.32,23.4,4656475.0,21.4601,21.57,21.3685,21.4418,4656475.0
2017-04-20 09:30:00,23.47,23.55,23.37,23.5,1628168.0,21.5059,21.5792,21.4143,21.5334,1628168.0
2017-04-20 10:00:00,23.5,23.58,23.43,23.55,1389861.0,21.5334,21.6067,21.4693,21.5792,1389861.0
2017-04-20 10:30:00,23.56,23.79,23.56,23.77,1527047.0,21.5884,21.7991,21.5884,21.7808,1527047.0
2017-04-20 11:00:00,23.77,23.8,23.63,23.64,727754.0,21.7808,21.8083,21.6525,21.6617,727754.0
2017-04-20 11:30:00,23.64,23.67,23.48,23.5,735493.0,21.6617,21.6892,21.5151,21.5334,735493.0
2017-04-20 12:00:00,23.49,23.57,23.44,23.56,588256.0,21.5242,21.5975,21.4784,21.5884,588256.0
2017-04-20 12:30:00,23.55,23.66,23.51,23.63,866503.0,21.5792,21.68,21.5426,21.6525,866503.0
2017-04-20 13:00:00,23.64,23.67,23.59,23.64,433276.0,21.6617,21.6892,21.6159,21.6617,433276.0
2017-04-20 13:30:00,23.64,23.66,23.55,23.57,490945.0,21.6617,21.68,21.5792,21.5975,490945.0
2017-04-20 14:00:00,23.57,23.66,23.57,23.62,409418.0,21.5975,21.68,21.5975,21.6434,409418.0
2017-04-20 14:30:00,23.61,23.61,23.56,23.59,200719.0,21.6342,21.6342,21.5884,21.6159,200719.0
2017-04-20 15:00:00,23.6,23.61,23.55,23.57,541879.0,21.625,21.6342,21.5792,21.5975,541879.0
2017-04-20 15:30:00,23.57,23.65,23.53,23.58,2279873.0,21.5975,21.6708,21.5609,21.6067,2279873.0
2017-04-21 09:30:00,23.67,23.71,23.54,23.67,1227638.0,21.6892,21.7258,21.57,21.6892,1227638.0
2017-04-21 10:00:00,23.67,23.68,23.49,23.55,1150010.0,21.6892,21.6983,21.5242,21.5792,1150010.0
2017-04-21 10:30:00,23.55,23.69,23.5,23.64,831620.0,21.5792,21.7075,21.5334,21.6617,831620.0
2017-04-21 11:00:00,23.65,23.79,23.64,23.66,786899.0,21.6708,21.7991,21.6617,21.68,786899.0
2017-04-21 11:30:00,23.65,23.7,23.61,23.68,585787.0,21.6708,21.7167,21.6342,21.6983,585787.0
2017-04-21 12:00:00,23.68,23.77,23.66,23.74,512922.0,21.6983,21.7808,21.68,21.7533,512922.0
2017-04-21 12:30:00,23.75,23.76,23.68,23.76,247516.0,21.7625,21.7716,21.6983,21.7716,247516.0
2017-04-21 13:00:00,23.76,23.82,23.67,23.73,592042.0,21.7716,21.8266,21.6892,21.7441,592042.0
2017-04-21 13:30:00,23.73,23.73,23.6,23.64,686866.0,21.7441,21.7441,21.625,21.6617,686866.0
2017-04-21 14:00:00,23.63,23.65,23.52,23.58,664861.0,21.6525,21.6708,21.5517,21.6067,664861.0
2017-04-21 14:30:00,23.58,23.61,23.54,23.58,507187.0,21.6067,21.6342,21.57,21.6067,507187.0
2017-04-21 15:00:00,23.59,23.64,23.58,23.59,592948.0,21.6159,21.6617,21.6067,21.6159,592948.0
2017-04-21 15:30:00,23.59,23.69,23.56,23.62,2344205.0,21.6159,21.7075,21.5884,21.6434,2344205.0
2017-04-24 09:30:00,23.14,23.33,23.08,23.19,2044358.0,21.2035,21.3776,21.1485,21.2493,2044358.0
2017-04-24 10:00:00,23.19,23.28,23.13,23.26,1196976.0,21.2493,21.3318,21.1944,21.3135,1196976.0
2017-04-24 10:30:00,23.26,23.42,23.26,23.36,918979.0,21.3135,21.4601,21.3135,21.4051,918979.0
2017-04-24 11:00:00,23.35,23.43,23.28,23.41,673957.0,21.3959,21.4693,21.3318,21.4509,673957.0
2017-04-24 11:30:00,23.41,23.41,23.35,23.37,459464.0,21.4509,21.4509,21.3959,21.4143,459464.0
2017-04-24 12:00:00,23.36,23.42,23.33,23.36,278827.0,21.4051,21.4601,21.3776,21.4051,278827.0
2017-04-24 12:30:00,23.36,23.36,23.28,23.33,449045.0,21.4051,21.4051,21.3318,21.3776,449045.0
2017-04-24 13:00:00,23.34,23.35,23.25,23.34,472432.0,21.3868,21.3959,21.3043,21.3868,472432.0
2017-04-24 13:30:00,23.34,23.38,23.31,23.34,427451.0,21.3868,21.4234,21.3593,21.3868,427451.0
2017-04-24 14:00:00,23.34,23.39,23.32,23.33,408180.0,21.3868,21.4326,21.3685,21.3776,408180.0
2017-04-24 14:30:00,23.32,23.34,23.29,23.34,556134.0,21.3685,21.3868,21.341,21.3868,556134.0
2017-04-24 15:00:00,23.34,23.36,23.28,23.29,619360.0,21.3868,21.4051,21.3318,21.341,619360.0
2017-04-24 15:30:00,23.3,23.36,23.2,23.21,2166929.0,21.3501,21.4051,21.2585,21.2677,2166929.0
2017-04-25 09:30:00,22.91,22.91,22.52,22.55,4095466.0,20.9928,20.9928,20.6354,20.6629,4095466.0
2017-04-25 10:00:00,22.55,22.61,22.41,22.47,3444380.0,20.6629,20.7179,20.5346,20.5896,3444380.0
2017-04-25 10:30:00,22.46,22.46,22.06,22.14,2794162.0,20.5804,20.5804,20.2139,20.2872,2794162.0
2017-04-25 11:00:00,22.14,22.22,22.09,22.2,1671740.0,20.2872,20.3605,20.2414,20.3422,1671740.0
2017-04-25 11:30:00,22.2,22.27,22.2,22.22,1051006.0,20.3422,20.4063,20.3422,20.3605,1051006.0
2017-04-25 12:00:00,22.22,22.24,21.96,22.03,1877102.0,20.3605,20.3788,20.1223,20.1864,1877102.0
2017-04-25 12:30:00,22.03,22.17,22.03,22.16,1097575.0,20.1864,20.3147,20.1864,20.3055,1097575.0
2017-04-25 13:00:00,22.16,22.23,22.14,22.2,778741.0,20.3055,20.3697,20.2872,20.3422,778741.0
2017-04-25 13:30:00,22.19,22.21,22.11,22.13,702308.0,20.333,20.3514,20.2597,20.278,702308.0
2017-04-25 14:00:00,22.13,22.16,22.06,22.14,878035.0,20.278,20.3055,20.2139,20.2872,878035.0
2017-04-25 14:30:00,22.14,22.25,22.14,22.24,592038.0,20.2872,20.388,20.2872,20.3788,592038.0
2017-04-25 15:00:00,22.24,22.25,22.14,22.16,860141.0,20.3788,20.388,20.2872,20.3055,860141.0
2017-04-25 15:30:00,22.16,22.21,22.11,22.21,3380800.0,20.3055,20.3514,20.2597,20.3514,3380800.0
2017-04-26 09:30:00,22.2,22.22,22.05,22.21,1217054.0,20.3422,20.3605,20.2047,20.3514,1217054.0
2017-04-26 10:00:00,22.21,22.23,22.04,22.06,605387.0,20.3514,20.3697,20.1956,20.2139,605387.0
2017-04-26 10:30:00,22.07,22.15,22.06,22.07,600892.0,20.2231,20.2964,20.2139,20.2231,600892.0
2017-04-26 11:00:00,22.07,22.13,22.04,22.04,626630.0,20.2231,20.278,20.1956,20.1956,626630.0
2017-04-26 11:30:00,22.04,22.16,21.96,22.09,1195993.0,20.1956,20.3055,20.1223,20.2414,1195993.0
2017-04-26 12:00:00,22.1,22.13,22.04,22.06,379578.0,20.2506,20.278,20.1956,20.2139,379578.0
2017-04-26 12:30:00,22.07,22.07,21.9,21.9,500662.0,20.2231,20.2231,20.0673,20.0673,500662.0
2017-04-26 13:00:00,21.91,21.92,21.83,21.88,837217.0,20.0765,20.0856,20.0032,20.049,837217.0
2017-04-26 13:30:00,21.88,21.91,21.68,21.86,2939313.0,20.049,20.0765,19.8657,20.0306,2939313.0
2017-04-26 14:00:00,21.85,22.38,21.83,22.37,2800833.0,20.0215,20.5071,20.0032,20.498,2800833.0
2017-04-26 14:30:00,22.37,22.38,22.16,22.29,1401820.0,20.498,20.5071,20.3055,20.4247,1401820.0
2017-04-26 15:00:00,22.29,22.37,22.25,22.25,886787.0,20.4247,20.498,20.388,20.388,886787.0
2017-04-26 15:30:00,22.26,22.42,22.24,22.25,2639356.0,20.3972,20.5438,20.3788,20.388,2639356.0
2017-04-27 09:30:00,22.26,22.26,21.85,21.88,2765772.0,20.3972,20.3972,20.0215,20.049,2765772.0
2017-04-27 10:00:00,21.88,21.97,21.73,21.78,1214249.0,20.049,20.1314,19.9115,19.9573,1214249.0
2017-04-27 10:30:00,21.77,21.96,21.71,21.92,1941080.0,19.9482,20.1223,19.8932,20.0856,1941080.0
2017-04-27 11:00:00,21.92,21.94,21.77,21.8,969560.0,20.0856,20.1039,19.9482,19.9757,969560.0
2017-04-27 11:30:00,21.81,21.82,21.74,21.81,813268.0,19.9848,19.994,19.9207,19.9848,813268.0
2017-04-27 12:00:00,21.81,21.93,21.79,21.91,654526.0,19.9848,20.0948,19.9665,20.0765,654526.0
2017-04-27 12:30:00,21.9,21.92,21.84,21.89,590286.0,20.0673,20.0856,20.0123,20.0581,590286.0
2017-04-27 13:00:00,21.89,21.98,21.83,21.84,1002283.0,20.0581,20.1406,20.0032,20.0123,1002283.0
2017-04-27 13:30:00,21.83,21.88,21.8,21.85,564362.0,20.0032,20.049,19.9757,20.0215,564362.0
2017-04-27 14:00:00,21.84,21.91,21.81,21.89,434189.0,20.0123,20.0765,19.9848,20.0581,434189.0
2017-04-27 14:30:00,21.9,21.95,21.86,21.95,451896.0,20.0673,20.1131,20.0306,20.1131,451896.0
2017-04-27 15:00:00,21.95,21.96,21.85,21.88,468081.0,20.1131,20.1223,20.0215,20.049,468081.0
2017-04-27 15:30:00,21.88,21.93,21.82,21.82,2655448.0,20.049,20.0948,19.994,19.994,2655448.0
2017-04-28 09:30:00,21.98,22.12,21.87,22.12,1974102.0,20.1406,20.2689,20.0398,20.2689,1974102.0
2017-04-28 10:00:00,22.12,22.3,22.12,22.3,1608119.0,20.2689,20.4338,20.2689,20.4338,1608119.0
2017-04-28 10:30:00,22.3,22.33,22.15,22.23,1303023.0,20.4338,20.4613,20.2964,20.3697,1303023.0
2017-04-28 11:00:00,22.23,22.34,22.21,22.33,801721.0,20.3697,20.4705,20.3514,20.4613,801721.0
2017-04-28 11:30:00,22.33,22.35,22.27,22.3,861723.0,20.4613,20.4796,20.4063,20.4338,861723.0
2017-04-28 12:00:00,22.3,22.32,22.22,22.28,365198.0,20.4338,20.4521,20.3605,20.4155,365198.0
2017-04-28 12:30:00,22.29,22.42,22.28,22.41,801982.0,20.4247,20.5438,20.4155,20.5346,801982.0
2017-04-28 13:00:00,22.41,22.42,22.35,22.37,513393.0,20.5346,20.5438,20.4796,20.498,513393.0
2017-04-28 13:30:00,22.37,22.39,22.33,22.36,323763.0,20.498,20.5163,20.4613,20.4888,323763.0
2017-04-28 14:00:00,22.37,22.37,22.28,22.28,516743.0,20.498,20.498,20.4155,20.4155,516743.0
2017-04-28 14:30:00,22.28,22.31,22.22,22.29,832379.0,20.4155,20.443,20.3605,20.4247,832379.0
2017-04-28 15:00:00,22.3,22.36,22.27,22.27,758969.0,20.4338,20.4888,20.4063,20.4063,758969.0
2017-04-28 15:30:00,22.27,22.35,22.21,22.25,2765722.0,20.4063,20.4796,20.3514,20.388,2765722.0
2017-05-01 09:30:00,22.03,22.23,22.03,22.1,849548.0,20.1864,20.3697,20.1864,20.2506,849548.0
2017-05-01 10:00:00,22.1,22.21,22.0,22.01,1045636.0,20.2506,20.3514,20.1589,20.1681,1045636.0
2017-05-01 10:30:00,22.01,22.02,21.8,21.81,1262723.0,20.1681,20.1773,19.9757,19.9848,1262723.0
2017-05-01 11:00:00,21.82,21.89,21.76,21.88,988924.0,19.994,20.0581,19.939,20.049,988924.0
2017-05-01 11:30:00,21.88,21.9,21.66,21.72,1126013.0,20.049,20.0673,19.8474,19.9024,1126013.0
2017-05-01 12:00:00,21.71,21.71,21.51,21.58,1176046.0,19.8932,19.8932,19.7099,19.7741,1176046.0
2017-05-01 12:30:00,21.58,21.72,21.55,21.67,1932291.0,19.7741,19.9024,19.7466,19.8565,1932291.0
2017-05-01 13:00:00,21.67,21.7,21.58,21.59,502551.0,19.8565,19.884,19.7741,19.7832,502551.0
2017-05-01 13:30:00,21.59,21.64,21.57,21.62,390839.0,19.7832,19.8291,19.7649,19.8107,390839.0
2017-05-01 14:00:00,21.62,21.73,21.61,21.71,465883.0,19.8107,19.9115,19.8016,19.8932,465883.0
2017-05-01 14:30:00,21.72,21.72,21.67,21.7,469252.0,19.9024,19.9024,19.8565,19.884,469252.0
2017-05-01 15:00:00,21.7,21.78,21.68,21.73,941657.0,19.884,19.9573,19.8657,19.9115,941657.0
2017-05-01 15:30:00,21.72,21.75,21.65,21.67,1917059.0,19.9024,19.9298,19.8382,19.8565,1917059.0
2017-05-02 09:30:00,21.62,21.8,21.55,21.8,1690429.0,19.8107,19.9757,19.7466,19.9757,1690429.0
2017-05-02 10:00:00,21.8,21.96,21.77,21.89,1243160.0,19.9757,20.1223,19.9482,20.0581,1243160.0
2017-05-02 10:30:00,21.88,21.95,21.85,21.95,728117.0,20.049,20.1131,20.0215,20.1131,728117.0
2017-05-02 11:00:00,21.95,21.95,21.86,21.91,795415.0,20.1131,20.1131,20.0306,20.0765,795415.0
2017-05-02 11:30:00,21.91,21.92,21.83,21.85,582500.0,20.0765,20.0856,20.0032,20.0215,582500.0
2017-05-02 12:00:00,21.86,21.91,21.82,21.88,493044.0,20.0306,20.0765,19.994,20.049,493044.0
2017-05-02 12:30:00,21.87,21.89,21.83,21.84,467200.0,20.0398,20.0581,20.0032,20.0123,467200.0
2017-05-02 13:00:00,21.85,21.92,21.83,21.91,235695.0,20.0215,20.0856,20.0032,20.0765,235695.0
2017-05-02 13:30:00,21.91,21.92,21.84,21.87,307891.0,20.0765,20.0856,20.0123,20.0398,307891.0
2017-05-02 14:00:00,21.87,21.88,21.81,21.83,319069.0,20.0398,20.049,19.9848,20.0032,319069.0
2017-05-02 14:30:00,21.84,21.86,21.8,21.85,363395.0,20.0123,20.0306,19.9757,20.0215,363395.0
2017-05-02 15:00:00,21.85,21.88,21.82,21.87,474705.0,20.0215,20.049,19.994,20.0398,474705.0
2017-05-02 15:30:00,21.87,21.92,21.74,21.75,2436447.0,20.0398,20.0856,19.9207,19.9298,2436447.0
2017-05-03 09:30:00,21.72,21.84,21.66,21.78,1621272.0,19.9024,20.0123,19.8474,19.9573,1621272.0
2017-05-03 10:00:00,21.78,21.78,21.58,21.63,1624837.0,19.9573,19.9573,19.7741,19.8199,1624837.0
2017-05-03 10:30:00,21.63,21.79,21.61,21.78,1002834.0,19.8199,19.9665,19.8016,19.9573,1002834.0
2017-05-03 11:00:00,21.78,21.85,21.76,21.77,719943.0,19.9573,20.0215,19.939,19.9482,719943.0
2017-05-03 11:30:00,21.77,21.85,21.77,21.82,419769.0,19.9482,20.0215,19.9482,19.994,419769.0
2017-05-03 12:00:00,21.81,21.91,21.81,21.86,396336.0,19.9848,20.0765,19.9848,20.0306,396336.0
2017-05-03 12:30:00,21.87,21.87,21.82,21.82,386756.0,20.0398,20.0398,19.994,19.994,386756.0
2017-05-03 13:00:00,21.81,21.9,21.81,21.86,362438.0,19.9848,20.0673,19.9848,20.0306,362438.0
2017-05-03 13:30:00,21.87,22.07,21.87,22.05,1024723.0,20.0398,20.2231,20.0398,20.2047,1024723.0
2017-05-03 14:00:00,22.06,22.28,21.77,21.78,2627915.0,20.2139,20.4155,19.9482,19.9573,2627915.0
2017-05-03 14:30:00,21.78,21.89,21.75,21.87,720785.0,19.9573,20.0581,19.9298,20.0398,720785.0
2017-05-03 15:00:00,21.87,21.89,21.66,21.66,890978.0,20.0398,20.0581,19.8474,19.8474,890978.0
2017-05-03 15:30:00,21.67,21.72,21.52,21.54,4227305.0,19.8565,19.9024,19.7191,19.7374,4227305.0
2017-05-04 09:30:00,21.19,21.28,21.0,21.13,3709472.0,19.4167,19.4992,19.2426,19.3617,3709472.0
2017-05-04 10:00:00,21.13,21.31,21.12,21.28,1212991.0,19.3617,19.5267,19.3526,19.4992,1212991.0
2017-05-04 10:30:00,21.28,21.28,21.12,21.16,848375.0,19.4992,19.4992,19.3526,19.3892,848375.0
2017-05-04 11:00:00,21.15,21.18,20.96,20.99,1868398.0,19.3801,19.4075,19.206,19.2334,1868398.0
2017-05-04 11:30:00,20.98,21.01,20.89,20.96,1174633.0,19.2243,19.2518,19.1418,19.206,1174633.0
2017-05-04 12:00:00,20.96,21.16,20.96,21.09,950063.0,19.206,19.3892,19.206,19.3251,950063.0
2017-05-04 12:30:00,21.08,21.1,21.0,21.07,752992.0,19.3159,19.3342,19.2426,19.3068,752992.0
2017-05-04 13:00:00,21.07,21.12,20.99,21.02,625276.0,19.3068,19.3526,19.2334,19.2609,625276.0
2017-05-04 13:30:00,21.02,21.08,21.0,21.05,459442.0,19.2609,19.3159,19.2426,19.2884,459442.0
2017-05-04 14:00:00,21.05,21.09,21.02,21.06,686539.0,19.2884,19.3251,19.2609,19.2976,686539.0
2017-05-04 14:30:00,21.07,21.08,21.01,21.01,676013.0,19.3068,19.3159,19.2518,19.2518,676013.0
2017-05-04 15:00:00,21.02,21.07,21.02,21.05,662055.0,19.2609,19.3068,19.2609,19.2884,662055.0
2017-05-04 15:30:00,21.05,21.11,21.02,21.1,1829183.0,19.2884,19.3434,19.2609,19.3342,1829183.0
2017-05-05 09:30:00,21.17,21.42,21.13,21.33,1588595.0,19.3984,19.6275,19.3617,19.545,1588595.0
2017-05-05 10:00:00,21.33,21.45,21.27,21.44,1133583.0,19.545,19.655,19.49,19.6458,1133583.0
2017-05-05 10:30:00,21.44,21.58,21.42,21.53,977315.0,19.6458,19.7741,19.6275,19.7283,977315.0
2017-05-05 11:00:00,21.53,21.65,21.53,21.65,977404.0,19.7283,19.8382,19.7283,19.8382,977404.0
2017-05-05 11:30:00,21.65,21.75,21.62,21.64,1521631.0,19.8382,19.9298,19.8107,19.8291,1521631.0
2017-05-05 12:00:00,21.64,21.67,21.58,21.59,858628.0,19.8291,19.8565,19.7741,19.7832,858628.0
2017-05-05 12:30:00,21.59,21.64,21.57,21.64,468916.0,19.7832,19.8291,19.7649,19.8291,468916.0
2017-05-05 13:00:00,21.64,21.65,21.52,21.55,463996.0,19.8291,19.8382,19.7191,19.7466,463996.0
2017-05-05 13:30:00,21.56,21.65,21.56,21.65,471382.0,19.7557,19.8382,19.7557,19.8382,471382.0
2017-05-05 14:00:00,21.65,21.66,21.57,21.6,515198.0,19.8382,19.8474,19.7649,19.7924,515198.0
2017-05-05 14:30:00,21.6,21.63,21.59,21.62,432037.0,19.7924,19.8199,19.7832,19.8107,432037.0
2017-05-05 15:00:00,21.62,21.67,21.62,21.67,736998.0,19.8107,19.8565,19.8107,19.8565,736998.0
2017-05-05 15:30:00,21.67,21.68,21.54,21.56,3188893.0,19.8565,19.8657,19.7374,19.7557,3188893.0
2017-05-08 09:30:00,21.59,21.59,21.41,21.49,1463956.0,19.7832,19.7832,19.6183,19.6916,1463956.0
2017-05-08 10:00:00,21.49,21.52,21.36,21.41,697565.0,19.6916,19.7191,19.5725,19.6183,697565.0
2017-05-08 10:30:00,21.41,21.43,21.33,21.37,561489.0,19.6183,19.6366,19.545,19.5816,561489.0
2017-05-08 11:00:00,21.37,21.39,21.32,21.32,391002.0,19.5816,19.6,19.5358,19.5358,391002.0
2017-05-08 11:30:00,21.32,21.35,21.3,21.34,444301.0,19.5358,19.5633,19.5175,19.5542,444301.0
2017-05-08 12:00:00,21.34,21.37,21.3,21.33,261323.0,19.5542,19.5816,19.5175,19.545,261323.0
2017-05-08 12:30:00,21.33,21.42,21.3,21.41,296106.0,19.545,19.6275,19.5175,19.6183,296106.0
2017-05-08 13:00:00,21.42,21.49,21.42,21.46,489838.0,19.6275,19.6916,19.6275,19.6641,489838.0
2017-05-08 13:30:00,21.46,21.47,21.42,21.46,440967.0,19.6641,19.6733,19.6275,19.6641,440967.0
2017-05-08 14:00:00,21.45,21.53,21.44,21.51,260003.0,19.655,19.7283,19.6458,19.7099,260003.0
2017-05-08 14:30:00,21.51,21.57,21.51,21.56,467742.0,19.7099,19.7649,19.7099,19.7557,467742.0
2017-05-08 15:00:00,21.56,21.56,21.47,21.53,343531.0,19.7557,19.7557,19.6733,19.7283,343531.0
2017-05-08 15:30:00,21.53,21.58,21.51,21.55,933300.0,19.7283,19.7741,19.7099,19.7466,933300.0
2017-05-09 09:30:00,21.34,21.45,21.27,21.3,1486201.0,19.5542,19.655,19.49,19.5175,1486201.0
2017-05-09 10:00:00,21.3,21.34,21.23,21.27,953856.0,19.5175,19.5542,19.4534,19.49,953856.0
2017-05-09 10:30:00,21.27,21.4,21.25,21.38,506124.0,19.49,19.6091,19.4717,19.5908,506124.0
2017-05-09 11:00:00,21.39,21.44,21.34,21.42,614031.0,19.6,19.6458,19.5542,19.6275,614031.0
2017-05-09 11:30:00,21.42,21.51,21.42,21.45,681407.0,19.6275,19.7099,19.6275,19.655,681407.0
2017-05-09 12:00:00,21.46,21.52,21.43,21.46,251526.0,19.6641,19.7191,19.6366,19.6641,251526.0
2017-05-09 12:30:00,21.46,21.47,21.36,21.4,431408.0,19.6641,19.6733,19.5725,19.6091,431408.0
2017-05-09 13:00:00,21.4,21.4,21.3,21.36,375826.0,19.6091,19.6091,19.5175,19.5725,375826.0
2017-05-09 13:30:00,21.37,21.42,21.36,21.39,359584.0,19.5816,19.6275,19.5725,19.6,359584.0
2017-05-09 14:00:00,21.39,21.4,21.31,21.34,247060.0,19.6,19.6091,19.5267,19.5542,247060.0
2017-05-09 14:30:00,21.34,21.41,21.29,21.41,336834.0,19.5542,19.6183,19.5083,19.6183,336834.0
2017-05-09 15:00:00,21.4,21.47,21.37,21.45,614836.0,19.6091,19.6733,19.5816,19.655,614836.0
2017-05-09 15:30:00,21.45,21.57,21.44,21.52,2359925.0,19.655,19.7649,19.6458,19.7191,2359925.0
2017-05-10 09:30:00,21.83,21.9,21.75,21.89,2201829.0,20.0032,20.0673,19.9298,20.0581,2201829.0
2017-05-10 10:00:00,21.88,21.98,21.83,21.98,591806.0,20.049,20.1406,20.0032,20.1406,591806.0
2017-05-10 10:30:00,21.98,22.04,21.92,21.93,1145075.0,20.1406,20.1956,20.0856,20.0948,1145075.0
2017-05-10 11:00:00,21.94,21.96,21.84,21.85,937590.0,20.1039,20.1223,20.0123,20.0215,937590.0
2017-05-10 11:30:00,21.85,22.0,21.84,22.0,515893.0,20.0215,20.1589,20.0123,20.1589,515893.0
2017-05-10 12:00:00,22.0,22.01,21.93,21.97,510047.0,20.1589,20.1681,20.0948,20.1314,510047.0
2017-05-10 12:30:00,21.97,21.98,21.92,21.92,487895.0,20.1314,20.1406,20.0856,20.0856,487895.0
2017-05-10 13:00:00,21.93,21.95,21.86,21.9,551989.0,20.0948,20.1131,20.0306,20.0673,551989.0
2017-05-10 13:30:00,21.89,21.96,21.86,21.96,419614.0,20.0581,20.1223,20.0306,20.1223,419614.0
2017-05-10 14:00:00,21.96,21.97,21.91,21.94,450479.0,20.1223,20.1314,20.0765,20.1039,450479.0
2017-05-10 14:30:00,21.94,21.97,21.92,21.92,289645.0,20.1039,20.1314,20.0856,20.0856,289645.0
2017-05-10 15:00:00,21.92,21.98,21.9,21.98,365683.0,20.0856,20.1406,20.0673,20.1406,365683.0
2017-05-10 15:30:00,21.98,21.99,21.92,21.94,1595390.0,20.1406,20.1498,20.0856,20.1039,1595390.0
2017-05-11 09:30:00,22.04,22.25,22.01,22.2,1419396.0,20.1956,20.388,20.1681,20.3422,1419396.0
2017-05-11 10:00:00,22.21,22.4,22.19,22.39,1403424.0,20.3514,20.5255,20.333,20.5163,1403424.0
2017-05-11 10:30:00,22.39,22.5,22.35,22.35,1370814.0,20.5163,20.6171,20.4796,20.4796,1370814.0
2017-05-11 11:00:00,22.36,22.44,22.36,22.44,708591.0,20.4888,20.5621,20.4888,20.5621,708591.0
2017-05-11 11:30:00,22.44,22.44,22.4,22.41,495732.0,20.5621,20.5621,20.5255,20.5346,495732.0
2017-05-11 12:00:00,22.4,22.42,22.38,22.39,436836.0,20.5255,20.5438,20.5071,20.5163,436836.0
2017-05-11 12:30:00,22.4,22.4,22.33,22.4,236486.0,20.5255,20.5255,20.4613,20.5255,236486.0
2017-05-11 13:00:00,22.4,22.45,22.38,22.42,356814.0,20.5255,20.5713,20.5071,20.5438,356814.0
2017-05-11 13:30:00,22.42,22.43,22.36,22.42,329253.0,20.5438,20.5529,20.4888,20.5438,329253.0
2017-05-11 14:00:00,22.42,22.43,22.39,22.41,355876.0,20.5438,20.5529,20.5163,20.5346,355876.0
2017-05-11 14:30:00,22.41,22.43,22.38,22.41,230132.0,20.5346,20.5529,20.5071,20.5346,230132.0
2017-05-11 15:00:00,22.41,22.47,22.41,22.44,644823.0,20.5346,20.5896,20.5346,20.5621,644823.0
2017-05-11 15:30:00,22.43,22.48,22.37,22.39,2619621.0,20.5529,20.5988,20.498,20.5163,2619621.0
2017-05-12 09:30:00,22.71,22.88,22.66,22.81,2049848.0,20.8095,20.9653,20.7637,20.9011,2049848.0
2017-05-12 10:00:00,22.81,22.82,22.7,22.75,797876.0,20.9011,20.9103,20.8003,20.8462,797876.0
2017-05-12 10:30:00,22.75,22.83,22.7,22.83,1093612.0,20.8462,20.9195,20.8003,20.9195,1093612.0
2017-05-12 11:00:00,22.83,22.83,22.73,22.78,599625.0,20.9195,20.9195,20.8278,20.8736,599625.0
2017-05-12 11:30:00,22.77,22.83,22.74,22.81,561271.0,20.8645,20.9195,20.837,20.9011,561271.0
2017-05-12 12:00:00,22.81,22.82,22.73,22.77,501451.0,20.9011,20.9103,20.8278,20.8645,501451.0
2017-05-12 12:30:00,22.76,22.77,22.62,22.65,689274.0,20.8553,20.8645,20.727,20.7545,689274.0
2017-05-12 13:00:00,22.65,22.74,22.65,22.74,415951.0,20.7545,20.837,20.7545,20.837,415951.0
2017-05-12 13:30:00,22.74,22.78,22.73,22.76,504218.0,20.837,20.8736,20.8278,20.8553,504218.0
2017-05-12 14:00:00,22.76,22.78,22.73,22.76,537350.0,20.8553,20.8736,20.8278,20.8553,537350.0
2017-05-12 14:30:00,22.76,22.76,22.69,22.71,306321.0,20.8553,20.8553,20.7912,20.8095,306321.0
2017-05-12 15:00:00,22.72,22.73,22.67,22.72,428278.0,20.8187,20.8278,20.7729,20.8187,428278.0
2017-05-12 15:30:00,22.73,22.78,22.72,22.73,1421877.0,20.8278,20.8736,20.8187,20.8278,1421877.0
2017-05-15 09:30:00,23.13,23.13,22.86,22.86,1708625.0,21.1944,21.1944,20.947,20.947,1708625.0
2017-05-15 10:00:00,22.86,22.92,22.8,22.85,1054973.0,20.947,21.0019,20.892,20.9378,1054973.0
2017-05-15 10:30:00,22.85,22.88,22.8,22.86,662111.0,20.9378,20.9653,20.892,20.947,662111.0
2017-05-15 11:00:00,22.86,22.9,22.84,22.87,419303.0,20.947,20.9836,20.9286,20.9561,419303.0
2017-05-15 11:30:00,22.86,22.89,22.84,22.85,367365.0,20.947,20.9744,20.9286,20.9378,367365.0
2017-05-15 12:00:00,22.84,22.85,22.71,22.75,650169.0,20.9286,20.9378,20.8095,20.8462,650169.0
2017-05-15 12:30:00,22.75,22.75,22.58,22.6,307989.0,20.8462,20.8462,20.6904,20.7087,307989.0
2017-05-15 13:00:00,22.6,22.63,22.48,22.54,582279.0,20.7087,20.7362,20.5988,20.6537,582279.0
2017-05-15 13:30:00,22.54,22.62,22.52,22.58,395936.0,20.6537,20.727,20.6354,20.6904,395936.0
2017-05-15 14:00:00,22.58,22.71,22.58,22.7,440402.0,20.6904,20.8095,20.6904,20.8003,440402.0
2017-05-15 14:30:00,22.69,22.73,22.68,22.71,302949.0,20.7912,20.8278,20.782,20.8095,302949.0
2017-05-15 15:00:00,22.71,22.8,22.71,22.8,361786.0,20.8095,20.892,20.8095,20.892,361786.0
2017-05-15 15:30:00,22.8,22.81,22.74,22.81,692874.0,20.892,20.9011,20.837,20.9011,692874.0
2017-05-16 09:30:00,22.86,22.97,22.83,22.91,1041279.0,20.947,21.0477,20.9195,20.9928,1041279.0
2017-05-16 10:00:00,22.92,22.93,22.84,22.93,805619.0,21.0019,21.0111,20.9286,21.0111,805619.0
2017-05-16 10:30:00,22.93,23.05,22.91,22.98,978518.0,21.0111,21.1211,20.9928,21.0569,978518.0
2017-05-16 11:00:00,22.99,23.02,22.92,22.95,476595.0,21.0661,21.0936,21.0019,21.0294,476595.0
2017-05-16 11:30:00,22.95,23.0,22.84,22.86,338195.0,21.0294,21.0752,20.9286,20.947,338195.0
2017-05-16 12:00:00,22.85,22.93,22.84,22.93,294184.0,20.9378,21.0111,20.9286,21.0111,294184.0
2017-05-16 12:30:00,22.93,22.95,22.91,22.92,207910.0,21.0111,21.0294,20.9928,21.0019,207910.0
2017-05-16 13:00:00,22.93,22.97,22.91,22.95,246624.0,21.0111,21.0477,20.9928,21.0294,246624.0
2017-05-16 13:30:00,22.95,22.98,22.92,22.97,275255.0,21.0294,21.0569,21.0019,21.0477,275255.0
2017-05-16 14:00:00,22.97,23.03,22.97,22.99,404233.0,21.0477,21.1027,21.0477,21.0661,404233.0
2017-05-16 14:30:00,23.0,23.02,22.92,22.92,371611.0,21.0752,21.0936,21.0019,21.0019,371611.0
2017-05-16 15:00:00,22.92,23.0,22.92,22.99,305271.0,21.0019,21.0752,21.0019,21.0661,305271.0
2017-05-16 15:30:00,22.99,22.99,22.92,22.95,1222292.0,21.0661,21.0661,21.0019,21.0294,1222292.0
2017-05-17 09:30:00,23.46,23.52,23.36,23.48,2489237.0,21.4967,21.5517,21.4051,21.5151,2489237.0
2017-05-17 10:00:00,23.49,23.51,23.4,23.45,1429516.0,21.5242,21.5426,21.4418,21.4876,1429516.0
2017-05-17 10:30:00,23.45,23.58,23.45,23.58,1145666.0,21.4876,21.6067,21.4876,21.6067,1145666.0
2017-05-17 11:00:00,23.58,23.67,23.42,23.46,2253680.0,21.6067,21.6892,21.4601,21.4967,2253680.0
2017-05-17 11:30:00,23.46,23.52,23.42,23.44,986507.0,21.4967,21.5517,21.4601,21.4784,986507.0
2017-05-17 12:00:00,23.45,23.51,23.44,23.5,753734.0,21.4876,21.5426,21.4784,21.5334,753734.0
2017-05-17 12:30:00,23.49,23.54,23.4,23.43,838502.0,21.5242,21.57,21.4418,21.4693,838502.0
2017-05-17 13:00:00,23.43,23.45,23.4,23.42,496427.0,21.4693,21.4876,21.4418,21.4601,496427.0
2017-05-17 13:30:00,23.42,23.44,23.39,23.44,645675.0,21.4601,21.4784,21.4326,21.4784,645675.0
2017-05-17 14:00:00,23.44,23.45,23.39,23.41,633760.0,21.4784,21.4876,21.4326,21.4509,633760.0
2017-05-17 14:30:00,23.4,23.42,23.17,23.18,973493.0,21.4418,21.4601,21.231,21.2402,973493.0
2017-05-17 15:00:00,23.19,23.3,23.14,23.3,1445526.0,21.2493,21.3501,21.2035,21.3501,1445526.0
2017-05-17 15:30:00,23.3,23.38,23.27,23.36,2158555.0,21.3501,21.4234,21.3226,21.4051,2158555.0
2017-05-18 09:30:00,23.12,23.17,22.56,22.68,3733188.0,21.1852,21.231,20.6721,20.782,3733188.0
2017-05-18 10:00:00,22.68,22.81,22.64,22.76,2176904.0,20.782,20.9011,20.7454,20.8553,2176904.0
2017-05-18 10:30:00,22.76,22.92,22.75,22.86,916063.0,20.8553,21.0019,20.8462,20.947,916063.0
2017-05-18 11:00:00,22.85,22.85,22.75,22.84,690668.0,20.9378,20.9378,20.8462,20.9286,690668.0
2017-05-18 11:30:00,22.84,22.91,22.82,22.88,577179.0,20.9286,20.9928,20.9103,20.9653,577179.0
2017-05-18 12:00:00,22.88,22.97,22.87,22.87,619815.0,20.9653,21.0477,20.9561,20.9561,619815.0
2017-05-18 12:30:00,22.87,22.94,22.85,22.92,304482.0,20.9561,21.0203,20.9378,21.0019,304482.0
2017-05-18 13:00:00,22.92,22.92,22.83,22.83,387876.0,21.0019,21.0019,20.9195,20.9195,387876.0
2017-05-18 13:30:00,22.83,22.83,22.66,22.72,653251.0,20.9195,20.9195,20.7637,20.8187,653251.0
2017-05-18 14:00:00,22.72,22.75,22.66,22.68,665296.0,20.8187,20.8462,20.7637,20.782,665296.0
2017-05-18 14:30:00,22.68,22.74,22.66,22.73,335505.0,20.782,20.837,20.7637,20.8278,335505.0
2017-05-18 15:00:00,22.72,22.77,22.7,22.75,484058.0,20.8187,20.8645,20.8003,20.8462,484058.0
2017-05-18 15:30:00,22.75,22.8,22.65,22.66,2193503.0,20.8462,20.892,20.7545,20.7637,2193503.0
2017-05-19 09:30:00,22.97,22.99,22.83,22.95,1375682.0,21.0477,21.0661,20.9195,21.0294,1375682.0
2017-05-19 10:00:00,22.94,22.95,22.82,22.91,1037791.0,21.0203,21.0294,20.9103,20.9928,1037791.0
2017-05-19 10:30:00,22.91,22.98,22.9,22.95,701290.0,20.9928,21.0569,20.9836,21.0294,701290.0
2017-05-19 11:00:00,22.95,23.0,22.92,22.95,619948.0,21.0294,21.0752,21.0019,21.0294,619948.0
2017-05-19 11:30:00,22.95,22.96,22.88,22.88,351107.0,21.0294,21.0386,20.9653,20.9653,351107.0
2017-05-19 12:00:00,22.88,22.95,22.84,22.92,476561.0,20.9653,21.0294,20.9286,21.0019,476561.0
2017-05-19 12:30:00,22.93,22.93,22.85,22.88,198035.0,21.0111,21.0111,20.9378,20.9653,198035.0
2017-05-19 13:00:00,22.87,22.94,22.87,22.93,459085.0,20.9561,21.0203,20.9561,21.0111,459085.0
2017-05-19 13:30:00,22.93,22.97,22.91,22.97,297496.0,21.0111,21.0477,20.9928,21.0477,297496.0
2017-05-19 14:00:00,22.98,22.99,22.95,22.97,383366.0,21.0569,21.0661,21.0294,21.0477,383366.0
2017-05-19 14:30:00,22.97,22.97,22.92,22.95,359510.0,21.0477,21.0477,21.0019,21.0294,359510.0
2017-05-19 15:00:00,22.95,22.99,22.92,22.94,735843.0,21.0294,21.0661,21.0019,21.0203,735843.0
2017-05-19 15:30:00,22.94,22.95,22.86,22.88,2288705.0,21.0203,21.0294,20.947,20.9653,2288705.0
2017-05-22 09:30:00,23.07,23.28,23.04,23.2,1308524.0,21.1394,21.3318,21.1119,21.2585,1308524.0
2017-05-22 10:00:00,23.2,23.28,23.16,23.24,562079.0,21.2585,21.3318,21.2218,21.2952,562079.0
2017-05-22 10:30:00,23.23,23.3,23.22,23.28,559724.0,21.286,21.3501,21.2768,21.3318,559724.0
2017-05-22 11:00:00,23.28,23.35,23.26,23.28,571930.0,21.3318,21.3959,21.3135,21.3318,571930.0
2017-05-22 11:30:00,23.28,23.3,23.25,23.28,398474.0,21.3318,21.3501,21.3043,21.3318,398474.0
2017-05-22 12:00:00,23.28,23.29,23.22,23.26,199201.0,21.3318,21.341,21.2768,21.3135,199201.0
2017-05-22 12:30:00,23.26,23.3,23.25,23.3,231434.0,21.3135,21.3501,21.3043,21.3501,231434.0
2017-05-22 13:00:00,23.3,23.36,23.3,23.34,455467.0,21.3501,21.4051,21.3501,21.3868,455467.0
2017-05-22 13:30:00,23.34,23.39,23.33,23.36,426506.0,21.3868,21.4326,21.3776,21.4051,426506.0
2017-05-22 14:00:00,23.36,23.36,23.31,23.32,399047.0,21.4051,21.4051,21.3593,21.3685,399047.0
2017-05-22 14:30:00,23.32,23.33,23.26,23.27,316348.0,21.3685,21.3776,21.3135,21.3226,316348.0
2017-05-22 15:00:00,23.27,23.28,23.23,23.25,467571.0,21.3226,21.3318,21.286,21.3043,467571.0
2017-05-22 15:30:00,23.25,23.26,23.16,23.17,1421475.0,21.3043,21.3135,21.2218,21.231,1421475.0
2017-05-23 09:30:00,23.26,23.39,23.25,23.27,1215896.0,21.3135,21.4326,21.3043,21.3226,1215896.0
2017-05-23 10:00:00,23.26,23.31,23.06,23.13,1111452.0,21.3135,21.3593,21.1302,21.1944,1111452.0
2017-05-23 10:30:00,23.13,23.16,23.08,23.14,467190.0,21.1944,21.2218,21.1485,21.2035,467190.0
2017-05-23 11:00:00,23.14,23.16,23.03,23.03,565674.0,21.2035,21.2218,21.1027,21.1027,565674.0
2017-05-23 11:30:00,23.04,23.07,22.81,22.85,847770.0,21.1119,21.1394,20.9011,20.9378,847770.0
2017-05-23 12:00:00,22.85,22.87,22.72,22.77,810654.0,20.9378,20.9561,20.8187,20.8645,810654.0
2017-05-23 12:30:00,22.76,22.76,22.58,22.74,672518.0,20.8553,20.8553,20.6904,20.837,672518.0
2017-05-23 13:00:00,22.74,22.82,22.73,22.8,447352.0,20.837,20.9103,20.8278,20.892,447352.0
2017-05-23 13:30:00,22.8,22.89,22.78,22.82,490170.0,20.892,20.9744,20.8736,20.9103,490170.0
2017-05-23 14:00:00,22.83,22.83,22.74,22.75,420600.0,20.9195,20.9195,20.837,20.8462,420600.0
2017-05-23 14:30:00,22.75,22.75,22.62,22.68,726793.0,20.8462,20.8462,20.727,20.782,726793.0
2017-05-23 15:00:00,22.68,22.72,22.61,22.68,689989.0,20.782,20.8187,20.7179,20.782,689989.0
2017-05-23 15:30:00,22.69,22.72,22.61,22.62,1813495.0,20.7912,20.8187,20.7179,20.727,1813495.0
2017-05-24 09:30:00,22.57,22.7,22.52,22.62,913639.0,20.6812,20.8003,20.6354,20.727,913639.0
2017-05-24 10:00:00,22.63,22.77,22.63,22.7,952404.0,20.7362,20.8645,20.7362,20.8003,952404.0
2017-05-24 10:30:00,22.7,22.73,22.6,22.61,679074.0,20.8003,20.8278,20.7087,20.7179,679074.0
2017-05-24 11:00:00,22.61,22.65,22.49,22.5,660237.0,20.7179,20.7545,20.6079,20.6171,660237.0
2017-05-24 11:30:00,22.5,22.55,22.27,22.33,1391001.0,20.6171,20.6629,20.4063,20.4613,1391001.0
2017-05-24 12:00:00,22.33,22.4,22.2,22.37,1165012.0,20.4613,20.5255,20.3422,20.498,1165012.0
2017-05-24 12:30:00,22.37,22.42,22.34,22.41,304210.0,20.498,20.5438,20.4705,20.5346,304210.0
2017-05-24 13:00:00,22.42,22.49,22.41,22.42,387877.0,20.5438,20.6079,20.5346,20.5438,387877.0
2017-05-24 13:30:00,22.42,22.5,22.41,22.48,448751.0,20.5438,20.6171,20.5346,20.5988,448751.0
2017-05-24 14:00:00,22.49,22.85,22.43,22.69,2153713.0,20.6079,20.9378,20.5529,20.7912,2153713.0
2017-05-24 14:30:00,22.7,22.75,22.62,22.67,647287.0,20.8003,20.8462,20.727,20.7729,647287.0
2017-05-24 15:00:00,22.67,22.92,22.67,22.87,894625.0,20.7729,21.0019,20.7729,20.9561,894625.0
2017-05-24 15:30:00,22.88,22.98,22.87,22.96,2117739.0,20.9653,21.0569,20.9561,21.0386,2117739.0
2017-05-25 09:30:00,22.72,22.77,22.62,22.7,899630.0,20.8187,20.8645,20.727,20.8003,899630.0
2017-05-25 10:00:00,22.7,22.76,22.6,22.61,357765.0,20.8003,20.8553,20.7087,20.7179,357765.0
2017-05-25 10:30:00,22.61,22.66,22.55,22.61,632563.0,20.7179,20.7637,20.6629,20.7179,632563.0
2017-05-25 11:00:00,22.61,22.68,22.59,22.61,535989.0,20.7179,20.782,20.6995,20.7179,535989.0
2017-05-25 11:30:00,22.61,22.65,22.53,22.58,704396.0,20.7179,20.7545,20.6446,20.6904,704396.0
2017-05-25 12:00:00,22.58,22.59,22.5,22.55,474666.0,20.6904,20.6995,20.6171,20.6629,474666.0
2017-05-25 12:30:00,22.55,22.63,22.55,22.6,275511.0,20.6629,20.7362,20.6629,20.7087,275511.0
2017-05-25 13:00:00,22.6,22.62,22.53,22.58,323315.0,20.7087,20.727,20.6446,20.6904,323315.0
2017-05-25 13:30:00,22.58,22.58,22.5,22.51,419325.0,20.6904,20.6904,20.6171,20.6262,419325.0
2017-05-25 14:00:00,22.51,22.63,22.51,22.58,353661.0,20.6262,20.7362,20.6262,20.6904,353661.0
2017-05-25 14:30:00,22.59,22.62,22.58,22.6,240759.0,20.6995,20.727,20.6904,20.7087,240759.0
2017-05-25 15:00:00,22.61,22.83,22.61,22.81,1619030.0,20.7179,20.9195,20.7179,20.9011,1619030.0
2017-05-25 15:30:00,22.81,22.82,22.69,22.72,1875602.0,20.9011,20.9103,20.7912,20.8187,1875602.0
2017-05-26 09:30:00,23.01,23.02,22.83,22.86,946633.0,21.0844,21.0936,20.9195,20.947,946633.0
2017-05-26 10:00:00,22.86,23.0,22.85,23.0,543672.0,20.947,21.0752,20.9378,21.0752,543672.0
2017-05-26 10:30:00,23.0,23.0,22.89,22.99,511651.0,21.0752,21.0752,20.9744,21.0661,511651.0
2017-05-26 11:00:00,22.98,22.98,22.89,22.92,377463.0,21.0569,21.0569,20.9744,21.0019,377463.0
2017-05-26 11:30:00,22.91,22.95,22.88,22.95,139955.0,20.9928,21.0294,20.9653,21.0294,139955.0
2017-05-26 12:00:00,22.95,22.95,22.86,22.9,291558.0,21.0294,21.0294,20.947,20.9836,291558.0
2017-05-26 12:30:00,22.9,22.92,22.89,22.92,210631.0,20.9836,21.0019,20.9744,21.0019,210631.0
2017-05-26 13:00:00,22.92,22.98,22.92,22.97,174122.0,21.0019,21.0569,21.0019,21.0477,174122.0
2017-05-26 13:30:00,22.97,23.0,22.94,23.0,339632.0,21.0477,21.0752,21.0203,21.0752,339632.0
2017-05-26 14:00:00,23.0,23.01,22.98,23.01,176820.0,21.0752,21.0844,21.0569,21.0844,176820.0
2017-05-26 14:30:00,23.01,23.05,23.0,23.02,290142.0,21.0844,21.1211,21.0752,21.0936,290142.0
2017-05-26 15:00:00,23.02,23.02,22.91,22.92,535355.0,21.0936,21.0936,20.9928,21.0019,535355.0
2017-05-26 15:30:00,22.92,22.95,22.88,22.93,1091786.0,21.0019,21.0294,20.9653,21.0111,1091786.0
2017-05-30 09:30:00,22.65,22.79,22.61,22.76,943697.0,20.7545,20.8828,20.7179,20.8553,943697.0
2017-05-30 10:00:00,22.76,22.83,22.75,22.79,568002.0,20.8553,20.9195,20.8462,20.8828,568002.0
2017-05-30 10:30:00,22.79,22.8,22.65,22.69,286354.0,20.8828,20.892,20.7545,20.7912,286354.0
2017-05-30 11:00:00,22.69,22.74,22.67,22.69,494209.0,20.7912,20.837,20.7729,20.7912,494209.0
2017-05-30 11:30:00,22.7,22.73,22.65,22.73,349222.0,20.8003,20.8278,20.7545,20.8278,349222.0
2017-05-30 12:00:00,22.72,22.72,22.64,22.66,205384.0,20.8187,20.8187,20.7454,20.7637,205384.0
2017-05-30 12:30:00,22.66,22.7,22.64,22.68,192432.0,20.7637,20.8003,20.7454,20.782,192432.0
2017-05-30 13:00:00,22.68,22.77,22.68,22.76,208073.0,20.782,20.8645,20.782,20.8553,208073.0
2017-05-30 13:30:00,22.76,22.78,22.74,22.76,240643.0,20.8553,20.8736,20.837,20.8553,240643.0
2017-05-30 14:00:00,22.76,22.77,22.75,22.76,115694.0,20.8553,20.8645,20.8462,20.8553,115694.0
2017-05-30 14:30:00,22.76,22.77,22.72,22.73,169465.0,20.8553,20.8645,20.8187,20.8278,169465.0
2017-05-30 15:00:00,22.73,22.73,22.67,22.68,276088.0,20.8278,20.8278,20.7729,20.782,276088.0
2017-05-30 15:30:00,22.68,22.68,22.6,22.61,1433517.0,20.782,20.782,20.7087,20.7179,1433517.0
2017-05-31 09:30:00,22.67,22.75,22.65,22.69,832864.0,20.7729,20.8462,20.7545,20.7912,832864.0
2017-05-31 10:00:00,22.69,22.76,22.61,22.63,845524.0,20.7912,20.8553,20.7179,20.7362,845524.0
2017-05-31 10:30:00,22.64,22.67,22.45,22.58,906936.0,20.7454,20.7729,20.5713,20.6904,906936.0
2017-05-31 11:00:00,22.57,22.65,22.55,22.56,649508.0,20.6812,20.7545,20.6629,20.6721,649508.0
2017-05-31 11:30:00,22.57,22.59,22.5,22.59,280683.0,20.6812,20.6995,20.6171,20.6995,280683.0
2017-05-31 12:00:00,22.58,22.6,22.55,22.59,267056.0,20.6904,20.7087,20.6629,20.6995,267056.0
2017-05-31 12:30:00,22.59,22.69,22.58,22.69,439145.0,20.6995,20.7912,20.6904,20.7912,439145.0
2017-05-31 13:00:00,22.69,22.85,22.69,22.85,685490.0,20.7912,20.9378,20.7912,20.9378,685490.0
2017-05-31 13:30:00,22.84,22.9,22.79,22.8,592199.0,20.9286,20.9836,20.8828,20.892,592199.0
2017-05-31 14:00:00,22.8,22.82,22.75,22.78,513535.0,20.892,20.9103,20.8462,20.8736,513535.0
2017-05-31 14:30:00,22.79,22.9,22.78,22.9,680352.0,20.8828,20.9836,20.8736,20.9836,680352.0
2017-05-31 15:00:00,22.9,22.9,22.83,22.85,642178.0,20.9836,20.9836,20.9195,20.9378,642178.0
2017-05-31 15:30:00,22.85,22.85,22.68,22.71,1896415.0,20.9378,20.9378,20.782,20.8095,1896415.0
2017-06-01 09:30:00,22.5,22.66,22.44,22.64,1061624.0,20.6171,20.7637,20.5621,20.7454,1061624.0
2017-06-01 10:00:00,22.65,22.72,22.62,22.67,405359.0,20.7545,20.8187,20.727,20.7729,405359.0
2017-06-01 10:30:00,22.67,22.77,22.65,22.71,383139.0,20.7729,20.8645,20.7545,20.8095,383139.0
2017-06-01 11:00:00,22.71,22.75,22.66,22.7,372591.0,20.8095,20.8462,20.7637,20.8003,372591.0
2017-06-01 11:30:00,22.7,22.7,22.57,22.6,400974.0,20.8003,20.8003,20.6812,20.7087,400974.0
2017-06-01 12:00:00,22.61,22.63,22.56,22.59,255114.0,20.7179,20.7362,20.6721,20.6995,255114.0
2017-06-01 12:30:00,22.59,22.63,22.56,22.57,255580.0,20.6995,20.7362,20.6721,20.6812,255580.0
2017-06-01 13:00:00,22.58,22.7,22.58,22.7,287269.0,20.6904,20.8003,20.6904,20.8003,287269.0
2017-06-01 13:30:00,22.7,22.7,22.66,22.67,180204.0,20.8003,20.8003,20.7637,20.7729,180204.0
2017-06-01 14:00:00,22.67,22.68,22.62,22.66,202858.0,20.7729,20.782,20.727,20.7637,202858.0
2017-06-01 14:30:00,22.66,22.67,22.6,22.63,334570.0,20.7637,20.7729,20.7087,20.7362,334570.0
2017-06-01 15:00:00,22.63,22.66,22.61,22.65,245622.0,20.7362,20.7637,20.7179,20.7545,245622.0
2017-06-01 15:30:00,22.65,22.67,22.58,22.6,807170.0,20.7545,20.7729,20.6904,20.7087,807170.0
2017-06-02 09:30:00,22.94,23.01,22.8,22.83,1906260.0,21.0203,21.0844,20.892,20.9195,1906260.0
2017-06-02 10:00:00,22.83,22.86,22.73,22.79,1070056.0,20.9195,20.947,20.8278,20.8828,1070056.0
2017-06-02 10:30:00,22.79,22.84,22.76,22.78,579505.0,20.8828,20.9286,20.8553,20.8736,579505.0
2017-06-02 11:00:00,22.78,22.93,22.77,22.92,884558.0,20.8736,21.0111,20.8645,21.0019,884558.0
2017-06-02 11:30:00,22.92,22.94,22.79,22.79,768276.0,21.0019,21.0203,20.8828,20.8828,768276.0
2017-06-02 12:00:00,22.8,22.85,22.77,22.85,428495.0,20.892,20.9378,20.8645,20.9378,428495.0
2017-06-02 12:30:00,22.85,22.85,22.77,22.79,305147.0,20.9378,20.9378,20.8645,20.8828,305147.0
2017-06-02 13:00:00,22.8,22.83,22.79,22.8,380264.0,20.892,20.9195,20.8828,20.892,380264.0
2017-06-02 13:30:00,22.8,22.8,22.71,22.71,412464.0,20.892,20.892,20.8095,20.8095,412464.0
2017-06-02 14:00:00,22.71,22.73,22.67,22.72,458589.0,20.8095,20.8278,20.7729,20.8187,458589.0
2017-06-02 14:30:00,22.72,22.76,22.7,22.75,297476.0,20.8187,20.8553,20.8003,20.8462,297476.0
2017-06-02 15:00:00,22.74,22.76,22.73,22.75,260248.0,20.837,20.8553,20.8278,20.8462,260248.0
2017-06-02 15:30:00,22.75,22.77,22.7,22.74,1400809.0,20.8462,20.8645,20.8003,20.837,1400809.0
2017-06-05 09:30:00,22.83,22.88,22.64,22.67,705888.0,20.9195,20.9653,20.7454,20.7729,705888.0
2017-06-05 10:00:00,22.68,22.75,22.68,22.75,362827.0,20.782,20.8462,20.782,20.8462,362827.0
2017-06-05 10:30:00,22.75,22.75,22.63,22.69,401810.0,20.8462,20.8462,20.7362,20.7912,401810.0
2017-06-05 11:00:00,22.69,22.69,22.61,22.62,274245.0,20.7912,20.7912,20.7179,20.727,274245.0
2017-06-05 11:30:00,22.62,22.63,22.51,22.51,539713.0,20.727,20.7362,20.6262,20.6262,539713.0
2017-06-05 12:00:00,22.5,22.57,22.49,22.57,402887.0,20.6171,20.6812,20.6079,20.6812,402887.0
2017-06-05 12:30:00,22.57,22.59,22.53,22.53,169890.0,20.6812,20.6995,20.6446,20.6446,169890.0
2017-06-05 13:00:00,22.52,22.68,22.52,22.66,300545.0,20.6354,20.782,20.6354,20.7637,300545.0
2017-06-05 13:30:00,22.66,22.7,22.64,22.7,215648.0,20.7637,20.8003,20.7454,20.8003,215648.0
2017-06-05 14:00:00,22.7,22.71,22.62,22.63,146159.0,20.8003,20.8095,20.727,20.7362,146159.0
2017-06-05 14:30:00,22.62,22.67,22.61,22.67,251226.0,20.727,20.7729,20.7179,20.7729,251226.0
2017-06-05 15:00:00,22.67,22.75,22.66,22.7,243373.0,20.7729,20.8462,20.7637,20.8003,243373.0
2017-06-05 15:30:00,22.7,22.75,22.69,22.75,773425.0,20.8003,20.8462,20.7912,20.8462,773425.0
2017-06-06 09:30:00,23.1,23.34,23.08,23.33,2892640.0,21.1669,21.3868,21.1485,21.3776,2892640.0
2017-06-06 10:00:00,23.33,23.44,23.27,23.35,1732679.0,21.3776,21.4784,21.3226,21.3959,1732679.0
2017-06-06 10:30:00,23.35,23.44,23.33,23.43,1118507.0,21.3959,21.4784,21.3776,21.4693,1118507.0
2017-06-06 11:00:00,23.43,23.59,23.43,23.56,1600526.0,21.4693,21.6159,21.4693,21.5884,1600526.0
2017-06-06 11:30:00,23.56,23.6,23.44,23.59,849502.0,21.5884,21.625,21.4784,21.6159,849502.0
2017-06-06 12:00:00,23.59,23.6,23.49,23.49,493501.0,21.6159,21.625,21.5242,21.5242,493501.0
2017-06-06 12:30:00,23.49,23.58,23.44,23.58,555734.0,21.5242,21.6067,21.4784,21.6067,555734.0
2017-06-06 13:00:00,23.58,23.66,23.58,23.63,676135.0,21.6067,21.68,21.6067,21.6525,676135.0
2017-06-06 13:30:00,23.63,23.77,23.6,23.72,1299249.0,21.6525,21.7808,21.625,21.735,1299249.0
2017-06-06 14:00:00,23.71,23.75,23.67,23.7,701511.0,21.7258,21.7625,21.6892,21.7167,701511.0
2017-06-06 14:30:00,23.7,23.72,23.61,23.69,1133051.0,21.7167,21.735,21.6342,21.7075,1133051.0
2017-06-06 15:00:00,23.69,23.73,23.64,23.73,1080337.0,21.7075,21.7441,21.6617,21.7441,1080337.0
2017-06-06 15:30:00,23.73,23.86,23.68,23.81,3025654.0,21.7441,21.8633,21.6983,21.8175,3025654.0
2017-06-07 09:30:00,23.57,23.72,23.42,23.72,1273932.0,21.5975,21.735,21.4601,21.735,1273932.0
2017-06-07 10:00:00,23.71,23.76,23.64,23.68,820615.0,21.7258,21.7716,21.6617,21.6983,820615.0
2017-06-07 10:30:00,23.68,23.82,23.62,23.63,1407885.0,21.6983,21.8266,21.6434,21.6525,1407885.0
2017-06-07 11:00:00,23.63,23.69,23.58,23.59,413947.0,21.6525,21.7075,21.6067,21.6159,413947.0
2017-06-07 11:30:00,23.58,23.58,23.38,23.44,823197.0,21.6067,21.6067,21.4234,21.4784,823197.0
2017-06-07 12:00:00,23.44,23.6,23.43,23.59,522799.0,21.4784,21.625,21.4693,21.6159,522799.0
2017-06-07 12:30:00,23.59,23.6,23.5,23.52,560959.0,21.6159,21.625,21.5334,21.5517,560959.0
2017-06-07 13:00:00,23.52,23.59,23.5,23.57,279388.0,21.5517,21.6159,21.5334,21.5975,279388.0
2017-06-07 13:30:00,23.57,23.61,23.42,23.46,522344.0,21.5975,21.6342,21.4601,21.4967,522344.0
2017-06-07 14:00:00,23.47,23.5,23.33,23.42,809098.0,21.5059,21.5334,21.3776,21.4601,809098.0
2017-06-07 14:30:00,23.42,23.49,23.37,23.38,700657.0,21.4601,21.5242,21.4143,21.4234,700657.0
2017-06-07 15:00:00,23.38,23.51,23.38,23.48,487039.0,21.4234,21.5426,21.4234,21.5151,487039.0
2017-06-07 15:30:00,23.48,23.66,23.46,23.63,2163926.0,21.5151,21.68,21.4967,21.6525,2163926.0
2017-06-08 09:30:00,23.4,23.41,23.1,23.15,1769163.0,21.4418,21.4509,21.1669,21.2127,1769163.0
2017-06-08 10:00:00,23.14,23.21,23.04,23.17,1696947.0,21.2035,21.2677,21.1119,21.231,1696947.0
2017-06-08 10:30:00,23.17,23.22,23.12,23.19,935776.0,21.231,21.2768,21.1852,21.2493,935776.0
2017-06-08 11:00:00,23.19,23.19,22.97,23.03,1121249.0,21.2493,21.2493,21.0477,21.1027,1121249.0
2017-06-08 11:30:00,23.03,23.14,23.0,23.11,498531.0,21.1027,21.2035,21.0752,21.176,498531.0
2017-06-08 12:00:00,23.1,23.17,23.02,23.16,483592.0,21.1669,21.231,21.0936,21.2218,483592.0
2017-06-08 12:30:00,23.16,23.18,23.11,23.14,484867.0,21.2218,21.2402,21.176,21.2035,484867.0
2017-06-08 13:00:00,23.13,23.19,23.08,23.17,329609.0,21.1944,21.2493,21.1485,21.231,329609.0
2017-06-08 13:30:00,23.18,23.18,23.09,23.13,353451.0,21.2402,21.2402,21.1577,21.1944,353451.0
2017-06-08 14:00:00,23.13,23.22,23.11,23.21,503969.0,21.1944,21.2768,21.176,21.2677,503969.0
2017-06-08 14:30:00,23.2,23.34,23.2,23.23,954771.0,21.2585,21.3868,21.2585,21.286,954771.0
2017-06-08 15:00:00,23.23,23.28,23.19,23.2,846525.0,21.286,21.3318,21.2493,21.2585,846525.0
2017-06-08 15:30:00,23.2,23.26,23.17,23.22,1839201.0,21.2585,21.3135,21.231,21.2768,1839201.0
2017-06-09 09:30:00,22.84,23.07,22.81,22.96,1484092.0,20.9286,21.1394,20.9011,21.0386,1484092.0
2017-06-09 10:00:00,22.96,23.11,22.95,22.95,612728.0,21.0386,21.176,21.0294,21.0294,612728.0
2017-06-09 10:30:00,22.95,23.04,22.94,23.01,498519.0,21.0294,21.1119,21.0203,21.0844,498519.0
2017-06-09 11:00:00,23.01,23.05,22.95,23.03,489382.0,21.0844,21.1211,21.0294,21.1027,489382.0
2017-06-09 11:30:00,23.02,23.03,22.95,22.95,338348.0,21.0936,21.1027,21.0294,21.0294,338348.0
2017-06-09 12:00:00,22.95,23.05,22.95,23.03,339239.0,21.0294,21.1211,21.0294,21.1027,339239.0
2017-06-09 12:30:00,23.02,23.08,22.98,22.98,471718.0,21.0936,21.1485,21.0569,21.0569,471718.0
2017-06-09 13:00:00,22.99,23.06,22.95,22.96,412850.0,21.0661,21.1302,21.0294,21.0386,412850.0
2017-06-09 13:30:00,22.95,22.99,22.93,22.97,359399.0,21.0294,21.0661,21.0111,21.0477,359399.0
2017-06-09 14:00:00,22.97,22.98,22.84,22.87,545624.0,21.0477,21.0569,20.9286,20.9561,545624.0
2017-06-09 14:30:00,22.87,22.92,22.83,22.91,1013799.0,20.9561,21.0019,20.9195,20.9928,1013799.0
2017-06-09 15:00:00,22.9,22.97,22.89,22.95,598491.0,20.9836,21.0477,20.9744,21.0294,598491.0
2017-06-09 15:30:00,22.96,22.97,22.82,22.84,2058951.0,21.0386,21.0477,20.9103,20.9286,2058951.0
2017-06-12 09:30:00,22.75,22.97,22.7,22.84,871611.0,20.8462,21.0477,20.8003,20.9286,871611.0
2017-06-12 10:00:00,22.84,22.84,22.72,22.74,762903.0,20.9286,20.9286,20.8187,20.837,762903.0
2017-06-12 10:30:00,22.75,22.87,22.72,22.86,761416.0,20.8462,20.9561,20.8187,20.947,761416.0
2017-06-12 11:00:00,22.86,22.92,22.81,22.83,682136.0,20.947,21.0019,20.9011,20.9195,682136.0
2017-06-12 11:30:00,22.83,22.91,22.8,22.8,566853.0,20.9195,20.9928,20.892,20.892,566853.0
2017-06-12 12:00:00,22.8,22.83,22.68,22.77,793405.0,20.892,20.9195,20.782,20.8645,793405.0
2017-06-12 12:30:00,22.78,22.8,22.74,22.77,481281.0,20.8736,20.892,20.837,20.8645,481281.0
2017-06-12 13:00:00,22.77,22.79,22.72,22.78,405943.0,20.8645,20.8828,20.8187,20.8736,405943.0
2017-06-12 13:30:00,22.77,22.81,22.75,22.81,484253.0,20.8645,20.9011,20.8462,20.9011,484253.0
2017-06-12 14:00:00,22.81,22.88,22.8,22.86,474515.0,20.9011,20.9653,20.892,20.947,474515.0
2017-06-12 14:30:00,22.86,22.9,22.8,22.88,531045.0,20.947,20.9836,20.892,20.9653,531045.0
2017-06-12 15:00:00,22.88,22.92,22.81,22.83,675573.0,20.9653,21.0019,20.9011,20.9195,675573.0
2017-06-12 15:30:00,22.83,22.84,22.73,22.75,1571177.0,20.9195,20.9286,20.8278,20.8462,1571177.0
2017-06-13 09:30:00,22.61,22.77,22.61,22.75,1569667.0,20.7179,20.8645,20.7179,20.8462,1569667.0
2017-06-13 10:00:00,22.75,22.83,22.74,22.82,558812.0,20.8462,20.9195,20.837,20.9103,558812.0
2017-06-13 10:30:00,22.83,22.91,22.8,22.84,801674.0,20.9195,20.9928,20.892,20.9286,801674.0
2017-06-13 11:00:00,22.83,22.89,22.8,22.86,606592.0,20.9195,20.9744,20.892,20.947,606592.0
2017-06-13 11:30:00,22.86,22.94,22.82,22.88,405906.0,20.947,21.0203,20.9103,20.9653,405906.0
2017-06-13 12:00:00,22.87,22.9,22.83,22.86,283403.0,20.9561,20.9836,20.9195,20.947,283403.0
2017-06-13 12:30:00,22.85,22.88,22.8,22.85,337927.0,20.9378,20.9653,20.892,20.9378,337927.0
2017-06-13 13:00:00,22.85,22.95,22.85,22.95,500791.0,20.9378,21.0294,20.9378,21.0294,500791.0
2017-06-13 13:30:00,22.94,22.98,22.92,22.95,482431.0,21.0203,21.0569,21.0019,21.0294,482431.0
2017-06-13 14:00:00,22.95,23.14,22.95,23.07,873985.0,21.0294,21.2035,21.0294,21.1394,873985.0
2017-06-13 14:30:00,23.07,23.09,22.98,22.99,695584.0,21.1394,21.1577,21.0569,21.0661,695584.0
2017-06-13 15:00:00,22.99,23.0,22.89,22.92,683589.0,21.0661,21.0752,20.9744,21.0019,683589.0
2017-06-13 15:30:00,22.92,23.02,22.91,22.96,1350908.0,21.0019,21.0936,20.9928,21.0386,1350908.0
2017-06-14 09:30:00,23.38,23.42,23.16,23.21,1870779.0,21.4234,21.4601,21.2218,21.2677,1870779.0
2017-06-14 10:00:00,23.22,23.29,23.17,23.26,736819.0,21.2768,21.341,21.231,21.3135,736819.0
2017-06-14 10:30:00,23.25,23.27,23.08,23.17,624632.0,21.3043,21.3226,21.1485,21.231,624632.0
2017-06-14 11:00:00,23.18,23.18,23.11,23.12,585792.0,21.2402,21.2402,21.176,21.1852,585792.0
2017-06-14 11:30:00,23.12,23.19,23.11,23.15,486788.0,21.1852,21.2493,21.176,21.2127,486788.0
2017-06-14 12:00:00,23.14,23.15,23.02,23.06,305712.0,21.2035,21.2127,21.0936,21.1302,305712.0
2017-06-14 12:30:00,23.06,23.11,23.05,23.06,413459.0,21.1302,21.176,21.1211,21.1302,413459.0
2017-06-14 13:00:00,23.06,23.07,22.97,23.06,499292.0,21.1302,21.1394,21.0477,21.1302,499292.0
2017-06-14 13:30:00,23.06,23.25,23.04,23.17,687663.0,21.1302,21.3043,21.1119,21.231,687663.0
2017-06-14 14:00:00,23.16,23.37,22.77,22.77,2368132.0,21.2218,21.4143,20.8645,20.8645,2368132.0
2017-06-14 14:30:00,22.76,22.76,22.43,22.52,2430825.0,20.8553,20.8553,20.5529,20.6354,2430825.0
2017-06-14 15:00:00,22.52,22.57,22.1,22.2,2730866.0,20.6354,20.6812,20.2506,20.3422,2730866.0
2017-06-14 15:30:00,22.2,22.33,22.17,22.25,5148161.0,20.3422,20.4613,20.3147,20.388,5148161.0
2017-06-15 09:30:00,22.0,22.34,21.96,22.15,2096062.0,20.1589,20.4705,20.1223,20.2964,2096062.0
2017-06-15 10:00:00,22.15,22.21,22.1,22.21,971416.0,20.2964,20.3514,20.2506,20.3514,971416.0
2017-06-15 10:30:00,22.21,22.22,22.08,22.14,948702.0,20.3514,20.3605,20.2322,20.2872,948702.0
2017-06-15 11:00:00,22.14,22.14,22.03,22.05,589179.0,20.2872,20.2872,20.1864,20.2047,589179.0
2017-06-15 11:30:00,22.05,22.16,22.03,22.11,599773.0,20.2047,20.3055,20.1864,20.2597,599773.0
2017-06-15 12:00:00,22.1,22.1,22.01,22.05,548885.0,20.2506,20.2506,20.1681,20.2047,548885.0
2017-06-15 12:30:00,22.06,22.07,22.01,22.03,521822.0,20.2139,20.2231,20.1681,20.1864,521822.0
2017-06-15 13:00:00,22.03,22.05,21.99,22.02,330400.0,20.1864,20.2047,20.1498,20.1773,330400.0
2017-06-15 13:30:00,22.02,22.08,22.0,22.08,284884.0,20.1773,20.2322,20.1589,20.2322,284884.0
2017-06-15 14:00:00,22.08,22.08,22.04,22.06,465240.0,20.2322,20.2322,20.1956,20.2139,465240.0
2017-06-15 14:30:00,22.06,22.06,22.0,22.0,514259.0,20.2139,20.2139,20.1589,20.1589,514259.0
2017-06-15 15:00:00,22.0,22.15,21.99,22.1,875816.0,20.1589,20.2964,20.1498,20.2506,875816.0
2017-06-15 15:30:00,22.1,22.12,22.0,22.1,2166545.0,20.2506,20.2689,20.1589,20.2506,2166545.0
2017-06-16 09:30:00,22.05,22.17,22.04,22.1,1218185.0,20.2047,20.3147,20.1956,20.2506,1218185.0
2017-06-16 10:00:00,22.11,22.15,22.05,22.12,790226.0,20.2597,20.2964,20.2047,20.2689,790226.0
2017-06-16 10:30:00,22.13,22.17,22.07,22.15,1271966.0,20.278,20.3147,20.2231,20.2964,1271966.0
2017-06-16 11:00:00,22.14,22.16,22.05,22.05,596582.0,20.2872,20.3055,20.2047,20.2047,596582.0
2017-06-16 11:30:00,22.05,22.08,22.0,22.0,571113.0,20.2047,20.2322,20.1589,20.1589,571113.0
2017-06-16 12:00:00,22.0,22.05,21.99,22.04,367926.0,20.1589,20.2047,20.1498,20.1956,367926.0
2017-06-16 12:30:00,22.04,22.05,22.0,22.05,402843.0,20.1956,20.2047,20.1589,20.2047,402843.0
2017-06-16 13:00:00,22.05,22.06,21.98,22.0,431019.0,20.2047,20.2139,20.1406,20.1589,431019.0
2017-06-16 13:30:00,22.0,22.01,21.94,21.95,423983.0,20.1589,20.1681,20.1039,20.1131,423983.0
2017-06-16 14:00:00,21.95,22.02,21.95,22.01,488960.0,20.1131,20.1773,20.1131,20.1681,488960.0
2017-06-16 14:30:00,22.0,22.05,21.95,22.0,562810.0,20.1589,20.2047,20.1131,20.1589,562810.0
2017-06-16 15:00:00,22.0,22.01,21.95,22.01,737679.0,20.1589,20.1681,20.1131,20.1681,737679.0
2017-06-16 15:30:00,22.01,22.06,21.99,22.05,2438384.0,20.1681,20.2139,20.1498,20.2047,2438384.0
2017-06-19 09:30:00,21.93,21.99,21.86,21.91,1405185.0,20.0948,20.1498,20.0306,20.0765,1405185.0
2017-06-19 10:00:00,21.91,22.03,21.91,22.01,567501.0,20.0765,20.1864,20.0765,20.1681,567501.0
2017-06-19 10:30:00,22.02,22.07,21.94,22.04,596011.0,20.1773,20.2231,20.1039,20.1956,596011.0
2017-06-19 11:00:00,22.05,22.2,22.03,22.1,1044298.0,20.2047,20.3422,20.1864,20.2506,1044298.0
2017-06-19 11:30:00,22.1,22.15,22.05,22.09,332759.0,20.2506,20.2964,20.2047,20.2414,332759.0
2017-06-19 12:00:00,22.08,22.09,22.03,22.08,408485.0,20.2322,20.2414,20.1864,20.2322,408485.0
2017-06-19 12:30:00,22.08,22.09,22.0,22.03,272056.0,20.2322,20.2414,20.1589,20.1864,272056.0
2017-06-19 13:00:00,22.03,22.06,21.99,22.0,388258.0,20.1864,20.2139,20.1498,20.1589,388258.0
2017-06-19 13:30:00,22.01,22.04,21.98,22.03,209767.0,20.1681,20.1956,20.1406,20.1864,209767.0
2017-06-19 14:00:00,22.03,22.06,22.0,22.05,274452.0,20.1864,20.2139,20.1589,20.2047,274452.0
2017-06-19 14:30:00,22.05,22.06,22.02,22.03,343221.0,20.2047,20.2139,20.1773,20.1864,343221.0
2017-06-19 15:00:00,22.03,22.05,22.0,22.02,341779.0,20.1864,20.2047,20.1589,20.1773,341779.0
2017-06-19 15:30:00,22.02,22.03,21.93,21.94,1338658.0,20.1773,20.1864,20.0948,20.1039,1338658.0
2017-06-20 09:30:00,21.96,21.97,21.76,21.85,1107891.0,20.1223,20.1314,19.939,20.0215,1107891.0
2017-06-20 10:00:00,21.85,21.9,21.8,21.89,966335.0,20.0215,20.0673,19.9757,20.0581,966335.0
2017-06-20 10:30:00,21.89,21.91,21.76,21.77,651116.0,20.0581,20.0765,19.939,19.9482,651116.0
2017-06-20 11:00:00,21.77,21.87,21.76,21.84,612407.0,19.9482,20.0398,19.939,20.0123,612407.0
2017-06-20 11:30:00,21.85,21.89,21.82,21.88,489567.0,20.0215,20.0581,19.994,20.049,489567.0
2017-06-20 12:00:00,21.87,21.89,21.84,21.85,343698.0,20.0398,20.0581,20.0123,20.0215,343698.0
2017-06-20 12:30:00,21.85,21.85,21.8,21.81,212849.0,20.0215,20.0215,19.9757,19.9848,212849.0
2017-06-20 13:00:00,21.82,21.87,21.8,21.81,257294.0,19.994,20.0398,19.9757,19.9848,257294.0
2017-06-20 13:30:00,21.81,21.81,21.76,21.76,225486.0,19.9848,19.9848,19.939,19.939,225486.0
2017-06-20 14:00:00,21.76,21.83,21.75,21.82,402406.0,19.939,20.0032,19.9298,19.994,402406.0
2017-06-20 14:30:00,21.83,21.85,21.81,21.83,336445.0,20.0032,20.0215,19.9848,20.0032,336445.0
2017-06-20 15:00:00,21.83,21.84,21.8,21.84,315296.0,20.0032,20.0123,19.9757,20.0123,315296.0
2017-06-20 15:30:00,21.84,21.9,21.77,21.78,1395570.0,20.0123,20.0673,19.9482,19.9573,1395570.0
2017-06-21 09:30:00,21.82,21.94,21.77,21.92,1020950.0,19.994,20.1039,19.9482,20.0856,1020950.0
2017-06-21 10:00:00,21.92,22.01,21.86,22.0,687870.0,20.0856,20.1681,20.0306,20.1589,687870.0
2017-06-21 10:30:00,22.0,22.13,22.0,22.08,845819.0,20.1589,20.278,20.1589,20.2322,845819.0
2017-06-21 11:00:00,22.08,22.11,22.01,22.04,618336.0,20.2322,20.2597,20.1681,20.1956,618336.0
2017-06-21 11:30:00,22.03,22.06,22.0,22.03,265133.0,20.1864,20.2139,20.1589,20.1864,265133.0
2017-06-21 12:00:00,22.03,22.09,22.03,22.04,295538.0,20.1864,20.2414,20.1864,20.1956,295538.0
2017-06-21 12:30:00,22.03,22.05,21.97,22.0,241044.0,20.1864,20.2047,20.1314,20.1589,241044.0
2017-06-21 13:00:00,22.0,22.02,21.96,21.99,198073.0,20.1589,20.1773,20.1223,20.1498,198073.0
2017-06-21 13:30:00,21.99,22.01,21.99,21.99,142907.0,20.1498,20.1681,20.1498,20.1498,142907.0
2017-06-21 14:00:00,21.99,22.0,21.96,22.0,219327.0,20.1498,20.1589,20.1223,20.1589,219327.0
2017-06-21 14:30:00,22.0,22.09,21.99,22.08,464747.0,20.1589,20.2414,20.1498,20.2322,464747.0
2017-06-21 15:00:00,22.08,22.09,22.07,22.07,375723.0,20.2322,20.2414,20.2231,20.2231,375723.0
2017-06-21 15:30:00,22.08,22.13,22.05,22.11,1343858.0,20.2322,20.278,20.2047,20.2597,1343858.0
2017-06-22 09:30:00,22.36,22.39,22.27,22.31,923893.0,20.4888,20.5163,20.4063,20.443,923893.0
2017-06-22 10:00:00,22.31,22.43,22.27,22.43,682967.0,20.443,20.5529,20.4063,20.5529,682967.0
2017-06-22 10:30:00,22.43,22.48,22.39,22.44,901287.0,20.5529,20.5988,20.5163,20.5621,901287.0
2017-06-22 11:00:00,22.43,22.5,22.42,22.47,772805.0,20.5529,20.6171,20.5438,20.5896,772805.0
2017-06-22 11:30:00,22.48,22.49,22.41,22.43,499667.0,20.5988,20.6079,20.5346,20.5529,499667.0
2017-06-22 12:00:00,22.42,22.54,22.42,22.53,491805.0,20.5438,20.6537,20.5438,20.6446,491805.0
2017-06-22 12:30:00,22.53,22.55,22.48,22.48,521060.0,20.6446,20.6629,20.5988,20.5988,521060.0
2017-06-22 13:00:00,22.49,22.49,22.33,22.39,897892.0,20.6079,20.6079,20.4613,20.5163,897892.0
2017-06-22 13:30:00,22.38,22.45,22.37,22.43,540586.0,20.5071,20.5713,20.498,20.5529,540586.0
2017-06-22 14:00:00,22.43,22.48,22.38,22.42,466383.0,20.5529,20.5988,20.5071,20.5438,466383.0
2017-06-22 14:30:00,22.42,22.44,22.4,22.41,202323.0,20.5438,20.5621,20.5255,20.5346,202323.0
2017-06-22 15:00:00,22.41,22.48,22.38,22.45,496608.0,20.5346,20.5988,20.5071,20.5713,496608.0
2017-06-22 15:30:00,22.45,22.47,22.37,22.39,2049936.0,20.5713,20.5896,20.498,20.5163,2049936.0
2017-06-23 09:30:00,22.68,22.68,22.57,22.62,1128427.0,20.782,20.782,20.6812,20.727,1128427.0
2017-06-23 10:00:00,22.62,22.67,22.56,22.66,975434.0,20.727,20.7729,20.6721,20.7637,975434.0
2017-06-23 10:30:00,22.67,22.72,22.65,22.67,615588.0,20.7729,20.8187,20.7545,20.7729,615588.0
2017-06-23 11:00:00,22.67,22.73,22.65,22.7,531310.0,20.7729,20.8278,20.7545,20.8003,531310.0
2017-06-23 11:30:00,22.71,22.76,22.7,22.72,639814.0,20.8095,20.8553,20.8003,20.8187,639814.0
2017-06-23 12:00:00,22.72,22.75,22.69,22.71,448168.0,20.8187,20.8462,20.7912,20.8095,448168.0
2017-06-23 12:30:00,22.7,22.71,22.66,22.69,272526.0,20.8003,20.8095,20.7637,20.7912,272526.0
2017-06-23 13:00:00,22.69,22.73,22.66,22.72,251489.0,20.7912,20.8278,20.7637,20.8187,251489.0
2017-06-23 13:30:00,22.72,22.77,22.7,22.76,364889.0,20.8187,20.8645,20.8003,20.8553,364889.0
2017-06-23 14:00:00,22.77,22.8,22.73,22.76,617896.0,20.8645,20.892,20.8278,20.8553,617896.0
2017-06-23 14:30:00,22.77,22.78,22.72,22.73,777378.0,20.8645,20.8736,20.8187,20.8278,777378.0
2017-06-23 15:00:00,22.73,22.75,22.72,22.75,546361.0,20.8278,20.8462,20.8187,20.8462,546361.0
2017-06-23 15:30:00,22.74,22.81,22.73,22.76,2173201.0,20.837,20.9011,20.8278,20.8553,2173201.0
2017-06-26 09:30:00,22.45,22.61,22.42,22.49,1590983.0,20.5713,20.7179,20.5438,20.6079,1590983.0
2017-06-26 10:00:00,22.49,22.53,22.44,22.5,514401.0,20.6079,20.6446,20.5621,20.6171,514401.0
2017-06-26 10:30:00,22.5,22.55,22.49,22.51,713281.0,20.6171,20.6629,20.6079,20.6262,713281.0
2017-06-26 11:00:00,22.52,22.61,22.52,22.59,569685.0,20.6354,20.7179,20.6354,20.6995,569685.0
2017-06-26 11:30:00,22.58,22.61,22.53,22.58,366937.0,20.6904,20.7179,20.6446,20.6904,366937.0
2017-06-26 12:00:00,22.58,22.62,22.58,22.6,432767.0,20.6904,20.727,20.6904,20.7087,432767.0
2017-06-26 12:30:00,22.59,22.66,22.58,22.64,199865.0,20.6995,20.7637,20.6904,20.7454,199865.0
2017-06-26 13:00:00,22.64,22.77,22.64,22.75,390292.0,20.7454,20.8645,20.7454,20.8462,390292.0
2017-06-26 13:30:00,22.75,22.76,22.67,22.68,289779.0,20.8462,20.8553,20.7729,20.782,289779.0
2017-06-26 14:00:00,22.67,22.68,22.56,22.57,385821.0,20.7729,20.782,20.6721,20.6812,385821.0
2017-06-26 14:30:00,22.57,22.6,22.53,22.6,483778.0,20.6812,20.7087,20.6446,20.7087,483778.0
2017-06-26 15:00:00,22.6,22.62,22.57,22.58,273962.0,20.7087,20.727,20.6812,20.6904,273962.0
2017-06-26 15:30:00,22.58,22.59,22.52,22.57,1065013.0,20.6904,20.6995,20.6354,20.6812,1065013.0
2017-06-27 09:30:00,22.77,22.8,22.59,22.61,1022348.0,20.8645,20.892,20.6995,20.7179,1022348.0
2017-06-27 10:00:00,22.6,22.61,22.55,22.57,462673.0,20.7087,20.7179,20.6629,20.6812,462673.0
2017-06-27 10:30:00,22.58,22.65,22.52,22.54,542160.0,20.6904,20.7545,20.6354,20.6537,542160.0
2017-06-27 11:00:00,22.53,22.55,22.43,22.45,653193.0,20.6446,20.6629,20.5529,20.5713,653193.0
2017-06-27 11:30:00,22.46,22.51,22.44,22.47,525862.0,20.5804,20.6262,20.5621,20.5896,525862.0
2017-06-27 12:00:00,22.47,22.5,22.43,22.43,386905.0,20.5896,20.6171,20.5529,20.5529,386905.0
2017-06-27 12:30:00,22.43,22.47,22.41,22.44,333437.0,20.5529,20.5896,20.5346,20.5621,333437.0
2017-06-27 13:00:00,22.44,22.5,22.41,22.44,957176.0,20.5621,20.6171,20.5346,20.5621,957176.0
2017-06-27 13:30:00,22.45,22.49,22.44,22.47,456186.0,20.5713,20.6079,20.5621,20.5896,456186.0
2017-06-27 14:00:00,22.47,22.49,22.44,22.47,1012699.0,20.5896,20.6079,20.5621,20.5896,1012699.0
2017-06-27 14:30:00,22.47,22.48,22.43,22.46,472070.0,20.5896,20.5988,20.5529,20.5804,472070.0
2017-06-27 15:00:00,22.47,22.5,22.44,22.45,564297.0,20.5896,20.6171,20.5621,20.5713,564297.0
2017-06-27 15:30:00,22.44,22.46,22.25,22.27,2869524.0,20.5621,20.5804,20.388,20.4063,2869524.0
2017-06-28 09:30:00,22.37,22.45,22.25,22.26,990523.0,20.498,20.5713,20.388,20.3972,990523.0
2017-06-28 10:00:00,22.26,22.28,22.16,22.21,595001.0,20.3972,20.4155,20.3055,20.3514,595001.0
2017-06-28 10:30:00,22.22,22.36,22.18,22.34,655750.0,20.3605,20.4888,20.3239,20.4705,655750.0
2017-06-28 11:00:00,22.34,22.43,22.33,22.42,376823.0,20.4705,20.5529,20.4613,20.5438,376823.0
2017-06-28 11:30:00,22.42,22.44,22.37,22.43,433810.0,20.5438,20.5621,20.498,20.5529,433810.0
2017-06-28 12:00:00,22.42,22.42,22.3,22.31,409910.0,20.5438,20.5438,20.4338,20.443,409910.0
2017-06-28 12:30:00,22.31,22.36,22.28,22.35,374529.0,20.443,20.4888,20.4155,20.4796,374529.0
2017-06-28 13:00:00,22.34,22.37,22.31,22.32,134525.0,20.4705,20.498,20.443,20.4521,134525.0
2017-06-28 13:30:00,22.33,22.35,22.3,22.33,183554.0,20.4613,20.4796,20.4338,20.4613,183554.0
2017-06-28 14:00:00,22.33,22.4,22.33,22.38,303445.0,20.4613,20.5255,20.4613,20.5071,303445.0
2017-06-28 14:30:00,22.38,22.42,22.36,22.41,183329.0,20.5071,20.5438,20.4888,20.5346,183329.0
2017-06-28 15:00:00,22.41,22.47,22.39,22.44,367450.0,20.5346,20.5896,20.5163,20.5621,367450.0
2017-06-28 15:30:00,22.44,22.45,22.4,22.43,1160198.0,20.5621,20.5713,20.5255,20.5529,1160198.0
2017-06-29 09:30:00,22.16,22.2,22.01,22.01,1273438.0,20.3055,20.3422,20.1681,20.1681,1273438.0
2017-06-29 10:00:00,22.01,22.17,22.01,22.12,993587.0,20.1681,20.3147,20.1681,20.2689,993587.0
2017-06-29 10:30:00,22.12,22.13,22.07,22.11,369917.0,20.2689,20.278,20.2231,20.2597,369917.0
2017-06-29 11:00:00,22.11,22.11,22.01,22.06,893271.0,20.2597,20.2597,20.1681,20.2139,893271.0
2017-06-29 11:30:00,22.05,22.12,22.01,22.03,714740.0,20.2047,20.2689,20.1681,20.1864,714740.0
2017-06-29 12:00:00,22.02,22.04,21.94,22.03,665333.0,20.1773,20.1956,20.1039,20.1864,665333.0
2017-06-29 12:30:00,22.03,22.09,22.0,22.03,386138.0,20.1864,20.2414,20.1589,20.1864,386138.0
2017-06-29 13:00:00,22.03,22.05,21.9,21.9,634611.0,20.1864,20.2047,20.0673,20.0673,634611.0
2017-06-29 13:30:00,21.9,22.0,21.88,21.99,525120.0,20.0673,20.1589,20.049,20.1498,525120.0
2017-06-29 14:00:00,21.99,22.02,21.96,21.98,499358.0,20.1498,20.1773,20.1223,20.1406,499358.0
2017-06-29 14:30:00,21.98,22.01,21.97,22.0,478919.0,20.1406,20.1681,20.1314,20.1589,478919.0
2017-06-29 15:00:00,21.99,22.04,21.97,22.0,484686.0,20.1498,20.1956,20.1314,20.1589,484686.0
2017-06-29 15:30:00,21.99,22.01,21.95,21.96,1391883.0,20.1498,20.1681,20.1131,20.1223,1391883.0
2017-06-30 09:30:00,21.88,22.05,21.88,22.01,1067470.0,20.049,20.2047,20.049,20.1681,1067470.0
2017-06-30 10:00:00,22.0,22.01,21.93,22.0,781959.0,20.1589,20.1681,20.0948,20.1589,781959.0
2017-06-30 10:30:00,22.01,22.06,21.97,21.98,441645.0,20.1681,20.2139,20.1314,20.1406,441645.0
2017-06-30 11:00:00,21.98,22.03,21.98,22.01,366869.0,20.1406,20.1864,20.1406,20.1681,366869.0
2017-06-30 11:30:00,22.01,22.13,22.01,22.09,418955.0,20.1681,20.278,20.1681,20.2414,418955.0
2017-06-30 12:00:00,22.09,22.1,22.04,22.06,254987.0,20.2414,20.2506,20.1956,20.2139,254987.0
2017-06-30 12:30:00,22.06,22.08,22.03,22.06,216050.0,20.2139,20.2322,20.1864,20.2139,216050.0
2017-06-30 13:00:00,22.05,22.11,22.05,22.1,243147.0,20.2047,20.2597,20.2047,20.2506,243147.0
2017-06-30 13:30:00,22.1,22.1,22.05,22.08,261000.0,20.2506,20.2506,20.2047,20.2322,261000.0
2017-06-30 14:00:00,22.08,22.11,22.07,22.07,329982.0,20.2322,20.2597,20.2231,20.2231,329982.0
2017-06-30 14:30:00,22.07,22.08,22.01,22.02,201626.0,20.2231,20.2322,20.1681,20.1773,201626.0
2017-06-30 15:00:00,22.02,22.04,21.99,22.0,244491.0,20.1773,20.1956,20.1498,20.1589,244491.0
2017-06-30 15:30:00,22.0,22.08,21.94,22.07,1496739.0,20.1589,20.2322,20.1039,20.2231,1496739.0
2017-07-03 09:30:00,21.69,21.7,21.55,21.67,2260447.0,19.8749,19.884,19.7466,19.8565,2260447.0
2017-07-03 10:00:00,21.67,21.67,21.52,21.53,868460.0,19.8565,19.8565,19.7191,19.7283,868460.0
2017-07-03 10:30:00,21.54,21.56,21.46,21.48,856726.0,19.7374,19.7557,19.6641,19.6824,856726.0
2017-07-03 11:00:00,21.48,21.57,21.47,21.5,776408.0,19.6824,19.7649,19.6733,19.7008,776408.0
2017-07-03 11:30:00,21.5,21.63,21.5,21.63,581501.0,19.7008,19.8199,19.7008,19.8199,581501.0
2017-07-03 12:00:00,21.63,21.63,21.57,21.6,723354.0,19.8199,19.8199,19.7649,19.7924,723354.0
2017-07-03 12:30:00,21.61,21.63,21.48,21.5,1796439.0,19.8016,19.8199,19.6824,19.7008,1796439.0
2017-07-05 09:30:00,21.45,21.63,21.4,21.63,1634760.0,19.655,19.8199,19.6091,19.8199,1634760.0
2017-07-05 10:00:00,21.63,21.82,21.63,21.72,1233547.0,19.8199,19.994,19.8199,19.9024,1233547.0
2017-07-05 10:30:00,21.72,21.78,21.59,21.59,696533.0,19.9024,19.9573,19.7832,19.7832,696533.0
2017-07-05 11:00:00,21.59,21.61,21.53,21.57,794980.0,19.7832,19.8016,19.7283,19.7649,794980.0
2017-07-05 11:30:00,21.58,21.66,21.58,21.61,412027.0,19.7741,19.8474,19.7741,19.8016,412027.0
2017-07-05 12:00:00,21.61,21.61,21.57,21.6,405890.0,19.8016,19.8016,19.7649,19.7924,405890.0
2017-07-05 12:30:00,21.59,21.61,21.56,21.57,548371.0,19.7832,19.8016,19.7557,19.7649,548371.0
2017-07-05 13:00:00,21.57,21.57,21.51,21.54,366699.0,19.7649,19.7649,19.7099,19.7374,366699.0
2017-07-05 13:30:00,21.54,21.59,21.54,21.58,203417.0,19.7374,19.7832,19.7374,19.7741,203417.0
2017-07-05 14:00:00,21.59,21.64,21.42,21.49,1341348.0,19.7832,19.8291,19.6275,19.6916,1341348.0
2017-07-05 14:30:00,21.49,21.6,21.45,21.59,549574.0,19.6916,19.7924,19.655,19.7832,549574.0
2017-07-05 15:00:00,21.59,21.76,21.57,21.76,719226.0,19.7832,19.939,19.7649,19.939,719226.0
2017-07-05 15:30:00,21.76,21.8,21.7,21.77,2254001.0,19.939,19.9757,19.884,19.9482,2254001.0
2017-07-06 09:30:00,21.68,21.69,21.53,21.58,1306603.0,19.8657,19.8749,19.7283,19.7741,1306603.0
2017-07-06 10:00:00,21.58,21.58,21.48,21.48,710229.0,19.7741,19.7741,19.6824,19.6824,710229.0
2017-07-06 10:30:00,21.48,21.58,21.45,21.56,504604.0,19.6824,19.7741,19.655,19.7557,504604.0
2017-07-06 11:00:00,21.56,21.59,21.5,21.56,471324.0,19.7557,19.7832,19.7008,19.7557,471324.0
2017-07-06 11:30:00,21.56,21.6,21.52,21.54,365513.0,19.7557,19.7924,19.7191,19.7374,365513.0
2017-07-06 12:00:00,21.54,21.57,21.5,21.53,441028.0,19.7374,19.7649,19.7008,19.7283,441028.0
2017-07-06 12:30:00,21.52,21.53,21.48,21.53,252510.0,19.7191,19.7283,19.6824,19.7283,252510.0
2017-07-06 13:00:00,21.53,21.59,21.5,21.56,253703.0,19.7283,19.7832,19.7008,19.7557,253703.0
2017-07-06 13:30:00,21.56,21.57,21.5,21.52,413091.0,19.7557,19.7649,19.7008,19.7191,413091.0
2017-07-06 14:00:00,21.52,21.56,21.51,21.55,220393.0,19.7191,19.7557,19.7099,19.7466,220393.0
2017-07-06 14:30:00,21.55,21.57,21.49,21.51,287528.0,19.7466,19.7649,19.6916,19.7099,287528.0
2017-07-06 15:00:00,21.52,21.57,21.51,21.54,320150.0,19.7191,19.7649,19.7099,19.7374,320150.0
2017-07-06 15:30:00,21.55,21.55,21.49,21.49,1195428.0,19.7466,19.7466,19.6916,19.6916,1195428.0
2017-07-07 09:30:00,21.35,21.41,21.24,21.26,1035183.0,19.5633,19.6183,19.4625,19.4809,1035183.0
2017-07-07 10:00:00,21.25,21.26,21.08,21.1,1316550.0,19.4717,19.4809,19.3159,19.3342,1316550.0
2017-07-07 10:30:00,21.1,21.21,21.09,21.11,559468.0,19.3342,19.435,19.3251,19.3434,559468.0
2017-07-07 11:00:00,21.11,21.11,21.0,21.06,1172357.0,19.3434,19.3434,19.2426,19.2976,1172357.0
2017-07-07 11:30:00,21.06,21.11,21.01,21.1,736614.0,19.2976,19.3434,19.2518,19.3342,736614.0
2017-07-07 12:00:00,21.1,21.18,21.1,21.14,539453.0,19.3342,19.4075,19.3342,19.3709,539453.0
2017-07-07 12:30:00,21.14,21.16,21.08,21.08,377968.0,19.3709,19.3892,19.3159,19.3159,377968.0
2017-07-07 13:00:00,21.08,21.14,21.06,21.11,465500.0,19.3159,19.3709,19.2976,19.3434,465500.0
2017-07-07 13:30:00,21.11,21.17,21.11,21.11,314176.0,19.3434,19.3984,19.3434,19.3434,314176.0
2017-07-07 14:00:00,21.11,21.11,21.06,21.08,486656.0,19.3434,19.3434,19.2976,19.3159,486656.0
2017-07-07 14:30:00,21.08,21.09,21.03,21.03,494013.0,19.3159,19.3251,19.2701,19.2701,494013.0
2017-07-07 15:00:00,21.03,21.12,21.03,21.1,439759.0,19.2701,19.3526,19.2701,19.3342,439759.0
2017-07-07 15:30:00,21.1,21.21,21.09,21.2,2094183.0,19.3342,19.435,19.3251,19.4259,2094183.0
2017-07-10 09:30:00,21.03,21.33,20.99,21.32,969619.0,19.2701,19.545,19.2334,19.5358,969619.0
2017-07-10 10:00:00,21.33,21.43,21.28,21.3,834640.0,19.545,19.6366,19.4992,19.5175,834640.0
2017-07-10 10:30:00,21.29,21.43,21.25,21.4,616204.0,19.5083,19.6366,19.4717,19.6091,616204.0
2017-07-10 11:00:00,21.4,21.54,21.4,21.47,831779.0,19.6091,19.7374,19.6091,19.6733,831779.0
2017-07-10 11:30:00,21.47,21.52,21.43,21.47,408400.0,19.6733,19.7191,19.6366,19.6733,408400.0
2017-07-10 12:00:00,21.47,21.54,21.47,21.5,207096.0,19.6733,19.7374,19.6733,19.7008,207096.0
2017-07-10 12:30:00,21.5,21.51,21.45,21.48,400365.0,19.7008,19.7099,19.655,19.6824,400365.0
2017-07-10 13:00:00,21.48,21.57,21.48,21.57,330929.0,19.6824,19.7649,19.6824,19.7649,330929.0
2017-07-10 13:30:00,21.58,21.63,21.58,21.6,350307.0,19.7741,19.8199,19.7741,19.7924,350307.0
2017-07-10 14:00:00,21.59,21.63,21.59,21.59,441022.0,19.7832,19.8199,19.7832,19.7832,441022.0
2017-07-10 14:30:00,21.59,21.64,21.59,21.59,298919.0,19.7832,19.8291,19.7832,19.7832,298919.0
2017-07-10 15:00:00,21.59,21.6,21.55,21.57,442496.0,19.7832,19.7924,19.7466,19.7649,442496.0
2017-07-10 15:30:00,21.57,21.65,21.51,21.53,2323348.0,19.7649,19.8382,19.7099,19.7283,2323348.0
2017-07-11 09:30:00,21.52,21.53,21.32,21.34,1053587.0,19.7191,19.7283,19.5358,19.5542,1053587.0
2017-07-11 10:00:00,21.33,21.39,21.26,21.31,671254.0,19.545,19.6,19.4809,19.5267,671254.0
2017-07-11 10:30:00,21.31,21.35,21.31,21.33,349835.0,19.5267,19.5633,19.5267,19.545,349835.0
2017-07-11 11:00:00,21.33,21.58,21.3,21.52,730521.0,19.545,19.7741,19.5175,19.7191,730521.0
2017-07-11 11:30:00,21.52,21.58,21.46,21.49,349091.0,19.7191,19.7741,19.6641,19.6916,349091.0
2017-07-11 12:00:00,21.5,21.58,21.46,21.52,285904.0,19.7008,19.7741,19.6641,19.7191,285904.0
2017-07-11 12:30:00,21.52,21.63,21.52,21.54,484406.0,19.7191,19.8199,19.7191,19.7374,484406.0
2017-07-11 13:00:00,21.55,21.56,21.49,21.51,272958.0,19.7466,19.7557,19.6916,19.7099,272958.0
2017-07-11 13:30:00,21.51,21.6,21.5,21.56,315500.0,19.7099,19.7924,19.7008,19.7557,315500.0
2017-07-11 14:00:00,21.57,21.66,21.57,21.66,149618.0,19.7649,19.8474,19.7649,19.8474,149618.0
2017-07-11 14:30:00,21.66,21.74,21.66,21.67,336461.0,19.8474,19.9207,19.8474,19.8565,336461.0
2017-07-11 15:00:00,21.68,21.72,21.67,21.7,428171.0,19.8657,19.9024,19.8565,19.884,428171.0
2017-07-11 15:30:00,21.7,21.73,21.65,21.66,1595592.0,19.884,19.9115,19.8382,19.8474,1595592.0
2017-07-12 09:30:00,21.94,22.05,21.82,21.84,1491243.0,20.1039,20.2047,19.994,20.0123,1491243.0
2017-07-12 10:00:00,21.85,21.95,21.8,21.82,669766.0,20.0215,20.1131,19.9757,19.994,669766.0
2017-07-12 10:30:00,21.83,21.95,21.83,21.91,624199.0,20.0032,20.1131,20.0032,20.0765,624199.0
2017-07-12 11:00:00,21.92,21.92,21.76,21.81,580547.0,20.0856,20.0856,19.939,19.9848,580547.0
2017-07-12 11:30:00,21.81,21.92,21.8,21.92,398704.0,19.9848,20.0856,19.9757,20.0856,398704.0
2017-07-12 12:00:00,21.93,21.96,21.89,21.94,320983.0,20.0948,20.1223,20.0581,20.1039,320983.0
2017-07-12 12:30:00,21.94,21.96,21.92,21.93,235397.0,20.1039,20.1223,20.0856,20.0948,235397.0
2017-07-12 13:00:00,21.93,21.94,21.86,21.88,251313.0,20.0948,20.1039,20.0306,20.049,251313.0
2017-07-12 13:30:00,21.88,21.94,21.87,21.91,241578.0,20.049,20.1039,20.0398,20.0765,241578.0
2017-07-12 14:00:00,21.91,21.95,21.89,21.89,706570.0,20.0765,20.1131,20.0581,20.0581,706570.0
2017-07-12 14:30:00,21.89,21.89,21.85,21.86,228586.0,20.0581,20.0581,20.0215,20.0306,228586.0
2017-07-12 15:00:00,21.86,21.9,21.85,21.9,299275.0,20.0306,20.0673,20.0215,20.0673,299275.0
2017-07-12 15:30:00,21.9,21.91,21.7,21.74,2104429.0,20.0673,20.0765,19.884,19.9207,2104429.0
2017-07-13 09:30:00,21.77,21.88,21.75,21.86,828123.0,19.9482,20.049,19.9298,20.0306,828123.0
2017-07-13 10:00:00,21.85,21.85,21.52,21.6,1255485.0,20.0215,20.0215,19.7191,19.7924,1255485.0
2017-07-13 10:30:00,21.59,21.59,21.5,21.57,583272.0,19.7832,19.7832,19.7008,19.7649,583272.0
2017-07-13 11:00:00,21.57,21.65,21.55,21.6,1006375.0,19.7649,19.8382,19.7466,19.7924,1006375.0
2017-07-13 11:30:00,21.61,21.61,21.48,21.56,558051.0,19.8016,19.8016,19.6824,19.7557,558051.0
2017-07-13 12:00:00,21.55,21.6,21.55,21.57,192305.0,19.7466,19.7924,19.7466,19.7649,192305.0
2017-07-13 12:30:00,21.57,21.6,21.55,21.6,169417.0,19.7649,19.7924,19.7466,19.7924,169417.0
2017-07-13 13:00:00,21.6,21.61,21.58,21.58,376127.0,19.7924,19.8016,19.7741,19.7741,376127.0
2017-07-13 13:30:00,21.58,21.65,21.58,21.63,175266.0,19.7741,19.8382,19.7741,19.8199,175266.0
2017-07-13 14:00:00,21.63,21.64,21.58,21.64,148626.0,19.8199,19.8291,19.7741,19.8291,148626.0
2017-07-13 14:30:00,21.64,21.74,21.64,21.73,557919.0,19.8291,19.9207,19.8291,19.9115,557919.0
2017-07-13 15:00:00,21.73,21.74,21.61,21.61,371299.0,19.9115,19.9207,19.8016,19.8016,371299.0
2017-07-13 15:30:00,21.61,21.61,21.49,21.5,1936077.0,19.8016,19.8016,19.6916,19.7008,1936077.0
2017-07-14 09:30:00,21.96,22.01,21.85,21.93,1496394.0,20.1223,20.1681,20.0215,20.0948,1496394.0
2017-07-14 10:00:00,21.93,21.98,21.86,21.88,863723.0,20.0948,20.1406,20.0306,20.049,863723.0
2017-07-14 10:30:00,21.88,21.93,21.85,21.91,444068.0,20.049,20.0948,20.0215,20.0765,444068.0
2017-07-14 11:00:00,21.92,21.98,21.88,21.95,914491.0,20.0856,20.1406,20.049,20.1131,914491.0
2017-07-14 11:30:00,21.95,21.96,21.92,21.94,293968.0,20.1131,20.1223,20.0856,20.1039,293968.0
2017-07-14 12:00:00,21.94,21.96,21.92,21.93,356473.0,20.1039,20.1223,20.0856,20.0948,356473.0
2017-07-14 12:30:00,21.93,21.99,21.92,21.96,394563.0,20.0948,20.1498,20.0856,20.1223,394563.0
2017-07-14 13:00:00,21.95,21.99,21.95,21.99,268392.0,20.1131,20.1498,20.1131,20.1498,268392.0
2017-07-14 13:30:00,21.98,22.01,21.96,22.0,325615.0,20.1406,20.1681,20.1223,20.1589,325615.0
2017-07-14 14:00:00,22.0,22.0,21.94,21.97,218307.0,20.1589,20.1589,20.1039,20.1314,218307.0
2017-07-14 14:30:00,21.96,21.97,21.92,21.93,246492.0,20.1223,20.1314,20.0856,20.0948,246492.0
2017-07-14 15:00:00,21.92,21.93,21.9,21.92,499317.0,20.0856,20.0948,20.0673,20.0856,499317.0
2017-07-14 15:30:00,21.92,21.98,21.81,21.82,3289623.0,20.0856,20.1406,19.9848,19.994,3289623.0
2017-07-17 09:30:00,22.05,22.17,22.03,22.13,1030305.0,20.2047,20.3147,20.1864,20.278,1030305.0
2017-07-17 10:00:00,22.13,22.16,22.09,22.12,504093.0,20.278,20.3055,20.2414,20.2689,504093.0
2017-07-17 10:30:00,22.12,22.16,22.06,22.1,452704.0,20.2689,20.3055,20.2139,20.2506,452704.0
2017-07-17 11:00:00,22.1,22.15,22.07,22.14,300473.0,20.2506,20.2964,20.2231,20.2872,300473.0
2017-07-17 11:30:00,22.14,22.14,22.07,22.08,347893.0,20.2872,20.2872,20.2231,20.2322,347893.0
2017-07-17 12:00:00,22.08,22.1,22.06,22.06,150083.0,20.2322,20.2506,20.2139,20.2139,150083.0
2017-07-17 12:30:00,22.06,22.08,22.05,22.08,123127.0,20.2139,20.2322,20.2047,20.2322,123127.0
2017-07-17 13:00:00,22.08,22.08,22.0,22.0,330596.0,20.2322,20.2322,20.1589,20.1589,330596.0
2017-07-17 13:30:00,22.0,22.09,22.0,22.09,243188.0,20.1589,20.2414,20.1589,20.2414,243188.0
2017-07-17 14:00:00,22.09,22.09,22.05,22.08,389666.0,20.2414,20.2414,20.2047,20.2322,389666.0
2017-07-17 14:30:00,22.07,22.08,22.04,22.04,329334.0,20.2231,20.2322,20.1956,20.1956,329334.0
2017-07-17 15:00:00,22.04,22.06,22.01,22.01,318955.0,20.1956,20.2139,20.1681,20.1681,318955.0
2017-07-17 15:30:00,22.02,22.08,21.98,21.99,1484492.0,20.1773,20.2322,20.1406,20.1498,1484492.0
2017-07-18 09:30:00,22.23,22.24,22.15,22.21,1465534.0,20.3697,20.3788,20.2964,20.3514,1465534.0
2017-07-18 10:00:00,22.22,22.27,22.17,22.21,994562.0,20.3605,20.4063,20.3147,20.3514,994562.0
2017-07-18 10:30:00,22.21,22.25,22.18,22.23,767683.0,20.3514,20.388,20.3239,20.3697,767683.0
2017-07-18 11:00:00,22.23,22.25,22.19,22.21,493927.0,20.3697,20.388,20.333,20.3514,493927.0
2017-07-18 11:30:00,22.22,22.23,22.18,22.19,346605.0,20.3605,20.3697,20.3239,20.333,346605.0
2017-07-18 12:00:00,22.19,22.24,22.18,22.19,284481.0,20.333,20.3788,20.3239,20.333,284481.0
2017-07-18 12:30:00,22.19,22.19,22.16,22.19,171010.0,20.333,20.333,20.3055,20.333,171010.0
2017-07-18 13:00:00,22.19,22.2,22.14,22.17,232080.0,20.333,20.3422,20.2872,20.3147,232080.0
2017-07-18 13:30:00,22.17,22.17,22.11,22.11,211972.0,20.3147,20.3147,20.2597,20.2597,211972.0
2017-07-18 14:00:00,22.11,22.2,22.11,22.18,269994.0,20.2597,20.3422,20.2597,20.3239,269994.0
2017-07-18 14:30:00,22.18,22.24,22.18,22.23,245874.0,20.3239,20.3788,20.3239,20.3697,245874.0
2017-07-18 15:00:00,22.23,22.24,22.17,22.19,462376.0,20.3697,20.3788,20.3147,20.333,462376.0
2017-07-18 15:30:00,22.19,22.24,22.14,22.16,1649935.0,20.333,20.3788,20.2872,20.3055,1649935.0
2017-07-19 09:30:00,22.15,22.28,22.11,22.17,958699.0,20.2964,20.4155,20.2597,20.3147,958699.0
2017-07-19 10:00:00,22.17,22.18,22.01,22.02,701008.0,20.3147,20.3239,20.1681,20.1773,701008.0
2017-07-19 10:30:00,22.02,22.14,22.02,22.13,342667.0,20.1773,20.2872,20.1773,20.278,342667.0
2017-07-19 11:00:00,22.13,22.19,22.13,22.17,296282.0,20.278,20.333,20.278,20.3147,296282.0
2017-07-19 11:30:00,22.17,22.19,22.13,22.17,274978.0,20.3147,20.333,20.278,20.3147,274978.0
2017-07-19 12:00:00,22.17,22.23,22.17,22.21,252284.0,20.3147,20.3697,20.3147,20.3514,252284.0
2017-07-19 12:30:00,22.21,22.25,22.18,22.23,330871.0,20.3514,20.388,20.3239,20.3697,330871.0
2017-07-19 13:00:00,22.24,22.25,22.19,22.22,171878.0,20.3788,20.388,20.333,20.3605,171878.0
2017-07-19 13:30:00,22.22,22.26,22.21,22.25,165443.0,20.3605,20.3972,20.3514,20.388,165443.0
2017-07-19 14:00:00,22.24,22.24,22.2,22.23,168218.0,20.3788,20.3788,20.3422,20.3697,168218.0
2017-07-19 14:30:00,22.23,22.25,22.18,22.2,250710.0,20.3697,20.388,20.3239,20.3422,250710.0
2017-07-19 15:00:00,22.2,22.23,22.18,22.23,232373.0,20.3422,20.3697,20.3239,20.3697,232373.0
2017-07-19 15:30:00,22.23,22.23,22.16,22.17,888227.0,20.3697,20.3697,20.3055,20.3147,888227.0
2017-07-20 09:30:00,22.15,22.23,22.11,22.13,720574.0,20.2964,20.3697,20.2597,20.278,720574.0
2017-07-20 10:00:00,22.13,22.17,22.11,22.16,305103.0,20.278,20.3147,20.2597,20.3055,305103.0
2017-07-20 10:30:00,22.16,22.41,22.16,22.36,1111943.0,20.3055,20.5346,20.3055,20.4888,1111943.0
2017-07-20 11:00:00,22.35,22.41,22.3,22.4,479903.0,20.4796,20.5346,20.4338,20.5255,479903.0
2017-07-20 11:30:00,22.41,22.41,22.33,22.35,428822.0,20.5346,20.5346,20.4613,20.4796,428822.0
2017-07-20 12:00:00,22.35,22.42,22.34,22.42,303032.0,20.4796,20.5438,20.4705,20.5438,303032.0
2017-07-20 12:30:00,22.42,22.42,22.35,22.37,322914.0,20.5438,20.5438,20.4796,20.498,322914.0
2017-07-20 13:00:00,22.38,22.4,22.34,22.36,367181.0,20.5071,20.5255,20.4705,20.4888,367181.0
2017-07-20 13:30:00,22.36,22.38,22.32,22.33,140728.0,20.4888,20.5071,20.4521,20.4613,140728.0
2017-07-20 14:00:00,22.33,22.39,22.33,22.37,215641.0,20.4613,20.5163,20.4613,20.498,215641.0
2017-07-20 14:30:00,22.37,22.38,22.32,22.34,227724.0,20.498,20.5071,20.4521,20.4705,227724.0
2017-07-20 15:00:00,22.34,22.34,22.29,22.3,147580.0,20.4705,20.4705,20.4247,20.4338,147580.0
2017-07-20 15:30:00,22.3,22.33,22.26,22.33,839929.0,20.4338,20.4613,20.3972,20.4613,839929.0
2017-07-21 09:30:00,22.5,22.53,22.33,22.36,1244546.0,20.6171,20.6446,20.4613,20.4888,1244546.0
2017-07-21 10:00:00,22.34,22.38,22.28,22.33,699729.0,20.4705,20.5071,20.4155,20.4613,699729.0
2017-07-21 10:30:00,22.33,22.39,22.3,22.36,540220.0,20.4613,20.5163,20.4338,20.4888,540220.0
2017-07-21 11:00:00,22.36,22.38,22.33,22.33,392242.0,20.4888,20.5071,20.4613,20.4613,392242.0
2017-07-21 11:30:00,22.33,22.39,22.33,22.38,128363.0,20.4613,20.5163,20.4613,20.5071,128363.0
2017-07-21 12:00:00,22.37,22.42,22.37,22.4,173693.0,20.498,20.5438,20.498,20.5255,173693.0
2017-07-21 12:30:00,22.4,22.42,22.4,22.42,127760.0,20.5255,20.5438,20.5255,20.5438,127760.0
2017-07-21 13:00:00,22.42,22.45,22.41,22.45,164850.0,20.5438,20.5713,20.5346,20.5713,164850.0
2017-07-21 13:30:00,22.44,22.44,22.41,22.41,162564.0,20.5621,20.5621,20.5346,20.5346,162564.0
2017-07-21 14:00:00,22.42,22.44,22.39,22.42,191474.0,20.5438,20.5621,20.5163,20.5438,191474.0
2017-07-21 14:30:00,22.42,22.44,22.41,22.41,259306.0,20.5438,20.5621,20.5346,20.5346,259306.0
2017-07-21 15:00:00,22.41,22.41,22.33,22.33,333320.0,20.5346,20.5346,20.4613,20.4613,333320.0
2017-07-21 15:30:00,22.33,22.42,22.33,22.41,984259.0,20.4613,20.5438,20.4613,20.5346,984259.0
2017-07-24 09:30:00,22.47,22.48,22.34,22.35,732545.0,20.5896,20.5988,20.4705,20.4796,732545.0
2017-07-24 10:00:00,22.35,22.38,22.32,22.33,338961.0,20.4796,20.5071,20.4521,20.4613,338961.0
2017-07-24 10:30:00,22.33,22.33,22.2,22.22,426883.0,20.4613,20.4613,20.3422,20.3605,426883.0
2017-07-24 11:00:00,22.22,22.26,22.18,22.25,540746.0,20.3605,20.3972,20.3239,20.388,540746.0
2017-07-24 11:30:00,22.25,22.28,22.22,22.25,269927.0,20.388,20.4155,20.3605,20.388,269927.0
2017-07-24 12:00:00,22.25,22.25,22.13,22.15,509260.0,20.388,20.388,20.278,20.2964,509260.0
2017-07-24 12:30:00,22.15,22.19,22.14,22.16,279910.0,20.2964,20.333,20.2872,20.3055,279910.0
2017-07-24 13:00:00,22.16,22.18,22.09,22.1,214473.0,20.3055,20.3239,20.2414,20.2506,214473.0
2017-07-24 13:30:00,22.1,22.11,22.02,22.05,538081.0,20.2506,20.2597,20.1773,20.2047,538081.0
2017-07-24 14:00:00,22.05,22.08,22.01,22.03,446719.0,20.2047,20.2322,20.1681,20.1864,446719.0
2017-07-24 14:30:00,22.02,22.05,21.98,22.05,485268.0,20.1773,20.2047,20.1406,20.2047,485268.0
2017-07-24 15:00:00,22.05,22.05,22.01,22.03,349149.0,20.2047,20.2047,20.1681,20.1864,349149.0
2017-07-24 15:30:00,22.03,22.08,22.02,22.07,1451288.0,20.1864,20.2322,20.1773,20.2231,1451288.0
2017-07-25 09:30:00,22.1,22.39,22.1,22.38,1003229.0,20.2506,20.5163,20.2506,20.5071,1003229.0
2017-07-25 10:00:00,22.38,22.38,22.28,22.32,517793.0,20.5071,20.5071,20.4155,20.4521,517793.0
2017-07-25 10:30:00,22.31,22.37,22.22,22.22,382659.0,20.443,20.498,20.3605,20.3605,382659.0
2017-07-25 11:00:00,22.23,22.27,22.18,22.22,525226.0,20.3697,20.4063,20.3239,20.3605,525226.0
2017-07-25 11:30:00,22.22,22.31,22.22,22.3,510025.0,20.3605,20.443,20.3605,20.4338,510025.0
2017-07-25 12:00:00,22.3,22.32,22.23,22.26,459043.0,20.4338,20.4521,20.3697,20.3972,459043.0
2017-07-25 12:30:00,22.25,22.27,22.21,22.24,498898.0,20.388,20.4063,20.3514,20.3788,498898.0
2017-07-25 13:00:00,22.24,22.3,22.24,22.29,250848.0,20.3788,20.4338,20.3788,20.4247,250848.0
2017-07-25 13:30:00,22.29,22.32,22.24,22.31,400126.0,20.4247,20.4521,20.3788,20.443,400126.0
2017-07-25 14:00:00,22.31,22.32,22.26,22.26,280536.0,20.443,20.4521,20.3972,20.3972,280536.0
2017-07-25 14:30:00,22.26,22.3,22.22,22.22,280721.0,20.3972,20.4338,20.3605,20.3605,280721.0
2017-07-25 15:00:00,22.22,22.31,22.18,22.2,670400.0,20.3605,20.443,20.3239,20.3422,670400.0
2017-07-25 15:30:00,22.2,22.3,22.17,22.3,1253790.0,20.3422,20.4338,20.3147,20.4338,1253790.0
2017-07-26 09:30:00,22.15,22.34,22.13,22.31,862474.0,20.2964,20.4705,20.278,20.443,862474.0
2017-07-26 10:00:00,22.32,22.42,22.32,22.35,763168.0,20.4521,20.5438,20.4521,20.4796,763168.0
2017-07-26 10:30:00,22.35,22.39,22.28,22.29,636003.0,20.4796,20.5163,20.4155,20.4247,636003.0
2017-07-26 11:00:00,22.28,22.33,22.27,22.31,270355.0,20.4155,20.4613,20.4063,20.443,270355.0
2017-07-26 11:30:00,22.31,22.37,22.31,22.36,233261.0,20.443,20.498,20.443,20.4888,233261.0
2017-07-26 12:00:00,22.36,22.38,22.34,22.38,177484.0,20.4888,20.5071,20.4705,20.5071,177484.0
2017-07-26 12:30:00,22.38,22.38,22.35,22.35,194530.0,20.5071,20.5071,20.4796,20.4796,194530.0
2017-07-26 13:00:00,22.36,22.42,22.36,22.41,246612.0,20.4888,20.5438,20.4888,20.5346,246612.0
2017-07-26 13:30:00,22.41,22.51,22.41,22.45,531687.0,20.5346,20.6262,20.5346,20.5713,531687.0
2017-07-26 14:00:00,22.44,22.77,22.35,22.77,2227726.0,20.5621,20.8645,20.4796,20.8645,2227726.0
2017-07-26 14:30:00,22.77,22.8,22.72,22.76,1267129.0,20.8645,20.892,20.8187,20.8553,1267129.0
2017-07-26 15:00:00,22.76,23.06,22.75,22.88,2153640.0,20.8553,21.1302,20.8462,20.9653,2153640.0
2017-07-26 15:30:00,22.89,22.95,22.83,22.85,2076265.0,20.9744,21.0294,20.9195,20.9378,2076265.0
2017-07-27 09:30:00,22.97,22.99,22.74,22.81,1802954.0,21.0477,21.0661,20.837,20.9011,1802954.0
2017-07-27 10:00:00,22.82,22.85,22.65,22.65,941893.0,20.9103,20.9378,20.7545,20.7545,941893.0
2017-07-27 10:30:00,22.64,22.69,22.56,22.64,896671.0,20.7454,20.7912,20.6721,20.7454,896671.0
2017-07-27 11:00:00,22.65,22.72,22.58,22.59,468440.0,20.7545,20.8187,20.6904,20.6995,468440.0
2017-07-27 11:30:00,22.58,22.58,22.5,22.56,372188.0,20.6904,20.6904,20.6171,20.6721,372188.0
2017-07-27 12:00:00,22.56,22.59,22.47,22.55,461843.0,20.6721,20.6995,20.5896,20.6629,461843.0
2017-07-27 12:30:00,22.56,22.65,22.53,22.63,508931.0,20.6721,20.7545,20.6446,20.7362,508931.0
2017-07-27 13:00:00,22.64,22.75,22.56,22.62,1620631.0,20.7454,20.8462,20.6721,20.727,1620631.0
2017-07-27 13:30:00,22.62,22.7,22.57,22.68,775087.0,20.727,20.8003,20.6812,20.782,775087.0
2017-07-27 14:00:00,22.67,22.68,22.59,22.63,276224.0,20.7729,20.782,20.6995,20.7362,276224.0
2017-07-27 14:30:00,22.63,22.67,22.57,22.58,282758.0,20.7362,20.7729,20.6812,20.6904,282758.0
2017-07-27 15:00:00,22.58,22.63,22.56,22.62,346119.0,20.6904,20.7362,20.6721,20.727,346119.0
2017-07-27 15:30:00,22.62,22.62,22.55,22.57,1101536.0,20.727,20.727,20.6629,20.6812,1101536.0
2017-07-28 09:30:00,22.68,22.74,22.61,22.73,1017940.0,20.782,20.837,20.7179,20.8278,1017940.0
2017-07-28 10:00:00,22.73,22.78,22.7,22.74,553883.0,20.8278,20.8736,20.8003,20.837,553883.0
2017-07-28 10:30:00,22.74,22.82,22.74,22.78,510068.0,20.837,20.9103,20.837,20.8736,510068.0
2017-07-28 11:00:00,22.78,22.9,22.75,22.85,723073.0,20.8736,20.9836,20.8462,20.9378,723073.0
2017-07-28 11:30:00,22.85,22.9,22.8,22.9,501384.0,20.9378,20.9836,20.892,20.9836,501384.0
2017-07-28 12:00:00,22.89,22.92,22.84,22.88,393899.0,20.9744,21.0019,20.9286,20.9653,393899.0
2017-07-28 12:30:00,22.87,22.89,22.83,22.84,432149.0,20.9561,20.9744,20.9195,20.9286,432149.0
2017-07-28 13:00:00,22.84,22.89,22.84,22.87,360628.0,20.9286,20.9744,20.9286,20.9561,360628.0
2017-07-28 13:30:00,22.86,22.89,22.82,22.82,373350.0,20.947,20.9744,20.9103,20.9103,373350.0
2017-07-28 14:00:00,22.82,22.85,22.77,22.81,185822.0,20.9103,20.9378,20.8645,20.9011,185822.0
2017-07-28 14:30:00,22.81,22.93,22.81,22.92,559907.0,20.9011,21.0111,20.9011,21.0019,559907.0
2017-07-28 15:00:00,22.92,22.92,22.84,22.85,342023.0,21.0019,21.0019,20.9286,20.9378,342023.0
2017-07-28 15:30:00,22.85,22.92,22.84,22.9,1514754.0,20.9378,21.0019,20.9286,20.9836,1514754.0
2017-07-31 09:30:00,22.9,22.91,22.75,22.89,887522.0,20.9836,20.9928,20.8462,20.9744,887522.0
2017-07-31 10:00:00,22.89,23.02,22.88,22.94,590049.0,20.9744,21.0936,20.9653,21.0203,590049.0
2017-07-31 10:30:00,22.95,23.02,22.92,23.01,369697.0,21.0294,21.0936,21.0019,21.0844,369697.0
2017-07-31 11:00:00,23.01,23.02,22.92,22.95,381155.0,21.0844,21.0936,21.0019,21.0294,381155.0
2017-07-31 11:30:00,22.95,22.97,22.92,22.95,389110.0,21.0294,21.0477,21.0019,21.0294,389110.0
2017-07-31 12:00:00,22.95,22.97,22.91,22.94,264704.0,21.0294,21.0477,20.9928,21.0203,264704.0
2017-07-31 12:30:00,22.93,22.97,22.93,22.96,174480.0,21.0111,21.0477,21.0111,21.0386,174480.0
2017-07-31 13:00:00,22.96,22.97,22.92,22.95,366525.0,21.0386,21.0477,21.0019,21.0294,366525.0
2017-07-31 13:30:00,22.95,22.98,22.93,22.93,179018.0,21.0294,21.0569,21.0111,21.0111,179018.0
2017-07-31 14:00:00,22.93,22.95,22.9,22.91,252130.0,21.0111,21.0294,20.9836,20.9928,252130.0
2017-07-31 14:30:00,22.91,22.96,22.89,22.96,557372.0,20.9928,21.0386,20.9744,21.0386,557372.0
2017-07-31 15:00:00,22.96,22.96,22.89,22.89,392099.0,21.0386,21.0386,20.9744,20.9744,392099.0
2017-07-31 15:30:00,22.89,22.9,22.85,22.85,605469.0,20.9744,20.9836,20.9378,20.9378,605469.0
2017-08-01 09:30:00,22.77,22.89,22.66,22.81,1054003.0,20.8645,20.9744,20.7637,20.9011,1054003.0
2017-08-01 10:00:00,22.82,23.09,22.8,23.02,971587.0,20.9103,21.1577,20.892,21.0936,971587.0
2017-08-01 10:30:00,23.02,23.03,22.92,22.98,482026.0,21.0936,21.1027,21.0019,21.0569,482026.0
2017-08-01 11:00:00,22.99,23.01,22.92,22.92,391573.0,21.0661,21.0844,21.0019,21.0019,391573.0
2017-08-01 11:30:00,22.92,22.92,22.84,22.9,266936.0,21.0019,21.0019,20.9286,20.9836,266936.0
2017-08-01 12:00:00,22.9,22.97,22.89,22.97,176007.0,20.9836,21.0477,20.9744,21.0477,176007.0
2017-08-01 12:30:00,22.97,23.01,22.95,23.0,280860.0,21.0477,21.0844,21.0294,21.0752,280860.0
2017-08-01 13:00:00,23.01,23.04,23.0,23.03,448985.0,21.0844,21.1119,21.0752,21.1027,448985.0
2017-08-01 13:30:00,23.03,23.06,23.02,23.02,305225.0,21.1027,21.1302,21.0936,21.0936,305225.0
2017-08-01 14:00:00,23.01,23.03,22.96,22.98,164485.0,21.0844,21.1027,21.0386,21.0569,164485.0
2017-08-01 14:30:00,22.98,22.99,22.93,22.98,147291.0,21.0569,21.0661,21.0111,21.0569,147291.0
2017-08-01 15:00:00,22.97,22.98,22.93,22.94,161992.0,21.0477,21.0569,21.0111,21.0203,161992.0
2017-08-01 15:30:00,22.94,22.95,22.81,22.83,1313718.0,21.0203,21.0294,20.9011,20.9195,1313718.0
2017-08-02 09:30:00,22.8,22.95,22.73,22.91,583189.0,20.892,21.0294,20.8278,20.9928,583189.0
2017-08-02 10:00:00,22.92,22.93,22.78,22.81,513737.0,21.0019,21.0111,20.8736,20.9011,513737.0
2017-08-02 10:30:00,22.81,22.83,22.78,22.82,369535.0,20.9011,20.9195,20.8736,20.9103,369535.0
2017-08-02 11:00:00,22.83,22.94,22.83,22.92,552084.0,20.9195,21.0203,20.9195,21.0019,552084.0
2017-08-02 11:30:00,22.91,22.94,22.9,22.93,211389.0,20.9928,21.0203,20.9836,21.0111,211389.0
2017-08-02 12:00:00,22.94,22.96,22.88,22.88,169724.0,21.0203,21.0386,20.9653,20.9653,169724.0
2017-08-02 12:30:00,22.88,22.92,22.88,22.91,130150.0,20.9653,21.0019,20.9653,20.9928,130150.0
2017-08-02 13:00:00,22.92,22.97,22.92,22.97,236463.0,21.0019,21.0477,21.0019,21.0477,236463.0
2017-08-02 13:30:00,22.96,22.96,22.84,22.87,326091.0,21.0386,21.0386,20.9286,20.9561,326091.0
2017-08-02 14:00:00,22.87,22.88,22.83,22.87,127881.0,20.9561,20.9653,20.9195,20.9561,127881.0
2017-08-02 14:30:00,22.86,22.86,22.82,22.83,176278.0,20.947,20.947,20.9103,20.9195,176278.0
2017-08-02 15:00:00,22.83,22.83,22.75,22.75,462520.0,20.9195,20.9195,20.8462,20.8462,462520.0
2017-08-02 15:30:00,22.75,22.79,22.74,22.77,702198.0,20.8462,20.8828,20.837,20.8645,702198.0
2017-08-03 09:30:00,22.74,22.91,22.72,22.85,921578.0,20.837,20.9928,20.8187,20.9378,921578.0
2017-08-03 10:00:00,22.84,22.95,22.84,22.85,705765.0,20.9286,21.0294,20.9286,20.9378,705765.0
2017-08-03 10:30:00,22.85,22.9,22.82,22.89,295866.0,20.9378,20.9836,20.9103,20.9744,295866.0
2017-08-03 11:00:00,22.9,22.91,22.81,22.83,378290.0,20.9836,20.9928,20.9011,20.9195,378290.0
2017-08-03 11:30:00,22.83,22.86,22.79,22.79,332729.0,20.9195,20.947,20.8828,20.8828,332729.0
2017-08-03 12:00:00,22.79,22.81,22.75,22.75,265688.0,20.8828,20.9011,20.8462,20.8462,265688.0
2017-08-03 12:30:00,22.75,22.82,22.74,22.74,310376.0,20.8462,20.9103,20.837,20.837,310376.0
2017-08-03 13:00:00,22.74,22.76,22.73,22.73,85306.0,20.837,20.8553,20.8278,20.8278,85306.0
2017-08-03 13:30:00,22.73,22.77,22.69,22.77,284544.0,20.8278,20.8645,20.7912,20.8645,284544.0
2017-08-03 14:00:00,22.77,22.78,22.72,22.72,162867.0,20.8645,20.8736,20.8187,20.8187,162867.0
2017-08-03 14:30:00,22.71,22.74,22.68,22.74,266162.0,20.8095,20.837,20.782,20.837,266162.0
2017-08-03 15:00:00,22.73,22.75,22.7,22.71,224648.0,20.8278,20.8462,20.8003,20.8095,224648.0
2017-08-03 15:30:00,22.72,22.79,22.69,22.72,666079.0,20.8187,20.8828,20.7912,20.8187,666079.0
2017-08-04 09:30:00,22.5,22.58,22.27,22.34,1774178.0,20.6171,20.6904,20.4063,20.4705,1774178.0
2017-08-04 10:00:00,22.34,22.34,22.19,22.33,1847687.0,20.4705,20.4705,20.333,20.4613,1847687.0
2017-08-04 10:30:00,22.33,22.36,22.28,22.29,1036986.0,20.4613,20.4888,20.4155,20.4247,1036986.0
2017-08-04 11:00:00,22.29,22.32,22.24,22.25,682166.0,20.4247,20.4521,20.3788,20.388,682166.0
2017-08-04 11:30:00,22.25,22.27,22.21,22.22,565431.0,20.388,20.4063,20.3514,20.3605,565431.0
2017-08-04 12:00:00,22.23,22.27,22.2,22.27,268222.0,20.3697,20.4063,20.3422,20.4063,268222.0
2017-08-04 12:30:00,22.28,22.32,22.24,22.24,284089.0,20.4155,20.4521,20.3788,20.3788,284089.0
2017-08-04 13:00:00,22.23,22.33,22.22,22.33,356821.0,20.3697,20.4613,20.3605,20.4613,356821.0
2017-08-04 13:30:00,22.32,22.32,22.25,22.25,178892.0,20.4521,20.4521,20.388,20.388,178892.0
2017-08-04 14:00:00,22.25,22.29,22.22,22.29,221261.0,20.388,20.4247,20.3605,20.4247,221261.0
2017-08-04 14:30:00,22.29,22.3,22.24,22.28,261675.0,20.4247,20.4338,20.3788,20.4155,261675.0
2017-08-04 15:00:00,22.29,22.32,22.27,22.27,288604.0,20.4247,20.4521,20.4063,20.4063,288604.0
2017-08-04 15:30:00,22.27,22.34,22.25,22.34,1280070.0,20.4063,20.4705,20.388,20.4705,1280070.0
2017-08-07 09:30:00,22.23,22.33,22.22,22.32,782068.0,20.3697,20.4613,20.3605,20.4521,782068.0
2017-08-07 10:00:00,22.32,22.35,22.22,22.26,712332.0,20.4521,20.4796,20.3605,20.3972,712332.0
2017-08-07 10:30:00,22.26,22.33,22.25,22.3,359498.0,20.3972,20.4613,20.388,20.4338,359498.0
2017-08-07 11:00:00,22.3,22.33,22.29,22.31,171923.0,20.4338,20.4613,20.4247,20.443,171923.0
2017-08-07 11:30:00,22.3,22.4,22.3,22.35,441547.0,20.4338,20.5255,20.4338,20.4796,441547.0
2017-08-07 12:00:00,22.35,22.37,22.33,22.34,108731.0,20.4796,20.498,20.4613,20.4705,108731.0
2017-08-07 12:30:00,22.34,22.4,22.34,22.39,117401.0,20.4705,20.5255,20.4705,20.5163,117401.0
2017-08-07 13:00:00,22.39,22.42,22.36,22.37,337122.0,20.5163,20.5438,20.4888,20.498,337122.0
2017-08-07 13:30:00,22.36,22.37,22.32,22.33,100739.0,20.4888,20.498,20.4521,20.4613,100739.0
2017-08-07 14:00:00,22.32,22.32,22.26,22.27,142944.0,20.4521,20.4521,20.3972,20.4063,142944.0
2017-08-07 14:30:00,22.27,22.29,22.24,22.28,133974.0,20.4063,20.4247,20.3788,20.4155,133974.0
2017-08-07 15:00:00,22.28,22.3,22.24,22.24,198537.0,20.4155,20.4338,20.3788,20.3788,198537.0
2017-08-07 15:30:00,22.24,22.26,22.19,22.19,1386675.0,20.3788,20.3972,20.333,20.333,1386675.0
2017-08-08 09:30:00,22.41,22.42,22.35,22.36,718540.0,20.5346,20.5438,20.4796,20.4888,718540.0
2017-08-08 10:00:00,22.35,22.35,22.17,22.23,816132.0,20.4796,20.4796,20.3147,20.3697,816132.0
2017-08-08 10:30:00,22.22,22.24,22.02,22.1,1095801.0,20.3605,20.3788,20.1773,20.2506,1095801.0
2017-08-08 11:00:00,22.09,22.16,22.06,22.15,515837.0,20.2414,20.3055,20.2139,20.2964,515837.0
2017-08-08 11:30:00,22.14,22.16,22.09,22.12,357268.0,20.2872,20.3055,20.2414,20.2689,357268.0
2017-08-08 12:00:00,22.13,22.2,22.13,22.18,422272.0,20.278,20.3422,20.278,20.3239,422272.0
2017-08-08 12:30:00,22.18,22.19,22.1,22.11,294088.0,20.3239,20.333,20.2506,20.2597,294088.0
2017-08-08 13:00:00,22.12,22.27,22.12,22.22,460025.0,20.2689,20.4063,20.2689,20.3605,460025.0
2017-08-08 13:30:00,22.21,22.22,22.16,22.17,258281.0,20.3514,20.3605,20.3055,20.3147,258281.0
2017-08-08 14:00:00,22.17,22.18,22.13,22.15,258037.0,20.3147,20.3239,20.278,20.2964,258037.0
2017-08-08 14:30:00,22.15,22.16,22.13,22.15,272779.0,20.2964,20.3055,20.278,20.2964,272779.0
2017-08-08 15:00:00,22.14,22.14,22.07,22.1,462503.0,20.2872,20.2872,20.2231,20.2506,462503.0
2017-08-08 15:30:00,22.1,22.28,22.1,22.25,1430816.0,20.2506,20.4155,20.2506,20.388,1430816.0
2017-08-09 09:30:00,22.59,22.68,22.54,22.56,1763394.0,20.6995,20.782,20.6537,20.6721,1763394.0
2017-08-09 10:00:00,22.55,22.65,22.52,22.59,724165.0,20.6629,20.7545,20.6354,20.6995,724165.0
2017-08-09 10:30:00,22.59,22.6,22.45,22.52,715630.0,20.6995,20.7087,20.5713,20.6354,715630.0
2017-08-09 11:00:00,22.52,22.61,22.51,22.61,251593.0,20.6354,20.7179,20.6262,20.7179,251593.0
2017-08-09 11:30:00,22.61,22.65,22.56,22.56,497624.0,20.7179,20.7545,20.6721,20.6721,497624.0
2017-08-09 12:00:00,22.57,22.59,22.49,22.53,231204.0,20.6812,20.6995,20.6079,20.6446,231204.0
2017-08-09 12:30:00,22.53,22.58,22.51,22.58,146262.0,20.6446,20.6904,20.6262,20.6904,146262.0
2017-08-09 13:00:00,22.58,22.61,22.53,22.61,297100.0,20.6904,20.7179,20.6446,20.7179,297100.0
2017-08-09 13:30:00,22.61,22.65,22.56,22.57,221771.0,20.7179,20.7545,20.6721,20.6812,221771.0
2017-08-09 14:00:00,22.57,22.65,22.57,22.65,540998.0,20.6812,20.7545,20.6812,20.7545,540998.0
2017-08-09 14:30:00,22.66,22.7,22.61,22.63,453872.0,20.7637,20.8003,20.7179,20.7362,453872.0
2017-08-09 15:00:00,22.63,22.68,22.59,22.61,445938.0,20.7362,20.782,20.6995,20.7179,445938.0
2017-08-09 15:30:00,22.61,22.63,22.56,22.59,1220671.0,20.7179,20.7362,20.6721,20.6995,1220671.0
2017-08-10 09:30:00,23.01,23.02,22.9,22.98,2287264.0,21.0844,21.0936,20.9836,21.0569,2287264.0
2017-08-10 10:00:00,22.97,23.01,22.88,22.95,924139.0,21.0477,21.0844,20.9653,21.0294,924139.0
2017-08-10 10:30:00,22.95,23.04,22.93,23.04,764516.0,21.0294,21.1119,21.0111,21.1119,764516.0
2017-08-10 11:00:00,23.05,23.07,22.98,23.04,959182.0,21.1211,21.1394,21.0569,21.1119,959182.0
2017-08-10 11:30:00,23.04,23.05,22.97,23.02,509465.0,21.1119,21.1211,21.0477,21.0936,509465.0
2017-08-10 12:00:00,23.01,23.02,22.94,22.99,344485.0,21.0844,21.0936,21.0203,21.0661,344485.0
2017-08-10 12:30:00,22.99,23.0,22.94,22.98,232716.0,21.0661,21.0752,21.0203,21.0569,232716.0
2017-08-10 13:00:00,22.99,23.03,22.99,23.02,473941.0,21.0661,21.1027,21.0661,21.0936,473941.0
2017-08-10 13:30:00,23.02,23.07,23.01,23.03,680117.0,21.0936,21.1394,21.0844,21.1027,680117.0
2017-08-10 14:00:00,23.03,23.04,22.93,22.99,754088.0,21.1027,21.1119,21.0111,21.0661,754088.0
2017-08-10 14:30:00,22.98,23.03,22.94,23.03,454060.0,21.0569,21.1027,21.0203,21.1027,454060.0
2017-08-10 15:00:00,23.03,23.03,22.97,22.99,601696.0,21.1027,21.1027,21.0477,21.0661,601696.0
2017-08-10 15:30:00,22.99,23.08,22.97,23.07,1458174.0,21.0661,21.1485,21.0477,21.1394,1458174.0
2017-08-11 09:30:00,23.12,23.12,22.95,23.06,1782931.0,21.1852,21.1852,21.0294,21.1302,1782931.0
2017-08-11 10:00:00,23.06,23.2,23.06,23.19,636749.0,21.1302,21.2585,21.1302,21.2493,636749.0
2017-08-11 10:30:00,23.18,23.2,23.01,23.03,623150.0,21.2402,21.2585,21.0844,21.1027,623150.0
2017-08-11 11:00:00,23.02,23.07,22.97,23.02,691021.0,21.0936,21.1394,21.0477,21.0936,691021.0
2017-08-11 11:30:00,23.02,23.04,22.97,23.04,669969.0,21.0936,21.1119,21.0477,21.1119,669969.0
2017-08-11 12:00:00,23.04,23.06,23.0,23.02,363988.0,21.1119,21.1302,21.0752,21.0936,363988.0
2017-08-11 12:30:00,23.02,23.05,23.0,23.03,242454.0,21.0936,21.1211,21.0752,21.1027,242454.0
2017-08-11 13:00:00,23.04,23.08,23.03,23.05,378186.0,21.1119,21.1485,21.1027,21.1211,378186.0
2017-08-11 13:30:00,23.05,23.07,23.01,23.06,385624.0,21.1211,21.1394,21.0844,21.1302,385624.0
2017-08-11 14:00:00,23.07,23.14,23.06,23.1,353068.0,21.1394,21.2035,21.1302,21.1669,353068.0
2017-08-11 14:30:00,23.1,23.17,23.09,23.14,763909.0,21.1669,21.231,21.1577,21.2035,763909.0
2017-08-11 15:00:00,23.14,23.19,23.09,23.09,564428.0,21.2035,21.2493,21.1577,21.1577,564428.0
2017-08-11 15:30:00,23.09,23.15,23.08,23.14,1033271.0,21.1577,21.2127,21.1485,21.2035,1033271.0
2017-08-14 09:30:00,22.9,22.9,22.72,22.83,1179645.0,20.9836,20.9836,20.8187,20.9195,1179645.0
2017-08-14 10:00:00,22.83,22.9,22.81,22.88,485422.0,20.9195,20.9836,20.9011,20.9653,485422.0
2017-08-14 10:30:00,22.88,22.95,22.86,22.94,339811.0,20.9653,21.0294,20.947,21.0203,339811.0
2017-08-14 11:00:00,22.94,22.94,22.89,22.9,226689.0,21.0203,21.0203,20.9744,20.9836,226689.0
2017-08-14 11:30:00,22.9,22.91,22.86,22.87,158575.0,20.9836,20.9928,20.947,20.9561,158575.0
2017-08-14 12:00:00,22.88,22.9,22.82,22.9,342804.0,20.9653,20.9836,20.9103,20.9836,342804.0
2017-08-14 12:30:00,22.91,22.95,22.89,22.9,308791.0,20.9928,21.0294,20.9744,20.9836,308791.0
2017-08-14 13:00:00,22.9,22.94,22.89,22.92,209467.0,20.9836,21.0203,20.9744,21.0019,209467.0
2017-08-14 13:30:00,22.92,22.92,22.82,22.82,617874.0,21.0019,21.0019,20.9103,20.9103,617874.0
2017-08-14 14:00:00,22.82,22.86,22.82,22.85,364141.0,20.9103,20.947,20.9103,20.9378,364141.0
2017-08-14 14:30:00,22.86,22.93,22.85,22.92,327972.0,20.947,21.0111,20.9378,21.0019,327972.0
2017-08-14 15:00:00,22.92,22.93,22.89,22.9,250794.0,21.0019,21.0111,20.9744,20.9836,250794.0
2017-08-14 15:30:00,22.9,22.9,22.83,22.84,847470.0,20.9836,20.9836,20.9195,20.9286,847470.0
2017-08-15 09:30:00,22.42,22.61,22.42,22.49,1796700.0,20.5438,20.7179,20.5438,20.6079,1796700.0
2017-08-15 10:00:00,22.49,22.58,22.48,22.58,628231.0,20.6079,20.6904,20.5988,20.6904,628231.0
2017-08-15 10:30:00,22.59,22.61,22.5,22.53,407783.0,20.6995,20.7179,20.6171,20.6446,407783.0
2017-08-15 11:00:00,22.53,22.55,22.5,22.53,389566.0,20.6446,20.6629,20.6171,20.6446,389566.0
2017-08-15 11:30:00,22.53,22.61,22.52,22.58,367164.0,20.6446,20.7179,20.6354,20.6904,367164.0
2017-08-15 12:00:00,22.59,22.59,22.55,22.56,167303.0,20.6995,20.6995,20.6629,20.6721,167303.0
2017-08-15 12:30:00,22.56,22.57,22.53,22.56,149007.0,20.6721,20.6812,20.6446,20.6721,149007.0
2017-08-15 13:00:00,22.56,22.65,22.56,22.6,395722.0,20.6721,20.7545,20.6721,20.7087,395722.0
2017-08-15 13:30:00,22.59,22.62,22.58,22.59,145594.0,20.6995,20.727,20.6904,20.6995,145594.0
2017-08-15 14:00:00,22.6,22.6,22.53,22.55,207941.0,20.7087,20.7087,20.6446,20.6629,207941.0
2017-08-15 14:30:00,22.55,22.58,22.53,22.53,275568.0,20.6629,20.6904,20.6446,20.6446,275568.0
2017-08-15 15:00:00,22.53,22.58,22.53,22.56,306642.0,20.6446,20.6904,20.6446,20.6721,306642.0
2017-08-15 15:30:00,22.56,22.59,22.55,22.55,853513.0,20.6721,20.6995,20.6629,20.6629,853513.0
2017-08-16 09:30:00,22.51,22.68,22.5,22.66,1323143.0,20.6262,20.782,20.6171,20.7637,1323143.0
2017-08-16 10:00:00,22.65,22.72,22.65,22.7,506989.0,20.7545,20.8187,20.7545,20.8003,506989.0
2017-08-16 10:30:00,22.71,22.77,22.69,22.75,404357.0,20.8095,20.8645,20.7912,20.8462,404357.0
2017-08-16 11:00:00,22.75,22.78,22.73,22.75,350828.0,20.8462,20.8736,20.8278,20.8462,350828.0
2017-08-16 11:30:00,22.75,22.76,22.72,22.75,129261.0,20.8462,20.8553,20.8187,20.8462,129261.0
2017-08-16 12:00:00,22.75,22.75,22.69,22.71,132751.0,20.8462,20.8462,20.7912,20.8095,132751.0
2017-08-16 12:30:00,22.71,22.77,22.7,22.76,153634.0,20.8095,20.8645,20.8003,20.8553,153634.0
2017-08-16 13:00:00,22.76,22.94,22.76,22.91,605888.0,20.8553,21.0203,20.8553,20.9928,605888.0
2017-08-16 13:30:00,22.91,22.98,22.86,22.9,430253.0,20.9928,21.0569,20.947,20.9836,430253.0
2017-08-16 14:00:00,22.9,23.16,22.86,23.11,2047662.0,20.9836,21.2218,20.947,21.176,2047662.0
2017-08-16 14:30:00,23.12,23.16,23.08,23.14,757651.0,21.1852,21.2218,21.1485,21.2035,757651.0
2017-08-16 15:00:00,23.14,23.15,23.05,23.06,536611.0,21.2035,21.2127,21.1211,21.1302,536611.0
2017-08-16 15:30:00,23.07,23.12,22.99,23.09,2570664.0,21.1394,21.1852,21.0661,21.1577,2570664.0
2017-08-17 09:30:00,23.16,23.17,23.07,23.11,897407.0,21.2218,21.231,21.1394,21.176,897407.0
2017-08-17 10:00:00,23.11,23.25,23.1,23.19,1477031.0,21.176,21.3043,21.1669,21.2493,1477031.0
2017-08-17 10:30:00,23.19,23.19,22.97,23.04,970561.0,21.2493,21.2493,21.0477,21.1119,970561.0
2017-08-17 11:00:00,23.03,23.06,22.95,23.02,378774.0,21.1027,21.1302,21.0294,21.0936,378774.0
2017-08-17 11:30:00,23.02,23.09,23.01,23.06,256305.0,21.0936,21.1577,21.0844,21.1302,256305.0
2017-08-17 12:00:00,23.06,23.09,23.02,23.08,307423.0,21.1302,21.1577,21.0936,21.1485,307423.0
2017-08-17 12:30:00,23.08,23.11,23.06,23.08,324271.0,21.1485,21.176,21.1302,21.1485,324271.0
2017-08-17 13:00:00,23.08,23.09,23.0,23.02,242670.0,21.1485,21.1577,21.0752,21.0936,242670.0
2017-08-17 13:30:00,23.03,23.03,22.98,22.99,281710.0,21.1027,21.1027,21.0569,21.0661,281710.0
2017-08-17 14:00:00,22.99,23.09,22.99,23.05,241238.0,21.0661,21.1577,21.0661,21.1211,241238.0
2017-08-17 14:30:00,23.05,23.09,23.03,23.08,229200.0,21.1211,21.1577,21.1027,21.1485,229200.0
2017-08-17 15:00:00,23.09,23.09,23.06,23.08,487987.0,21.1577,21.1577,21.1302,21.1485,487987.0
2017-08-17 15:30:00,23.08,23.08,23.02,23.04,1524614.0,21.1485,21.1485,21.0936,21.1119,1524614.0
2017-08-18 09:30:00,23.32,23.48,23.28,23.43,1470275.0,21.3685,21.5151,21.3318,21.4693,1470275.0
2017-08-18 10:00:00,23.42,23.42,23.23,23.29,1180675.0,21.4601,21.4601,21.286,21.341,1180675.0
2017-08-18 10:30:00,23.29,23.34,23.28,23.34,537940.0,21.341,21.3868,21.3318,21.3868,537940.0
2017-08-18 11:00:00,23.34,23.39,23.13,23.17,1182530.0,21.3868,21.4326,21.1944,21.231,1182530.0
2017-08-18 11:30:00,23.17,23.19,23.02,23.07,894141.0,21.231,21.2493,21.0936,21.1394,894141.0
2017-08-18 12:00:00,23.07,23.14,22.97,23.03,1735603.0,21.1394,21.2035,21.0477,21.1027,1735603.0
2017-08-18 12:30:00,23.02,23.02,22.87,22.92,990894.0,21.0936,21.0936,20.9561,21.0019,990894.0
2017-08-18 13:00:00,22.92,22.98,22.89,22.96,372741.0,21.0019,21.0569,20.9744,21.0386,372741.0
2017-08-18 13:30:00,22.95,23.06,22.93,23.05,373761.0,21.0294,21.1302,21.0111,21.1211,373761.0
2017-08-18 14:00:00,23.05,23.06,23.0,23.02,131515.0,21.1211,21.1302,21.0752,21.0936,131515.0
2017-08-18 14:30:00,23.02,23.04,22.98,23.02,352094.0,21.0936,21.1119,21.0569,21.0936,352094.0
2017-08-18 15:00:00,23.02,23.04,23.0,23.02,366204.0,21.0936,21.1119,21.0752,21.0936,366204.0
2017-08-18 15:30:00,23.02,23.03,22.92,22.94,1983271.0,21.0936,21.1027,21.0019,21.0203,1983271.0
2017-08-21 09:30:00,23.02,23.21,23.01,23.14,1067973.0,21.0936,21.2677,21.0844,21.2035,1067973.0
2017-08-21 10:00:00,23.15,23.23,23.13,23.18,470512.0,21.2127,21.286,21.1944,21.2402,470512.0
2017-08-21 10:30:00,23.19,23.25,23.17,23.2,939244.0,21.2493,21.3043,21.231,21.2585,939244.0
2017-08-21 11:00:00,23.2,23.26,23.19,23.2,355068.0,21.2585,21.3135,21.2493,21.2585,355068.0
2017-08-21 11:30:00,23.2,23.22,23.16,23.17,416010.0,21.2585,21.2768,21.2218,21.231,416010.0
2017-08-21 12:00:00,23.17,23.24,23.16,23.17,349918.0,21.231,21.2952,21.2218,21.231,349918.0
2017-08-21 12:30:00,23.17,23.24,23.17,23.22,176492.0,21.231,21.2952,21.231,21.2768,176492.0
2017-08-21 13:00:00,23.22,23.27,23.22,23.24,368632.0,21.2768,21.3226,21.2768,21.2952,368632.0
2017-08-21 13:30:00,23.24,23.25,23.22,23.25,250649.0,21.2952,21.3043,21.2768,21.3043,250649.0
2017-08-21 14:00:00,23.25,23.26,23.2,23.22,306676.0,21.3043,21.3135,21.2585,21.2768,306676.0
2017-08-21 14:30:00,23.22,23.24,23.19,23.24,577578.0,21.2768,21.2952,21.2493,21.2952,577578.0
2017-08-21 15:00:00,23.24,23.26,23.22,23.24,695769.0,21.2952,21.3135,21.2768,21.2952,695769.0
2017-08-21 15:30:00,23.24,23.31,23.24,23.29,1632211.0,21.2952,21.3593,21.2952,21.341,1632211.0
2017-08-22 09:30:00,23.2,23.3,23.17,23.18,691531.0,21.2585,21.3501,21.231,21.2402,691531.0
2017-08-22 10:00:00,23.17,23.19,23.09,23.16,448524.0,21.231,21.2493,21.1577,21.2218,448524.0
2017-08-22 10:30:00,23.16,23.2,23.15,23.18,239416.0,21.2218,21.2585,21.2127,21.2402,239416.0
2017-08-22 11:00:00,23.18,23.23,23.16,23.19,174580.0,21.2402,21.286,21.2218,21.2493,174580.0
2017-08-22 11:30:00,23.19,23.2,23.14,23.16,125313.0,21.2493,21.2585,21.2035,21.2218,125313.0
2017-08-22 12:00:00,23.15,23.17,23.14,23.17,92326.0,21.2127,21.231,21.2035,21.231,92326.0
2017-08-22 12:30:00,23.17,23.17,23.1,23.12,95935.0,21.231,21.231,21.1669,21.1852,95935.0
2017-08-22 13:00:00,23.12,23.15,23.1,23.11,136561.0,21.1852,21.2127,21.1669,21.176,136561.0
2017-08-22 13:30:00,23.11,23.14,23.09,23.11,170949.0,21.176,21.2035,21.1577,21.176,170949.0
2017-08-22 14:00:00,23.11,23.14,23.1,23.11,139353.0,21.176,21.2035,21.1669,21.176,139353.0
2017-08-22 14:30:00,23.11,23.17,23.09,23.15,169856.0,21.176,21.231,21.1577,21.2127,169856.0
2017-08-22 15:00:00,23.15,23.18,23.14,23.17,181294.0,21.2127,21.2402,21.2035,21.231,181294.0
2017-08-22 15:30:00,23.17,23.18,23.08,23.1,1158112.0,21.231,21.2402,21.1485,21.1669,1158112.0
2017-08-23 09:30:00,23.21,23.21,23.1,23.13,562958.0,21.2677,21.2677,21.1669,21.1944,562958.0
2017-08-23 10:00:00,23.14,23.22,23.14,23.14,483697.0,21.2035,21.2768,21.2035,21.2035,483697.0
2017-08-23 10:30:00,23.14,23.16,23.12,23.15,131789.0,21.2035,21.2218,21.1852,21.2127,131789.0
2017-08-23 11:00:00,23.16,23.16,23.11,23.13,105591.0,21.2218,21.2218,21.176,21.1944,105591.0
2017-08-23 11:30:00,23.13,23.15,23.08,23.14,162281.0,21.1944,21.2127,21.1485,21.2035,162281.0
2017-08-23 12:00:00,23.14,23.14,23.1,23.14,119203.0,21.2035,21.2035,21.1669,21.2035,119203.0
2017-08-23 12:30:00,23.14,23.16,23.11,23.13,126565.0,21.2035,21.2218,21.176,21.1944,126565.0
2017-08-23 13:00:00,23.13,23.17,23.13,23.17,99393.0,21.1944,21.231,21.1944,21.231,99393.0
2017-08-23 13:30:00,23.17,23.18,23.15,23.17,106938.0,21.231,21.2402,21.2127,21.231,106938.0
2017-08-23 14:00:00,23.17,23.17,23.15,23.16,76175.0,21.231,21.231,21.2127,21.2218,76175.0
2017-08-23 14:30:00,23.16,23.19,23.16,23.19,148257.0,21.2218,21.2493,21.2218,21.2493,148257.0
2017-08-23 15:00:00,23.2,23.24,23.19,23.22,320300.0,21.2585,21.2952,21.2493,21.2768,320300.0
2017-08-23 15:30:00,23.22,23.31,23.21,23.27,1669641.0,21.2768,21.3593,21.2677,21.3226,1669641.0
2017-08-24 09:30:00,23.23,23.3,23.19,23.28,514562.0,21.286,21.3501,21.2493,21.3318,514562.0
2017-08-24 10:00:00,23.29,23.31,23.23,23.3,471345.0,21.341,21.3593,21.286,21.3501,471345.0
2017-08-24 10:30:00,23.3,23.31,23.18,23.23,311859.0,21.3501,21.3593,21.2402,21.286,311859.0
2017-08-24 11:00:00,23.24,23.31,23.2,23.27,307330.0,21.2952,21.3593,21.2585,21.3226,307330.0
2017-08-24 11:30:00,23.26,23.33,23.26,23.32,481152.0,21.3135,21.3776,21.3135,21.3685,481152.0
2017-08-24 12:00:00,23.32,23.32,23.29,23.31,149515.0,21.3685,21.3685,21.341,21.3593,149515.0
2017-08-24 12:30:00,23.31,23.36,23.29,23.36,160988.0,21.3593,21.4051,21.341,21.4051,160988.0
2017-08-24 13:00:00,23.36,23.42,23.35,23.41,330793.0,21.4051,21.4601,21.3959,21.4509,330793.0
2017-08-24 13:30:00,23.41,23.45,23.39,23.43,325700.0,21.4509,21.4876,21.4326,21.4693,325700.0
2017-08-24 14:00:00,23.43,23.44,23.36,23.39,233136.0,21.4693,21.4784,21.4051,21.4326,233136.0
2017-08-24 14:30:00,23.4,23.42,23.35,23.36,275097.0,21.4418,21.4601,21.3959,21.4051,275097.0
2017-08-24 15:00:00,23.36,23.38,23.34,23.35,226026.0,21.4051,21.4234,21.3868,21.3959,226026.0
2017-08-24 15:30:00,23.35,23.38,23.29,23.34,778111.0,21.3959,21.4234,21.341,21.3868,778111.0
2017-08-25 09:30:00,23.44,23.5,23.22,23.26,1318976.0,21.4784,21.5334,21.2768,21.3135,1318976.0
2017-08-25 10:00:00,23.25,23.5,23.22,23.47,995480.0,21.3043,21.5334,21.2768,21.5059,995480.0
2017-08-25 10:30:00,23.47,23.51,23.43,23.45,513026.0,21.5059,21.5426,21.4693,21.4876,513026.0
2017-08-25 11:00:00,23.46,23.58,23.46,23.53,508986.0,21.4967,21.6067,21.4967,21.5609,508986.0
2017-08-25 11:30:00,23.53,23.53,23.42,23.47,243937.0,21.5609,21.5609,21.4601,21.5059,243937.0
2017-08-25 12:00:00,23.48,23.5,23.46,23.47,163211.0,21.5151,21.5334,21.4967,21.5059,163211.0
2017-08-25 12:30:00,23.47,23.51,23.46,23.51,181084.0,21.5059,21.5426,21.4967,21.5426,181084.0
2017-08-25 13:00:00,23.51,23.51,23.47,23.49,129103.0,21.5426,21.5426,21.5059,21.5242,129103.0
2017-08-25 13:30:00,23.49,23.5,23.47,23.49,89006.0,21.5242,21.5334,21.5059,21.5242,89006.0
2017-08-25 14:00:00,23.48,23.48,23.42,23.44,144161.0,21.5151,21.5151,21.4601,21.4784,144161.0
2017-08-25 14:30:00,23.45,23.46,23.43,23.45,112580.0,21.4876,21.4967,21.4693,21.4876,112580.0
2017-08-25 15:00:00,23.45,23.5,23.43,23.47,418375.0,21.4876,21.5334,21.4693,21.5059,418375.0
2017-08-25 15:30:00,23.47,23.49,23.42,23.43,1011889.0,21.5059,21.5242,21.4601,21.4693,1011889.0
2017-08-28 09:30:00,23.59,23.65,23.56,23.59,668592.0,21.6159,21.6708,21.5884,21.6159,668592.0
2017-08-28 10:00:00,23.58,23.64,23.57,23.64,292350.0,21.6067,21.6617,21.5975,21.6617,292350.0
2017-08-28 10:30:00,23.64,23.81,23.61,23.81,642485.0,21.6617,21.8175,21.6342,21.8175,642485.0
2017-08-28 11:00:00,23.81,24.11,23.81,24.09,2089966.0,21.8175,22.0923,21.8175,22.074,2089966.0
2017-08-28 11:30:00,24.09,24.13,24.01,24.01,793113.0,22.074,22.1107,22.0007,22.0007,793113.0
2017-08-28 12:00:00,24.01,24.05,23.91,24.04,654148.0,22.0007,22.0374,21.9091,22.0282,654148.0
2017-08-28 12:30:00,24.03,24.06,23.98,24.0,350649.0,22.019,22.0465,21.9732,21.9916,350649.0
2017-08-28 13:00:00,24.0,24.09,23.99,24.08,401256.0,21.9916,22.074,21.9824,22.0649,401256.0
2017-08-28 13:30:00,24.08,24.13,24.06,24.08,261655.0,22.0649,22.1107,22.0465,22.0649,261655.0
2017-08-28 14:00:00,24.08,24.17,24.08,24.15,563206.0,22.0649,22.1473,22.0649,22.129,563206.0
2017-08-28 14:30:00,24.15,24.23,24.14,24.16,541510.0,22.129,22.2023,22.1198,22.1382,541510.0
2017-08-28 15:00:00,24.16,24.2,24.15,24.17,622615.0,22.1382,22.1748,22.129,22.1473,622615.0
2017-08-28 15:30:00,24.17,24.27,24.11,24.25,3033575.0,22.1473,22.239,22.0923,22.2206,3033575.0
2017-08-29 09:30:00,24.6,24.74,24.45,24.5,3583714.0,22.5413,22.6696,22.4039,22.4497,3583714.0
2017-08-29 10:00:00,24.5,24.52,24.4,24.46,1220671.0,22.4497,22.468,22.3581,22.4131,1220671.0
2017-08-29 10:30:00,24.45,24.48,24.3,24.42,830146.0,22.4039,22.4314,22.2664,22.3764,830146.0
2017-08-29 11:00:00,24.42,24.44,24.26,24.33,917933.0,22.3764,22.3947,22.2298,22.2939,917933.0
2017-08-29 11:30:00,24.33,24.44,24.33,24.38,504067.0,22.2939,22.3947,22.2939,22.3398,504067.0
2017-08-29 12:00:00,24.38,24.44,24.34,24.41,733339.0,22.3398,22.3947,22.3031,22.3672,733339.0
2017-08-29 12:30:00,24.41,24.42,24.36,24.41,486400.0,22.3672,22.3764,22.3214,22.3672,486400.0
2017-08-29 13:00:00,24.42,24.45,24.35,24.37,285841.0,22.3764,22.4039,22.3123,22.3306,285841.0
2017-08-29 13:30:00,24.38,24.49,24.37,24.45,281640.0,22.3398,22.4405,22.3306,22.4039,281640.0
2017-08-29 14:00:00,24.46,24.47,24.37,24.42,359842.0,22.4131,22.4222,22.3306,22.3764,359842.0
2017-08-29 14:30:00,24.42,24.42,24.17,24.2,798825.0,22.3764,22.3764,22.1473,22.1748,798825.0
2017-08-29 15:00:00,24.21,24.27,24.14,24.23,572635.0,22.184,22.239,22.1198,22.2023,572635.0
2017-08-29 15:30:00,24.23,24.44,24.22,24.41,1833368.0,22.2023,22.3947,22.1931,22.3672,1833368.0
2017-08-30 09:30:00,24.31,24.4,24.2,24.24,1204593.0,22.2756,22.3581,22.1748,22.2115,1204593.0
2017-08-30 10:00:00,24.25,24.3,24.15,24.23,648795.0,22.2206,22.2664,22.129,22.2023,648795.0
2017-08-30 10:30:00,24.22,24.29,24.21,24.23,344308.0,22.1931,22.2573,22.184,22.2023,344308.0
2017-08-30 11:00:00,24.23,24.27,24.2,24.2,500631.0,22.2023,22.239,22.1748,22.1748,500631.0
2017-08-30 11:30:00,24.2,24.28,24.2,24.27,266686.0,22.1748,22.2481,22.1748,22.239,266686.0
2017-08-30 12:00:00,24.27,24.28,24.25,24.26,171155.0,22.239,22.2481,22.2206,22.2298,171155.0
2017-08-30 12:30:00,24.26,24.32,24.26,24.31,256306.0,22.2298,22.2848,22.2298,22.2756,256306.0
2017-08-30 13:00:00,24.31,24.31,24.24,24.27,232973.0,22.2756,22.2756,22.2115,22.239,232973.0
2017-08-30 13:30:00,24.27,24.28,24.23,24.26,206023.0,22.239,22.2481,22.2023,22.2298,206023.0
2017-08-30 14:00:00,24.25,24.26,24.17,24.17,313255.0,22.2206,22.2298,22.1473,22.1473,313255.0
2017-08-30 14:30:00,24.17,24.23,24.14,24.22,318609.0,22.1473,22.2023,22.1198,22.1931,318609.0
2017-08-30 15:00:00,24.21,24.24,24.19,24.22,236277.0,22.184,22.2115,22.1657,22.1931,236277.0
2017-08-30 15:30:00,24.23,24.25,24.14,24.15,2005992.0,22.2023,22.2206,22.1198,22.129,2005992.0
2017-08-31 09:30:00,24.23,24.41,24.22,24.34,867177.0,22.2023,22.3672,22.1931,22.3031,867177.0
2017-08-31 10:00:00,24.34,24.58,24.34,24.5,945319.0,22.3031,22.523,22.3031,22.4497,945319.0
2017-08-31 10:30:00,24.5,24.55,24.45,24.52,575145.0,22.4497,22.4955,22.4039,22.468,575145.0
2017-08-31 11:00:00,24.51,24.56,24.43,24.48,436629.0,22.4589,22.5047,22.3856,22.4314,436629.0
2017-08-31 11:30:00,24.49,24.59,24.49,24.53,499129.0,22.4405,22.5322,22.4405,22.4772,499129.0
2017-08-31 12:00:00,24.53,24.58,24.51,24.57,295625.0,22.4772,22.523,22.4589,22.5139,295625.0
2017-08-31 12:30:00,24.57,24.57,24.45,24.5,357819.0,22.5139,22.5139,22.4039,22.4497,357819.0
2017-08-31 13:00:00,24.51,24.53,24.5,24.51,182918.0,22.4589,22.4772,22.4497,22.4589,182918.0
2017-08-31 13:30:00,24.51,24.58,24.51,24.57,177293.0,22.4589,22.523,22.4589,22.5139,177293.0
2017-08-31 14:00:00,24.57,24.64,24.57,24.63,913434.0,22.5139,22.578,22.5139,22.5688,913434.0
2017-08-31 14:30:00,24.63,24.67,24.62,24.66,538479.0,22.5688,22.6055,22.5597,22.5963,538479.0
2017-08-31 15:00:00,24.67,24.73,24.65,24.65,1180831.0,22.6055,22.6605,22.5872,22.5872,1180831.0
2017-08-31 15:30:00,24.65,24.76,24.64,24.73,2350234.0,22.5872,22.688,22.578,22.6605,2350234.0
2017-09-01 09:30:00,24.84,24.87,24.57,24.63,1658486.0,22.7613,22.7887,22.5139,22.5688,1658486.0
2017-09-01 10:00:00,24.62,24.66,24.49,24.66,1177364.0,22.5597,22.5963,22.4405,22.5963,1177364.0
2017-09-01 10:30:00,24.66,24.75,24.63,24.69,611959.0,22.5963,22.6788,22.5688,22.6238,611959.0
2017-09-01 11:00:00,24.7,24.81,24.69,24.73,470448.0,22.633,22.7338,22.6238,22.6605,470448.0
2017-09-01 11:30:00,24.74,24.83,24.73,24.77,283785.0,22.6696,22.7521,22.6605,22.6971,283785.0
2017-09-01 12:00:00,24.77,24.85,24.77,24.84,244739.0,22.6971,22.7704,22.6971,22.7613,244739.0
2017-09-01 12:30:00,24.84,24.84,24.75,24.76,151795.0,22.7613,22.7613,22.6788,22.688,151795.0
2017-09-01 13:00:00,24.76,24.84,24.75,24.83,181974.0,22.688,22.7613,22.6788,22.7521,181974.0
2017-09-01 13:30:00,24.83,24.83,24.78,24.81,103548.0,22.7521,22.7521,22.7063,22.7338,103548.0
2017-09-01 14:00:00,24.81,24.85,24.78,24.81,198490.0,22.7338,22.7704,22.7063,22.7338,198490.0
2017-09-01 14:30:00,24.82,24.83,24.79,24.82,151826.0,22.7429,22.7521,22.7154,22.7429,151826.0
2017-09-01 15:00:00,24.82,24.82,24.74,24.76,232277.0,22.7429,22.7429,22.6696,22.688,232277.0
2017-09-01 15:30:00,24.76,24.8,24.75,24.79,716892.0,22.688,22.7246,22.6788,22.7154,716892.0
2017-09-05 09:30:00,25.0,25.2,25.0,25.11,2244245.0,22.9079,23.0911,22.9079,23.0087,2244245.0
2017-09-05 10:00:00,25.11,25.18,25.09,25.13,1012037.0,23.0087,23.0728,22.9903,23.027,1012037.0
2017-09-05 10:30:00,25.13,25.23,25.13,25.17,1173737.0,23.027,23.1186,23.027,23.0636,1173737.0
2017-09-05 11:00:00,25.17,25.2,25.1,25.17,480965.0,23.0636,23.0911,22.9995,23.0636,480965.0
2017-09-05 11:30:00,25.17,25.19,25.08,25.09,313576.0,23.0636,23.082,22.9812,22.9903,313576.0
2017-09-05 12:00:00,25.08,25.16,25.06,25.16,461168.0,22.9812,23.0545,22.9628,23.0545,461168.0
2017-09-05 12:30:00,25.16,25.17,25.09,25.13,615977.0,23.0545,23.0636,22.9903,23.027,615977.0
2017-09-05 13:00:00,25.13,25.2,25.11,25.2,678110.0,23.027,23.0911,23.0087,23.0911,678110.0
2017-09-05 13:30:00,25.2,25.24,25.17,25.21,318715.0,23.0911,23.1278,23.0636,23.1003,318715.0
2017-09-05 14:00:00,25.22,25.3,25.2,25.23,750525.0,23.1095,23.1828,23.0911,23.1186,750525.0
2017-09-05 14:30:00,25.23,25.32,25.23,25.3,777211.0,23.1186,23.2011,23.1186,23.1828,777211.0
2017-09-05 15:00:00,25.3,25.33,25.21,25.26,1002686.0,23.1828,23.2103,23.1003,23.1461,1002686.0
2017-09-05 15:30:00,25.26,25.32,25.25,25.29,1445828.0,23.1461,23.2011,23.1369,23.1736,1445828.0
2017-09-06 09:30:00,25.19,25.25,25.1,25.15,949987.0,23.082,23.1369,22.9995,23.0453,949987.0
2017-09-06 10:00:00,25.15,25.28,25.14,25.2,1115991.0,23.0453,23.1644,23.0362,23.0911,1115991.0
2017-09-06 10:30:00,25.2,25.29,25.19,25.24,494383.0,23.0911,23.1736,23.082,23.1278,494383.0
2017-09-06 11:00:00,25.24,25.28,25.23,25.26,374901.0,23.1278,23.1644,23.1186,23.1461,374901.0
2017-09-06 11:30:00,25.27,25.28,25.21,25.25,269533.0,23.1553,23.1644,23.1003,23.1369,269533.0
2017-09-06 12:00:00,25.25,25.25,25.14,25.16,213649.0,23.1369,23.1369,23.0362,23.0545,213649.0
2017-09-06 12:30:00,25.16,25.18,24.94,24.97,393168.0,23.0545,23.0728,22.8529,22.8804,393168.0
2017-09-06 13:00:00,24.95,24.97,24.81,24.86,766896.0,22.8621,22.8804,22.7338,22.7796,766896.0
2017-09-06 13:30:00,24.86,24.91,24.81,24.88,474645.0,22.7796,22.8254,22.7338,22.7979,474645.0
2017-09-06 14:00:00,24.88,24.89,24.78,24.86,535181.0,22.7979,22.8071,22.7063,22.7796,535181.0
2017-09-06 14:30:00,24.86,24.92,24.85,24.89,332095.0,22.7796,22.8346,22.7704,22.8071,332095.0
2017-09-06 15:00:00,24.89,24.95,24.86,24.95,417111.0,22.8071,22.8621,22.7796,22.8621,417111.0
2017-09-06 15:30:00,24.94,24.97,24.9,24.93,1009831.0,22.8529,22.8804,22.8162,22.8437,1009831.0
2017-09-07 09:30:00,25.2,25.31,25.16,25.22,1338593.0,23.0911,23.1919,23.0545,23.1095,1338593.0
2017-09-07 10:00:00,25.25,25.37,25.22,25.37,1090252.0,23.1369,23.2469,23.1095,23.2469,1090252.0
2017-09-07 10:30:00,25.38,25.42,25.32,25.37,456720.0,23.2561,23.2927,23.2011,23.2469,456720.0
2017-09-07 11:00:00,25.37,25.55,25.36,25.52,1266304.0,23.2469,23.4118,23.2377,23.3844,1266304.0
2017-09-07 11:30:00,25.53,25.57,25.47,25.48,550826.0,23.3935,23.4302,23.3385,23.3477,550826.0
2017-09-07 12:00:00,25.48,25.51,25.45,25.48,331122.0,23.3477,23.3752,23.3202,23.3477,331122.0
2017-09-07 12:30:00,25.48,25.54,25.4,25.4,391977.0,23.3477,23.4027,23.2744,23.2744,391977.0
2017-09-07 13:00:00,25.4,25.46,25.39,25.45,433216.0,23.2744,23.3294,23.2652,23.3202,433216.0
2017-09-07 13:30:00,25.45,25.45,25.35,25.39,617969.0,23.3202,23.3202,23.2286,23.2652,617969.0
2017-09-07 14:00:00,25.39,25.45,25.39,25.42,320958.0,23.2652,23.3202,23.2652,23.2927,320958.0
2017-09-07 14:30:00,25.42,25.48,25.4,25.42,362023.0,23.2927,23.3477,23.2744,23.2927,362023.0
2017-09-07 15:00:00,25.42,25.53,25.42,25.51,839365.0,23.2927,23.3935,23.2927,23.3752,839365.0
2017-09-07 15:30:00,25.51,25.56,25.47,25.48,2309948.0,23.3752,23.421,23.3385,23.3477,2309948.0
2017-09-08 09:30:00,25.39,25.48,25.24,25.28,1307397.0,23.2652,23.3477,23.1278,23.1644,1307397.0
2017-09-08 10:00:00,25.27,25.33,25.18,25.28,607726.0,23.1553,23.2103,23.0728,23.1644,607726.0
2017-09-08 10:30:00,25.28,25.3,25.14,25.14,1341028.0,23.1644,23.1828,23.0362,23.0362,1341028.0
2017-09-08 11:00:00,25.14,25.24,25.14,25.22,768753.0,23.0362,23.1278,23.0362,23.1095,768753.0
2017-09-08 11:30:00,25.22,25.27,25.17,25.27,262931.0,23.1095,23.1553,23.0636,23.1553,262931.0
2017-09-08 12:00:00,25.27,25.29,25.18,25.19,273755.0,23.1553,23.1736,23.0728,23.082,273755.0
2017-09-08 12:30:00,25.19,25.2,25.13,25.17,449663.0,23.082,23.0911,23.027,23.0636,449663.0
2017-09-08 13:00:00,25.18,25.22,25.15,25.16,283710.0,23.0728,23.1095,23.0453,23.0545,283710.0
2017-09-08 13:30:00,25.15,25.16,25.09,25.16,342235.0,23.0453,23.0545,22.9903,23.0545,342235.0
2017-09-08 14:00:00,25.16,25.17,25.08,25.1,372042.0,23.0545,23.0636,22.9812,22.9995,372042.0
2017-09-08 14:30:00,25.1,25.17,25.09,25.15,238002.0,22.9995,23.0636,22.9903,23.0453,238002.0
2017-09-08 15:00:00,25.16,25.27,25.16,25.25,640141.0,23.0545,23.1553,23.0545,23.1369,640141.0
2017-09-08 15:30:00,25.25,25.27,25.22,25.25,984180.0,23.1369,23.1553,23.1095,23.1369,984180.0
2017-09-11 09:30:00,24.77,25.04,24.7,24.97,1549621.0,22.6971,22.9445,22.633,22.8804,1549621.0
2017-09-11 10:00:00,24.97,24.99,24.8,24.82,769964.0,22.8804,22.8987,22.7246,22.7429,769964.0
2017-09-11 10:30:00,24.82,24.85,24.78,24.81,508741.0,22.7429,22.7704,22.7063,22.7338,508741.0
2017-09-11 11:00:00,24.81,24.83,24.74,24.75,550164.0,22.7338,22.7521,22.6696,22.6788,550164.0
2017-09-11 11:30:00,24.75,24.78,24.72,24.78,440525.0,22.6788,22.7063,22.6513,22.7063,440525.0
2017-09-11 12:00:00,24.78,24.79,24.7,24.73,554391.0,22.7063,22.7154,22.633,22.6605,554391.0
2017-09-11 12:30:00,24.73,24.79,24.73,24.78,279823.0,22.6605,22.7154,22.6605,22.7063,279823.0
2017-09-11 13:00:00,24.78,24.78,24.68,24.71,890356.0,22.7063,22.7063,22.6146,22.6421,890356.0
2017-09-11 13:30:00,24.72,24.72,24.59,24.59,409680.0,22.6513,22.6513,22.5322,22.5322,409680.0
2017-09-11 14:00:00,24.58,24.65,24.58,24.62,426978.0,22.523,22.5872,22.523,22.5597,426978.0
2017-09-11 14:30:00,24.61,24.62,24.56,24.57,713187.0,22.5505,22.5597,22.5047,22.5139,713187.0
2017-09-11 15:00:00,24.58,24.58,24.49,24.49,774584.0,22.523,22.523,22.4405,22.4405,774584.0
2017-09-11 15:30:00,24.49,24.57,24.48,24.55,1941600.0,22.4405,22.5139,22.4314,22.4955,1941600.0
2017-09-12 09:30:00,24.44,24.59,24.36,24.59,935328.0,22.3947,22.5322,22.3214,22.5322,935328.0
2017-09-12 10:00:00,24.59,24.68,24.56,24.56,980299.0,22.5322,22.6146,22.5047,22.5047,980299.0
2017-09-12 10:30:00,24.56,24.64,24.55,24.57,476073.0,22.5047,22.578,22.4955,22.5139,476073.0
2017-09-12 11:00:00,24.57,24.6,24.54,24.55,330970.0,22.5139,22.5413,22.4864,22.4955,330970.0
2017-09-12 11:30:00,24.55,24.61,24.5,24.59,325631.0,22.4955,22.5505,22.4497,22.5322,325631.0
2017-09-12 12:00:00,24.59,24.59,24.49,24.5,295447.0,22.5322,22.5322,22.4405,22.4497,295447.0
2017-09-12 12:30:00,24.5,24.61,24.49,24.61,255531.0,22.4497,22.5505,22.4405,22.5505,255531.0
2017-09-12 13:00:00,24.61,24.64,24.56,24.61,476243.0,22.5505,22.578,22.5047,22.5505,476243.0
2017-09-12 13:30:00,24.61,24.64,24.57,24.58,259923.0,22.5505,22.578,22.5139,22.523,259923.0
2017-09-12 14:00:00,24.58,24.74,24.58,24.69,348880.0,22.523,22.6696,22.523,22.6238,348880.0
2017-09-12 14:30:00,24.69,24.71,24.65,24.71,384783.0,22.6238,22.6421,22.5872,22.6421,384783.0
2017-09-12 15:00:00,24.71,24.75,24.69,24.7,442798.0,22.6421,22.6788,22.6238,22.633,442798.0
2017-09-12 15:30:00,24.7,24.72,24.66,24.66,783647.0,22.633,22.6513,22.5963,22.5963,783647.0
2017-09-13 09:30:00,24.65,24.65,24.49,24.5,806596.0,22.5872,22.5872,22.4405,22.4497,806596.0
2017-09-13 10:00:00,24.5,24.55,24.4,24.42,615644.0,22.4497,22.4955,22.3581,22.3764,615644.0
2017-09-13 10:30:00,24.42,24.43,24.33,24.41,987937.0,22.3764,22.3856,22.2939,22.3672,987937.0
2017-09-13 11:00:00,24.4,24.41,24.33,24.35,623189.0,22.3581,22.3672,22.2939,22.3123,623189.0
2017-09-13 11:30:00,24.35,24.36,24.32,24.34,392248.0,22.3123,22.3214,22.2848,22.3031,392248.0
2017-09-13 12:00:00,24.34,24.34,24.25,24.25,322327.0,22.3031,22.3031,22.2206,22.2206,322327.0
2017-09-13 12:30:00,24.25,24.27,24.16,24.17,629671.0,22.2206,22.239,22.1382,22.1473,629671.0
2017-09-13 13:00:00,24.17,24.32,24.16,24.27,775608.0,22.1473,22.2848,22.1382,22.239,775608.0
2017-09-13 13:30:00,24.27,24.29,24.23,24.24,333863.0,22.239,22.2573,22.2023,22.2115,333863.0
2017-09-13 14:00:00,24.25,24.25,24.21,24.22,295198.0,22.2206,22.2206,22.184,22.1931,295198.0
2017-09-13 14:30:00,24.22,24.22,24.15,24.16,424990.0,22.1931,22.1931,22.129,22.1382,424990.0
2017-09-13 15:00:00,24.16,24.19,24.15,24.17,648133.0,22.1382,22.1657,22.129,22.1473,648133.0
2017-09-13 15:30:00,24.17,24.22,24.16,24.21,1537994.0,22.1473,22.1931,22.1382,22.184,1537994.0
2017-09-14 09:30:00,24.15,24.24,24.06,24.23,1423525.0,22.129,22.2115,22.0465,22.2023,1423525.0
2017-09-14 10:00:00,24.23,24.33,24.23,24.31,575926.0,22.2023,22.2939,22.2023,22.2756,575926.0
2017-09-14 10:30:00,24.29,24.29,24.2,24.26,286359.0,22.2573,22.2573,22.1748,22.2298,286359.0
2017-09-14 11:00:00,24.27,24.29,24.2,24.21,235427.0,22.239,22.2573,22.1748,22.184,235427.0
2017-09-14 11:30:00,24.2,24.25,24.18,24.24,141712.0,22.1748,22.2206,22.1565,22.2115,141712.0
2017-09-14 12:00:00,24.24,24.25,24.17,24.17,102608.0,22.2115,22.2206,22.1473,22.1473,102608.0
2017-09-14 12:30:00,24.17,24.21,24.16,24.19,269056.0,22.1473,22.184,22.1382,22.1657,269056.0
2017-09-14 13:00:00,24.18,24.25,24.17,24.21,163310.0,22.1565,22.2206,22.1473,22.184,163310.0
2017-09-14 13:30:00,24.21,24.44,24.21,24.42,662257.0,22.184,22.3947,22.184,22.3764,662257.0
2017-09-14 14:00:00,24.42,24.42,24.36,24.4,561591.0,22.3764,22.3764,22.3214,22.3581,561591.0
2017-09-14 14:30:00,24.4,24.42,24.36,24.36,302154.0,22.3581,22.3764,22.3214,22.3214,302154.0
2017-09-14 15:00:00,24.36,24.36,24.28,24.33,396364.0,22.3214,22.3214,22.2481,22.2939,396364.0
2017-09-14 15:30:00,24.33,24.41,24.31,24.38,1533504.0,22.2939,22.3672,22.2756,22.3398,1533504.0
2017-09-15 09:30:00,24.3,24.35,24.21,24.25,1078213.0,22.2664,22.3123,22.184,22.2206,1078213.0
2017-09-15 10:00:00,24.23,24.23,24.08,24.11,718345.0,22.2023,22.2023,22.0649,22.0923,718345.0
2017-09-15 10:30:00,24.1,24.14,24.09,24.11,351053.0,22.0832,22.1198,22.074,22.0923,351053.0
2017-09-15 11:00:00,24.11,24.17,24.06,24.13,544158.0,22.0923,22.1473,22.0465,22.1107,544158.0
2017-09-15 11:30:00,24.13,24.27,24.1,24.23,434908.0,22.1107,22.239,22.0832,22.2023,434908.0
2017-09-15 12:00:00,24.22,24.24,24.17,24.2,250577.0,22.1931,22.2115,22.1473,22.1748,250577.0
2017-09-15 12:30:00,24.21,24.28,24.19,24.23,313111.0,22.184,22.2481,22.1657,22.2023,313111.0
2017-09-15 13:00:00,24.23,24.24,24.17,24.18,218357.0,22.2023,22.2115,22.1473,22.1565,218357.0
2017-09-15 13:30:00,24.18,24.23,24.17,24.19,216132.0,22.1565,22.2023,22.1473,22.1657,216132.0
2017-09-15 14:00:00,24.19,24.2,24.17,24.19,228862.0,22.1657,22.1748,22.1473,22.1657,228862.0
2017-09-15 14:30:00,24.19,24.21,24.17,24.17,314454.0,22.1657,22.184,22.1473,22.1473,314454.0
2017-09-15 15:00:00,24.17,24.2,24.16,24.17,342245.0,22.1473,22.1748,22.1382,22.1473,342245.0
2017-09-15 15:30:00,24.17,24.19,24.12,24.13,1411217.0,22.1473,22.1657,22.1015,22.1107,1411217.0
2017-09-18 09:30:00,23.88,23.92,23.82,23.89,854983.0,21.8816,21.9182,21.8266,21.8908,854983.0
2017-09-18 10:00:00,23.89,23.92,23.83,23.83,308446.0,21.8908,21.9182,21.8358,21.8358,308446.0
2017-09-18 10:30:00,23.84,23.85,23.67,23.67,888530.0,21.8449,21.8541,21.6892,21.6892,888530.0
2017-09-18 11:00:00,23.67,23.69,23.64,23.67,814367.0,21.6892,21.7075,21.6617,21.6892,814367.0
2017-09-18 11:30:00,23.67,23.7,23.65,23.68,237008.0,21.6892,21.7167,21.6708,21.6983,237008.0
2017-09-18 12:00:00,23.68,23.69,23.67,23.67,285873.0,21.6983,21.7075,21.6892,21.6892,285873.0
2017-09-18 12:30:00,23.67,23.69,23.63,23.67,352583.0,21.6892,21.7075,21.6525,21.6892,352583.0
2017-09-18 13:00:00,23.67,23.75,23.67,23.74,299196.0,21.6892,21.7625,21.6892,21.7533,299196.0
2017-09-18 13:30:00,23.74,23.74,23.67,23.67,277154.0,21.7533,21.7533,21.6892,21.6892,277154.0
2017-09-18 14:00:00,23.67,23.67,23.59,23.65,917852.0,21.6892,21.6892,21.6159,21.6708,917852.0
2017-09-18 14:30:00,23.64,23.75,23.63,23.68,758638.0,21.6617,21.7625,21.6525,21.6983,758638.0
2017-09-18 15:00:00,23.68,23.73,23.65,23.65,718131.0,21.6983,21.7441,21.6708,21.6708,718131.0
2017-09-18 15:30:00,23.65,23.74,23.65,23.74,1723998.0,21.6708,21.7533,21.6708,21.7533,1723998.0
2017-09-19 09:30:00,23.8,23.9,23.79,23.84,664633.0,21.8083,21.8999,21.7991,21.8449,664633.0
2017-09-19 10:00:00,23.85,23.88,23.77,23.84,366805.0,21.8541,21.8816,21.7808,21.8449,366805.0
2017-09-19 10:30:00,23.83,23.86,23.82,23.85,303679.0,21.8358,21.8633,21.8266,21.8541,303679.0
2017-09-19 11:00:00,23.85,23.88,23.83,23.83,254396.0,21.8541,21.8816,21.8358,21.8358,254396.0
2017-09-19 11:30:00,23.84,23.87,23.8,23.87,167857.0,21.8449,21.8724,21.8083,21.8724,167857.0
2017-09-19 12:00:00,23.87,23.88,23.77,23.8,195942.0,21.8724,21.8816,21.7808,21.8083,195942.0
2017-09-19 12:30:00,23.8,23.8,23.7,23.72,229035.0,21.8083,21.8083,21.7167,21.735,229035.0
2017-09-19 13:00:00,23.71,23.77,23.7,23.75,164748.0,21.7258,21.7808,21.7167,21.7625,164748.0
2017-09-19 13:30:00,23.75,23.78,23.75,23.78,162623.0,21.7625,21.79,21.7625,21.79,162623.0
2017-09-19 14:00:00,23.77,23.83,23.76,23.79,205426.0,21.7808,21.8358,21.7716,21.7991,205426.0
2017-09-19 14:30:00,23.8,23.82,23.78,23.79,149310.0,21.8083,21.8266,21.79,21.7991,149310.0
2017-09-19 15:00:00,23.78,23.86,23.78,23.85,239982.0,21.79,21.8633,21.79,21.8541,239982.0
2017-09-19 15:30:00,23.85,23.91,23.84,23.85,974508.0,21.8541,21.9091,21.8449,21.8541,974508.0
2017-09-20 09:30:00,23.93,23.99,23.84,23.96,810700.0,21.9274,21.9824,21.8449,21.9549,810700.0
2017-09-20 10:00:00,23.96,24.04,23.92,24.04,419110.0,21.9549,22.0282,21.9182,22.0282,419110.0
2017-09-20 10:30:00,24.03,24.19,24.03,24.16,441631.0,22.019,22.1657,22.019,22.1382,441631.0
2017-09-20 11:00:00,24.17,24.17,24.07,24.08,391932.0,22.1473,22.1473,22.0557,22.0649,391932.0
2017-09-20 11:30:00,24.08,24.13,24.08,24.08,364459.0,22.0649,22.1107,22.0649,22.0649,364459.0
2017-09-20 12:00:00,24.09,24.14,24.08,24.11,266358.0,22.074,22.1198,22.0649,22.0923,266358.0
2017-09-20 12:30:00,24.11,24.16,24.08,24.16,286811.0,22.0923,22.1382,22.0649,22.1382,286811.0
2017-09-20 13:00:00,24.16,24.17,24.1,24.13,329077.0,22.1382,22.1473,22.0832,22.1107,329077.0
2017-09-20 13:30:00,24.13,24.2,24.09,24.11,553572.0,22.1107,22.1748,22.074,22.0923,553572.0
2017-09-20 14:00:00,24.11,24.18,23.35,23.47,3325382.0,22.0923,22.1565,21.3959,21.5059,3325382.0
2017-09-20 14:30:00,23.47,23.5,23.18,23.43,2800402.0,21.5059,21.5334,21.2402,21.4693,2800402.0
2017-09-20 15:00:00,23.42,23.42,23.31,23.37,1099398.0,21.4601,21.4601,21.3593,21.4143,1099398.0
2017-09-20 15:30:00,23.36,23.5,23.35,23.48,2398902.0,21.4051,21.5334,21.3959,21.5151,2398902.0
2017-09-21 09:30:00,23.1,23.35,23.04,23.22,1693072.0,21.1669,21.3959,21.1119,21.2768,1693072.0
2017-09-21 10:00:00,23.23,23.31,23.19,23.26,589675.0,21.286,21.3593,21.2493,21.3135,589675.0
2017-09-21 10:30:00,23.26,23.3,23.24,23.3,539740.0,21.3135,21.3501,21.2952,21.3501,539740.0
2017-09-21 11:00:00,23.3,23.47,23.29,23.36,495773.0,21.3501,21.5059,21.341,21.4051,495773.0
2017-09-21 11:30:00,23.36,23.52,23.34,23.48,592482.0,21.4051,21.5517,21.3868,21.5151,592482.0
2017-09-21 12:00:00,23.48,23.51,23.44,23.44,216850.0,21.5151,21.5426,21.4784,21.4784,216850.0
2017-09-21 12:30:00,23.44,23.46,23.4,23.41,181181.0,21.4784,21.4967,21.4418,21.4509,181181.0
2017-09-21 13:00:00,23.41,23.45,23.32,23.33,335801.0,21.4509,21.4876,21.3685,21.3776,335801.0
2017-09-21 13:30:00,23.33,23.37,23.32,23.36,258805.0,21.3776,21.4143,21.3685,21.4051,258805.0
2017-09-21 14:00:00,23.36,23.37,23.26,23.26,348427.0,21.4051,21.4143,21.3135,21.3135,348427.0
2017-09-21 14:30:00,23.25,23.3,23.24,23.25,262530.0,21.3043,21.3501,21.2952,21.3043,262530.0
2017-09-21 15:00:00,23.26,23.31,23.24,23.25,392032.0,21.3135,21.3593,21.2952,21.3043,392032.0
2017-09-21 15:30:00,23.25,23.27,23.2,23.21,1411737.0,21.3043,21.3226,21.2585,21.2677,1411737.0
2017-09-22 09:30:00,23.42,23.43,23.31,23.38,961855.0,21.4601,21.4693,21.3593,21.4234,961855.0
2017-09-22 10:00:00,23.38,23.45,23.36,23.45,666950.0,21.4234,21.4876,21.4051,21.4876,666950.0
2017-09-22 10:30:00,23.45,23.52,23.44,23.45,513984.0,21.4876,21.5517,21.4784,21.4876,513984.0
2017-09-22 11:00:00,23.46,23.5,23.43,23.45,434706.0,21.4967,21.5334,21.4693,21.4876,434706.0
2017-09-22 11:30:00,23.45,23.46,23.41,23.43,405280.0,21.4876,21.4967,21.4509,21.4693,405280.0
2017-09-22 12:00:00,23.43,23.45,23.41,23.41,375394.0,21.4693,21.4876,21.4509,21.4509,375394.0
2017-09-22 12:30:00,23.4,23.43,23.34,23.35,190160.0,21.4418,21.4693,21.3868,21.3959,190160.0
2017-09-22 13:00:00,23.36,23.36,23.31,23.36,162661.0,21.4051,21.4051,21.3593,21.4051,162661.0
2017-09-22 13:30:00,23.37,23.4,23.36,23.37,264268.0,21.4143,21.4418,21.4051,21.4143,264268.0
2017-09-22 14:00:00,23.37,23.42,23.37,23.39,293591.0,21.4143,21.4601,21.4143,21.4326,293591.0
2017-09-22 14:30:00,23.39,23.41,23.36,23.4,151048.0,21.4326,21.4509,21.4051,21.4418,151048.0
2017-09-22 15:00:00,23.4,23.42,23.38,23.4,269946.0,21.4418,21.4601,21.4234,21.4418,269946.0
2017-09-22 15:30:00,23.4,23.47,23.37,23.45,1366241.0,21.4418,21.5059,21.4143,21.4876,1366241.0
2017-09-25 09:30:00,23.32,23.47,23.28,23.41,895836.0,21.3685,21.5059,21.3318,21.4509,895836.0
2017-09-25 10:00:00,23.42,23.43,23.36,23.41,342971.0,21.4601,21.4693,21.4051,21.4509,342971.0
2017-09-25 10:30:00,23.41,23.59,23.35,23.52,1025151.0,21.4509,21.6159,21.3959,21.5517,1025151.0
2017-09-25 11:00:00,23.54,23.81,23.54,23.69,1425475.0,21.57,21.8175,21.57,21.7075,1425475.0
2017-09-25 11:30:00,23.7,23.75,23.66,23.69,765277.0,21.7167,21.7625,21.68,21.7075,765277.0
2017-09-25 12:00:00,23.7,23.85,23.68,23.79,726826.0,21.7167,21.8541,21.6983,21.7991,726826.0
2017-09-25 12:30:00,23.8,23.86,23.77,23.84,411488.0,21.8083,21.8633,21.7808,21.8449,411488.0
2017-09-25 13:00:00,23.83,23.83,23.69,23.7,402966.0,21.8358,21.8358,21.7075,21.7167,402966.0
2017-09-25 13:30:00,23.7,23.74,23.68,23.74,211713.0,21.7167,21.7533,21.6983,21.7533,211713.0
2017-09-25 14:00:00,23.73,23.75,23.68,23.7,341721.0,21.7441,21.7625,21.6983,21.7167,341721.0
2017-09-25 14:30:00,23.71,23.77,23.71,23.77,353574.0,21.7258,21.7808,21.7258,21.7808,353574.0
2017-09-25 15:00:00,23.77,23.83,23.76,23.79,522155.0,21.7808,21.8358,21.7716,21.7991,522155.0
2017-09-25 15:30:00,23.78,23.86,23.76,23.83,1299282.0,21.79,21.8633,21.7716,21.8358,1299282.0
2017-09-26 09:30:00,23.48,23.63,23.43,23.59,994570.0,21.5151,21.6525,21.4693,21.6159,994570.0
2017-09-26 10:00:00,23.6,23.63,23.51,23.6,597333.0,21.625,21.6525,21.5426,21.625,597333.0
2017-09-26 10:30:00,23.61,23.65,23.5,23.53,525922.0,21.6342,21.6708,21.5334,21.5609,525922.0
2017-09-26 11:00:00,23.54,23.56,23.51,23.54,575923.0,21.57,21.5884,21.5426,21.57,575923.0
2017-09-26 11:30:00,23.54,23.55,23.5,23.51,304162.0,21.57,21.5792,21.5334,21.5426,304162.0
2017-09-26 12:00:00,23.5,23.53,23.48,23.49,303201.0,21.5334,21.5609,21.5151,21.5242,303201.0
2017-09-26 12:30:00,23.49,23.54,23.26,23.36,1589267.0,21.5242,21.57,21.3135,21.4051,1589267.0
2017-09-26 13:00:00,23.37,23.45,23.34,23.44,585124.0,21.4143,21.4876,21.3868,21.4784,585124.0
2017-09-26 13:30:00,23.44,23.48,23.42,23.46,417180.0,21.4784,21.5151,21.4601,21.4967,417180.0
2017-09-26 14:00:00,23.45,23.45,23.4,23.41,424930.0,21.4876,21.4876,21.4418,21.4509,424930.0
2017-09-26 14:30:00,23.42,23.42,23.36,23.38,582172.0,21.4601,21.4601,21.4051,21.4234,582172.0
2017-09-26 15:00:00,23.38,23.38,23.28,23.28,779166.0,21.4234,21.4234,21.3318,21.3318,779166.0
2017-09-26 15:30:00,23.28,23.35,23.27,23.34,2036005.0,21.3318,21.3959,21.3226,21.3868,2036005.0
2017-09-27 09:30:00,23.08,23.14,23.02,23.03,755812.0,21.1485,21.2035,21.0936,21.1027,755812.0
2017-09-27 10:00:00,23.04,23.09,23.0,23.05,757607.0,21.1119,21.1577,21.0752,21.1211,757607.0
2017-09-27 10:30:00,23.05,23.18,23.03,23.12,868044.0,21.1211,21.2402,21.1027,21.1852,868044.0
2017-09-27 11:00:00,23.11,23.15,23.05,23.09,639026.0,21.176,21.2127,21.1211,21.1577,639026.0
2017-09-27 11:30:00,23.08,23.11,23.03,23.05,528427.0,21.1485,21.176,21.1027,21.1211,528427.0
2017-09-27 12:00:00,23.05,23.18,23.05,23.15,630829.0,21.1211,21.2402,21.1211,21.2127,630829.0
2017-09-27 12:30:00,23.15,23.17,23.06,23.06,355597.0,21.2127,21.231,21.1302,21.1302,355597.0
2017-09-27 13:00:00,23.06,23.1,23.01,23.02,401761.0,21.1302,21.1669,21.0844,21.0936,401761.0
2017-09-27 13:30:00,23.03,23.05,23.0,23.0,217371.0,21.1027,21.1211,21.0752,21.0752,217371.0
2017-09-27 14:00:00,23.01,23.09,23.0,23.05,624807.0,21.0844,21.1577,21.0752,21.1211,624807.0
2017-09-27 14:30:00,23.05,23.09,23.05,23.05,509767.0,21.1211,21.1577,21.1211,21.1211,509767.0
2017-09-27 15:00:00,23.05,23.05,23.02,23.04,630330.0,21.1211,21.1211,21.0936,21.1119,630330.0
2017-09-27 15:30:00,23.03,23.05,22.98,23.0,1751979.0,21.1027,21.1211,21.0569,21.0752,1751979.0
2017-09-28 09:30:00,23.08,23.12,23.0,23.03,697378.0,21.1485,21.1852,21.0752,21.1027,697378.0
2017-09-28 10:00:00,23.03,23.08,22.99,23.01,335289.0,21.1027,21.1485,21.0661,21.0844,335289.0
2017-09-28 10:30:00,23.02,23.06,22.99,23.05,548923.0,21.0936,21.1302,21.0661,21.1211,548923.0
2017-09-28 11:00:00,23.05,23.11,23.02,23.09,462551.0,21.1211,21.176,21.0936,21.1577,462551.0
2017-09-28 11:30:00,23.09,23.1,23.06,23.06,181469.0,21.1577,21.1669,21.1302,21.1302,181469.0
2017-09-28 12:00:00,23.06,23.11,23.06,23.1,196544.0,21.1302,21.176,21.1302,21.1669,196544.0
2017-09-28 12:30:00,23.11,23.25,23.11,23.17,476481.0,21.176,21.3043,21.176,21.231,476481.0
2017-09-28 13:00:00,23.17,23.2,23.14,23.14,270699.0,21.231,21.2585,21.2035,21.2035,270699.0
2017-09-28 13:30:00,23.14,23.19,23.13,23.15,188705.0,21.2035,21.2493,21.1944,21.2127,188705.0
2017-09-28 14:00:00,23.16,23.2,23.16,23.18,208534.0,21.2218,21.2585,21.2218,21.2402,208534.0
2017-09-28 14:30:00,23.19,23.26,23.18,23.21,290791.0,21.2493,21.3135,21.2402,21.2677,290791.0
2017-09-28 15:00:00,23.21,23.21,23.13,23.16,333544.0,21.2677,21.2677,21.1944,21.2218,333544.0
2017-09-28 15:30:00,23.15,23.17,23.11,23.16,857995.0,21.2127,21.231,21.176,21.2218,857995.0
2017-09-29 09:30:00,23.17,23.19,23.02,23.04,900650.0,21.231,21.2493,21.0936,21.1119,900650.0
2017-09-29 10:00:00,23.04,23.13,23.01,23.12,379576.0,21.1119,21.1944,21.0844,21.1852,379576.0
2017-09-29 10:30:00,23.12,23.16,23.08,23.11,344050.0,21.1852,21.2218,21.1485,21.176,344050.0
2017-09-29 11:00:00,23.11,23.11,23.05,23.1,431159.0,21.176,21.176,21.1211,21.1669,431159.0
2017-09-29 11:30:00,23.09,23.1,23.07,23.08,214697.0,21.1577,21.1669,21.1394,21.1485,214697.0
2017-09-29 12:00:00,23.08,23.09,23.04,23.05,187485.0,21.1485,21.1577,21.1119,21.1211,187485.0
2017-09-29 12:30:00,23.05,23.07,23.04,23.05,89543.0,21.1211,21.1394,21.1119,21.1211,89543.0
2017-09-29 13:00:00,23.05,23.06,23.02,23.02,90056.0,21.1211,21.1302,21.0936,21.0936,90056.0
2017-09-29 13:30:00,23.03,23.09,23.02,23.06,110261.0,21.1027,21.1577,21.0936,21.1302,110261.0
2017-09-29 14:00:00,23.06,23.09,23.06,23.07,143723.0,21.1302,21.1577,21.1302,21.1394,143723.0
2017-09-29 14:30:00,23.08,23.08,23.03,23.05,210032.0,21.1485,21.1485,21.1027,21.1211,210032.0
2017-09-29 15:00:00,23.05,23.07,23.01,23.01,606704.0,21.1211,21.1394,21.0844,21.0844,606704.0
2017-09-29 15:30:00,23.01,23.03,22.95,22.97,1190172.0,21.0844,21.1027,21.0294,21.0477,1190172.0
2017-10-02 09:30:00,22.91,23.03,22.88,22.94,1088290.0,20.9928,21.1027,20.9653,21.0203,1088290.0
2017-10-02 10:00:00,22.93,23.08,22.81,23.07,1907283.0,21.0111,21.1485,20.9011,21.1394,1907283.0
2017-10-02 10:30:00,23.07,23.11,22.97,22.97,560785.0,21.1394,21.176,21.0477,21.0477,560785.0
2017-10-02 11:00:00,22.96,22.99,22.95,22.98,564572.0,21.0386,21.0661,21.0294,21.0569,564572.0
2017-10-02 11:30:00,22.99,23.09,22.95,23.09,505424.0,21.0661,21.1577,21.0294,21.1577,505424.0
2017-10-02 12:00:00,23.1,23.16,23.08,23.1,615556.0,21.1669,21.2218,21.1485,21.1669,615556.0
2017-10-02 12:30:00,23.1,23.1,23.02,23.02,335052.0,21.1669,21.1669,21.0936,21.0936,335052.0
2017-10-02 13:00:00,23.02,23.03,22.98,22.98,435488.0,21.0936,21.1027,21.0569,21.0569,435488.0
2017-10-02 13:30:00,22.99,23.03,22.97,23.01,233605.0,21.0661,21.1027,21.0477,21.0844,233605.0
2017-10-02 14:00:00,23.02,23.04,23.01,23.04,153170.0,21.0936,21.1119,21.0844,21.1119,153170.0
2017-10-02 14:30:00,23.04,23.07,23.04,23.05,217352.0,21.1119,21.1394,21.1119,21.1211,217352.0
2017-10-02 15:00:00,23.05,23.05,22.97,22.97,313130.0,21.1211,21.1211,21.0477,21.0477,313130.0
2017-10-02 15:30:00,22.98,23.05,22.96,23.04,1310760.0,21.0569,21.1211,21.0386,21.1119,1310760.0
2017-10-03 09:30:00,23.09,23.16,23.04,23.16,762812.0,21.1577,21.2218,21.1119,21.2218,762812.0
2017-10-03 10:00:00,23.16,23.24,23.14,23.19,819531.0,21.2218,21.2952,21.2035,21.2493,819531.0
2017-10-03 10:30:00,23.2,23.25,23.17,23.22,679137.0,21.2585,21.3043,21.231,21.2768,679137.0
2017-10-03 11:00:00,23.23,23.28,23.22,23.27,303946.0,21.286,21.3318,21.2768,21.3226,303946.0
2017-10-03 11:30:00,23.28,23.33,23.27,23.3,415912.0,21.3318,21.3776,21.3226,21.3501,415912.0
2017-10-03 12:00:00,23.3,23.31,23.23,23.24,319500.0,21.3501,21.3593,21.286,21.2952,319500.0
2017-10-03 12:30:00,23.24,23.3,23.23,23.28,204238.0,21.2952,21.3501,21.286,21.3318,204238.0
2017-10-03 13:00:00,23.27,23.29,23.24,23.25,334792.0,21.3226,21.341,21.2952,21.3043,334792.0
2017-10-03 13:30:00,23.25,23.26,23.24,23.24,216290.0,21.3043,21.3135,21.2952,21.2952,216290.0
2017-10-03 14:00:00,23.24,23.25,23.2,23.21,274029.0,21.2952,21.3043,21.2585,21.2677,274029.0
2017-10-03 14:30:00,23.21,23.25,23.17,23.24,221581.0,21.2677,21.3043,21.231,21.2952,221581.0
2017-10-03 15:00:00,23.25,23.26,23.22,23.24,355361.0,21.3043,21.3135,21.2768,21.2952,355361.0
2017-10-03 15:30:00,23.24,23.29,23.24,23.28,1205217.0,21.2952,21.341,21.2952,21.3318,1205217.0
2017-10-04 09:30:00,23.41,23.44,23.35,23.39,950330.0,21.4509,21.4784,21.3959,21.4326,950330.0
2017-10-04 10:00:00,23.39,23.42,23.27,23.39,804067.0,21.4326,21.4601,21.3226,21.4326,804067.0
2017-10-04 10:30:00,23.39,23.46,23.38,23.42,467461.0,21.4326,21.4967,21.4234,21.4601,467461.0
2017-10-04 11:00:00,23.42,23.43,23.33,23.35,286548.0,21.4601,21.4693,21.3776,21.3959,286548.0
2017-10-04 11:30:00,23.34,23.35,23.31,23.31,191118.0,21.3868,21.3959,21.3593,21.3593,191118.0
2017-10-04 12:00:00,23.31,23.31,23.25,23.31,277932.0,21.3593,21.3593,21.3043,21.3593,277932.0
2017-10-04 12:30:00,23.31,23.36,23.3,23.35,240393.0,21.3593,21.4051,21.3501,21.3959,240393.0
2017-10-04 13:00:00,23.34,23.34,23.29,23.33,286137.0,21.3868,21.3868,21.341,21.3776,286137.0
2017-10-04 13:30:00,23.33,23.36,23.32,23.32,92295.0,21.3776,21.4051,21.3685,21.3685,92295.0
2017-10-04 14:00:00,23.32,23.33,23.3,23.31,146913.0,21.3685,21.3776,21.3501,21.3593,146913.0
2017-10-04 14:30:00,23.31,23.31,23.28,23.3,146792.0,21.3593,21.3593,21.3318,21.3501,146792.0
2017-10-04 15:00:00,23.3,23.38,23.29,23.38,290203.0,21.3501,21.4234,21.341,21.4234,290203.0
2017-10-04 15:30:00,23.38,23.42,23.36,23.4,1012090.0,21.4234,21.4601,21.4051,21.4418,1012090.0
2017-10-05 09:30:00,23.4,23.45,23.37,23.41,890537.0,21.4418,21.4876,21.4143,21.4509,890537.0
2017-10-05 10:00:00,23.41,23.43,23.35,23.39,422477.0,21.4509,21.4693,21.3959,21.4326,422477.0
2017-10-05 10:30:00,23.39,23.39,23.32,23.34,416345.0,21.4326,21.4326,21.3685,21.3868,416345.0
2017-10-05 11:00:00,23.34,23.36,23.3,23.36,324625.0,21.3868,21.4051,21.3501,21.4051,324625.0
2017-10-05 11:30:00,23.35,23.39,23.34,23.34,327075.0,21.3959,21.4326,21.3868,21.3868,327075.0
2017-10-05 12:00:00,23.33,23.4,23.29,23.39,759748.0,21.3776,21.4418,21.341,21.4326,759748.0
2017-10-05 12:30:00,23.4,23.4,23.32,23.33,410776.0,21.4418,21.4418,21.3685,21.3776,410776.0
2017-10-05 13:00:00,23.33,23.33,23.26,23.27,244164.0,21.3776,21.3776,21.3135,21.3226,244164.0
2017-10-05 13:30:00,23.28,23.31,23.28,23.29,163802.0,21.3318,21.3593,21.3318,21.341,163802.0
2017-10-05 14:00:00,23.29,23.32,23.25,23.29,206676.0,21.341,21.3685,21.3043,21.341,206676.0
2017-10-05 14:30:00,23.28,23.29,23.25,23.25,194160.0,21.3318,21.341,21.3043,21.3043,194160.0
2017-10-05 15:00:00,23.25,23.26,23.17,23.22,590249.0,21.3043,21.3135,21.231,21.2768,590249.0
2017-10-05 15:30:00,23.22,23.27,23.19,23.24,1075574.0,21.2768,21.3226,21.2493,21.2952,1075574.0
2017-10-06 09:30:00,23.18,23.2,23.02,23.03,1172711.0,21.2402,21.2585,21.0936,21.1027,1172711.0
2017-10-06 10:00:00,23.02,23.15,23.0,23.13,985292.0,21.0936,21.2127,21.0752,21.1944,985292.0
2017-10-06 10:30:00,23.14,23.5,23.14,23.45,1256356.0,21.2035,21.5334,21.2035,21.4876,1256356.0
2017-10-06 11:00:00,23.46,23.48,23.36,23.42,1006364.0,21.4967,21.5151,21.4051,21.4601,1006364.0
2017-10-06 11:30:00,23.43,23.58,23.43,23.51,852927.0,21.4693,21.6067,21.4693,21.5426,852927.0
2017-10-06 12:00:00,23.52,23.54,23.43,23.46,360793.0,21.5517,21.57,21.4693,21.4967,360793.0
2017-10-06 12:30:00,23.46,23.5,23.45,23.5,137094.0,21.4967,21.5334,21.4876,21.5334,137094.0
2017-10-06 13:00:00,23.5,23.53,23.42,23.44,260423.0,21.5334,21.5609,21.4601,21.4784,260423.0
2017-10-06 13:30:00,23.44,23.52,23.44,23.49,266000.0,21.4784,21.5517,21.4784,21.5242,266000.0
2017-10-06 14:00:00,23.49,23.53,23.47,23.5,223808.0,21.5242,21.5609,21.5059,21.5334,223808.0
2017-10-06 14:30:00,23.5,23.52,23.49,23.5,236836.0,21.5334,21.5517,21.5242,21.5334,236836.0
2017-10-06 15:00:00,23.5,23.54,23.49,23.5,597559.0,21.5334,21.57,21.5242,21.5334,597559.0
2017-10-06 15:30:00,23.5,23.61,23.5,23.6,1726629.0,21.5334,21.6342,21.5334,21.625,1726629.0
2017-10-09 09:30:00,23.66,23.73,23.65,23.67,763760.0,21.68,21.7441,21.6708,21.6892,763760.0
2017-10-09 10:00:00,23.66,23.66,23.58,23.66,400503.0,21.68,21.68,21.6067,21.68,400503.0
2017-10-09 10:30:00,23.66,23.73,23.64,23.72,285076.0,21.68,21.7441,21.6617,21.735,285076.0
2017-10-09 11:00:00,23.72,23.74,23.7,23.7,174097.0,21.735,21.7533,21.7167,21.7167,174097.0
2017-10-09 11:30:00,23.71,23.73,23.69,23.7,222291.0,21.7258,21.7441,21.7075,21.7167,222291.0
2017-10-09 12:00:00,23.7,23.7,23.63,23.65,205943.0,21.7167,21.7167,21.6525,21.6708,205943.0
2017-10-09 12:30:00,23.65,23.7,23.65,23.69,84284.0,21.6708,21.7167,21.6708,21.7075,84284.0
2017-10-09 13:00:00,23.7,23.75,23.69,23.74,196547.0,21.7167,21.7625,21.7075,21.7533,196547.0
2017-10-09 13:30:00,23.74,23.76,23.72,23.73,183033.0,21.7533,21.7716,21.735,21.7441,183033.0
2017-10-09 14:00:00,23.73,23.74,23.7,23.74,181797.0,21.7441,21.7533,21.7167,21.7533,181797.0
2017-10-09 14:30:00,23.74,23.76,23.72,23.73,449741.0,21.7533,21.7716,21.735,21.7441,449741.0
2017-10-09 15:00:00,23.73,23.82,23.72,23.78,566040.0,21.7441,21.8266,21.735,21.79,566040.0
2017-10-09 15:30:00,23.78,23.78,23.73,23.75,1132109.0,21.79,21.79,21.7441,21.7625,1132109.0
2017-10-10 09:30:00,23.85,23.88,23.72,23.84,1321431.0,21.8541,21.8816,21.735,21.8449,1321431.0
2017-10-10 10:00:00,23.84,23.85,23.77,23.85,646972.0,21.8449,21.8541,21.7808,21.8541,646972.0
2017-10-10 10:30:00,23.85,23.86,23.82,23.85,384536.0,21.8541,21.8633,21.8266,21.8541,384536.0
2017-10-10 11:00:00,23.85,23.85,23.76,23.77,406535.0,21.8541,21.8541,21.7716,21.7808,406535.0
2017-10-10 11:30:00,23.76,23.78,23.7,23.72,462310.0,21.7716,21.79,21.7167,21.735,462310.0
2017-10-10 12:00:00,23.73,23.74,23.7,23.72,171604.0,21.7441,21.7533,21.7167,21.735,171604.0
2017-10-10 12:30:00,23.71,23.73,23.68,23.71,134052.0,21.7258,21.7441,21.6983,21.7258,134052.0
2017-10-10 13:00:00,23.72,23.76,23.71,23.74,286653.0,21.735,21.7716,21.7258,21.7533,286653.0
2017-10-10 13:30:00,23.74,23.75,23.58,23.62,343256.0,21.7533,21.7625,21.6067,21.6434,343256.0
2017-10-10 14:00:00,23.61,23.65,23.58,23.6,277492.0,21.6342,21.6708,21.6067,21.625,277492.0
2017-10-10 14:30:00,23.6,23.6,23.53,23.58,312893.0,21.625,21.625,21.5609,21.6067,312893.0
2017-10-10 15:00:00,23.58,23.6,23.56,23.59,495616.0,21.6067,21.625,21.5884,21.6159,495616.0
2017-10-10 15:30:00,23.59,23.63,23.57,23.59,1281534.0,21.6159,21.6525,21.5975,21.6159,1281534.0
2017-10-11 09:30:00,23.69,23.8,23.68,23.77,702287.0,21.7075,21.8083,21.6983,21.7808,702287.0
2017-10-11 10:00:00,23.77,23.81,23.73,23.76,299790.0,21.7808,21.8175,21.7441,21.7716,299790.0
2017-10-11 10:30:00,23.76,23.79,23.51,23.53,841088.0,21.7716,21.7991,21.5426,21.5609,841088.0
2017-10-11 11:00:00,23.53,23.53,23.3,23.4,1328223.0,21.5609,21.5609,21.3501,21.4418,1328223.0
2017-10-11 11:30:00,23.41,23.46,23.4,23.44,368616.0,21.4509,21.4967,21.4418,21.4784,368616.0
2017-10-11 12:00:00,23.45,23.45,23.35,23.36,295888.0,21.4876,21.4876,21.3959,21.4051,295888.0
2017-10-11 12:30:00,23.36,23.44,23.35,23.44,193357.0,21.4051,21.4784,21.3959,21.4784,193357.0
2017-10-11 13:00:00,23.44,23.48,23.42,23.43,145518.0,21.4784,21.5151,21.4601,21.4693,145518.0
2017-10-11 13:30:00,23.43,23.44,23.4,23.42,161074.0,21.4693,21.4784,21.4418,21.4601,161074.0
2017-10-11 14:00:00,23.43,23.71,23.43,23.63,1321512.0,21.4693,21.7258,21.4693,21.6525,1321512.0
2017-10-11 14:30:00,23.63,23.71,23.6,23.61,299950.0,21.6525,21.7258,21.625,21.6342,299950.0
2017-10-11 15:00:00,23.61,23.76,23.6,23.72,514844.0,21.6342,21.7716,21.625,21.735,514844.0
2017-10-11 15:30:00,23.73,23.83,23.72,23.81,2167602.0,21.7441,21.8358,21.735,21.8175,2167602.0
2017-10-12 09:30:00,23.73,23.76,23.61,23.63,516367.0,21.7441,21.7716,21.6342,21.6525,516367.0
2017-10-12 10:00:00,23.63,23.72,23.59,23.69,332982.0,21.6525,21.735,21.6159,21.7075,332982.0
2017-10-12 10:30:00,23.69,23.75,23.69,23.73,387752.0,21.7075,21.7625,21.7075,21.7441,387752.0
2017-10-12 11:00:00,23.73,23.74,23.66,23.69,199766.0,21.7441,21.7533,21.68,21.7075,199766.0
2017-10-12 11:30:00,23.69,23.76,23.69,23.71,250036.0,21.7075,21.7716,21.7075,21.7258,250036.0
2017-10-12 12:00:00,23.72,23.77,23.72,23.75,239633.0,21.735,21.7808,21.735,21.7625,239633.0
2017-10-12 12:30:00,23.75,23.78,23.7,23.72,198309.0,21.7625,21.79,21.7167,21.735,198309.0
2017-10-12 13:00:00,23.73,23.77,23.7,23.77,138841.0,21.7441,21.7808,21.7167,21.7808,138841.0
2017-10-12 13:30:00,23.76,23.83,23.73,23.8,257194.0,21.7716,21.8358,21.7441,21.8083,257194.0
2017-10-12 14:00:00,23.81,23.83,23.8,23.83,203499.0,21.8175,21.8358,21.8083,21.8358,203499.0
2017-10-12 14:30:00,23.83,23.83,23.75,23.76,204957.0,21.8358,21.8358,21.7625,21.7716,204957.0
2017-10-12 15:00:00,23.75,23.79,23.72,23.75,224660.0,21.7625,21.7991,21.735,21.7625,224660.0
2017-10-12 15:30:00,23.75,23.8,23.7,23.7,1313800.0,21.7625,21.8083,21.7167,21.7167,1313800.0
2017-10-13 09:30:00,23.94,23.99,23.86,23.89,993676.0,21.9366,21.9824,21.8633,21.8908,993676.0
2017-10-13 10:00:00,23.89,23.9,23.79,23.81,669009.0,21.8908,21.8999,21.7991,21.8175,669009.0
2017-10-13 10:30:00,23.8,23.83,23.74,23.78,492612.0,21.8083,21.8358,21.7533,21.79,492612.0
2017-10-13 11:00:00,23.79,23.8,23.7,23.78,448215.0,21.7991,21.8083,21.7167,21.79,448215.0
2017-10-13 11:30:00,23.79,23.82,23.77,23.82,269067.0,21.7991,21.8266,21.7808,21.8266,269067.0
2017-10-13 12:00:00,23.83,23.84,23.8,23.83,206855.0,21.8358,21.8449,21.8083,21.8358,206855.0
2017-10-13 12:30:00,23.83,23.85,23.78,23.82,199302.0,21.8358,21.8541,21.79,21.8266,199302.0
2017-10-13 13:00:00,23.81,23.88,23.8,23.86,269515.0,21.8175,21.8816,21.8083,21.8633,269515.0
2017-10-13 13:30:00,23.86,23.86,23.84,23.86,134510.0,21.8633,21.8633,21.8449,21.8633,134510.0
2017-10-13 14:00:00,23.87,23.89,23.82,23.84,281680.0,21.8724,21.8908,21.8266,21.8449,281680.0
2017-10-13 14:30:00,23.83,23.85,23.82,23.83,116133.0,21.8358,21.8541,21.8266,21.8358,116133.0
2017-10-13 15:00:00,23.83,23.85,23.82,23.85,294358.0,21.8358,21.8541,21.8266,21.8541,294358.0
2017-10-13 15:30:00,23.85,23.9,23.81,23.83,1051379.0,21.8541,21.8999,21.8175,21.8358,1051379.0
2017-10-16 09:30:00,23.86,23.88,23.8,23.82,520056.0,21.8633,21.8816,21.8083,21.8266,520056.0
2017-10-16 10:00:00,23.82,23.82,23.75,23.8,476742.0,21.8266,21.8266,21.7625,21.8083,476742.0
2017-10-16 10:30:00,23.79,23.81,23.63,23.66,772509.0,21.7991,21.8175,21.6525,21.68,772509.0
2017-10-16 11:00:00,23.66,23.69,23.58,23.65,513533.0,21.68,21.7075,21.6067,21.6708,513533.0
2017-10-16 11:30:00,23.66,23.66,23.58,23.62,215723.0,21.68,21.68,21.6067,21.6434,215723.0
2017-10-16 12:00:00,23.61,23.62,23.57,23.59,298695.0,21.6342,21.6434,21.5975,21.6159,298695.0
2017-10-16 12:30:00,23.59,23.67,23.59,23.62,208057.0,21.6159,21.6892,21.6159,21.6434,208057.0
2017-10-16 13:00:00,23.61,23.63,23.55,23.58,220489.0,21.6342,21.6525,21.5792,21.6067,220489.0
2017-10-16 13:30:00,23.58,23.66,23.54,23.62,338288.0,21.6067,21.68,21.57,21.6434,338288.0
2017-10-16 14:00:00,23.63,23.63,23.5,23.5,478171.0,21.6525,21.6525,21.5334,21.5334,478171.0
2017-10-16 14:30:00,23.5,23.5,23.43,23.44,899778.0,21.5334,21.5334,21.4693,21.4784,899778.0
2017-10-16 15:00:00,23.44,23.44,23.31,23.37,928296.0,21.4784,21.4784,21.3593,21.4143,928296.0
2017-10-16 15:30:00,23.36,23.48,23.34,23.46,1560064.0,21.4051,21.5151,21.3868,21.4967,1560064.0
2017-10-17 09:30:00,23.3,23.4,23.24,23.36,741725.0,21.3501,21.4418,21.2952,21.4051,741725.0
2017-10-17 10:00:00,23.35,23.35,23.28,23.34,368800.0,21.3959,21.3959,21.3318,21.3868,368800.0
2017-10-17 10:30:00,23.34,23.41,23.33,23.33,549631.0,21.3868,21.4509,21.3776,21.3776,549631.0
2017-10-17 11:00:00,23.33,23.33,23.23,23.29,406910.0,21.3776,21.3776,21.286,21.341,406910.0
2017-10-17 11:30:00,23.28,23.34,23.27,23.34,309689.0,21.3318,21.3868,21.3226,21.3868,309689.0
2017-10-17 12:00:00,23.34,23.4,23.33,23.37,385445.0,21.3868,21.4418,21.3776,21.4143,385445.0
2017-10-17 12:30:00,23.38,23.46,23.38,23.39,427409.0,21.4234,21.4967,21.4234,21.4326,427409.0
2017-10-17 13:00:00,23.4,23.4,23.33,23.34,247615.0,21.4418,21.4418,21.3776,21.3868,247615.0
2017-10-17 13:30:00,23.35,23.4,23.34,23.39,298242.0,21.3959,21.4418,21.3868,21.4326,298242.0
2017-10-17 14:00:00,23.4,23.51,23.39,23.48,784981.0,21.4418,21.5426,21.4326,21.5151,784981.0
2017-10-17 14:30:00,23.48,23.48,23.42,23.45,406854.0,21.5151,21.5151,21.4601,21.4876,406854.0
2017-10-17 15:00:00,23.45,23.48,23.43,23.45,296029.0,21.4876,21.5151,21.4693,21.4876,296029.0
2017-10-17 15:30:00,23.46,23.48,23.42,23.42,704087.0,21.4967,21.5151,21.4601,21.4601,704087.0
2017-10-18 09:30:00,23.35,23.49,23.35,23.4,696622.0,21.3959,21.5242,21.3959,21.4418,696622.0
2017-10-18 10:00:00,23.4,23.4,23.31,23.32,341716.0,21.4418,21.4418,21.3593,21.3685,341716.0
2017-10-18 10:30:00,23.33,23.39,23.32,23.34,312687.0,21.3776,21.4326,21.3685,21.3868,312687.0
2017-10-18 11:00:00,23.34,23.34,23.27,23.29,279589.0,21.3868,21.3868,21.3226,21.341,279589.0
2017-10-18 11:30:00,23.3,23.39,23.29,23.36,244141.0,21.3501,21.4326,21.341,21.4051,244141.0
2017-10-18 12:00:00,23.35,23.36,23.3,23.35,242222.0,21.3959,21.4051,21.3501,21.3959,242222.0
2017-10-18 12:30:00,23.35,23.36,23.3,23.31,298788.0,21.3959,21.4051,21.3501,21.3593,298788.0
2017-10-18 13:00:00,23.31,23.33,23.31,23.33,115398.0,21.3593,21.3776,21.3593,21.3776,115398.0
2017-10-18 13:30:00,23.33,23.34,23.32,23.34,154493.0,21.3776,21.3868,21.3685,21.3868,154493.0
2017-10-18 14:00:00,23.34,23.38,23.34,23.37,97668.0,21.3868,21.4234,21.3868,21.4143,97668.0
2017-10-18 14:30:00,23.37,23.39,23.34,23.34,191165.0,21.4143,21.4326,21.3868,21.3868,191165.0
2017-10-18 15:00:00,23.34,23.36,23.33,23.34,286064.0,21.3868,21.4051,21.3776,21.3868,286064.0
2017-10-18 15:30:00,23.34,23.36,23.32,23.34,402689.0,21.3868,21.4051,21.3685,21.3868,402689.0
2017-10-19 09:30:00,23.46,23.5,23.38,23.4,623875.0,21.4967,21.5334,21.4234,21.4418,623875.0
2017-10-19 10:00:00,23.4,23.45,23.37,23.39,568911.0,21.4418,21.4876,21.4143,21.4326,568911.0
2017-10-19 10:30:00,23.39,23.52,23.39,23.5,382068.0,21.4326,21.5517,21.4326,21.5334,382068.0
2017-10-19 11:00:00,23.5,23.57,23.5,23.54,502388.0,21.5334,21.5975,21.5334,21.57,502388.0
2017-10-19 11:30:00,23.54,23.56,23.47,23.47,258473.0,21.57,21.5884,21.5059,21.5059,258473.0
2017-10-19 12:00:00,23.47,23.49,23.45,23.46,160882.0,21.5059,21.5242,21.4876,21.4967,160882.0
2017-10-19 12:30:00,23.46,23.49,23.45,23.47,114605.0,21.4967,21.5242,21.4876,21.5059,114605.0
2017-10-19 13:00:00,23.48,23.5,23.43,23.44,209082.0,21.5151,21.5334,21.4693,21.4784,209082.0
2017-10-19 13:30:00,23.45,23.46,23.43,23.44,126808.0,21.4876,21.4967,21.4693,21.4784,126808.0
2017-10-19 14:00:00,23.44,23.48,23.44,23.44,221947.0,21.4784,21.5151,21.4784,21.4784,221947.0
2017-10-19 14:30:00,23.44,23.47,23.41,23.46,470379.0,21.4784,21.5059,21.4509,21.4967,470379.0
2017-10-19 15:00:00,23.46,23.47,23.42,23.44,251581.0,21.4967,21.5059,21.4601,21.4784,251581.0
2017-10-19 15:30:00,23.43,23.48,23.42,23.43,1128182.0,21.4693,21.5151,21.4601,21.4693,1128182.0
2017-10-20 09:30:00,23.28,23.35,23.25,23.28,951102.0,21.3318,21.3959,21.3043,21.3318,951102.0
2017-10-20 10:00:00,23.28,23.31,23.26,23.31,415249.0,21.3318,21.3593,21.3135,21.3593,415249.0
2017-10-20 10:30:00,23.3,23.36,23.3,23.31,389289.0,21.3501,21.4051,21.3501,21.3593,389289.0
2017-10-20 11:00:00,23.3,23.31,23.25,23.27,390049.0,21.3501,21.3593,21.3043,21.3226,390049.0
2017-10-20 11:30:00,23.27,23.27,23.11,23.17,989241.0,21.3226,21.3226,21.176,21.231,989241.0
2017-10-20 12:00:00,23.17,23.25,23.16,23.17,612905.0,21.231,21.3043,21.2218,21.231,612905.0
2017-10-20 12:30:00,23.17,23.23,23.15,23.22,400465.0,21.231,21.286,21.2127,21.2768,400465.0
2017-10-20 13:00:00,23.22,23.22,23.17,23.18,140840.0,21.2768,21.2768,21.231,21.2402,140840.0
2017-10-20 13:30:00,23.17,23.19,23.16,23.17,155054.0,21.231,21.2493,21.2218,21.231,155054.0
2017-10-20 14:00:00,23.17,23.22,23.14,23.21,447842.0,21.231,21.2768,21.2035,21.2677,447842.0
2017-10-20 14:30:00,23.21,23.21,23.17,23.19,270263.0,21.2677,21.2677,21.231,21.2493,270263.0
2017-10-20 15:00:00,23.18,23.23,23.17,23.23,380192.0,21.2402,21.286,21.231,21.286,380192.0
2017-10-20 15:30:00,23.22,23.24,23.18,23.22,1168133.0,21.2768,21.2952,21.2402,21.2768,1168133.0
2017-10-23 09:30:00,23.05,23.17,23.05,23.08,932237.0,21.1211,21.231,21.1211,21.1485,932237.0
2017-10-23 10:00:00,23.08,23.11,23.07,23.1,307969.0,21.1485,21.176,21.1394,21.1669,307969.0
2017-10-23 10:30:00,23.1,23.1,23.05,23.06,451408.0,21.1669,21.1669,21.1211,21.1302,451408.0
2017-10-23 11:00:00,23.06,23.08,22.98,23.0,450169.0,21.1302,21.1485,21.0569,21.0752,450169.0
2017-10-23 11:30:00,22.99,23.17,22.98,23.14,767019.0,21.0661,21.231,21.0569,21.2035,767019.0
2017-10-23 12:00:00,23.14,23.29,23.12,23.24,876322.0,21.2035,21.341,21.1852,21.2952,876322.0
2017-10-23 12:30:00,23.24,23.28,23.18,23.2,349442.0,21.2952,21.3318,21.2402,21.2585,349442.0
2017-10-23 13:00:00,23.21,23.22,23.11,23.12,298135.0,21.2677,21.2768,21.176,21.1852,298135.0
2017-10-23 13:30:00,23.12,23.15,23.11,23.13,144649.0,21.1852,21.2127,21.176,21.1944,144649.0
2017-10-23 14:00:00,23.12,23.13,23.08,23.13,264903.0,21.1852,21.1944,21.1485,21.1944,264903.0
2017-10-23 14:30:00,23.13,23.15,23.1,23.11,296991.0,21.1944,21.2127,21.1669,21.176,296991.0
2017-10-23 15:00:00,23.11,23.17,23.09,23.17,360358.0,21.176,21.231,21.1577,21.231,360358.0
2017-10-23 15:30:00,23.16,23.19,23.12,23.13,1071556.0,21.2218,21.2493,21.1852,21.1944,1071556.0
2017-10-24 09:30:00,23.03,23.13,23.0,23.08,537830.0,21.1027,21.1944,21.0752,21.1485,537830.0
2017-10-24 10:00:00,23.09,23.13,23.03,23.05,312954.0,21.1577,21.1944,21.1027,21.1211,312954.0
2017-10-24 10:30:00,23.05,23.05,22.98,22.99,328117.0,21.1211,21.1211,21.0569,21.0661,328117.0
2017-10-24 11:00:00,22.99,23.04,22.97,23.01,211947.0,21.0661,21.1119,21.0477,21.0844,211947.0
2017-10-24 11:30:00,23.02,23.03,23.0,23.02,186553.0,21.0936,21.1027,21.0752,21.0936,186553.0
2017-10-24 12:00:00,23.01,23.05,22.99,23.02,183174.0,21.0844,21.1211,21.0661,21.0936,183174.0
2017-10-24 12:30:00,23.02,23.06,23.01,23.02,113357.0,21.0936,21.1302,21.0844,21.0936,113357.0
2017-10-24 13:00:00,23.02,23.02,22.97,22.98,264411.0,21.0936,21.0936,21.0477,21.0569,264411.0
2017-10-24 13:30:00,22.99,23.01,22.99,22.99,141850.0,21.0661,21.0844,21.0661,21.0661,141850.0
2017-10-24 14:00:00,22.99,23.0,22.94,22.96,159440.0,21.0661,21.0752,21.0203,21.0386,159440.0
2017-10-24 14:30:00,22.95,23.05,22.94,23.03,364922.0,21.0294,21.1211,21.0203,21.1027,364922.0
2017-10-24 15:00:00,23.03,23.06,22.9,22.94,897571.0,21.1027,21.1302,20.9836,21.0203,897571.0
2017-10-24 15:30:00,22.95,22.96,22.92,22.96,760974.0,21.0294,21.0386,21.0019,21.0386,760974.0
2017-10-25 09:30:00,22.92,22.95,22.89,22.92,670541.0,21.0019,21.0294,20.9744,21.0019,670541.0
2017-10-25 10:00:00,22.93,22.93,22.76,22.84,911135.0,21.0111,21.0111,20.8553,20.9286,911135.0
2017-10-25 10:30:00,22.83,22.83,22.77,22.83,639982.0,20.9195,20.9195,20.8645,20.9195,639982.0
2017-10-25 11:00:00,22.83,22.86,22.79,22.81,533706.0,20.9195,20.947,20.8828,20.9011,533706.0
2017-10-25 11:30:00,22.81,22.82,22.7,22.73,558582.0,20.9011,20.9103,20.8003,20.8278,558582.0
2017-10-25 12:00:00,22.73,22.84,22.73,22.8,659418.0,20.8278,20.9286,20.8278,20.892,659418.0
2017-10-25 12:30:00,22.81,22.81,22.71,22.74,634218.0,20.9011,20.9011,20.8095,20.837,634218.0
2017-10-25 13:00:00,22.74,22.79,22.71,22.78,460171.0,20.837,20.8828,20.8095,20.8736,460171.0
2017-10-25 13:30:00,22.79,22.81,22.69,22.72,269052.0,20.8828,20.9011,20.7912,20.8187,269052.0
2017-10-25 14:00:00,22.72,22.72,22.66,22.71,533514.0,20.8187,20.8187,20.7637,20.8095,533514.0
2017-10-25 14:30:00,22.72,22.75,22.67,22.74,678102.0,20.8187,20.8462,20.7729,20.837,678102.0
2017-10-25 15:00:00,22.74,22.78,22.73,22.76,441402.0,20.837,20.8736,20.8278,20.8553,441402.0
2017-10-25 15:30:00,22.75,22.85,22.74,22.84,2585929.0,20.8462,20.9378,20.837,20.9286,2585929.0
2017-10-26 09:30:00,22.84,22.87,22.67,22.71,797012.0,20.9286,20.9561,20.7729,20.8095,797012.0
2017-10-26 10:00:00,22.71,22.74,22.63,22.73,605290.0,20.8095,20.837,20.7362,20.8278,605290.0
2017-10-26 10:30:00,22.73,22.81,22.69,22.71,485376.0,20.8278,20.9011,20.7912,20.8095,485376.0
2017-10-26 11:00:00,22.72,22.73,22.58,22.58,832605.0,20.8187,20.8278,20.6904,20.6904,832605.0
2017-10-26 11:30:00,22.58,22.65,22.56,22.64,437378.0,20.6904,20.7545,20.6721,20.7454,437378.0
2017-10-26 12:00:00,22.63,22.65,22.53,22.55,373936.0,20.7362,20.7545,20.6446,20.6629,373936.0
2017-10-26 12:30:00,22.55,22.57,22.47,22.48,632128.0,20.6629,20.6812,20.5896,20.5988,632128.0
2017-10-26 13:00:00,22.47,22.48,22.41,22.41,756786.0,20.5896,20.5988,20.5346,20.5346,756786.0
2017-10-26 13:30:00,22.41,22.42,22.33,22.36,883780.0,20.5346,20.5438,20.4613,20.4888,883780.0
2017-10-26 14:00:00,22.35,22.39,22.3,22.35,982375.0,20.4796,20.5163,20.4338,20.4796,982375.0
2017-10-26 14:30:00,22.35,22.39,22.33,22.35,472168.0,20.4796,20.5163,20.4613,20.4796,472168.0
2017-10-26 15:00:00,22.35,22.38,22.31,22.34,436206.0,20.4796,20.5071,20.443,20.4705,436206.0
2017-10-26 15:30:00,22.34,22.43,22.31,22.41,1759419.0,20.4705,20.5529,20.443,20.5346,1759419.0
2017-10-27 09:30:00,22.37,22.42,22.32,22.38,1025830.0,20.498,20.5438,20.4521,20.5071,1025830.0
2017-10-27 10:00:00,22.38,22.64,22.37,22.48,1580599.0,20.5071,20.7454,20.498,20.5988,1580599.0
2017-10-27 10:30:00,22.48,22.52,22.44,22.45,224531.0,20.5988,20.6354,20.5621,20.5713,224531.0
2017-10-27 11:00:00,22.45,22.48,22.38,22.47,380146.0,20.5713,20.5988,20.5071,20.5896,380146.0
2017-10-27 11:30:00,22.46,22.53,22.45,22.51,557071.0,20.5804,20.6446,20.5713,20.6262,557071.0
2017-10-27 12:00:00,22.51,22.55,22.46,22.49,311907.0,20.6262,20.6629,20.5804,20.6079,311907.0
2017-10-27 12:30:00,22.49,22.51,22.45,22.45,300132.0,20.6079,20.6262,20.5713,20.5713,300132.0
2017-10-27 13:00:00,22.45,22.47,22.43,22.43,426224.0,20.5713,20.5896,20.5529,20.5529,426224.0
2017-10-27 13:30:00,22.44,22.49,22.44,22.47,274015.0,20.5621,20.6079,20.5621,20.5896,274015.0
2017-10-27 14:00:00,22.48,22.55,22.48,22.51,138773.0,20.5988,20.6629,20.5988,20.6262,138773.0
2017-10-27 14:30:00,22.52,22.6,22.52,22.59,340259.0,20.6354,20.7087,20.6354,20.6995,340259.0
2017-10-27 15:00:00,22.59,22.61,22.57,22.58,393457.0,20.6995,20.7179,20.6812,20.6904,393457.0
2017-10-27 15:30:00,22.58,22.59,22.53,22.57,1204690.0,20.6904,20.6995,20.6446,20.6812,1204690.0
2017-10-30 09:30:00,22.54,22.7,22.48,22.68,727337.0,20.6537,20.8003,20.5988,20.782,727337.0
2017-10-30 10:00:00,22.67,22.67,22.62,22.63,307571.0,20.7729,20.7729,20.727,20.7362,307571.0
2017-10-30 10:30:00,22.63,22.74,22.63,22.67,352385.0,20.7362,20.837,20.7362,20.7729,352385.0
2017-10-30 11:00:00,22.67,22.67,22.61,22.66,322428.0,20.7729,20.7729,20.7179,20.7637,322428.0
2017-10-30 11:30:00,22.66,22.75,22.63,22.74,389130.0,20.7637,20.8462,20.7362,20.837,389130.0
2017-10-30 12:00:00,22.74,22.85,22.74,22.83,362424.0,20.837,20.9378,20.837,20.9195,362424.0
2017-10-30 12:30:00,22.82,22.9,22.8,22.85,407398.0,20.9103,20.9836,20.892,20.9378,407398.0
2017-10-30 13:00:00,22.84,22.85,22.81,22.82,371427.0,20.9286,20.9378,20.9011,20.9103,371427.0
2017-10-30 13:30:00,22.81,22.86,22.77,22.78,301296.0,20.9011,20.947,20.8645,20.8736,301296.0
2017-10-30 14:00:00,22.78,22.8,22.75,22.75,263504.0,20.8736,20.892,20.8462,20.8462,263504.0
2017-10-30 14:30:00,22.75,22.8,22.74,22.77,400767.0,20.8462,20.892,20.837,20.8645,400767.0
2017-10-30 15:00:00,22.77,22.83,22.76,22.8,395282.0,20.8645,20.9195,20.8553,20.892,395282.0
2017-10-30 15:30:00,22.8,22.83,22.73,22.75,1059169.0,20.892,20.9195,20.8278,20.8462,1059169.0
2017-10-31 09:30:00,22.71,22.71,22.48,22.56,956005.0,20.8095,20.8095,20.5988,20.6721,956005.0
2017-10-31 10:00:00,22.54,22.55,22.42,22.47,486899.0,20.6537,20.6629,20.5438,20.5896,486899.0
2017-10-31 10:30:00,22.46,22.51,22.44,22.47,290311.0,20.5804,20.6262,20.5621,20.5896,290311.0
2017-10-31 11:00:00,22.47,22.52,22.43,22.5,516416.0,20.5896,20.6354,20.5529,20.6171,516416.0
2017-10-31 11:30:00,22.5,22.54,22.49,22.5,249483.0,20.6171,20.6537,20.6079,20.6171,249483.0
2017-10-31 12:00:00,22.5,22.51,22.45,22.49,174779.0,20.6171,20.6262,20.5713,20.6079,174779.0
2017-10-31 12:30:00,22.49,22.49,22.44,22.45,194688.0,20.6079,20.6079,20.5621,20.5713,194688.0
2017-10-31 13:00:00,22.45,22.5,22.45,22.49,171329.0,20.5713,20.6171,20.5713,20.6079,171329.0
2017-10-31 13:30:00,22.5,22.51,22.46,22.48,408285.0,20.6171,20.6262,20.5804,20.5988,408285.0
2017-10-31 14:00:00,22.48,22.53,22.48,22.52,314468.0,20.5988,20.6446,20.5988,20.6354,314468.0
2017-10-31 14:30:00,22.51,22.54,22.5,22.5,278832.0,20.6262,20.6537,20.6171,20.6171,278832.0
2017-10-31 15:00:00,22.5,22.55,22.5,22.53,392343.0,20.6171,20.6629,20.6171,20.6446,392343.0
2017-10-31 15:30:00,22.53,22.55,22.47,22.49,1062126.0,20.6446,20.6629,20.5896,20.6079,1062126.0
2017-11-01 09:30:00,22.66,22.68,22.59,22.66,498022.0,20.7637,20.782,20.6995,20.7637,498022.0
2017-11-01 10:00:00,22.67,22.83,22.67,22.82,722775.0,20.7729,20.9195,20.7729,20.9103,722775.0
2017-11-01 10:30:00,22.81,22.82,22.74,22.77,458327.0,20.9011,20.9103,20.837,20.8645,458327.0
2017-11-01 11:00:00,22.76,22.82,22.75,22.76,191351.0,20.8553,20.9103,20.8462,20.8553,191351.0
2017-11-01 11:30:00,22.76,22.79,22.71,22.72,223804.0,20.8553,20.8828,20.8095,20.8187,223804.0
2017-11-01 12:00:00,22.73,22.74,22.7,22.71,238889.0,20.8278,20.837,20.8003,20.8095,238889.0
2017-11-01 12:30:00,22.71,22.72,22.68,22.7,100883.0,20.8095,20.8187,20.782,20.8003,100883.0
2017-11-01 13:00:00,22.7,22.75,22.67,22.69,299438.0,20.8003,20.8462,20.7729,20.7912,299438.0
2017-11-01 13:30:00,22.69,22.69,22.59,22.61,239270.0,20.7912,20.7912,20.6995,20.7179,239270.0
2017-11-01 14:00:00,22.62,22.76,22.42,22.45,570882.0,20.727,20.8553,20.5438,20.5713,570882.0
2017-11-01 14:30:00,22.45,22.56,22.43,22.52,500088.0,20.5713,20.6721,20.5529,20.6354,500088.0
2017-11-01 15:00:00,22.51,22.6,22.51,22.59,328771.0,20.6262,20.7087,20.6262,20.6995,328771.0
2017-11-01 15:30:00,22.59,22.6,22.47,22.49,702795.0,20.6995,20.7087,20.5896,20.6079,702795.0
2017-11-02 09:30:00,22.53,22.63,22.53,22.6,666143.0,20.6446,20.7362,20.6446,20.7087,666143.0
2017-11-02 10:00:00,22.6,22.78,22.59,22.67,647377.0,20.7087,20.8736,20.6995,20.7729,647377.0
2017-11-02 10:30:00,22.68,22.68,22.59,22.65,594708.0,20.782,20.782,20.6995,20.7545,594708.0
2017-11-02 11:00:00,22.64,22.64,22.58,22.62,531762.0,20.7454,20.7454,20.6904,20.727,531762.0
2017-11-02 11:30:00,22.63,22.64,22.6,22.62,331470.0,20.7362,20.7454,20.7087,20.727,331470.0
2017-11-02 12:00:00,22.63,22.65,22.5,22.53,434179.0,20.7362,20.7545,20.6171,20.6446,434179.0
2017-11-02 12:30:00,22.52,22.55,22.48,22.52,362711.0,20.6354,20.6629,20.5988,20.6354,362711.0
2017-11-02 13:00:00,22.51,22.55,22.5,22.51,199539.0,20.6262,20.6629,20.6171,20.6262,199539.0
2017-11-02 13:30:00,22.51,22.57,22.5,22.55,182150.0,20.6262,20.6812,20.6171,20.6629,182150.0
2017-11-02 14:00:00,22.56,22.56,22.5,22.5,151669.0,20.6721,20.6721,20.6171,20.6171,151669.0
2017-11-02 14:30:00,22.5,22.56,22.5,22.55,193349.0,20.6171,20.6721,20.6171,20.6629,193349.0
2017-11-02 15:00:00,22.55,22.58,22.52,22.52,209723.0,20.6629,20.6904,20.6354,20.6354,209723.0
2017-11-02 15:30:00,22.52,22.59,22.51,22.58,611488.0,20.6354,20.6995,20.6262,20.6904,611488.0
2017-11-03 09:30:00,22.62,22.73,22.56,22.62,627368.0,20.727,20.8278,20.6721,20.727,627368.0
2017-11-03 10:00:00,22.61,22.61,22.52,22.52,532840.0,20.7179,20.7179,20.6354,20.6354,532840.0
2017-11-03 10:30:00,22.51,22.51,22.26,22.26,1063968.0,20.6262,20.6262,20.3972,20.3972,1063968.0
2017-11-03 11:00:00,22.26,22.33,22.23,22.29,931827.0,20.3972,20.4613,20.3697,20.4247,931827.0
2017-11-03 11:30:00,22.28,22.34,22.26,22.33,392032.0,20.4155,20.4705,20.3972,20.4613,392032.0
2017-11-03 12:00:00,22.32,22.36,22.28,22.36,546522.0,20.4521,20.4888,20.4155,20.4888,546522.0
2017-11-03 12:30:00,22.36,22.37,22.33,22.35,406301.0,20.4888,20.498,20.4613,20.4796,406301.0
2017-11-03 13:00:00,22.36,22.41,22.34,22.35,204891.0,20.4888,20.5346,20.4705,20.4796,204891.0
2017-11-03 13:30:00,22.36,22.36,22.32,22.35,225890.0,20.4888,20.4888,20.4521,20.4796,225890.0
2017-11-03 14:00:00,22.35,22.38,22.33,22.35,214688.0,20.4796,20.5071,20.4613,20.4796,214688.0
2017-11-03 14:30:00,22.35,22.39,22.35,22.39,190855.0,20.4796,20.5163,20.4796,20.5163,190855.0
2017-11-03 15:00:00,22.39,22.42,22.39,22.4,329221.0,20.5163,20.5438,20.5163,20.5255,329221.0
2017-11-03 15:30:00,22.41,22.46,22.37,22.44,732190.0,20.5346,20.5804,20.498,20.5621,732190.0
2017-11-06 09:30:00,22.48,22.61,22.46,22.59,689354.0,20.5988,20.7179,20.5804,20.6995,689354.0
2017-11-06 10:00:00,22.6,22.67,22.53,22.66,966448.0,20.7087,20.7729,20.6446,20.7637,966448.0
2017-11-06 10:30:00,22.66,22.78,22.65,22.73,943003.0,20.7637,20.8736,20.7545,20.8278,943003.0
2017-11-06 11:00:00,22.74,22.84,22.71,22.81,1077574.0,20.837,20.9286,20.8095,20.9011,1077574.0
2017-11-06 11:30:00,22.81,22.92,22.81,22.89,695919.0,20.9011,21.0019,20.9011,20.9744,695919.0
2017-11-06 12:00:00,22.88,23.0,22.88,22.93,872416.0,20.9653,21.0752,20.9653,21.0111,872416.0
2017-11-06 12:30:00,22.92,22.94,22.9,22.91,342262.0,21.0019,21.0203,20.9836,20.9928,342262.0
2017-11-06 13:00:00,22.91,22.96,22.89,22.89,427203.0,20.9928,21.0386,20.9744,20.9744,427203.0
2017-11-06 13:30:00,22.89,22.97,22.88,22.95,296239.0,20.9744,21.0477,20.9653,21.0294,296239.0
2017-11-06 14:00:00,22.96,22.98,22.9,22.92,309007.0,21.0386,21.0569,20.9836,21.0019,309007.0
2017-11-06 14:30:00,22.93,22.97,22.92,22.92,378547.0,21.0111,21.0477,21.0019,21.0019,378547.0
2017-11-06 15:00:00,22.92,22.94,22.89,22.91,405929.0,21.0019,21.0203,20.9744,20.9928,405929.0
2017-11-06 15:30:00,22.91,22.93,22.86,22.91,1254218.0,20.9928,21.0111,20.947,20.9928,1254218.0
2017-11-07 09:30:00,22.81,22.86,22.74,22.82,1240011.0,20.9011,20.947,20.837,20.9103,1240011.0
2017-11-07 10:00:00,22.82,22.82,22.61,22.72,603196.0,20.9103,20.9103,20.7179,20.8187,603196.0
2017-11-07 10:30:00,22.72,22.8,22.7,22.78,431120.0,20.8187,20.892,20.8003,20.8736,431120.0
2017-11-07 11:00:00,22.78,22.78,22.67,22.67,343887.0,20.8736,20.8736,20.7729,20.7729,343887.0
2017-11-07 11:30:00,22.67,22.75,22.67,22.7,309446.0,20.7729,20.8462,20.7729,20.8003,309446.0
2017-11-07 12:00:00,22.69,22.76,22.67,22.75,297005.0,20.7912,20.8553,20.7729,20.8462,297005.0
2017-11-07 12:30:00,22.74,22.76,22.73,22.73,158502.0,20.837,20.8553,20.8278,20.8278,158502.0
2017-11-07 13:00:00,22.74,22.74,22.69,22.7,108749.0,20.837,20.837,20.7912,20.8003,108749.0
2017-11-07 13:30:00,22.7,22.72,22.68,22.68,100856.0,20.8003,20.8187,20.782,20.782,100856.0
2017-11-07 14:00:00,22.68,22.72,22.67,22.72,93353.0,20.782,20.8187,20.7729,20.8187,93353.0
2017-11-07 14:30:00,22.72,22.75,22.67,22.75,288156.0,20.8187,20.8462,20.7729,20.8462,288156.0
2017-11-07 15:00:00,22.74,22.76,22.73,22.73,184489.0,20.837,20.8553,20.8278,20.8278,184489.0
2017-11-07 15:30:00,22.73,22.77,22.72,22.75,652158.0,20.8278,20.8645,20.8187,20.8462,652158.0
2017-11-08 09:30:00,22.95,23.02,22.9,22.98,1414330.0,21.0294,21.0936,20.9836,21.0569,1414330.0
2017-11-08 10:00:00,22.98,22.99,22.93,22.97,444655.0,21.0569,21.0661,21.0111,21.0477,444655.0
2017-11-08 10:30:00,22.98,23.0,22.9,22.92,424396.0,21.0569,21.0752,20.9836,21.0019,424396.0
2017-11-08 11:00:00,22.92,23.02,22.92,23.01,387410.0,21.0019,21.0936,21.0019,21.0844,387410.0
2017-11-08 11:30:00,23.0,23.01,22.95,22.95,446173.0,21.0752,21.0844,21.0294,21.0294,446173.0
2017-11-08 12:00:00,22.94,22.99,22.92,22.95,563977.0,21.0203,21.0661,21.0019,21.0294,563977.0
2017-11-08 12:30:00,22.96,22.97,22.92,22.92,342215.0,21.0386,21.0477,21.0019,21.0019,342215.0
2017-11-08 13:00:00,22.91,22.91,22.83,22.85,411056.0,20.9928,20.9928,20.9195,20.9378,411056.0
2017-11-08 13:30:00,22.85,22.91,22.85,22.9,187692.0,20.9378,20.9928,20.9378,20.9836,187692.0
2017-11-08 14:00:00,22.89,22.89,22.86,22.88,202800.0,20.9744,20.9744,20.947,20.9653,202800.0
2017-11-08 14:30:00,22.88,22.9,22.86,22.88,177411.0,20.9653,20.9836,20.947,20.9653,177411.0
2017-11-08 15:00:00,22.89,22.9,22.86,22.87,248811.0,20.9744,20.9836,20.947,20.9561,248811.0
2017-11-08 15:30:00,22.88,22.9,22.86,22.9,639947.0,20.9653,20.9836,20.947,20.9836,639947.0
2017-11-09 09:30:00,22.91,22.96,22.83,22.86,1006168.0,20.9928,21.0386,20.9195,20.947,1006168.0
2017-11-09 10:00:00,22.86,22.95,22.85,22.89,329865.0,20.947,21.0294,20.9378,20.9744,329865.0
2017-11-09 10:30:00,22.89,22.9,22.79,22.8,287185.0,20.9744,20.9836,20.8828,20.892,287185.0
2017-11-09 11:00:00,22.81,22.9,22.79,22.89,291150.0,20.9011,20.9836,20.8828,20.9744,291150.0
2017-11-09 11:30:00,22.89,22.92,22.84,22.88,253159.0,20.9744,21.0019,20.9286,20.9653,253159.0
2017-11-09 12:00:00,22.88,22.89,22.84,22.86,172750.0,20.9653,20.9744,20.9286,20.947,172750.0
2017-11-09 12:30:00,22.86,22.94,22.84,22.9,320071.0,20.947,21.0203,20.9286,20.9836,320071.0
2017-11-09 13:00:00,22.9,22.92,22.85,22.88,374479.0,20.9836,21.0019,20.9378,20.9653,374479.0
2017-11-09 13:30:00,22.89,22.9,22.83,22.85,115574.0,20.9744,20.9836,20.9195,20.9378,115574.0
2017-11-09 14:00:00,22.86,22.86,22.81,22.84,78827.0,20.947,20.947,20.9011,20.9286,78827.0
2017-11-09 14:30:00,22.84,22.85,22.79,22.82,185177.0,20.9286,20.9378,20.8828,20.9103,185177.0
2017-11-09 15:00:00,22.83,22.89,22.82,22.88,278020.0,20.9195,20.9744,20.9103,20.9653,278020.0
2017-11-09 15:30:00,22.87,22.88,22.82,22.82,801170.0,20.9561,20.9653,20.9103,20.9103,801170.0
2017-11-10 09:30:00,22.81,22.87,22.78,22.83,473543.0,20.9011,20.9561,20.8736,20.9195,473543.0
2017-11-10 10:00:00,22.83,22.84,22.8,22.81,296331.0,20.9195,20.9286,20.892,20.9011,296331.0
2017-11-10 10:30:00,22.8,22.81,22.73,22.73,602917.0,20.892,20.9011,20.8278,20.8278,602917.0
2017-11-10 11:00:00,22.73,22.74,22.5,22.61,706162.0,20.8278,20.837,20.6171,20.7179,706162.0
2017-11-10 11:30:00,22.61,22.62,22.53,22.58,334183.0,20.7179,20.727,20.6446,20.6904,334183.0
2017-11-10 12:00:00,22.57,22.6,22.54,22.6,333800.0,20.6812,20.7087,20.6537,20.7087,333800.0
2017-11-10 12:30:00,22.59,22.61,22.56,22.61,178841.0,20.6995,20.7179,20.6721,20.7179,178841.0
2017-11-10 13:00:00,22.6,22.6,22.52,22.54,298385.0,20.7087,20.7087,20.6354,20.6537,298385.0
2017-11-10 13:30:00,22.55,22.58,22.55,22.55,255480.0,20.6629,20.6904,20.6629,20.6629,255480.0
2017-11-10 14:00:00,22.55,22.56,22.52,22.53,317803.0,20.6629,20.6721,20.6354,20.6446,317803.0
2017-11-10 14:30:00,22.53,22.59,22.51,22.58,292787.0,20.6446,20.6995,20.6262,20.6904,292787.0
2017-11-10 15:00:00,22.58,22.59,22.57,22.59,227415.0,20.6904,20.6995,20.6812,20.6995,227415.0
2017-11-10 15:30:00,22.58,22.6,22.48,22.52,1150903.0,20.6904,20.7087,20.5988,20.6354,1150903.0
2017-11-13 09:30:00,22.58,22.62,22.53,22.58,467025.0,20.6904,20.727,20.6446,20.6904,467025.0
2017-11-13 10:00:00,22.58,22.65,22.56,22.56,235710.0,20.6904,20.7545,20.6721,20.6721,235710.0
2017-11-13 10:30:00,22.56,22.59,22.56,22.58,197335.0,20.6721,20.6995,20.6721,20.6904,197335.0
2017-11-13 11:00:00,22.58,22.6,22.54,22.57,207265.0,20.6904,20.7087,20.6537,20.6812,207265.0
2017-11-13 11:30:00,22.58,22.59,22.54,22.54,177298.0,20.6904,20.6995,20.6537,20.6537,177298.0
2017-11-13 12:00:00,22.53,22.56,22.49,22.51,179789.0,20.6446,20.6721,20.6079,20.6262,179789.0
2017-11-13 12:30:00,22.51,22.53,22.5,22.51,134861.0,20.6262,20.6446,20.6171,20.6262,134861.0
2017-11-13 13:00:00,22.5,22.55,22.5,22.52,104394.0,20.6171,20.6629,20.6171,20.6354,104394.0
2017-11-13 13:30:00,22.52,22.54,22.5,22.53,133285.0,20.6354,20.6537,20.6171,20.6446,133285.0
2017-11-13 14:00:00,22.53,22.54,22.52,22.52,49939.0,20.6446,20.6537,20.6354,20.6354,49939.0
2017-11-13 14:30:00,22.52,22.56,22.52,22.54,66210.0,20.6354,20.6721,20.6354,20.6537,66210.0
2017-11-13 15:00:00,22.54,22.57,22.51,22.57,181955.0,20.6537,20.6812,20.6262,20.6812,181955.0
2017-11-13 15:30:00,22.57,22.57,22.51,22.56,694989.0,20.6812,20.6812,20.6262,20.6721,694989.0
2017-11-14 09:30:00,22.41,22.45,22.34,22.42,763601.0,20.5346,20.5713,20.4705,20.5438,763601.0
2017-11-14 10:00:00,22.41,22.64,22.41,22.54,866628.0,20.5346,20.7454,20.5346,20.6537,866628.0
2017-11-14 10:30:00,22.54,22.58,22.5,22.55,317014.0,20.6537,20.6904,20.6171,20.6629,317014.0
2017-11-14 11:00:00,22.55,22.6,22.55,22.57,240954.0,20.6629,20.7087,20.6629,20.6812,240954.0
2017-11-14 11:30:00,22.58,22.64,22.55,22.57,251993.0,20.6904,20.7454,20.6629,20.6812,251993.0
2017-11-14 12:00:00,22.57,22.59,22.56,22.57,143568.0,20.6812,20.6995,20.6721,20.6812,143568.0
2017-11-14 12:30:00,22.58,22.61,22.57,22.59,131052.0,20.6904,20.7179,20.6812,20.6995,131052.0
2017-11-14 13:00:00,22.59,22.7,22.59,22.66,258226.0,20.6995,20.8003,20.6995,20.7637,258226.0
2017-11-14 13:30:00,22.66,22.67,22.61,22.61,183046.0,20.7637,20.7729,20.7179,20.7179,183046.0
2017-11-14 14:00:00,22.61,22.61,22.56,22.57,80041.0,20.7179,20.7179,20.6721,20.6812,80041.0
2017-11-14 14:30:00,22.57,22.58,22.54,22.56,101943.0,20.6812,20.6904,20.6537,20.6721,101943.0
2017-11-14 15:00:00,22.56,22.58,22.54,22.55,94238.0,20.6721,20.6904,20.6537,20.6629,94238.0
2017-11-14 15:30:00,22.56,22.63,22.53,22.6,613034.0,20.6721,20.7362,20.6446,20.7087,613034.0
2017-11-15 09:30:00,22.72,22.72,22.57,22.61,1323388.0,20.8187,20.8187,20.6812,20.7179,1323388.0
2017-11-15 10:00:00,22.61,22.62,22.53,22.57,373863.0,20.7179,20.727,20.6446,20.6812,373863.0
2017-11-15 10:30:00,22.57,22.64,22.53,22.56,573587.0,20.6812,20.7454,20.6446,20.6721,573587.0
2017-11-15 11:00:00,22.56,22.58,22.5,22.57,337225.0,20.6721,20.6904,20.6171,20.6812,337225.0
2017-11-15 11:30:00,22.57,22.59,22.55,22.59,170547.0,20.6812,20.6995,20.6629,20.6995,170547.0
2017-11-15 12:00:00,22.59,22.6,22.57,22.58,159046.0,20.6995,20.7087,20.6812,20.6904,159046.0
2017-11-15 12:30:00,22.58,22.63,22.58,22.6,146774.0,20.6904,20.7362,20.6904,20.7087,146774.0
2017-11-15 13:00:00,22.6,22.63,22.59,22.61,132513.0,20.7087,20.7362,20.6995,20.7179,132513.0
2017-11-15 13:30:00,22.6,22.64,22.6,22.62,112898.0,20.7087,20.7454,20.7087,20.727,112898.0
2017-11-15 14:00:00,22.62,22.62,22.58,22.58,157759.0,20.727,20.727,20.6904,20.6904,157759.0
2017-11-15 14:30:00,22.58,22.61,22.57,22.59,130881.0,20.6904,20.7179,20.6812,20.6995,130881.0
2017-11-15 15:00:00,22.58,22.64,22.58,22.62,245268.0,20.6904,20.7454,20.6904,20.727,245268.0
2017-11-15 15:30:00,22.61,22.66,22.59,22.65,779147.0,20.7179,20.7637,20.6995,20.7545,779147.0
2017-11-16 09:30:00,22.59,22.68,22.59,22.64,703097.0,20.6995,20.782,20.6995,20.7454,703097.0
2017-11-16 10:00:00,22.63,22.69,22.59,22.61,491668.0,20.7362,20.7912,20.6995,20.7179,491668.0
2017-11-16 10:30:00,22.62,22.64,22.58,22.62,286086.0,20.727,20.7454,20.6904,20.727,286086.0
2017-11-16 11:00:00,22.63,22.67,22.6,22.6,292849.0,20.7362,20.7729,20.7087,20.7087,292849.0
2017-11-16 11:30:00,22.61,22.62,22.57,22.62,295302.0,20.7179,20.727,20.6812,20.727,295302.0
2017-11-16 12:00:00,22.62,22.62,22.59,22.6,140579.0,20.727,20.727,20.6995,20.7087,140579.0
2017-11-16 12:30:00,22.61,22.62,22.58,22.6,207436.0,20.7179,20.727,20.6904,20.7087,207436.0
2017-11-16 13:00:00,22.61,22.62,22.58,22.58,161065.0,20.7179,20.727,20.6904,20.6904,161065.0
2017-11-16 13:30:00,22.58,22.61,22.56,22.6,190582.0,20.6904,20.7179,20.6721,20.7087,190582.0
2017-11-16 14:00:00,22.6,22.61,22.57,22.58,297934.0,20.7087,20.7179,20.6812,20.6904,297934.0
2017-11-16 14:30:00,22.58,22.61,22.57,22.6,246401.0,20.6904,20.7179,20.6812,20.7087,246401.0
2017-11-16 15:00:00,22.6,22.63,22.59,22.61,131240.0,20.7087,20.7362,20.6995,20.7179,131240.0
2017-11-16 15:30:00,22.61,22.61,22.58,22.61,713259.0,20.7179,20.7179,20.6904,20.7179,713259.0
2017-11-17 09:30:00,22.73,22.74,22.6,22.61,759218.0,20.8278,20.837,20.7087,20.7179,759218.0
2017-11-17 10:00:00,22.61,22.64,22.58,22.63,334695.0,20.7179,20.7454,20.6904,20.7362,334695.0
2017-11-17 10:30:00,22.63,22.64,22.58,22.64,351608.0,20.7362,20.7454,20.6904,20.7454,351608.0
2017-11-17 11:00:00,22.64,22.7,22.64,22.7,346912.0,20.7454,20.8003,20.7454,20.8003,346912.0
2017-11-17 11:30:00,22.71,22.73,22.68,22.72,277703.0,20.8095,20.8278,20.782,20.8187,277703.0
2017-11-17 12:00:00,22.73,22.76,22.72,22.73,247229.0,20.8278,20.8553,20.8187,20.8278,247229.0
2017-11-17 12:30:00,22.74,22.83,22.74,22.81,401536.0,20.837,20.9195,20.837,20.9011,401536.0
2017-11-17 13:00:00,22.82,22.92,22.81,22.88,875277.0,20.9103,21.0019,20.9011,20.9653,875277.0
2017-11-17 13:30:00,22.88,22.88,22.82,22.84,468082.0,20.9653,20.9653,20.9103,20.9286,468082.0
2017-11-17 14:00:00,22.84,22.87,22.82,22.83,350590.0,20.9286,20.9561,20.9103,20.9195,350590.0
2017-11-17 14:30:00,22.83,22.84,22.81,22.84,413511.0,20.9195,20.9286,20.9011,20.9286,413511.0
2017-11-17 15:00:00,22.85,22.88,22.83,22.84,339467.0,20.9378,20.9653,20.9195,20.9286,339467.0
2017-11-17 15:30:00,22.84,22.88,22.78,22.79,1452783.0,20.9286,20.9653,20.8736,20.8828,1452783.0
2017-11-20 09:30:00,22.63,22.66,22.58,22.59,717100.0,20.7362,20.7637,20.6904,20.6995,717100.0
2017-11-20 10:00:00,22.59,22.62,22.53,22.61,557639.0,20.6995,20.727,20.6446,20.7179,557639.0
2017-11-20 10:30:00,22.61,22.68,22.59,22.65,346669.0,20.7179,20.782,20.6995,20.7545,346669.0
2017-11-20 11:00:00,22.66,22.67,22.61,22.66,447437.0,20.7637,20.7729,20.7179,20.7637,447437.0
2017-11-20 11:30:00,22.66,22.66,22.5,22.52,1025066.0,20.7637,20.7637,20.6171,20.6354,1025066.0
2017-11-20 12:00:00,22.52,22.52,22.47,22.51,304754.0,20.6354,20.6354,20.5896,20.6262,304754.0
2017-11-20 12:30:00,22.51,22.55,22.49,22.53,344149.0,20.6262,20.6629,20.6079,20.6446,344149.0
2017-11-20 13:00:00,22.52,22.57,22.49,22.55,326117.0,20.6354,20.6812,20.6079,20.6629,326117.0
2017-11-20 13:30:00,22.55,22.6,22.53,22.58,306172.0,20.6629,20.7087,20.6446,20.6904,306172.0
2017-11-20 14:00:00,22.57,22.59,22.56,22.57,165946.0,20.6812,20.6995,20.6721,20.6812,165946.0
2017-11-20 14:30:00,22.58,22.59,22.53,22.57,355029.0,20.6904,20.6995,20.6446,20.6812,355029.0
2017-11-20 15:00:00,22.58,22.59,22.55,22.56,324568.0,20.6904,20.6995,20.6629,20.6721,324568.0
2017-11-20 15:30:00,22.56,22.57,22.51,22.53,1102847.0,20.6721,20.6812,20.6262,20.6446,1102847.0
2017-11-21 09:30:00,22.58,22.74,22.57,22.71,819825.0,20.6904,20.837,20.6812,20.8095,819825.0
2017-11-21 10:00:00,22.72,22.75,22.68,22.68,428830.0,20.8187,20.8462,20.782,20.782,428830.0
2017-11-21 10:30:00,22.68,22.71,22.67,22.69,166775.0,20.782,20.8095,20.7729,20.7912,166775.0
2017-11-21 11:00:00,22.7,22.77,22.69,22.75,271265.0,20.8003,20.8645,20.7912,20.8462,271265.0
2017-11-21 11:30:00,22.75,22.76,22.7,22.73,253038.0,20.8462,20.8553,20.8003,20.8278,253038.0
2017-11-21 12:00:00,22.73,22.77,22.69,22.74,308598.0,20.8278,20.8645,20.7912,20.837,308598.0
2017-11-21 12:30:00,22.74,22.75,22.72,22.74,175689.0,20.837,20.8462,20.8187,20.837,175689.0
2017-11-21 13:00:00,22.74,22.74,22.71,22.71,216410.0,20.837,20.837,20.8095,20.8095,216410.0
2017-11-21 13:30:00,22.7,22.71,22.67,22.69,153046.0,20.8003,20.8095,20.7729,20.7912,153046.0
2017-11-21 14:00:00,22.69,22.71,22.67,22.69,125165.0,20.7912,20.8095,20.7729,20.7912,125165.0
2017-11-21 14:30:00,22.69,22.73,22.68,22.73,145746.0,20.7912,20.8278,20.782,20.8278,145746.0
2017-11-21 15:00:00,22.73,22.73,22.67,22.67,159005.0,20.8278,20.8278,20.7729,20.7729,159005.0
2017-11-21 15:30:00,22.67,22.72,22.65,22.71,1145177.0,20.7729,20.8187,20.7545,20.8095,1145177.0
2017-11-22 09:30:00,22.83,22.94,22.82,22.86,800667.0,20.9195,21.0203,20.9103,20.947,800667.0
2017-11-22 10:00:00,22.86,22.93,22.81,22.91,752415.0,20.947,21.0111,20.9011,20.9928,752415.0
2017-11-22 10:30:00,22.9,22.9,22.85,22.89,489003.0,20.9836,20.9836,20.9378,20.9744,489003.0
2017-11-22 11:00:00,22.9,22.94,22.89,22.93,469295.0,20.9836,21.0203,20.9744,21.0111,469295.0
2017-11-22 11:30:00,22.92,22.93,22.9,22.93,207590.0,21.0019,21.0111,20.9836,21.0111,207590.0
2017-11-22 12:00:00,22.93,22.94,22.9,22.92,248650.0,21.0111,21.0203,20.9836,21.0019,248650.0
2017-11-22 12:30:00,22.92,22.94,22.92,22.92,160068.0,21.0019,21.0203,21.0019,21.0019,160068.0
2017-11-22 13:00:00,22.92,22.95,22.92,22.95,208625.0,21.0019,21.0294,21.0019,21.0294,208625.0
2017-11-22 13:30:00,22.94,22.95,22.91,22.93,283476.0,21.0203,21.0294,20.9928,21.0111,283476.0
2017-11-22 14:00:00,22.93,22.97,22.91,22.97,431577.0,21.0111,21.0477,20.9928,21.0477,431577.0
2017-11-22 14:30:00,22.98,23.0,22.95,22.99,373049.0,21.0569,21.0752,21.0294,21.0661,373049.0
2017-11-22 15:00:00,22.99,23.0,22.94,22.95,516591.0,21.0661,21.0752,21.0203,21.0294,516591.0
2017-11-22 15:30:00,22.95,22.97,22.92,22.92,1055208.0,21.0294,21.0477,21.0019,21.0019,1055208.0
2017-11-24 09:30:00,22.97,23.08,22.96,23.01,821634.0,21.0477,21.1485,21.0386,21.0844,821634.0
2017-11-24 10:00:00,23.01,23.01,22.84,22.88,408260.0,21.0844,21.0844,20.9286,20.9653,408260.0
2017-11-24 10:30:00,22.88,22.97,22.87,22.97,346613.0,20.9653,21.0477,20.9561,21.0477,346613.0
2017-11-24 11:00:00,22.96,22.97,22.92,22.92,308538.0,21.0386,21.0477,21.0019,21.0019,308538.0
2017-11-24 11:30:00,22.93,22.94,22.92,22.92,247510.0,21.0111,21.0203,21.0019,21.0019,247510.0
2017-11-24 12:00:00,22.92,22.92,22.89,22.89,127752.0,21.0019,21.0019,20.9744,20.9744,127752.0
2017-11-24 12:30:00,22.89,22.9,22.82,22.83,910854.0,20.9744,20.9836,20.9103,20.9195,910854.0
2017-11-27 09:30:00,23.1,23.14,22.92,22.98,935129.0,21.1669,21.2035,21.0019,21.0569,935129.0
2017-11-27 10:00:00,22.97,22.98,22.89,22.94,518825.0,21.0477,21.0569,20.9744,21.0203,518825.0
2017-11-27 10:30:00,22.94,22.96,22.93,22.95,317386.0,21.0203,21.0386,21.0111,21.0294,317386.0
2017-11-27 11:00:00,22.95,23.02,22.95,23.01,303163.0,21.0294,21.0936,21.0294,21.0844,303163.0
2017-11-27 11:30:00,23.02,23.03,22.97,22.99,210605.0,21.0936,21.1027,21.0477,21.0661,210605.0
2017-11-27 12:00:00,22.98,23.01,22.98,22.99,365563.0,21.0569,21.0844,21.0569,21.0661,365563.0
2017-11-27 12:30:00,22.98,23.0,22.97,22.99,200336.0,21.0569,21.0752,21.0477,21.0661,200336.0
2017-11-27 13:00:00,22.99,23.01,22.99,23.01,120891.0,21.0661,21.0844,21.0661,21.0844,120891.0
2017-11-27 13:30:00,23.0,23.03,23.0,23.01,186061.0,21.0752,21.1027,21.0752,21.0844,186061.0
2017-11-27 14:00:00,23.01,23.03,23.01,23.02,74843.0,21.0844,21.1027,21.0844,21.0936,74843.0
2017-11-27 14:30:00,23.03,23.05,23.02,23.05,338736.0,21.1027,21.1211,21.0936,21.1211,338736.0
2017-11-27 15:00:00,23.05,23.06,23.02,23.03,277452.0,21.1211,21.1302,21.0936,21.1027,277452.0
2017-11-27 15:30:00,23.03,23.06,23.03,23.04,728353.0,21.1027,21.1302,21.1027,21.1119,728353.0
2017-11-28 09:30:00,23.08,23.09,22.96,23.01,643968.0,21.1485,21.1577,21.0386,21.0844,643968.0
2017-11-28 10:00:00,23.01,23.11,22.96,23.11,390320.0,21.0844,21.176,21.0386,21.176,390320.0
2017-11-28 10:30:00,23.12,23.17,23.08,23.1,462493.0,21.1852,21.231,21.1485,21.1669,462493.0
2017-11-28 11:00:00,23.1,23.12,23.09,23.11,143968.0,21.1669,21.1852,21.1577,21.176,143968.0
2017-11-28 11:30:00,23.11,23.15,23.11,23.13,298907.0,21.176,21.2127,21.176,21.1944,298907.0
2017-11-28 12:00:00,23.13,23.14,23.1,23.12,287667.0,21.1944,21.2035,21.1669,21.1852,287667.0
2017-11-28 12:30:00,23.11,23.11,23.03,23.05,211004.0,21.176,21.176,21.1027,21.1211,211004.0
2017-11-28 13:00:00,23.06,23.09,23.01,23.06,344942.0,21.1302,21.1577,21.0844,21.1302,344942.0
2017-11-28 13:30:00,23.06,23.07,23.01,23.07,254423.0,21.1302,21.1394,21.0844,21.1394,254423.0
2017-11-28 14:00:00,23.07,23.11,23.04,23.05,405057.0,21.1394,21.176,21.1119,21.1211,405057.0
2017-11-28 14:30:00,23.05,23.05,22.93,22.97,325131.0,21.1211,21.1211,21.0111,21.0477,325131.0
2017-11-28 15:00:00,22.96,23.01,22.95,23.0,140119.0,21.0386,21.0844,21.0294,21.0752,140119.0
2017-11-28 15:30:00,22.99,23.0,22.92,22.93,760488.0,21.0661,21.0752,21.0019,21.0111,760488.0
2017-11-29 09:30:00,22.77,22.77,22.66,22.67,1459788.0,20.8645,20.8645,20.7637,20.7729,1459788.0
2017-11-29 10:00:00,22.67,22.69,22.54,22.63,2019707.0,20.7729,20.7912,20.6537,20.7362,2019707.0
2017-11-29 10:30:00,22.62,22.67,22.57,22.58,592815.0,20.727,20.7729,20.6812,20.6904,592815.0
2017-11-29 11:00:00,22.58,22.58,22.49,22.55,797721.0,20.6904,20.6904,20.6079,20.6629,797721.0
2017-11-29 11:30:00,22.54,22.6,22.5,22.55,570086.0,20.6537,20.7087,20.6171,20.6629,570086.0
2017-11-29 12:00:00,22.55,22.56,22.5,22.55,537427.0,20.6629,20.6721,20.6171,20.6629,537427.0
2017-11-29 12:30:00,22.55,22.58,22.48,22.5,363484.0,20.6629,20.6904,20.5988,20.6171,363484.0
2017-11-29 13:00:00,22.5,22.55,22.48,22.52,435467.0,20.6171,20.6629,20.5988,20.6354,435467.0
2017-11-29 13:30:00,22.52,22.55,22.49,22.5,298045.0,20.6354,20.6629,20.6079,20.6171,298045.0
2017-11-29 14:00:00,22.5,22.58,22.5,22.55,411137.0,20.6171,20.6904,20.6171,20.6629,411137.0
2017-11-29 14:30:00,22.55,22.56,22.5,22.51,339964.0,20.6629,20.6721,20.6171,20.6262,339964.0
2017-11-29 15:00:00,22.51,22.54,22.5,22.5,576350.0,20.6262,20.6537,20.6171,20.6171,576350.0
2017-11-29 15:30:00,22.5,22.54,22.48,22.51,1223039.0,20.6171,20.6537,20.5988,20.6262,1223039.0
2017-11-30 09:30:00,22.38,22.5,22.35,22.48,801257.0,20.5071,20.6171,20.4796,20.5988,801257.0
2017-11-30 10:00:00,22.49,22.5,22.44,22.45,518364.0,20.6079,20.6171,20.5621,20.5713,518364.0
2017-11-30 10:30:00,22.45,22.52,22.43,22.5,402548.0,20.5713,20.6354,20.5529,20.6171,402548.0
2017-11-30 11:00:00,22.49,22.5,22.38,22.41,406827.0,20.6079,20.6171,20.5071,20.5346,406827.0
2017-11-30 11:30:00,22.42,22.42,22.35,22.35,287105.0,20.5438,20.5438,20.4796,20.4796,287105.0
2017-11-30 12:00:00,22.36,22.36,22.29,22.33,476262.0,20.4888,20.4888,20.4247,20.4613,476262.0
2017-11-30 12:30:00,22.33,22.36,22.29,22.3,199307.0,20.4613,20.4888,20.4247,20.4338,199307.0
2017-11-30 13:00:00,22.3,22.39,22.27,22.38,331761.0,20.4338,20.5163,20.4063,20.5071,331761.0
2017-11-30 13:30:00,22.38,22.42,22.34,22.37,259372.0,20.5071,20.5438,20.4705,20.498,259372.0
2017-11-30 14:00:00,22.36,22.37,22.32,22.36,178161.0,20.4888,20.498,20.4521,20.4888,178161.0
2017-11-30 14:30:00,22.36,22.38,22.33,22.38,242888.0,20.4888,20.5071,20.4613,20.5071,242888.0
2017-11-30 15:00:00,22.39,22.41,22.35,22.36,377543.0,20.5163,20.5346,20.4796,20.4888,377543.0
2017-11-30 15:30:00,22.37,22.48,22.36,22.44,1167184.0,20.498,20.5988,20.4888,20.5621,1167184.0
2017-12-01 09:30:00,22.36,22.44,22.35,22.41,634885.0,20.4888,20.5621,20.4796,20.5346,634885.0
2017-12-01 10:00:00,22.41,22.47,22.37,22.42,320807.0,20.5346,20.5896,20.498,20.5438,320807.0
2017-12-01 10:30:00,22.41,22.44,22.36,22.42,237798.0,20.5346,20.5621,20.4888,20.5438,237798.0
2017-12-01 11:00:00,22.42,22.85,22.39,22.84,1998640.0,20.5438,20.9378,20.5163,20.9286,1998640.0
2017-12-01 11:30:00,22.84,22.84,22.41,22.58,1708289.0,20.9286,20.9286,20.5346,20.6904,1708289.0
2017-12-01 12:00:00,22.58,22.64,22.5,22.61,665415.0,20.6904,20.7454,20.6171,20.7179,665415.0
2017-12-01 12:30:00,22.61,22.64,22.52,22.53,370559.0,20.7179,20.7454,20.6354,20.6446,370559.0
2017-12-01 13:00:00,22.54,22.56,22.44,22.45,314495.0,20.6537,20.6721,20.5621,20.5713,314495.0
2017-12-01 13:30:00,22.45,22.53,22.44,22.5,297182.0,20.5713,20.6446,20.5621,20.6171,297182.0
2017-12-01 14:00:00,22.5,22.57,22.48,22.57,207609.0,20.6171,20.6812,20.5988,20.6812,207609.0
2017-12-01 14:30:00,22.58,22.61,22.56,22.59,297077.0,20.6904,20.7179,20.6721,20.6995,297077.0
2017-12-01 15:00:00,22.59,22.59,22.52,22.56,340665.0,20.6995,20.6995,20.6354,20.6721,340665.0
2017-12-01 15:30:00,22.55,22.55,22.45,22.5,1158059.0,20.6629,20.6629,20.5713,20.6171,1158059.0
2017-12-04 09:30:00,22.34,22.39,22.28,22.34,1018574.0,20.4705,20.5163,20.4155,20.4705,1018574.0
2017-12-04 10:00:00,22.34,22.34,22.22,22.26,630138.0,20.4705,20.4705,20.3605,20.3972,630138.0
2017-12-04 10:30:00,22.26,22.3,22.23,22.26,596491.0,20.3972,20.4338,20.3697,20.3972,596491.0
2017-12-04 11:00:00,22.25,22.31,22.22,22.3,422471.0,20.388,20.443,20.3605,20.4338,422471.0
2017-12-04 11:30:00,22.3,22.31,22.26,22.27,353313.0,20.4338,20.443,20.3972,20.4063,353313.0
2017-12-04 12:00:00,22.27,22.29,22.25,22.26,267464.0,20.4063,20.4247,20.388,20.3972,267464.0
2017-12-04 12:30:00,22.27,22.3,22.25,22.26,188586.0,20.4063,20.4338,20.388,20.3972,188586.0
2017-12-04 13:00:00,22.26,22.32,22.25,22.3,243146.0,20.3972,20.4521,20.388,20.4338,243146.0
2017-12-04 13:30:00,22.3,22.31,22.27,22.27,87597.0,20.4338,20.443,20.4063,20.4063,87597.0
2017-12-04 14:00:00,22.27,22.27,22.25,22.25,223997.0,20.4063,20.4063,20.388,20.388,223997.0
2017-12-04 14:30:00,22.25,22.28,22.25,22.26,240137.0,20.388,20.4155,20.388,20.3972,240137.0
2017-12-04 15:00:00,22.25,22.26,22.18,22.2,348334.0,20.388,20.3972,20.3239,20.3422,348334.0
2017-12-04 15:30:00,22.21,22.24,22.17,22.19,1233556.0,20.3514,20.3788,20.3147,20.333,1233556.0
2017-12-05 09:30:00,22.01,22.12,22.01,22.02,968046.0,20.1681,20.2689,20.1681,20.1773,968046.0
2017-12-05 10:00:00,22.02,22.08,21.93,21.96,892758.0,20.1773,20.2322,20.0948,20.1223,892758.0
2017-12-05 10:30:00,21.95,21.96,21.87,21.89,649793.0,20.1131,20.1223,20.0398,20.0581,649793.0
2017-12-05 11:00:00,21.89,21.9,21.81,21.88,915312.0,20.0581,20.0673,19.9848,20.049,915312.0
2017-12-05 11:30:00,21.88,21.89,21.8,21.86,480687.0,20.049,20.0581,19.9757,20.0306,480687.0
2017-12-05 12:00:00,21.86,21.93,21.84,21.92,468784.0,20.0306,20.0948,20.0123,20.0856,468784.0
2017-12-05 12:30:00,21.92,21.93,21.87,21.87,316779.0,20.0856,20.0948,20.0398,20.0398,316779.0
2017-12-05 13:00:00,21.87,21.9,21.85,21.88,326365.0,20.0398,20.0673,20.0215,20.049,326365.0
2017-12-05 13:30:00,21.88,21.89,21.83,21.85,357939.0,20.049,20.0581,20.0032,20.0215,357939.0
2017-12-05 14:00:00,21.85,21.91,21.85,21.88,380243.0,20.0215,20.0765,20.0215,20.049,380243.0
2017-12-05 14:30:00,21.88,21.91,21.85,21.88,457632.0,20.049,20.0765,20.0215,20.049,457632.0
2017-12-05 15:00:00,21.88,21.92,21.86,21.92,562424.0,20.049,20.0856,20.0306,20.0856,562424.0
2017-12-05 15:30:00,21.92,21.98,21.91,21.98,1058903.0,20.0856,20.1406,20.0765,20.1406,1058903.0
2017-12-06 09:30:00,21.81,21.9,21.73,21.78,1254475.0,19.9848,20.0673,19.9115,19.9573,1254475.0
2017-12-06 10:00:00,21.77,21.8,21.72,21.76,427189.0,19.9482,19.9757,19.9024,19.939,427189.0
2017-12-06 10:30:00,21.76,21.77,21.68,21.72,449288.0,19.939,19.9482,19.8657,19.9024,449288.0
2017-12-06 11:00:00,21.73,21.74,21.61,21.63,610328.0,19.9115,19.9207,19.8016,19.8199,610328.0
2017-12-06 11:30:00,21.62,21.69,21.62,21.64,486963.0,19.8107,19.8749,19.8107,19.8291,486963.0
2017-12-06 12:00:00,21.65,21.69,21.65,21.67,366278.0,19.8382,19.8749,19.8382,19.8565,366278.0
2017-12-06 12:30:00,21.67,21.73,21.67,21.69,369078.0,19.8565,19.9115,19.8565,19.8749,369078.0
2017-12-06 13:00:00,21.69,21.7,21.67,21.68,210288.0,19.8749,19.884,19.8565,19.8657,210288.0
2017-12-06 13:30:00,21.69,21.75,21.68,21.75,135126.0,19.8749,19.9298,19.8657,19.9298,135126.0
2017-12-06 14:00:00,21.74,21.75,21.71,21.72,241097.0,19.9207,19.9298,19.8932,19.9024,241097.0
2017-12-06 14:30:00,21.72,21.73,21.68,21.68,202370.0,19.9024,19.9115,19.8657,19.8657,202370.0
2017-12-06 15:00:00,21.68,21.74,21.68,21.69,404734.0,19.8657,19.9207,19.8657,19.8749,404734.0
2017-12-06 15:30:00,21.69,21.71,21.66,21.68,1364723.0,19.8749,19.8932,19.8474,19.8657,1364723.0
2017-12-07 09:30:00,21.44,21.64,21.41,21.63,937565.0,19.6458,19.8291,19.6183,19.8199,937565.0
2017-12-07 10:00:00,21.63,21.67,21.53,21.6,1068946.0,19.8199,19.8565,19.7283,19.7924,1068946.0
2017-12-07 10:30:00,21.6,21.68,21.6,21.68,403968.0,19.7924,19.8657,19.7924,19.8657,403968.0
2017-12-07 11:00:00,21.68,21.69,21.65,21.68,371829.0,19.8657,19.8749,19.8382,19.8657,371829.0
2017-12-07 11:30:00,21.69,21.69,21.61,21.64,351540.0,19.8749,19.8749,19.8016,19.8291,351540.0
2017-12-07 12:00:00,21.64,21.66,21.61,21.64,284611.0,19.8291,19.8474,19.8016,19.8291,284611.0
2017-12-07 12:30:00,21.64,21.67,21.63,21.63,152079.0,19.8291,19.8565,19.8199,19.8199,152079.0
2017-12-07 13:00:00,21.63,21.66,21.62,21.62,185536.0,19.8199,19.8474,19.8107,19.8107,185536.0
2017-12-07 13:30:00,21.63,21.65,21.63,21.64,177971.0,19.8199,19.8382,19.8199,19.8291,177971.0
2017-12-07 14:00:00,21.64,21.64,21.54,21.54,265823.0,19.8291,19.8291,19.7374,19.7374,265823.0
2017-12-07 14:30:00,21.53,21.54,21.49,21.5,588483.0,19.7283,19.7374,19.6916,19.7008,588483.0
2017-12-07 15:00:00,21.5,21.52,21.47,21.48,378197.0,19.7008,19.7191,19.6733,19.6824,378197.0
2017-12-07 15:30:00,21.47,21.6,21.47,21.57,1140179.0,19.6733,19.7924,19.6733,19.7649,1140179.0
2017-12-08 09:30:00,21.6,21.81,21.59,21.72,1085995.0,19.7924,19.9848,19.7832,19.9024,1085995.0
2017-12-08 10:00:00,21.73,21.74,21.66,21.67,369464.0,19.9115,19.9207,19.8474,19.8565,369464.0
2017-12-08 10:30:00,21.67,21.69,21.63,21.64,427822.0,19.8565,19.8749,19.8199,19.8291,427822.0
2017-12-08 11:00:00,21.65,21.71,21.64,21.7,216163.0,19.8382,19.8932,19.8291,19.884,216163.0
2017-12-08 11:30:00,21.69,21.7,21.66,21.68,365539.0,19.8749,19.884,19.8474,19.8657,365539.0
2017-12-08 12:00:00,21.68,21.69,21.64,21.66,72921.0,19.8657,19.8749,19.8291,19.8474,72921.0
2017-12-08 12:30:00,21.65,21.65,21.61,21.63,225902.0,19.8382,19.8382,19.8016,19.8199,225902.0
2017-12-08 13:00:00,21.62,21.63,21.57,21.57,190666.0,19.8107,19.8199,19.7649,19.7649,190666.0
2017-12-08 13:30:00,21.58,21.63,21.58,21.62,274132.0,19.7741,19.8199,19.7741,19.8107,274132.0
2017-12-08 14:00:00,21.62,21.64,21.62,21.63,178421.0,19.8107,19.8291,19.8107,19.8199,178421.0
2017-12-08 14:30:00,21.64,21.67,21.64,21.66,131161.0,19.8291,19.8565,19.8291,19.8474,131161.0
2017-12-08 15:00:00,21.66,21.69,21.66,21.68,148049.0,19.8474,19.8749,19.8474,19.8657,148049.0
2017-12-08 15:30:00,21.68,21.7,21.62,21.68,1175106.0,19.8657,19.884,19.8107,19.8657,1175106.0
2017-12-11 09:30:00,21.57,21.81,21.55,21.76,943331.0,19.7649,19.9848,19.7466,19.939,943331.0
2017-12-11 10:00:00,21.76,21.76,21.64,21.66,496583.0,19.939,19.939,19.8291,19.8474,496583.0
2017-12-11 10:30:00,21.66,21.67,21.58,21.6,535072.0,19.8474,19.8565,19.7741,19.7924,535072.0
2017-12-11 11:00:00,21.6,21.65,21.57,21.57,336526.0,19.7924,19.8382,19.7649,19.7649,336526.0
2017-12-11 11:30:00,21.57,21.6,21.56,21.6,421047.0,19.7649,19.7924,19.7557,19.7924,421047.0
2017-12-11 12:00:00,21.6,21.65,21.59,21.62,291525.0,19.7924,19.8382,19.7832,19.8107,291525.0
2017-12-11 12:30:00,21.62,21.65,21.6,21.64,214882.0,19.8107,19.8382,19.7924,19.8291,214882.0
2017-12-11 13:00:00,21.63,21.64,21.58,21.58,257604.0,19.8199,19.8291,19.7741,19.7741,257604.0
2017-12-11 13:30:00,21.58,21.61,21.57,21.6,158403.0,19.7741,19.8016,19.7649,19.7924,158403.0
2017-12-11 14:00:00,21.61,21.62,21.5,21.5,273059.0,19.8016,19.8107,19.7008,19.7008,273059.0
2017-12-11 14:30:00,21.5,21.5,21.43,21.48,616336.0,19.7008,19.7008,19.6366,19.6824,616336.0
2017-12-11 15:00:00,21.47,21.5,21.45,21.49,216908.0,19.6733,19.7008,19.655,19.6916,216908.0
2017-12-11 15:30:00,21.49,21.52,21.48,21.52,1015570.0,19.6916,19.7191,19.6824,19.7191,1015570.0
2017-12-12 09:30:00,21.4,21.45,21.33,21.36,728105.0,19.6091,19.655,19.545,19.5725,728105.0
2017-12-12 10:00:00,21.36,21.4,21.32,21.35,646739.0,19.5725,19.6091,19.5358,19.5633,646739.0
2017-12-12 10:30:00,21.35,21.36,21.27,21.32,534076.0,19.5633,19.5725,19.49,19.5358,534076.0
2017-12-12 11:00:00,21.31,21.36,21.31,21.36,306643.0,19.5267,19.5725,19.5267,19.5725,306643.0
2017-12-12 11:30:00,21.36,21.36,21.3,21.32,194831.0,19.5725,19.5725,19.5175,19.5358,194831.0
2017-12-12 12:00:00,21.32,21.42,21.3,21.4,431023.0,19.5358,19.6275,19.5175,19.6091,431023.0
2017-12-12 12:30:00,21.4,21.41,21.34,21.36,372966.0,19.6091,19.6183,19.5542,19.5725,372966.0
2017-12-12 13:00:00,21.36,21.41,21.36,21.37,286170.0,19.5725,19.6183,19.5725,19.5816,286170.0
2017-12-12 13:30:00,21.38,21.4,21.36,21.38,261050.0,19.5908,19.6091,19.5725,19.5908,261050.0
2017-12-12 14:00:00,21.37,21.39,21.34,21.34,222750.0,19.5816,19.6,19.5542,19.5542,222750.0
2017-12-12 14:30:00,21.33,21.44,21.33,21.42,313469.0,19.545,19.6458,19.545,19.6275,313469.0
2017-12-12 15:00:00,21.43,21.45,21.38,21.41,277037.0,19.6366,19.655,19.5908,19.6183,277037.0
2017-12-12 15:30:00,21.42,21.45,21.4,21.41,1129487.0,19.6275,19.655,19.6091,19.6183,1129487.0
2017-12-13 09:30:00,21.42,21.56,21.42,21.54,737234.0,19.6275,19.7557,19.6275,19.7374,737234.0
2017-12-13 10:00:00,21.54,21.64,21.52,21.63,387785.0,19.7374,19.8291,19.7191,19.8199,387785.0
2017-12-13 10:30:00,21.63,21.74,21.62,21.74,343924.0,19.8199,19.9207,19.8107,19.9207,343924.0
2017-12-13 11:00:00,21.75,21.83,21.68,21.72,663630.0,19.9298,20.0032,19.8657,19.9024,663630.0
2017-12-13 11:30:00,21.72,21.74,21.68,21.69,287054.0,19.9024,19.9207,19.8657,19.8749,287054.0
2017-12-13 12:00:00,21.69,21.76,21.68,21.74,366191.0,19.8749,19.939,19.8657,19.9207,366191.0
2017-12-13 12:30:00,21.75,21.87,21.75,21.87,605360.0,19.9298,20.0398,19.9298,20.0398,605360.0
2017-12-13 13:00:00,21.87,21.89,21.83,21.83,407573.0,20.0398,20.0581,20.0032,20.0032,407573.0
2017-12-13 13:30:00,21.83,21.91,21.79,21.8,405279.0,20.0032,20.0765,19.9665,19.9757,405279.0
2017-12-13 14:00:00,21.8,22.3,21.76,22.09,1688399.0,19.9757,20.4338,19.939,20.2414,1688399.0
2017-12-13 14:30:00,22.09,22.3,22.08,22.28,887917.0,20.2414,20.4338,20.2322,20.4155,887917.0
2017-12-13 15:00:00,22.3,22.32,22.15,22.16,925043.0,20.4338,20.4521,20.2964,20.3055,925043.0
2017-12-13 15:30:00,22.16,22.2,22.11,22.15,1850564.0,20.3055,20.3422,20.2597,20.2964,1850564.0
2017-12-14 09:30:00,22.08,22.08,21.83,21.86,1196821.0,20.2322,20.2322,20.0032,20.0306,1196821.0
2017-12-14 10:00:00,21.86,21.88,21.8,21.84,497060.0,20.0306,20.049,19.9757,20.0123,497060.0
2017-12-14 10:30:00,21.84,21.96,21.84,21.96,449175.0,20.0123,20.1223,20.0123,20.1223,449175.0
2017-12-14 11:00:00,21.97,22.03,21.94,22.0,396338.0,20.1314,20.1864,20.1039,20.1589,396338.0
2017-12-14 11:30:00,22.01,22.07,22.0,22.01,321062.0,20.1681,20.2231,20.1589,20.1681,321062.0
2017-12-14 12:00:00,22.0,22.07,21.98,22.07,168906.0,20.1589,20.2231,20.1406,20.2231,168906.0
2017-12-14 12:30:00,22.07,22.12,22.07,22.08,290099.0,20.2231,20.2689,20.2231,20.2322,290099.0
2017-12-14 13:00:00,22.08,22.17,22.06,22.11,337840.0,20.2322,20.3147,20.2139,20.2597,337840.0
2017-12-14 13:30:00,22.11,22.11,22.07,22.08,93699.0,20.2597,20.2597,20.2231,20.2322,93699.0
2017-12-14 14:00:00,22.08,22.11,22.05,22.11,185953.0,20.2322,20.2597,20.2047,20.2597,185953.0
2017-12-14 14:30:00,22.11,22.12,22.08,22.11,151305.0,20.2597,20.2689,20.2322,20.2597,151305.0
2017-12-14 15:00:00,22.11,22.11,22.06,22.08,192605.0,20.2597,20.2597,20.2139,20.2322,192605.0
2017-12-14 15:30:00,22.09,22.1,22.05,22.09,598233.0,20.2414,20.2506,20.2047,20.2414,598233.0
2017-12-15 09:30:00,22.16,22.21,22.07,22.09,833476.0,20.3055,20.3514,20.2231,20.2414,833476.0
2017-12-15 10:00:00,22.1,22.14,22.05,22.13,487134.0,20.2506,20.2872,20.2047,20.278,487134.0
2017-12-15 10:30:00,22.14,22.18,22.11,22.13,502668.0,20.2872,20.3239,20.2597,20.278,502668.0
2017-12-15 11:00:00,22.13,22.17,22.1,22.1,286029.0,20.278,20.3147,20.2506,20.2506,286029.0
2017-12-15 11:30:00,22.11,22.12,22.07,22.08,286923.0,20.2597,20.2689,20.2231,20.2322,286923.0
2017-12-15 12:00:00,22.07,22.1,22.03,22.05,357011.0,20.2231,20.2506,20.1864,20.2047,357011.0
2017-12-15 12:30:00,22.05,22.05,21.99,22.0,474914.0,20.2047,20.2047,20.1498,20.1589,474914.0
2017-12-15 13:00:00,22.0,22.0,21.98,22.0,293290.0,20.1589,20.1589,20.1406,20.1589,293290.0
2017-12-15 13:30:00,22.0,22.03,22.0,22.02,232727.0,20.1589,20.1864,20.1589,20.1773,232727.0
2017-12-15 14:00:00,22.02,22.05,22.02,22.03,249519.0,20.1773,20.2047,20.1773,20.1864,249519.0
2017-12-15 14:30:00,22.03,22.07,22.02,22.03,269206.0,20.1864,20.2231,20.1773,20.1864,269206.0
2017-12-15 15:00:00,22.04,22.05,22.0,22.01,277948.0,20.1956,20.2047,20.1589,20.1681,277948.0
2017-12-15 15:30:00,22.0,22.05,21.99,22.0,968530.0,20.1589,20.2047,20.1498,20.1589,968530.0
2017-12-18 09:30:00,22.08,22.12,22.0,22.08,613389.0,20.3929,20.4299,20.319,20.3929,613389.0
2017-12-18 10:00:00,22.07,22.12,22.05,22.12,406623.0,20.3837,20.4299,20.3652,20.4299,406623.0
2017-12-18 10:30:00,22.12,22.17,22.12,22.16,381109.0,20.4299,20.476,20.4299,20.4668,381109.0
2017-12-18 11:00:00,22.17,22.19,22.14,22.17,429570.0,20.476,20.4945,20.4483,20.476,429570.0
2017-12-18 11:30:00,22.17,22.19,22.15,22.18,207745.0,20.476,20.4945,20.4576,20.4853,207745.0
2017-12-18 12:00:00,22.18,22.18,22.16,22.17,111142.0,20.4853,20.4853,20.4668,20.476,111142.0
2017-12-18 12:30:00,22.17,22.2,22.16,22.18,136727.0,20.476,20.5037,20.4668,20.4853,136727.0
2017-12-18 13:00:00,22.19,22.23,22.18,22.2,219198.0,20.4945,20.5315,20.4853,20.5037,219198.0
2017-12-18 13:30:00,22.2,22.2,22.14,22.14,266882.0,20.5037,20.5037,20.4483,20.4483,266882.0
2017-12-18 14:00:00,22.14,22.18,22.14,22.17,169781.0,20.4483,20.4853,20.4483,20.476,169781.0
2017-12-18 14:30:00,22.16,22.16,22.09,22.13,204757.0,20.4668,20.4668,20.4022,20.4391,204757.0
2017-12-18 15:00:00,22.12,22.14,22.1,22.14,316912.0,20.4299,20.4483,20.4114,20.4483,316912.0
2017-12-18 15:30:00,22.14,22.17,22.1,22.15,1057010.0,20.4483,20.476,20.4114,20.4576,1057010.0
2017-12-19 09:30:00,22.16,22.22,22.09,22.15,557071.0,20.4668,20.5222,20.4022,20.4576,557071.0
2017-12-19 10:00:00,22.15,22.23,22.13,22.22,446864.0,20.4576,20.5315,20.4391,20.5222,446864.0
2017-12-19 10:30:00,22.22,22.25,22.17,22.19,303760.0,20.5222,20.5499,20.476,20.4945,303760.0
2017-12-19 11:00:00,22.19,22.19,22.09,22.11,345888.0,20.4945,20.4945,20.4022,20.4206,345888.0
2017-12-19 11:30:00,22.1,22.1,22.06,22.09,180416.0,20.4114,20.4114,20.3744,20.4022,180416.0
2017-12-19 12:00:00,22.1,22.11,22.03,22.06,275175.0,20.4114,20.4206,20.3467,20.3744,275175.0
2017-12-19 12:30:00,22.05,22.08,22.04,22.07,184415.0,20.3652,20.3929,20.356,20.3837,184415.0
2017-12-19 13:00:00,22.07,22.09,22.04,22.09,207388.0,20.3837,20.4022,20.356,20.4022,207388.0
2017-12-19 13:30:00,22.09,22.13,22.08,22.11,111546.0,20.4022,20.4391,20.3929,20.4206,111546.0
2017-12-19 14:00:00,22.11,22.16,22.1,22.16,118473.0,20.4206,20.4668,20.4114,20.4668,118473.0
2017-12-19 14:30:00,22.16,22.17,22.15,22.16,115010.0,20.4668,20.476,20.4576,20.4668,115010.0
2017-12-19 15:00:00,22.16,22.19,22.14,22.18,452342.0,20.4668,20.4945,20.4483,20.4853,452342.0
2017-12-19 15:30:00,22.18,22.2,22.12,22.13,1117970.0,20.4853,20.5037,20.4299,20.4391,1117970.0
2017-12-20 09:30:00,22.25,22.32,22.21,22.24,873493.0,20.5499,20.6146,20.513,20.5407,873493.0
2017-12-20 10:00:00,22.24,22.33,22.22,22.27,554570.0,20.5407,20.6238,20.5222,20.5684,554570.0
2017-12-20 10:30:00,22.27,22.32,22.27,22.29,342482.0,20.5684,20.6146,20.5684,20.5869,342482.0
2017-12-20 11:00:00,22.29,22.37,22.28,22.37,322490.0,20.5869,20.6608,20.5776,20.6608,322490.0
2017-12-20 11:30:00,22.36,22.44,22.35,22.44,344702.0,20.6515,20.7254,20.6423,20.7254,344702.0
2017-12-20 12:00:00,22.44,22.53,22.44,22.51,750927.0,20.7254,20.8085,20.7254,20.7901,750927.0
2017-12-20 12:30:00,22.52,22.58,22.51,22.54,510426.0,20.7993,20.8547,20.7901,20.8178,510426.0
2017-12-20 13:00:00,22.54,22.57,22.51,22.52,356570.0,20.8178,20.8455,20.7901,20.7993,356570.0
2017-12-20 13:30:00,22.52,22.56,22.51,22.55,297778.0,20.7993,20.8362,20.7901,20.827,297778.0
2017-12-20 14:00:00,22.55,22.55,22.5,22.53,295481.0,20.827,20.827,20.7808,20.8085,295481.0
2017-12-20 14:30:00,22.53,22.56,22.52,22.54,343376.0,20.8085,20.8362,20.7993,20.8178,343376.0
2017-12-20 15:00:00,22.53,22.54,22.51,22.53,337904.0,20.8085,20.8178,20.7901,20.8085,337904.0
2017-12-20 15:30:00,22.53,22.58,22.49,22.52,1579356.0,20.8085,20.8547,20.7716,20.7993,1579356.0
2017-12-21 09:30:00,22.43,22.56,22.43,22.49,488620.0,20.7162,20.8362,20.7162,20.7716,488620.0
2017-12-21 10:00:00,22.5,22.59,22.5,22.58,385260.0,20.7808,20.864,20.7808,20.8547,385260.0
2017-12-21 10:30:00,22.58,22.61,22.55,22.57,209000.0,20.8547,20.8824,20.827,20.8455,209000.0
2017-12-21 11:00:00,22.58,22.65,22.58,22.62,399844.0,20.8547,20.9194,20.8547,20.8917,399844.0
2017-12-21 11:30:00,22.62,22.69,22.62,22.67,274371.0,20.8917,20.9563,20.8917,20.9378,274371.0
2017-12-21 12:00:00,22.67,22.75,22.66,22.74,194956.0,20.9378,21.0117,20.9286,21.0025,194956.0
2017-12-21 12:30:00,22.74,22.74,22.67,22.68,261465.0,21.0025,21.0025,20.9378,20.9471,261465.0
2017-12-21 13:00:00,22.68,22.69,22.66,22.66,136436.0,20.9471,20.9563,20.9286,20.9286,136436.0
2017-12-21 13:30:00,22.67,22.67,22.66,22.67,120631.0,20.9378,20.9378,20.9286,20.9378,120631.0
2017-12-21 14:00:00,22.66,22.66,22.62,22.63,122910.0,20.9286,20.9286,20.8917,20.9009,122910.0
2017-12-21 14:30:00,22.63,22.65,22.61,22.65,148792.0,20.9009,20.9194,20.8824,20.9194,148792.0
2017-12-21 15:00:00,22.65,22.7,22.63,22.67,605290.0,20.9194,20.9655,20.9009,20.9378,605290.0
2017-12-21 15:30:00,22.67,22.68,22.61,22.62,1473035.0,20.9378,20.9471,20.8824,20.8917,1473035.0
2017-12-22 09:30:00,22.75,22.78,22.69,22.75,689644.0,21.0117,21.0394,20.9563,21.0117,689644.0
2017-12-22 10:00:00,22.74,22.76,22.71,22.74,373931.0,21.0025,21.021,20.9748,21.0025,373931.0
2017-12-22 10:30:00,22.75,22.8,22.74,22.79,226122.0,21.0117,21.0579,21.0025,21.0487,226122.0
2017-12-22 11:00:00,22.79,22.91,22.79,22.89,230491.0,21.0487,21.1595,21.0487,21.141,230491.0
2017-12-22 11:30:00,22.89,22.89,22.86,22.87,199296.0,21.141,21.141,21.1133,21.1226,199296.0
2017-12-22 12:00:00,22.88,22.9,22.84,22.9,158459.0,21.1318,21.1503,21.0948,21.1503,158459.0
2017-12-22 12:30:00,22.9,22.92,22.88,22.9,141590.0,21.1503,21.1687,21.1318,21.1503,141590.0
2017-12-22 13:00:00,22.9,22.9,22.88,22.89,51660.0,21.1503,21.1503,21.1318,21.141,51660.0
2017-12-22 13:30:00,22.89,22.89,22.85,22.89,93408.0,21.141,21.141,21.1041,21.141,93408.0
2017-12-22 14:00:00,22.88,22.88,22.86,22.88,34350.0,21.1318,21.1318,21.1133,21.1318,34350.0
2017-12-22 14:30:00,22.89,22.91,22.89,22.9,140356.0,21.141,21.1595,21.141,21.1503,140356.0
2017-12-22 15:00:00,22.9,22.91,22.86,22.88,298920.0,21.1503,21.1595,21.1133,21.1318,298920.0
2017-12-22 15:30:00,22.88,22.91,22.86,22.9,836339.0,21.1318,21.1595,21.1133,21.1503,836339.0
2017-12-26 09:30:00,22.97,23.01,22.9,22.93,914842.0,21.2149,21.2519,21.1503,21.178,914842.0
2017-12-26 10:00:00,22.93,23.02,22.93,23.02,261457.0,21.178,21.2611,21.178,21.2611,261457.0
2017-12-26 10:30:00,23.03,23.06,23.01,23.06,174937.0,21.2703,21.298,21.2519,21.298,174937.0
2017-12-26 11:00:00,23.07,23.11,23.05,23.11,167772.0,21.3073,21.3442,21.2888,21.3442,167772.0
2017-12-26 11:30:00,23.12,23.23,23.12,23.23,293416.0,21.3535,21.455,21.3535,21.455,293416.0
2017-12-26 12:00:00,23.23,23.23,23.18,23.22,99868.0,21.455,21.455,21.4089,21.4458,99868.0
2017-12-26 12:30:00,23.22,23.24,23.21,23.23,136959.0,21.4458,21.4643,21.4366,21.455,136959.0
2017-12-26 13:00:00,23.23,23.24,23.2,23.22,217086.0,21.455,21.4643,21.4273,21.4458,217086.0
2017-12-26 13:30:00,23.21,23.25,23.2,23.23,233776.0,21.4366,21.4735,21.4273,21.455,233776.0
2017-12-26 14:00:00,23.23,23.24,23.2,23.23,120163.0,21.455,21.4643,21.4273,21.455,120163.0
2017-12-26 14:30:00,23.22,23.25,23.2,23.2,200609.0,21.4458,21.4735,21.4273,21.4273,200609.0
2017-12-26 15:00:00,23.2,23.21,23.18,23.19,317927.0,21.4273,21.4366,21.4089,21.4181,317927.0
2017-12-26 15:30:00,23.19,23.23,23.18,23.2,976321.0,21.4181,21.455,21.4089,21.4273,976321.0
2017-12-27 09:30:00,23.27,23.28,23.15,23.21,1101416.0,21.492,21.5012,21.3812,21.4366,1101416.0
2017-12-27 10:00:00,23.22,23.22,23.06,23.15,760958.0,21.4458,21.4458,21.298,21.3812,760958.0
2017-12-27 10:30:00,23.16,23.19,23.12,23.13,253752.0,21.3904,21.4181,21.3535,21.3627,253752.0
2017-12-27 11:00:00,23.14,23.18,23.13,23.16,314710.0,21.3719,21.4089,21.3627,21.3904,314710.0
2017-12-27 11:30:00,23.17,23.19,23.16,23.16,122771.0,21.3996,21.4181,21.3904,21.3904,122771.0
2017-12-27 12:00:00,23.17,23.19,23.15,23.15,88023.0,21.3996,21.4181,21.3812,21.3812,88023.0
2017-12-27 12:30:00,23.16,23.18,23.15,23.16,103387.0,21.3904,21.4089,21.3812,21.3904,103387.0
2017-12-27 13:00:00,23.16,23.16,23.12,23.14,122822.0,21.3904,21.3904,21.3535,21.3719,122822.0
2017-12-27 13:30:00,23.14,23.18,23.14,23.18,67909.0,21.3719,21.4089,21.3719,21.4089,67909.0
2017-12-27 14:00:00,23.18,23.22,23.18,23.2,115448.0,21.4089,21.4458,21.4089,21.4273,115448.0
2017-12-27 14:30:00,23.2,23.25,23.2,23.21,173769.0,21.4273,21.4735,21.4273,21.4366,173769.0
2017-12-27 15:00:00,23.22,23.23,23.16,23.17,378761.0,21.4458,21.455,21.3904,21.3996,378761.0
2017-12-27 15:30:00,23.17,23.23,23.17,23.17,1017229.0,21.3996,21.455,21.3996,21.3996,1017229.0
2017-12-28 09:30:00,23.28,23.35,23.11,23.11,599930.0,21.5012,21.5659,21.3442,21.3442,599930.0
2017-12-28 10:00:00,23.11,23.12,23.02,23.08,767918.0,21.3442,21.3535,21.2611,21.3165,767918.0
2017-12-28 10:30:00,23.08,23.11,23.04,23.08,324331.0,21.3165,21.3442,21.2796,21.3165,324331.0
2017-12-28 11:00:00,23.08,23.19,23.08,23.18,202730.0,21.3165,21.4181,21.3165,21.4089,202730.0
2017-12-28 11:30:00,23.17,23.22,23.16,23.2,248805.0,21.3996,21.4458,21.3904,21.4273,248805.0
2017-12-28 12:00:00,23.2,23.28,23.2,23.28,273820.0,21.4273,21.5012,21.4273,21.5012,273820.0
2017-12-28 12:30:00,23.29,23.32,23.27,23.28,206076.0,21.5105,21.5382,21.492,21.5012,206076.0
2017-12-28 13:00:00,23.29,23.3,23.26,23.3,100594.0,21.5105,21.5197,21.4828,21.5197,100594.0
2017-12-28 13:30:00,23.3,23.3,23.25,23.25,80696.0,21.5197,21.5197,21.4735,21.4735,80696.0
2017-12-28 14:00:00,23.24,23.24,23.2,23.22,192693.0,21.4643,21.4643,21.4273,21.4458,192693.0
2017-12-28 14:30:00,23.22,23.24,23.22,23.23,66062.0,21.4458,21.4643,21.4458,21.455,66062.0
2017-12-28 15:00:00,23.23,23.24,23.22,23.23,84998.0,21.455,21.4643,21.4458,21.455,84998.0
2017-12-28 15:30:00,23.23,23.23,23.2,23.21,477013.0,21.455,21.455,21.4273,21.4366,477013.0
2017-12-29 09:30:00,23.32,23.33,23.1,23.17,874014.0,21.5382,21.5474,21.335,21.3996,874014.0
2017-12-29 10:00:00,23.17,23.3,23.16,23.28,1040914.0,21.3996,21.5197,21.3904,21.5012,1040914.0
2017-12-29 10:30:00,23.28,23.32,23.27,23.31,303644.0,21.5012,21.5382,21.492,21.5289,303644.0
2017-12-29 11:00:00,23.31,23.34,23.28,23.33,228300.0,21.5289,21.5566,21.5012,21.5474,228300.0
2017-12-29 11:30:00,23.33,23.33,23.3,23.31,262006.0,21.5474,21.5474,21.5197,21.5289,262006.0
2017-12-29 12:00:00,23.32,23.36,23.31,23.36,137129.0,21.5382,21.5751,21.5289,21.5751,137129.0
2017-12-29 12:30:00,23.36,23.36,23.33,23.34,210116.0,21.5751,21.5751,21.5474,21.5566,210116.0
2017-12-29 13:00:00,23.35,23.37,23.32,23.33,314359.0,21.5659,21.5844,21.5382,21.5474,314359.0
2017-12-29 13:30:00,23.33,23.33,23.23,23.25,197553.0,21.5474,21.5474,21.455,21.4735,197553.0
2017-12-29 14:00:00,23.25,23.26,23.21,23.25,203647.0,21.4735,21.4828,21.4366,21.4735,203647.0
2017-12-29 14:30:00,23.25,23.29,23.25,23.26,64166.0,21.4735,21.5105,21.4735,21.4828,64166.0
2017-12-29 15:00:00,23.26,23.28,23.24,23.26,163183.0,21.4828,21.5012,21.4643,21.4828,163183.0
2017-12-29 15:30:00,23.26,23.3,23.23,23.23,843840.0,21.4828,21.5197,21.455,21.455,843840.0
2018-01-02 09:30:00,23.46,23.64,23.42,23.61,1001132.0,21.6675,21.8337,21.6305,21.806,1001132.0
2018-01-02 10:00:00,23.62,23.67,23.58,23.61,475744.0,21.8153,21.8614,21.7783,21.806,475744.0
2018-01-02 10:30:00,23.62,23.69,23.61,23.65,655225.0,21.8153,21.8799,21.806,21.843,655225.0
2018-01-02 11:00:00,23.65,23.74,23.65,23.67,586492.0,21.843,21.9261,21.843,21.8614,586492.0
2018-01-02 11:30:00,23.68,23.72,23.67,23.7,377579.0,21.8707,21.9076,21.8614,21.8891,377579.0
2018-01-02 12:00:00,23.7,23.73,23.63,23.64,221706.0,21.8891,21.9168,21.8245,21.8337,221706.0
2018-01-02 12:30:00,23.64,23.67,23.64,23.65,136316.0,21.8337,21.8614,21.8337,21.843,136316.0
2018-01-02 13:00:00,23.65,23.68,23.63,23.68,443470.0,21.843,21.8707,21.8245,21.8707,443470.0
2018-01-02 13:30:00,23.68,23.69,23.64,23.69,486902.0,21.8707,21.8799,21.8337,21.8799,486902.0
2018-01-02 14:00:00,23.69,23.72,23.69,23.72,106900.0,21.8799,21.9076,21.8799,21.9076,106900.0
2018-01-02 14:30:00,23.72,23.74,23.69,23.72,264761.0,21.9076,21.9261,21.8799,21.9076,264761.0
2018-01-02 15:00:00,23.73,23.74,23.7,23.73,304292.0,21.9168,21.9261,21.8891,21.9168,304292.0
2018-01-02 15:30:00,23.73,23.84,23.73,23.81,1455943.0,21.9168,22.0184,21.9168,21.9907,1455943.0
2018-01-03 09:30:00,23.78,23.81,23.47,23.66,1137001.0,21.963,21.9907,21.6767,21.8522,1137001.0
2018-01-03 10:00:00,23.66,23.66,23.47,23.47,890387.0,21.8522,21.8522,21.6767,21.6767,890387.0
2018-01-03 10:30:00,23.48,23.6,23.48,23.58,401676.0,21.6859,21.7968,21.6859,21.7783,401676.0
2018-01-03 11:00:00,23.58,23.58,23.48,23.48,437932.0,21.7783,21.7783,21.6859,21.6859,437932.0
2018-01-03 11:30:00,23.49,23.56,23.48,23.56,295310.0,21.6952,21.7598,21.6859,21.7598,295310.0
2018-01-03 12:00:00,23.56,23.6,23.56,23.58,153151.0,21.7598,21.7968,21.7598,21.7783,153151.0
2018-01-03 12:30:00,23.58,23.6,23.56,23.6,192425.0,21.7783,21.7968,21.7598,21.7968,192425.0
2018-01-03 13:00:00,23.6,23.64,23.59,23.61,139608.0,21.7968,21.8337,21.7875,21.806,139608.0
2018-01-03 13:30:00,23.61,23.61,23.58,23.59,91171.0,21.806,21.806,21.7783,21.7875,91171.0
2018-01-03 14:00:00,23.59,23.59,23.25,23.4,1195728.0,21.7875,21.7875,21.4735,21.6121,1195728.0
2018-01-03 14:30:00,23.4,23.56,23.38,23.56,547223.0,21.6121,21.7598,21.5936,21.7598,547223.0
2018-01-03 15:00:00,23.56,23.63,23.56,23.6,454942.0,21.7598,21.8245,21.7598,21.7968,454942.0
2018-01-03 15:30:00,23.59,23.64,23.55,23.56,2064115.0,21.7875,21.8337,21.7506,21.7598,2064115.0
2018-01-04 09:30:00,23.55,23.56,23.4,23.45,962024.0,21.7506,21.7598,21.6121,21.6582,962024.0
2018-01-04 10:00:00,23.45,23.48,23.4,23.48,731069.0,21.6582,21.6859,21.6121,21.6859,731069.0
2018-01-04 10:30:00,23.48,23.53,23.47,23.53,458820.0,21.6859,21.7321,21.6767,21.7321,458820.0
2018-01-04 11:00:00,23.54,23.61,23.51,23.59,646312.0,21.7414,21.806,21.7137,21.7875,646312.0
2018-01-04 11:30:00,23.6,23.6,23.55,23.56,293889.0,21.7968,21.7968,21.7506,21.7598,293889.0
2018-01-04 12:00:00,23.56,23.58,23.53,23.57,342197.0,21.7598,21.7783,21.7321,21.7691,342197.0
2018-01-04 12:30:00,23.57,23.59,23.55,23.59,433066.0,21.7691,21.7875,21.7506,21.7875,433066.0
2018-01-04 13:00:00,23.58,23.59,23.51,23.55,256300.0,21.7783,21.7875,21.7137,21.7506,256300.0
2018-01-04 13:30:00,23.54,23.56,23.5,23.5,359960.0,21.7414,21.7598,21.7044,21.7044,359960.0
2018-01-04 14:00:00,23.51,23.57,23.51,23.56,245139.0,21.7137,21.7691,21.7137,21.7598,245139.0
2018-01-04 14:30:00,23.57,23.69,23.56,23.68,696227.0,21.7691,21.8799,21.7598,21.8707,696227.0
2018-01-04 15:00:00,23.68,23.72,23.63,23.64,417169.0,21.8707,21.9076,21.8245,21.8337,417169.0
2018-01-04 15:30:00,23.64,23.73,23.61,23.72,1379937.0,21.8337,21.9168,21.806,21.9076,1379937.0
2018-01-05 09:30:00,23.58,23.61,23.5,23.54,620715.0,21.7783,21.806,21.7044,21.7414,620715.0
2018-01-05 10:00:00,23.55,23.69,23.55,23.67,400313.0,21.7506,21.8799,21.7506,21.8614,400313.0
2018-01-05 10:30:00,23.67,23.67,23.57,23.59,227001.0,21.8614,21.8614,21.7691,21.7875,227001.0
2018-01-05 11:00:00,23.59,23.63,23.57,23.63,156651.0,21.7875,21.8245,21.7691,21.8245,156651.0
2018-01-05 11:30:00,23.62,23.71,23.61,23.69,198872.0,21.8153,21.8984,21.806,21.8799,198872.0
2018-01-05 12:00:00,23.68,23.69,23.66,23.68,136043.0,21.8707,21.8799,21.8522,21.8707,136043.0
2018-01-05 12:30:00,23.68,23.72,23.67,23.68,331462.0,21.8707,21.9076,21.8614,21.8707,331462.0
2018-01-05 13:00:00,23.69,23.69,23.67,23.68,165223.0,21.8799,21.8799,21.8614,21.8707,165223.0
2018-01-05 13:30:00,23.68,23.68,23.6,23.64,347092.0,21.8707,21.8707,21.7968,21.8337,347092.0
2018-01-05 14:00:00,23.64,23.69,23.64,23.69,143533.0,21.8337,21.8799,21.8337,21.8799,143533.0
2018-01-05 14:30:00,23.69,23.69,23.66,23.67,83134.0,21.8799,21.8799,21.8522,21.8614,83134.0
2018-01-05 15:00:00,23.67,23.67,23.59,23.59,289696.0,21.8614,21.8614,21.7875,21.7875,289696.0
2018-01-05 15:30:00,23.59,23.69,23.58,23.66,1441445.0,21.7875,21.8799,21.7783,21.8522,1441445.0
2018-01-08 09:30:00,23.58,23.61,23.51,23.53,602477.0,21.7783,21.806,21.7137,21.7321,602477.0
2018-01-08 10:00:00,23.53,23.58,23.47,23.5,604247.0,21.7321,21.7783,21.6767,21.7044,604247.0
2018-01-08 10:30:00,23.5,23.55,23.48,23.5,331119.0,21.7044,21.7506,21.6859,21.7044,331119.0
2018-01-08 11:00:00,23.5,23.5,23.28,23.32,582197.0,21.7044,21.7044,21.5012,21.5382,582197.0
2018-01-08 11:30:00,23.33,23.35,23.3,23.31,554926.0,21.5474,21.5659,21.5197,21.5289,554926.0
2018-01-08 12:00:00,23.31,23.36,23.29,23.34,413657.0,21.5289,21.5751,21.5105,21.5566,413657.0
2018-01-08 12:30:00,23.34,23.36,23.33,23.35,237957.0,21.5566,21.5751,21.5474,21.5659,237957.0
2018-01-08 13:00:00,23.35,23.42,23.35,23.41,262598.0,21.5659,21.6305,21.5659,21.6213,262598.0
2018-01-08 13:30:00,23.42,23.42,23.39,23.39,201873.0,21.6305,21.6305,21.6028,21.6028,201873.0
2018-01-08 14:00:00,23.39,23.41,23.35,23.38,246816.0,21.6028,21.6213,21.5659,21.5936,246816.0
2018-01-08 14:30:00,23.38,23.4,23.35,23.35,161917.0,21.5936,21.6121,21.5659,21.5659,161917.0
2018-01-08 15:00:00,23.35,23.38,23.34,23.38,271407.0,21.5659,21.5936,21.5566,21.5936,271407.0
2018-01-08 15:30:00,23.38,23.44,23.35,23.43,1691844.0,21.5936,21.649,21.5659,21.6398,1691844.0
2018-01-09 09:30:00,23.19,23.2,22.98,23.14,1370878.0,21.4181,21.4273,21.2242,21.3719,1370878.0
2018-01-09 10:00:00,23.13,23.22,23.12,23.13,312141.0,21.3627,21.4458,21.3535,21.3627,312141.0
2018-01-09 10:30:00,23.13,23.22,23.11,23.19,440841.0,21.3627,21.4458,21.3442,21.4181,440841.0
2018-01-09 11:00:00,23.19,23.19,23.11,23.15,348139.0,21.4181,21.4181,21.3442,21.3812,348139.0
2018-01-09 11:30:00,23.15,23.22,23.15,23.18,212944.0,21.3812,21.4458,21.3812,21.4089,212944.0
2018-01-09 12:00:00,23.19,23.2,23.14,23.14,154364.0,21.4181,21.4273,21.3719,21.3719,154364.0
2018-01-09 12:30:00,23.14,23.17,23.12,23.13,140758.0,21.3719,21.3996,21.3535,21.3627,140758.0
2018-01-09 13:00:00,23.13,23.16,23.11,23.16,78961.0,21.3627,21.3904,21.3442,21.3904,78961.0
2018-01-09 13:30:00,23.14,23.18,23.13,23.18,180968.0,21.3719,21.4089,21.3627,21.4089,180968.0
2018-01-09 14:00:00,23.18,23.27,23.18,23.23,372854.0,21.4089,21.492,21.4089,21.455,372854.0
2018-01-09 14:30:00,23.22,23.23,23.16,23.16,157814.0,21.4458,21.455,21.3904,21.3904,157814.0
2018-01-09 15:00:00,23.17,23.17,23.13,23.13,128388.0,21.3996,21.3996,21.3627,21.3627,128388.0
2018-01-09 15:30:00,23.13,23.18,23.11,23.11,932902.0,21.3627,21.4089,21.3442,21.3442,932902.0
2018-01-10 09:30:00,23.34,23.34,23.17,23.25,1208938.0,21.5566,21.5566,21.3996,21.4735,1208938.0
2018-01-10 10:00:00,23.26,23.42,23.25,23.39,531672.0,21.4828,21.6305,21.4735,21.6028,531672.0
2018-01-10 10:30:00,23.39,23.39,23.28,23.33,337821.0,21.6028,21.6028,21.5012,21.5474,337821.0
2018-01-10 11:00:00,23.33,23.33,23.28,23.3,222407.0,21.5474,21.5474,21.5012,21.5197,222407.0
2018-01-10 11:30:00,23.3,23.3,23.16,23.23,374601.0,21.5197,21.5197,21.3904,21.455,374601.0
2018-01-10 12:00:00,23.22,23.29,23.22,23.28,289796.0,21.4458,21.5105,21.4458,21.5012,289796.0
2018-01-10 12:30:00,23.27,23.32,23.24,23.31,477262.0,21.492,21.5382,21.4643,21.5289,477262.0
2018-01-10 13:00:00,23.31,23.35,23.3,23.31,286714.0,21.5289,21.5659,21.5197,21.5289,286714.0
2018-01-10 13:30:00,23.3,23.33,23.3,23.3,257344.0,21.5197,21.5474,21.5197,21.5197,257344.0
2018-01-10 14:00:00,23.3,23.32,23.2,23.2,380708.0,21.5197,21.5382,21.4273,21.4273,380708.0
2018-01-10 14:30:00,23.2,23.26,23.17,23.25,423956.0,21.4273,21.4828,21.3996,21.4735,423956.0
2018-01-10 15:00:00,23.25,23.28,23.22,23.24,313764.0,21.4735,21.5012,21.4458,21.4643,313764.0
2018-01-10 15:30:00,23.24,23.3,23.23,23.25,888143.0,21.4643,21.5197,21.455,21.4735,888143.0
2018-01-11 09:30:00,23.27,23.39,23.27,23.37,600379.0,21.492,21.6028,21.492,21.5844,600379.0
2018-01-11 10:00:00,23.37,23.41,23.32,23.34,401375.0,21.5844,21.6213,21.5382,21.5566,401375.0
2018-01-11 10:30:00,23.34,23.36,23.31,23.32,127404.0,21.5566,21.5751,21.5289,21.5382,127404.0
2018-01-11 11:00:00,23.32,23.36,23.32,23.35,101453.0,21.5382,21.5751,21.5382,21.5659,101453.0
2018-01-11 11:30:00,23.35,23.35,23.33,23.33,130340.0,21.5659,21.5659,21.5474,21.5474,130340.0
2018-01-11 12:00:00,23.32,23.34,23.3,23.32,100377.0,21.5382,21.5566,21.5197,21.5382,100377.0
2018-01-11 12:30:00,23.32,23.33,23.31,23.32,131701.0,21.5382,21.5474,21.5289,21.5382,131701.0
2018-01-11 13:00:00,23.32,23.36,23.31,23.33,134409.0,21.5382,21.5751,21.5289,21.5474,134409.0
2018-01-11 13:30:00,23.34,23.34,23.32,23.33,62606.0,21.5566,21.5566,21.5382,21.5474,62606.0
2018-01-11 14:00:00,23.33,23.38,23.33,23.37,118038.0,21.5474,21.5936,21.5474,21.5844,118038.0
2018-01-11 14:30:00,23.38,23.4,23.37,23.39,117243.0,21.5936,21.6121,21.5844,21.6028,117243.0
2018-01-11 15:00:00,23.39,23.39,23.35,23.36,252271.0,21.6028,21.6028,21.5659,21.5751,252271.0
2018-01-11 15:30:00,23.36,23.42,23.36,23.36,757568.0,21.5751,21.6305,21.5751,21.5751,757568.0
2018-01-12 09:30:00,23.6,23.62,23.5,23.58,1431277.0,21.7968,21.8153,21.7044,21.7783,1431277.0
2018-01-12 10:00:00,23.58,23.67,23.58,23.67,506016.0,21.7783,21.8614,21.7783,21.8614,506016.0
2018-01-12 10:30:00,23.67,23.73,23.67,23.68,446438.0,21.8614,21.9168,21.8614,21.8707,446438.0
2018-01-12 11:00:00,23.68,23.76,23.66,23.75,737618.0,21.8707,21.9446,21.8522,21.9353,737618.0
2018-01-12 11:30:00,23.74,23.75,23.72,23.74,414115.0,21.9261,21.9353,21.9076,21.9261,414115.0
2018-01-12 12:00:00,23.75,23.78,23.72,23.73,487486.0,21.9353,21.963,21.9076,21.9168,487486.0
2018-01-12 12:30:00,23.73,23.75,23.73,23.75,148764.0,21.9168,21.9353,21.9168,21.9353,148764.0
2018-01-12 13:00:00,23.75,23.8,23.75,23.78,386830.0,21.9353,21.9815,21.9353,21.963,386830.0
2018-01-12 13:30:00,23.78,23.93,23.78,23.92,330394.0,21.963,22.1016,21.963,22.0923,330394.0
2018-01-12 14:00:00,23.92,23.94,23.89,23.94,345621.0,22.0923,22.1108,22.0646,22.1108,345621.0
2018-01-12 14:30:00,23.94,23.99,23.91,23.93,516844.0,22.1108,22.157,22.0831,22.1016,516844.0
2018-01-12 15:00:00,23.94,24.0,23.92,23.97,482132.0,22.1108,22.1662,22.0923,22.1385,482132.0
2018-01-12 15:30:00,23.97,24.01,23.95,24.01,1802353.0,22.1385,22.1755,22.12,22.1755,1802353.0
2018-01-16 09:30:00,24.06,24.22,24.02,24.04,1180245.0,22.2216,22.3694,22.1847,22.2032,1180245.0
2018-01-16 10:00:00,24.04,24.13,24.04,24.11,349164.0,22.2032,22.2863,22.2032,22.2678,349164.0
2018-01-16 10:30:00,24.12,24.15,24.08,24.1,235250.0,22.277,22.3048,22.2401,22.2586,235250.0
2018-01-16 11:00:00,24.09,24.12,24.05,24.06,238085.0,22.2493,22.277,22.2124,22.2216,238085.0
2018-01-16 11:30:00,24.05,24.11,24.03,24.1,161191.0,22.2124,22.2678,22.1939,22.2586,161191.0
2018-01-16 12:00:00,24.1,24.11,24.06,24.06,128682.0,22.2586,22.2678,22.2216,22.2216,128682.0
2018-01-16 12:30:00,24.07,24.13,24.06,24.12,108158.0,22.2309,22.2863,22.2216,22.277,108158.0
2018-01-16 13:00:00,24.12,24.21,24.12,24.21,120710.0,22.277,22.3602,22.277,22.3602,120710.0
2018-01-16 13:30:00,24.2,24.27,24.19,24.26,201262.0,22.3509,22.4156,22.3417,22.4063,201262.0
2018-01-16 14:00:00,24.26,24.32,24.23,24.31,343731.0,22.4063,22.4618,22.3786,22.4525,343731.0
2018-01-16 14:30:00,24.31,24.32,24.2,24.27,492787.0,22.4525,22.4618,22.3509,22.4156,492787.0
2018-01-16 15:00:00,24.27,24.41,24.25,24.41,808647.0,22.4156,22.5449,22.3971,22.5449,808647.0
2018-01-16 15:30:00,24.41,24.42,24.35,24.39,1801796.0,22.5449,22.5541,22.4895,22.5264,1801796.0
2018-01-17 09:30:00,24.21,24.22,24.07,24.11,782187.0,22.3602,22.3694,22.2309,22.2678,782187.0
2018-01-17 10:00:00,24.12,24.18,24.06,24.17,638231.0,22.277,22.3325,22.2216,22.3232,638231.0
2018-01-17 10:30:00,24.16,24.19,24.1,24.19,456980.0,22.314,22.3417,22.2586,22.3417,456980.0
2018-01-17 11:00:00,24.18,24.25,24.17,24.22,220009.0,22.3325,22.3971,22.3232,22.3694,220009.0
2018-01-17 11:30:00,24.21,24.21,24.05,24.12,590892.0,22.3602,22.3602,22.2124,22.277,590892.0
2018-01-17 12:00:00,24.12,24.24,24.12,24.24,143997.0,22.277,22.3879,22.277,22.3879,143997.0
2018-01-17 12:30:00,24.25,24.28,24.23,24.28,219117.0,22.3971,22.4248,22.3786,22.4248,219117.0
2018-01-17 13:00:00,24.28,24.41,24.27,24.41,325766.0,22.4248,22.5449,22.4156,22.5449,325766.0
2018-01-17 13:30:00,24.41,24.48,24.4,24.4,329189.0,22.5449,22.6095,22.5357,22.5357,329189.0
2018-01-17 14:00:00,24.39,24.39,24.34,24.39,181766.0,22.5264,22.5264,22.4802,22.5264,181766.0
2018-01-17 14:30:00,24.38,24.38,24.16,24.16,301364.0,22.5172,22.5172,22.314,22.314,301364.0
2018-01-17 15:00:00,24.16,24.17,23.93,23.96,1363357.0,22.314,22.3232,22.1016,22.1293,1363357.0
2018-01-17 15:30:00,23.97,24.02,23.92,23.94,1826211.0,22.1385,22.1847,22.0923,22.1108,1826211.0
2018-01-18 09:30:00,23.97,24.07,23.89,24.02,750730.0,22.1385,22.2309,22.0646,22.1847,750730.0
2018-01-18 10:00:00,24.01,24.04,23.94,23.99,428184.0,22.1755,22.2032,22.1108,22.157,428184.0
2018-01-18 10:30:00,23.98,23.98,23.75,23.8,772407.0,22.1477,22.1477,21.9353,21.9815,772407.0
2018-01-18 11:00:00,23.8,23.93,23.78,23.88,353816.0,21.9815,22.1016,21.963,22.0554,353816.0
2018-01-18 11:30:00,23.88,23.88,23.78,23.79,406294.0,22.0554,22.0554,21.963,21.9723,406294.0
2018-01-18 12:00:00,23.79,23.9,23.78,23.89,179182.0,21.9723,22.0739,21.963,22.0646,179182.0
2018-01-18 12:30:00,23.9,23.92,23.83,23.84,184857.0,22.0739,22.0923,22.0092,22.0184,184857.0
2018-01-18 13:00:00,23.85,23.85,23.75,23.75,205356.0,22.0277,22.0277,21.9353,21.9353,205356.0
2018-01-18 13:30:00,23.75,23.8,23.71,23.73,211274.0,21.9353,21.9815,21.8984,21.9168,211274.0
2018-01-18 14:00:00,23.73,23.75,23.69,23.73,220796.0,21.9168,21.9353,21.8799,21.9168,220796.0
2018-01-18 14:30:00,23.73,23.78,23.72,23.77,223885.0,21.9168,21.963,21.9076,21.9538,223885.0
2018-01-18 15:00:00,23.76,23.76,23.59,23.59,526810.0,21.9446,21.9446,21.7875,21.7875,526810.0
2018-01-18 15:30:00,23.59,23.63,23.56,23.6,1475015.0,21.7875,21.8245,21.7598,21.7968,1475015.0
2018-01-19 09:30:00,23.78,23.84,23.68,23.78,832938.0,21.963,22.0184,21.8707,21.963,832938.0
2018-01-19 10:00:00,23.78,23.82,23.76,23.76,282886.0,21.963,22.0,21.9446,21.9446,282886.0
2018-01-19 10:30:00,23.77,23.83,23.76,23.8,187499.0,21.9538,22.0092,21.9446,21.9815,187499.0
2018-01-19 11:00:00,23.8,23.83,23.78,23.78,239236.0,21.9815,22.0092,21.963,21.963,239236.0
2018-01-19 11:30:00,23.78,23.78,23.7,23.74,393668.0,21.963,21.963,21.8891,21.9261,393668.0
2018-01-19 12:00:00,23.75,23.77,23.75,23.76,130785.0,21.9353,21.9538,21.9353,21.9446,130785.0
2018-01-19 12:30:00,23.76,23.77,23.73,23.73,148383.0,21.9446,21.9538,21.9168,21.9168,148383.0
2018-01-19 13:00:00,23.73,23.76,23.7,23.75,153638.0,21.9168,21.9446,21.8891,21.9353,153638.0
2018-01-19 13:30:00,23.75,23.75,23.7,23.75,151452.0,21.9353,21.9353,21.8891,21.9353,151452.0
2018-01-19 14:00:00,23.75,23.75,23.72,23.73,134059.0,21.9353,21.9353,21.9076,21.9168,134059.0
2018-01-19 14:30:00,23.73,23.75,23.71,23.72,163963.0,21.9168,21.9353,21.8984,21.9076,163963.0
2018-01-19 15:00:00,23.73,23.73,23.67,23.69,181435.0,21.9168,21.9168,21.8614,21.8799,181435.0
2018-01-19 15:30:00,23.69,23.7,23.64,23.64,766536.0,21.8799,21.8891,21.8337,21.8337,766536.0
2018-01-22 09:30:00,23.75,23.75,23.55,23.59,750542.0,21.9353,21.9353,21.7506,21.7875,750542.0
2018-01-22 10:00:00,23.59,23.76,23.58,23.74,321111.0,21.7875,21.9446,21.7783,21.9261,321111.0
2018-01-22 10:30:00,23.74,23.82,23.71,23.77,215366.0,21.9261,22.0,21.8984,21.9538,215366.0
2018-01-22 11:00:00,23.77,23.78,23.72,23.75,123605.0,21.9538,21.963,21.9076,21.9353,123605.0
2018-01-22 11:30:00,23.74,23.75,23.62,23.62,293966.0,21.9261,21.9353,21.8153,21.8153,293966.0
2018-01-22 12:00:00,23.62,23.65,23.56,23.63,229536.0,21.8153,21.843,21.7598,21.8245,229536.0
2018-01-22 12:30:00,23.63,23.65,23.61,23.63,129964.0,21.8245,21.843,21.806,21.8245,129964.0
2018-01-22 13:00:00,23.63,23.65,23.57,23.58,213673.0,21.8245,21.843,21.7691,21.7783,213673.0
2018-01-22 13:30:00,23.58,23.61,23.57,23.61,243546.0,21.7783,21.806,21.7691,21.806,243546.0
2018-01-22 14:00:00,23.61,23.61,23.56,23.59,106666.0,21.806,21.806,21.7598,21.7875,106666.0
2018-01-22 14:30:00,23.59,23.65,23.59,23.61,143079.0,21.7875,21.843,21.7875,21.806,143079.0
2018-01-22 15:00:00,23.62,23.67,23.62,23.66,157949.0,21.8153,21.8614,21.8153,21.8522,157949.0
2018-01-22 15:30:00,23.66,23.73,23.66,23.71,688577.0,21.8522,21.9168,21.8522,21.8984,688577.0
2018-01-23 09:30:00,23.6,23.6,23.4,23.57,738505.0,21.7968,21.7968,21.6121,21.7691,738505.0
2018-01-23 10:00:00,23.57,23.71,23.56,23.68,414641.0,21.7691,21.8984,21.7598,21.8707,414641.0
2018-01-23 10:30:00,23.67,23.79,23.66,23.78,453490.0,21.8614,21.9723,21.8522,21.963,453490.0
2018-01-23 11:00:00,23.78,23.79,23.7,23.73,247385.0,21.963,21.9723,21.8891,21.9168,247385.0
2018-01-23 11:30:00,23.73,23.77,23.7,23.74,172051.0,21.9168,21.9538,21.8891,21.9261,172051.0
2018-01-23 12:00:00,23.75,23.76,23.73,23.75,49779.0,21.9353,21.9446,21.9168,21.9353,49779.0
2018-01-23 12:30:00,23.75,23.75,23.72,23.74,92238.0,21.9353,21.9353,21.9076,21.9261,92238.0
2018-01-23 13:00:00,23.74,23.74,23.69,23.69,145679.0,21.9261,21.9261,21.8799,21.8799,145679.0
2018-01-23 13:30:00,23.7,23.83,23.7,23.79,192286.0,21.8891,22.0092,21.8891,21.9723,192286.0
2018-01-23 14:00:00,23.79,23.94,23.79,23.93,370600.0,21.9723,22.1108,21.9723,22.1016,370600.0
2018-01-23 14:30:00,23.93,24.06,23.93,24.06,321815.0,22.1016,22.2216,22.1016,22.2216,321815.0
2018-01-23 15:00:00,24.06,24.16,24.06,24.1,1050196.0,22.2216,22.314,22.2216,22.2586,1050196.0
2018-01-23 15:30:00,24.09,24.17,24.08,24.1,1905058.0,22.2493,22.3232,22.2401,22.2586,1905058.0
2018-01-24 09:30:00,24.52,24.78,24.51,24.72,1417036.0,22.6465,22.8866,22.6372,22.8312,1417036.0
2018-01-24 10:00:00,24.72,24.74,24.68,24.69,611007.0,22.8312,22.8497,22.7943,22.8035,611007.0
2018-01-24 10:30:00,24.69,24.75,24.65,24.74,640816.0,22.8035,22.8589,22.7666,22.8497,640816.0
2018-01-24 11:00:00,24.74,24.75,24.62,24.72,744631.0,22.8497,22.8589,22.7388,22.8312,744631.0
2018-01-24 11:30:00,24.72,24.72,24.55,24.59,585401.0,22.8312,22.8312,22.6742,22.7111,585401.0
2018-01-24 12:00:00,24.59,24.63,24.52,24.54,367977.0,22.7111,22.7481,22.6465,22.665,367977.0
2018-01-24 12:30:00,24.54,24.58,24.49,24.58,306090.0,22.665,22.7019,22.6188,22.7019,306090.0
2018-01-24 13:00:00,24.58,24.71,24.56,24.71,430277.0,22.7019,22.822,22.6834,22.822,430277.0
2018-01-24 13:30:00,24.71,24.83,24.7,24.83,436340.0,22.822,22.9328,22.8127,22.9328,436340.0
2018-01-24 14:00:00,24.83,24.84,24.68,24.71,643931.0,22.9328,22.942,22.7943,22.822,643931.0
2018-01-24 14:30:00,24.7,24.77,24.68,24.73,538269.0,22.8127,22.8774,22.7943,22.8404,538269.0
2018-01-24 15:00:00,24.73,24.79,24.69,24.71,657249.0,22.8404,22.8959,22.8035,22.822,657249.0
2018-01-24 15:30:00,24.7,24.74,24.6,24.62,1911295.0,22.8127,22.8497,22.7204,22.7388,1911295.0
2018-01-25 09:30:00,24.74,24.74,24.36,24.47,1527387.0,22.8497,22.8497,22.4987,22.6003,1527387.0
2018-01-25 10:00:00,24.47,24.62,24.42,24.61,917627.0,22.6003,22.7388,22.5541,22.7296,917627.0
2018-01-25 10:30:00,24.61,24.69,24.58,24.58,388345.0,22.7296,22.8035,22.7019,22.7019,388345.0
2018-01-25 11:00:00,24.58,24.7,24.49,24.7,273449.0,22.7019,22.8127,22.6188,22.8127,273449.0
2018-01-25 11:30:00,24.7,24.77,24.66,24.75,279689.0,22.8127,22.8774,22.7758,22.8589,279689.0
2018-01-25 12:00:00,24.74,24.76,24.71,24.75,121433.0,22.8497,22.8681,22.822,22.8589,121433.0
2018-01-25 12:30:00,24.75,24.78,24.74,24.78,245160.0,22.8589,22.8866,22.8497,22.8866,245160.0
2018-01-25 13:00:00,24.78,24.85,24.77,24.78,322466.0,22.8866,22.9513,22.8774,22.8866,322466.0
2018-01-25 13:30:00,24.78,24.79,24.68,24.7,209717.0,22.8866,22.8959,22.7943,22.8127,209717.0
2018-01-25 14:00:00,24.7,24.71,24.23,24.3,1617401.0,22.8127,22.822,22.3786,22.4433,1617401.0
2018-01-25 14:30:00,24.29,24.29,23.98,24.26,1610566.0,22.4341,22.4341,22.1477,22.4063,1610566.0
2018-01-25 15:00:00,24.26,24.34,24.08,24.1,1168827.0,22.4063,22.4802,22.2401,22.2586,1168827.0
2018-01-25 15:30:00,24.11,24.19,24.04,24.12,1879903.0,22.2678,22.3417,22.2032,22.277,1879903.0
2018-01-26 09:30:00,24.3,24.41,24.25,24.37,1106570.0,22.4433,22.5449,22.3971,22.5079,1106570.0
2018-01-26 10:00:00,24.38,24.4,24.27,24.28,333231.0,22.5172,22.5357,22.4156,22.4248,333231.0
2018-01-26 10:30:00,24.27,24.35,24.24,24.28,365366.0,22.4156,22.4895,22.3879,22.4248,365366.0
2018-01-26 11:00:00,24.27,24.41,24.27,24.39,311051.0,22.4156,22.5449,22.4156,22.5264,311051.0
2018-01-26 11:30:00,24.4,24.41,24.3,24.32,346567.0,22.5357,22.5449,22.4433,22.4618,346567.0
2018-01-26 12:00:00,24.32,24.37,24.32,24.35,141176.0,22.4618,22.5079,22.4618,22.4895,141176.0
2018-01-26 12:30:00,24.35,24.37,24.27,24.32,139004.0,22.4895,22.5079,22.4156,22.4618,139004.0
2018-01-26 13:00:00,24.32,24.38,24.31,24.34,319181.0,22.4618,22.5172,22.4525,22.4802,319181.0
2018-01-26 13:30:00,24.33,24.37,24.31,24.36,213381.0,22.471,22.5079,22.4525,22.4987,213381.0
2018-01-26 14:00:00,24.36,24.38,24.2,24.26,754765.0,22.4987,22.5172,22.3509,22.4063,754765.0
2018-01-26 14:30:00,24.26,24.32,24.23,24.3,499545.0,22.4063,22.4618,22.3786,22.4433,499545.0
2018-01-26 15:00:00,24.3,24.33,24.26,24.32,290268.0,22.4433,22.471,22.4063,22.4618,290268.0
2018-01-26 15:30:00,24.32,24.36,24.26,24.33,1379196.0,22.4618,22.4987,22.4063,22.471,1379196.0
2018-01-29 09:30:00,24.13,24.14,23.99,24.08,1077291.0,22.2863,22.2955,22.157,22.2401,1077291.0
2018-01-29 10:00:00,24.08,24.14,24.07,24.13,408906.0,22.2401,22.2955,22.2309,22.2863,408906.0
2018-01-29 10:30:00,24.13,24.14,23.89,23.92,959914.0,22.2863,22.2955,22.0646,22.0923,959914.0
2018-01-29 11:00:00,23.92,23.92,23.74,23.78,1346581.0,22.0923,22.0923,21.9261,21.963,1346581.0
2018-01-29 11:30:00,23.78,23.81,23.65,23.77,880263.0,21.963,21.9907,21.843,21.9538,880263.0
2018-01-29 12:00:00,23.77,23.8,23.71,23.8,470121.0,21.9538,21.9815,21.8984,21.9815,470121.0
2018-01-29 12:30:00,23.8,23.8,23.69,23.75,342440.0,21.9815,21.9815,21.8799,21.9353,342440.0
2018-01-29 13:00:00,23.76,23.8,23.73,23.76,301498.0,21.9446,21.9815,21.9168,21.9446,301498.0
2018-01-29 13:30:00,23.76,23.82,23.75,23.77,369272.0,21.9446,22.0,21.9353,21.9538,369272.0
2018-01-29 14:00:00,23.77,23.84,23.74,23.77,414202.0,21.9538,22.0184,21.9261,21.9538,414202.0
2018-01-29 14:30:00,23.78,23.8,23.74,23.75,363042.0,21.963,21.9815,21.9261,21.9353,363042.0
2018-01-29 15:00:00,23.76,23.77,23.65,23.67,574434.0,21.9446,21.9538,21.843,21.8614,574434.0
2018-01-29 15:30:00,23.66,23.68,23.58,23.67,1978425.0,21.8522,21.8707,21.7783,21.8614,1978425.0
2018-01-30 09:30:00,23.8,23.86,23.64,23.64,1234044.0,21.9815,22.0369,21.8337,21.8337,1234044.0
2018-01-30 10:00:00,23.65,23.71,23.55,23.65,777160.0,21.843,21.8984,21.7506,21.843,777160.0
2018-01-30 10:30:00,23.64,23.64,23.53,23.54,429456.0,21.8337,21.8337,21.7321,21.7414,429456.0
2018-01-30 11:00:00,23.54,23.57,23.4,23.4,335940.0,21.7414,21.7691,21.6121,21.6121,335940.0
2018-01-30 11:30:00,23.41,23.48,23.35,23.37,556160.0,21.6213,21.6859,21.5659,21.5844,556160.0
2018-01-30 12:00:00,23.37,23.54,23.37,23.44,252858.0,21.5844,21.7414,21.5844,21.649,252858.0
2018-01-30 12:30:00,23.44,23.44,23.39,23.44,182717.0,21.649,21.649,21.6028,21.649,182717.0
2018-01-30 13:00:00,23.44,23.44,23.34,23.35,219512.0,21.649,21.649,21.5566,21.5659,219512.0
2018-01-30 13:30:00,23.35,23.46,23.34,23.45,422599.0,21.5659,21.6675,21.5566,21.6582,422599.0
2018-01-30 14:00:00,23.45,23.48,23.41,23.46,280877.0,21.6582,21.6859,21.6213,21.6675,280877.0
2018-01-30 14:30:00,23.46,23.58,23.42,23.58,303895.0,21.6675,21.7783,21.6305,21.7783,303895.0
2018-01-30 15:00:00,23.58,23.59,23.47,23.48,346051.0,21.7783,21.7875,21.6767,21.6859,346051.0
2018-01-30 15:30:00,23.48,23.5,23.43,23.47,1195925.0,21.6859,21.7044,21.6398,21.6767,1195925.0
2018-01-31 09:30:00,23.67,23.67,23.52,23.62,993070.0,21.8614,21.8614,21.7229,21.8153,993070.0
2018-01-31 10:00:00,23.62,23.79,23.6,23.73,622244.0,21.8153,21.9723,21.7968,21.9168,622244.0
2018-01-31 10:30:00,23.73,23.73,23.61,23.62,333145.0,21.9168,21.9168,21.806,21.8153,333145.0
2018-01-31 11:00:00,23.63,23.64,23.54,23.54,238401.0,21.8245,21.8337,21.7414,21.7414,238401.0
2018-01-31 11:30:00,23.54,23.58,23.51,23.56,154900.0,21.7414,21.7783,21.7137,21.7598,154900.0
2018-01-31 12:00:00,23.56,23.58,23.48,23.51,166922.0,21.7598,21.7783,21.6859,21.7137,166922.0
2018-01-31 12:30:00,23.51,23.53,23.44,23.48,186066.0,21.7137,21.7321,21.649,21.6859,186066.0
2018-01-31 13:00:00,23.48,23.54,23.47,23.53,160457.0,21.6859,21.7414,21.6767,21.7321,160457.0
2018-01-31 13:30:00,23.54,23.58,23.51,23.55,140754.0,21.7414,21.7783,21.7137,21.7506,140754.0
2018-01-31 14:00:00,23.55,23.74,23.23,23.39,1378537.0,21.7506,21.9261,21.455,21.6028,1378537.0
2018-01-31 14:30:00,23.39,23.64,23.33,23.62,774738.0,21.6028,21.8337,21.5474,21.8153,774738.0
2018-01-31 15:00:00,23.62,23.83,23.61,23.76,891747.0,21.8153,22.0092,21.806,21.9446,891747.0
2018-01-31 15:30:00,23.76,23.81,23.7,23.75,2393134.0,21.9446,21.9907,21.8891,21.9353,2393134.0
2018-02-01 09:30:00,23.57,23.81,23.46,23.64,1114801.0,21.7691,21.9907,21.6675,21.8337,1114801.0
2018-02-01 10:00:00,23.63,23.72,23.59,23.62,680449.0,21.8245,21.9076,21.7875,21.8153,680449.0
2018-02-01 10:30:00,23.63,23.69,23.56,23.57,250317.0,21.8245,21.8799,21.7598,21.7691,250317.0
2018-02-01 11:00:00,23.58,23.62,23.49,23.5,394947.0,21.7783,21.8153,21.6952,21.7044,394947.0
2018-02-01 11:30:00,23.5,23.65,23.5,23.58,216921.0,21.7044,21.843,21.7044,21.7783,216921.0
2018-02-01 12:00:00,23.58,23.59,23.52,23.56,152470.0,21.7783,21.7875,21.7229,21.7598,152470.0
2018-02-01 12:30:00,23.56,23.56,23.45,23.47,315973.0,21.7598,21.7598,21.6582,21.6767,315973.0
2018-02-01 13:00:00,23.48,23.6,23.46,23.59,275029.0,21.6859,21.7968,21.6675,21.7875,275029.0
2018-02-01 13:30:00,23.6,23.65,23.58,23.6,217236.0,21.7968,21.843,21.7783,21.7968,217236.0
2018-02-01 14:00:00,23.59,23.59,23.52,23.58,186292.0,21.7875,21.7875,21.7229,21.7783,186292.0
2018-02-01 14:30:00,23.58,23.6,23.53,23.6,283020.0,21.7783,21.7968,21.7321,21.7968,283020.0
2018-02-01 15:00:00,23.61,23.75,23.6,23.71,998460.0,21.806,21.9353,21.7968,21.8984,998460.0
2018-02-01 15:30:00,23.71,23.74,23.66,23.71,1270729.0,21.8984,21.9261,21.8522,21.8984,1270729.0
2018-02-02 09:30:00,23.38,23.39,23.08,23.08,1789999.0,21.5936,21.6028,21.3165,21.3165,1789999.0
2018-02-02 10:00:00,23.09,23.11,22.94,23.09,2019619.0,21.3257,21.3442,21.1872,21.3257,2019619.0
2018-02-02 10:30:00,23.09,23.18,22.99,23.18,496258.0,21.3257,21.4089,21.2334,21.4089,496258.0
2018-02-02 11:00:00,23.18,23.18,23.03,23.07,857984.0,21.4089,21.4089,21.2703,21.3073,857984.0
2018-02-02 11:30:00,23.07,23.17,23.07,23.09,375420.0,21.3073,21.3996,21.3073,21.3257,375420.0
2018-02-02 12:00:00,23.09,23.33,23.09,23.31,731577.0,21.3257,21.5474,21.3257,21.5289,731577.0
2018-02-02 12:30:00,23.28,23.28,23.18,23.18,559379.0,21.5012,21.5012,21.4089,21.4089,559379.0
2018-02-02 13:00:00,23.18,23.26,23.14,23.14,707854.0,21.4089,21.4828,21.3719,21.3719,707854.0
2018-02-02 13:30:00,23.14,23.22,23.07,23.09,529498.0,21.3719,21.4458,21.3073,21.3257,529498.0
2018-02-02 14:00:00,23.08,23.09,22.97,23.0,791201.0,21.3165,21.3257,21.2149,21.2426,791201.0
2018-02-02 14:30:00,23.0,23.06,22.92,22.94,881007.0,21.2426,21.298,21.1687,21.1872,881007.0
2018-02-02 15:00:00,22.93,22.98,22.86,22.97,1028165.0,21.178,21.2242,21.1133,21.2149,1028165.0
2018-02-02 15:30:00,22.97,22.97,22.79,22.91,2709439.0,21.2149,21.2149,21.0487,21.1595,2709439.0
2018-02-05 09:30:00,23.0,23.01,22.73,22.82,1570611.0,21.2426,21.2519,20.9933,21.0764,1570611.0
2018-02-05 10:00:00,22.82,22.91,22.73,22.88,801538.0,21.0764,21.1595,20.9933,21.1318,801538.0
2018-02-05 10:30:00,22.89,22.9,22.8,22.81,510676.0,21.141,21.1503,21.0579,21.0671,510676.0
2018-02-05 11:00:00,22.81,22.81,22.7,22.76,377102.0,21.0671,21.0671,20.9655,21.021,377102.0
2018-02-05 11:30:00,22.76,22.76,22.68,22.76,197839.0,21.021,21.021,20.9471,21.021,197839.0
2018-02-05 12:00:00,22.76,22.82,22.69,22.7,303796.0,21.021,21.0764,20.9563,20.9655,303796.0
2018-02-05 12:30:00,22.69,22.74,22.67,22.74,275478.0,20.9563,21.0025,20.9378,21.0025,275478.0
2018-02-05 13:00:00,22.74,22.77,22.62,22.64,565417.0,21.0025,21.0302,20.8917,20.9101,565417.0
2018-02-05 13:30:00,22.64,22.72,22.64,22.7,279433.0,20.9101,20.984,20.9101,20.9655,279433.0
2018-02-05 14:00:00,22.69,22.69,22.61,22.64,377973.0,20.9563,20.9563,20.8824,20.9101,377973.0
2018-02-05 14:30:00,22.64,22.64,22.54,22.54,732114.0,20.9101,20.9101,20.8178,20.8178,732114.0
2018-02-05 15:00:00,22.53,22.82,22.48,22.8,2415588.0,20.8085,21.0764,20.7624,21.0579,2415588.0
2018-02-05 15:30:00,22.8,22.81,22.68,22.72,1291733.0,21.0579,21.0671,20.9471,20.984,1291733.0
2018-02-06 09:30:00,22.49,22.52,22.27,22.36,2165622.0,20.7716,20.7993,20.5684,20.6515,2165622.0
2018-02-06 10:00:00,22.36,22.47,22.22,22.22,1297346.0,20.6515,20.7531,20.5222,20.5222,1297346.0
2018-02-06 10:30:00,22.22,22.4,22.21,22.33,1318841.0,20.5222,20.6885,20.513,20.6238,1318841.0
2018-02-06 11:00:00,22.33,22.33,22.17,22.25,1045130.0,20.6238,20.6238,20.476,20.5499,1045130.0
2018-02-06 11:30:00,22.24,22.36,22.23,22.32,1001066.0,20.5407,20.6515,20.5315,20.6146,1001066.0
2018-02-06 12:00:00,22.32,22.39,22.31,22.36,609450.0,20.6146,20.6792,20.6053,20.6515,609450.0
2018-02-06 12:30:00,22.34,22.37,22.21,22.21,480331.0,20.6331,20.6608,20.513,20.513,480331.0
2018-02-06 13:00:00,22.2,22.27,22.18,22.19,380134.0,20.5037,20.5684,20.4853,20.4945,380134.0
2018-02-06 13:30:00,22.18,22.2,22.11,22.13,445961.0,20.4853,20.5037,20.4206,20.4391,445961.0
2018-02-06 14:00:00,22.14,22.21,22.1,22.15,701682.0,20.4483,20.513,20.4114,20.4576,701682.0
2018-02-06 14:30:00,22.15,22.27,22.09,22.25,669142.0,20.4576,20.5684,20.4022,20.5499,669142.0
2018-02-06 15:00:00,22.26,22.27,21.99,22.06,1714963.0,20.5592,20.5684,20.3098,20.3744,1714963.0
2018-02-06 15:30:00,22.06,22.17,22.06,22.1,2981991.0,20.3744,20.476,20.3744,20.4114,2981991.0
2018-02-07 09:30:00,21.98,22.27,21.83,22.17,2157547.0,20.3006,20.5684,20.162,20.476,2157547.0
2018-02-07 10:00:00,22.17,22.2,21.96,21.97,600296.0,20.476,20.5037,20.2821,20.2913,600296.0
2018-02-07 10:30:00,21.97,22.01,21.89,22.0,525854.0,20.2913,20.3283,20.2174,20.319,525854.0
2018-02-07 11:00:00,22.0,22.18,21.99,22.0,630672.0,20.319,20.4853,20.3098,20.319,630672.0
2018-02-07 11:30:00,21.99,22.01,21.88,21.93,701197.0,20.3098,20.3283,20.2082,20.2544,701197.0
2018-02-07 12:00:00,21.93,21.98,21.9,21.91,270132.0,20.2544,20.3006,20.2267,20.2359,270132.0
2018-02-07 12:30:00,21.91,21.91,21.79,21.83,553287.0,20.2359,20.2359,20.1251,20.162,553287.0
2018-02-07 13:00:00,21.83,21.89,21.76,21.78,955573.0,20.162,20.2174,20.0974,20.1158,955573.0
2018-02-07 13:30:00,21.78,21.91,21.78,21.81,346221.0,20.1158,20.2359,20.1158,20.1435,346221.0
2018-02-07 14:00:00,21.81,21.9,21.8,21.84,320055.0,20.1435,20.2267,20.1343,20.1713,320055.0
2018-02-07 14:30:00,21.84,21.84,21.74,21.8,644237.0,20.1713,20.1713,20.0789,20.1343,644237.0
2018-02-07 15:00:00,21.79,21.87,21.76,21.82,378404.0,20.1251,20.199,20.0974,20.1528,378404.0
2018-02-07 15:30:00,21.82,21.83,21.74,21.81,1786755.0,20.1528,20.162,20.0789,20.1435,1786755.0
2018-02-08 09:30:00,21.8,21.92,21.75,21.76,2045718.0,20.1343,20.2451,20.0881,20.0974,2045718.0
2018-02-08 10:00:00,21.77,21.82,21.71,21.74,1306491.0,20.1066,20.1528,20.0512,20.0789,1306491.0
2018-02-08 10:30:00,21.74,21.83,21.67,21.83,1489968.0,20.0789,20.162,20.0142,20.162,1489968.0
2018-02-08 11:00:00,21.83,21.99,21.77,21.77,1760463.0,20.162,20.3098,20.1066,20.1066,1760463.0
2018-02-08 11:30:00,21.78,21.89,21.74,21.85,1230157.0,20.1158,20.2174,20.0789,20.1805,1230157.0
2018-02-08 12:00:00,21.84,21.95,21.84,21.94,922080.0,20.1713,20.2729,20.1713,20.2636,922080.0
2018-02-08 12:30:00,21.95,22.01,21.84,21.84,708572.0,20.2729,20.3283,20.1713,20.1713,708572.0
2018-02-08 13:00:00,21.85,21.85,21.67,21.67,553188.0,20.1805,20.1805,20.0142,20.0142,553188.0
2018-02-08 13:30:00,21.68,21.82,21.66,21.81,690531.0,20.0235,20.1528,20.005,20.1435,690531.0
2018-02-08 14:00:00,21.81,21.93,21.81,21.89,647859.0,20.1435,20.2544,20.1435,20.2174,647859.0
2018-02-08 14:30:00,21.88,21.9,21.76,21.79,404077.0,20.2082,20.2267,20.0974,20.1251,404077.0
2018-02-08 15:00:00,21.8,21.82,21.73,21.75,374678.0,20.1343,20.1528,20.0697,20.0881,374678.0
2018-02-08 15:30:00,21.75,21.75,21.65,21.66,1549482.0,20.0881,20.0881,19.9958,20.005,1549482.0
2018-02-09 09:30:00,21.65,21.67,21.49,21.6,1820609.0,19.9958,20.0142,19.848,19.9496,1820609.0
2018-02-09 10:00:00,21.6,21.61,21.42,21.45,1072228.0,19.9496,19.9588,19.7833,19.8111,1072228.0
2018-02-09 10:30:00,21.45,21.45,21.38,21.4,1068131.0,19.8111,19.8111,19.7464,19.7649,1068131.0
2018-02-09 11:00:00,21.39,21.39,21.18,21.26,833559.0,19.7556,19.7556,19.5617,19.6356,833559.0
2018-02-09 11:30:00,21.26,21.31,21.21,21.25,623394.0,19.6356,19.6818,19.5894,19.6263,623394.0
2018-02-09 12:00:00,21.25,21.32,21.11,21.16,1610784.0,19.6263,19.691,19.497,19.5432,1610784.0
2018-02-09 12:30:00,21.16,21.16,20.89,20.91,1575176.0,19.5432,19.5432,19.2938,19.3123,1575176.0
2018-02-09 13:00:00,20.92,20.96,20.83,20.84,1192197.0,19.3216,19.3585,19.2384,19.2477,1192197.0
2018-02-09 13:30:00,20.85,21.1,20.85,21.02,1421308.0,19.2569,19.4878,19.2569,19.4139,1421308.0
2018-02-09 14:00:00,21.02,21.24,21.02,21.07,1300123.0,19.4139,19.6171,19.4139,19.4601,1300123.0
2018-02-09 14:30:00,21.07,21.09,20.97,21.06,1144683.0,19.4601,19.4786,19.3677,19.4509,1144683.0
2018-02-09 15:00:00,21.05,21.08,20.98,21.07,1280772.0,19.4416,19.4693,19.377,19.4601,1280772.0
2018-02-09 15:30:00,21.07,21.47,21.06,21.42,3894301.0,19.4601,19.8295,19.4509,19.7833,3894301.0
2018-02-12 09:30:00,21.56,21.81,21.44,21.68,1845335.0,19.9127,20.1435,19.8018,20.0235,1845335.0
2018-02-12 10:00:00,21.67,21.75,21.65,21.7,768346.0,20.0142,20.0881,19.9958,20.042,768346.0
2018-02-12 10:30:00,21.71,21.92,21.7,21.88,678231.0,20.0512,20.2451,20.042,20.2082,678231.0
2018-02-12 11:00:00,21.88,21.99,21.8,21.95,574925.0,20.2082,20.3098,20.1343,20.2729,574925.0
2018-02-12 11:30:00,21.95,22.0,21.84,21.89,460398.0,20.2729,20.319,20.1713,20.2174,460398.0
2018-02-12 12:00:00,21.9,22.04,21.9,21.94,369680.0,20.2267,20.356,20.2267,20.2636,369680.0
2018-02-12 12:30:00,21.93,21.95,21.82,21.89,270669.0,20.2544,20.2729,20.1528,20.2174,270669.0
2018-02-12 13:00:00,21.9,21.92,21.83,21.87,182083.0,20.2267,20.2451,20.162,20.199,182083.0
2018-02-12 13:30:00,21.88,21.89,21.8,21.88,214193.0,20.2082,20.2174,20.1343,20.2082,214193.0
2018-02-12 14:00:00,21.88,21.95,21.88,21.95,345887.0,20.2082,20.2729,20.2082,20.2729,345887.0
2018-02-12 14:30:00,21.94,22.07,21.94,21.94,433366.0,20.2636,20.3837,20.2636,20.2636,433366.0
2018-02-12 15:00:00,21.95,22.15,21.95,22.1,601775.0,20.2729,20.4576,20.2729,20.4114,601775.0
2018-02-12 15:30:00,22.1,22.13,21.95,21.96,1784284.0,20.4114,20.4391,20.2729,20.2821,1784284.0
2018-02-13 09:30:00,21.99,22.05,21.85,22.01,1237924.0,20.3098,20.3652,20.1805,20.3283,1237924.0
2018-02-13 10:00:00,22.01,22.08,21.94,22.03,569645.0,20.3283,20.3929,20.2636,20.3467,569645.0
2018-02-13 10:30:00,22.03,22.08,22.0,22.05,513535.0,20.3467,20.3929,20.319,20.3652,513535.0
2018-02-13 11:00:00,22.04,22.05,21.97,21.97,207612.0,20.356,20.3652,20.2913,20.2913,207612.0
2018-02-13 11:30:00,21.97,21.98,21.93,21.95,158303.0,20.2913,20.3006,20.2544,20.2729,158303.0
2018-02-13 12:00:00,21.96,21.99,21.94,21.98,113521.0,20.2821,20.3098,20.2636,20.3006,113521.0
2018-02-13 12:30:00,21.98,21.98,21.95,21.96,71697.0,20.3006,20.3006,20.2729,20.2821,71697.0
2018-02-13 13:00:00,21.95,21.97,21.93,21.93,244894.0,20.2729,20.2913,20.2544,20.2544,244894.0
2018-02-13 13:30:00,21.93,21.93,21.86,21.87,106799.0,20.2544,20.2544,20.1897,20.199,106799.0
2018-02-13 14:00:00,21.86,21.89,21.84,21.85,235095.0,20.1897,20.2174,20.1713,20.1805,235095.0
2018-02-13 14:30:00,21.86,21.95,21.85,21.94,275333.0,20.1897,20.2729,20.1805,20.2636,275333.0
2018-02-13 15:00:00,21.95,21.98,21.92,21.95,264878.0,20.2729,20.3006,20.2451,20.2729,264878.0
2018-02-13 15:30:00,21.95,22.01,21.95,22.01,567666.0,20.2729,20.3283,20.2729,20.3283,567666.0
2018-02-14 09:30:00,22.01,22.47,21.94,22.39,1621685.0,20.3283,20.7531,20.2636,20.6792,1621685.0
2018-02-14 10:00:00,22.4,22.88,22.4,22.83,1672599.0,20.6885,21.1318,20.6885,21.0856,1672599.0
2018-02-14 10:30:00,22.83,23.0,22.74,22.87,1282876.0,21.0856,21.2426,21.0025,21.1226,1282876.0
2018-02-14 11:00:00,22.86,22.97,22.81,22.85,970584.0,21.1133,21.2149,21.0671,21.1041,970584.0
2018-02-14 11:30:00,22.84,22.93,22.8,22.83,482425.0,21.0948,21.178,21.0579,21.0856,482425.0
2018-02-14 12:00:00,22.83,22.89,22.78,22.88,610689.0,21.0856,21.141,21.0394,21.1318,610689.0
2018-02-14 12:30:00,22.88,22.98,22.88,22.97,414579.0,21.1318,21.2242,21.1318,21.2149,414579.0
2018-02-14 13:00:00,22.97,23.1,22.96,23.04,811750.0,21.2149,21.335,21.2057,21.2796,811750.0
2018-02-14 13:30:00,23.04,23.09,22.94,23.06,618319.0,21.2796,21.3257,21.1872,21.298,618319.0
2018-02-14 14:00:00,23.07,23.12,22.99,23.05,610638.0,21.3073,21.3535,21.2334,21.2888,610638.0
2018-02-14 14:30:00,23.05,23.11,23.01,23.04,754765.0,21.2888,21.3442,21.2519,21.2796,754765.0
2018-02-14 15:00:00,23.04,23.15,23.02,23.15,966715.0,21.2796,21.3812,21.2611,21.3812,966715.0
2018-02-14 15:30:00,23.15,23.15,23.0,23.02,2112888.0,21.3812,21.3812,21.2426,21.2611,2112888.0
2018-02-15 09:30:00,23.03,23.09,22.8,23.08,1616610.0,21.2703,21.3257,21.0579,21.3165,1616610.0
2018-02-15 10:00:00,23.08,23.09,22.74,22.89,655022.0,21.3165,21.3257,21.0025,21.141,655022.0
2018-02-15 10:30:00,22.88,22.89,22.76,22.76,437202.0,21.1318,21.141,21.021,21.021,437202.0
2018-02-15 11:00:00,22.76,22.85,22.64,22.85,374633.0,21.021,21.1041,20.9101,21.1041,374633.0
2018-02-15 11:30:00,22.86,22.89,22.78,22.86,140845.0,21.1133,21.141,21.0394,21.1133,140845.0
2018-02-15 12:00:00,22.86,22.88,22.74,22.79,255567.0,21.1133,21.1318,21.0025,21.0487,255567.0
2018-02-15 12:30:00,22.78,22.86,22.77,22.86,129166.0,21.0394,21.1133,21.0302,21.1133,129166.0
2018-02-15 13:00:00,22.86,22.93,22.86,22.92,161281.0,21.1133,21.178,21.1133,21.1687,161281.0
2018-02-15 13:30:00,22.91,22.91,22.81,22.85,237698.0,21.1595,21.1595,21.0671,21.1041,237698.0
2018-02-15 14:00:00,22.85,22.97,22.83,22.96,216072.0,21.1041,21.2149,21.0856,21.2057,216072.0
2018-02-15 14:30:00,22.96,23.07,22.95,23.07,259389.0,21.2057,21.3073,21.1964,21.3073,259389.0
2018-02-15 15:00:00,23.07,23.09,23.01,23.08,365233.0,21.3073,21.3257,21.2519,21.3165,365233.0
2018-02-15 15:30:00,23.08,23.08,22.99,23.0,970015.0,21.3165,21.3165,21.2334,21.2426,970015.0
2018-02-16 09:30:00,22.81,22.9,22.67,22.82,1162466.0,21.0671,21.1503,20.9378,21.0764,1162466.0
2018-02-16 10:00:00,22.81,22.84,22.72,22.77,527908.0,21.0671,21.0948,20.984,21.0302,527908.0
2018-02-16 10:30:00,22.78,22.83,22.7,22.76,441368.0,21.0394,21.0856,20.9655,21.021,441368.0
2018-02-16 11:00:00,22.77,22.82,22.72,22.75,265792.0,21.0302,21.0764,20.984,21.0117,265792.0
2018-02-16 11:30:00,22.76,22.77,22.69,22.73,339987.0,21.021,21.0302,20.9563,20.9933,339987.0
2018-02-16 12:00:00,22.73,22.74,22.65,22.69,256191.0,20.9933,21.0025,20.9194,20.9563,256191.0
2018-02-16 12:30:00,22.69,22.74,22.67,22.69,241893.0,20.9563,21.0025,20.9378,20.9563,241893.0
2018-02-16 13:00:00,22.68,22.7,22.61,22.66,335970.0,20.9471,20.9655,20.8824,20.9286,335970.0
2018-02-16 13:30:00,22.65,22.7,22.41,22.43,550276.0,20.9194,20.9655,20.6977,20.7162,550276.0
2018-02-16 14:00:00,22.42,22.42,22.22,22.33,1103901.0,20.7069,20.7069,20.5222,20.6238,1103901.0
2018-02-16 14:30:00,22.33,22.39,22.26,22.37,695217.0,20.6238,20.6792,20.5592,20.6608,695217.0
2018-02-16 15:00:00,22.37,22.45,22.33,22.45,616429.0,20.6608,20.7346,20.6238,20.7346,616429.0
2018-02-16 15:30:00,22.45,22.51,22.41,22.5,1262896.0,20.7346,20.7901,20.6977,20.7808,1262896.0
2018-02-20 09:30:00,22.22,22.3,22.12,22.26,1036809.0,20.5222,20.5961,20.4299,20.5592,1036809.0
2018-02-20 10:00:00,22.25,22.3,22.2,22.22,645163.0,20.5499,20.5961,20.5037,20.5222,645163.0
2018-02-20 10:30:00,22.23,22.25,22.15,22.2,451982.0,20.5315,20.5499,20.4576,20.5037,451982.0
2018-02-20 11:00:00,22.19,22.2,22.05,22.08,1057499.0,20.4945,20.5037,20.3652,20.3929,1057499.0
2018-02-20 11:30:00,22.08,22.14,22.06,22.09,356814.0,20.3929,20.4483,20.3744,20.4022,356814.0
2018-02-20 12:00:00,22.1,22.12,22.02,22.06,244194.0,20.4114,20.4299,20.3375,20.3744,244194.0
2018-02-20 12:30:00,22.06,22.08,22.01,22.01,193077.0,20.3744,20.3929,20.3283,20.3283,193077.0
2018-02-20 13:00:00,22.01,22.04,21.97,21.97,262138.0,20.3283,20.356,20.2913,20.2913,262138.0
2018-02-20 13:30:00,21.97,22.03,21.93,22.0,381769.0,20.2913,20.3467,20.2544,20.319,381769.0
2018-02-20 14:00:00,22.01,22.04,21.98,22.03,348177.0,20.3283,20.356,20.3006,20.3467,348177.0
2018-02-20 14:30:00,22.03,22.03,21.95,21.95,480589.0,20.3467,20.3467,20.2729,20.2729,480589.0
2018-02-20 15:00:00,21.95,21.96,21.85,21.87,780504.0,20.2729,20.2821,20.1805,20.199,780504.0
2018-02-20 15:30:00,21.86,21.93,21.83,21.88,1481270.0,20.1897,20.2544,20.162,20.2082,1481270.0
2018-02-21 09:30:00,22.06,22.09,21.94,22.01,916167.0,20.3744,20.4022,20.2636,20.3283,916167.0
2018-02-21 10:00:00,22.02,22.23,22.02,22.15,363849.0,20.3375,20.5315,20.3375,20.4576,363849.0
2018-02-21 10:30:00,22.14,22.18,22.09,22.14,244733.0,20.4483,20.4853,20.4022,20.4483,244733.0
2018-02-21 11:00:00,22.15,22.16,22.11,22.11,226971.0,20.4576,20.4668,20.4206,20.4206,226971.0
2018-02-21 11:30:00,22.11,22.14,22.08,22.08,156865.0,20.4206,20.4483,20.3929,20.3929,156865.0
2018-02-21 12:00:00,22.08,22.09,22.0,22.01,323361.0,20.3929,20.4022,20.319,20.3283,323361.0
2018-02-21 12:30:00,22.01,22.1,22.01,22.1,85133.0,20.3283,20.4114,20.3283,20.4114,85133.0
2018-02-21 13:00:00,22.09,22.09,22.06,22.08,77327.0,20.4022,20.4022,20.3744,20.3929,77327.0
2018-02-21 13:30:00,22.08,22.11,22.03,22.1,182662.0,20.3929,20.4206,20.3467,20.4114,182662.0
2018-02-21 14:00:00,22.1,22.46,22.0,22.22,1212652.0,20.4114,20.7439,20.319,20.5222,1212652.0
2018-02-21 14:30:00,22.23,22.24,21.94,21.96,600018.0,20.5315,20.5407,20.2636,20.2821,600018.0
2018-02-21 15:00:00,21.95,21.95,21.81,21.87,722797.0,20.2729,20.2729,20.1435,20.199,722797.0
2018-02-21 15:30:00,21.87,21.89,21.78,21.8,986914.0,20.199,20.2174,20.1158,20.1343,986914.0
2018-02-22 09:30:00,21.94,21.98,21.84,21.86,1068167.0,20.2636,20.3006,20.1713,20.1897,1068167.0
2018-02-22 10:00:00,21.87,22.0,21.87,21.97,538262.0,20.199,20.319,20.199,20.2913,538262.0
2018-02-22 10:30:00,21.97,21.98,21.88,21.9,232830.0,20.2913,20.3006,20.2082,20.2267,232830.0
2018-02-22 11:00:00,21.91,22.03,21.89,21.99,303181.0,20.2359,20.3467,20.2174,20.3098,303181.0
2018-02-22 11:30:00,21.99,22.0,21.93,21.97,307416.0,20.3098,20.319,20.2544,20.2913,307416.0
2018-02-22 12:00:00,21.97,22.0,21.94,21.98,115956.0,20.2913,20.319,20.2636,20.3006,115956.0
2018-02-22 12:30:00,21.99,22.01,21.89,21.91,371409.0,20.3098,20.3283,20.2174,20.2359,371409.0
2018-02-22 13:00:00,21.91,21.94,21.85,21.85,261817.0,20.2359,20.2636,20.1805,20.1805,261817.0
2018-02-22 13:30:00,21.86,21.91,21.78,21.81,217251.0,20.1897,20.2359,20.1158,20.1435,217251.0
2018-02-22 14:00:00,21.81,21.83,21.75,21.8,188002.0,20.1435,20.162,20.0881,20.1343,188002.0
2018-02-22 14:30:00,21.83,21.83,21.79,21.8,104671.0,20.162,20.162,20.1251,20.1343,104671.0
2018-02-22 15:00:00,21.8,21.83,21.75,21.76,209385.0,20.1343,20.162,20.0881,20.0974,209385.0
2018-02-22 15:30:00,21.77,21.8,21.72,21.74,766406.0,20.1066,20.1343,20.0604,20.0789,766406.0
2018-02-23 09:30:00,21.75,21.81,21.68,21.8,726641.0,20.0881,20.1435,20.0235,20.1343,726641.0
2018-02-23 10:00:00,21.8,21.81,21.74,21.75,251908.0,20.1343,20.1435,20.0789,20.0881,251908.0
2018-02-23 10:30:00,21.75,21.85,21.75,21.81,205294.0,20.0881,20.1805,20.0881,20.1435,205294.0
2018-02-23 11:00:00,21.81,21.81,21.73,21.77,197105.0,20.1435,20.1435,20.0697,20.1066,197105.0
2018-02-23 11:30:00,21.77,21.89,21.77,21.88,143376.0,20.1066,20.2174,20.1066,20.2082,143376.0
2018-02-23 12:00:00,21.88,21.91,21.84,21.85,115241.0,20.2082,20.2359,20.1713,20.1805,115241.0
2018-02-23 12:30:00,21.85,21.89,21.83,21.89,113785.0,20.1805,20.2174,20.162,20.2174,113785.0
2018-02-23 13:00:00,21.89,21.89,21.86,21.88,157463.0,20.2174,20.2174,20.1897,20.2082,157463.0
2018-02-23 13:30:00,21.89,21.9,21.87,21.89,78420.0,20.2174,20.2267,20.199,20.2174,78420.0
2018-02-23 14:00:00,21.9,21.96,21.9,21.93,172810.0,20.2267,20.2821,20.2267,20.2544,172810.0
2018-02-23 14:30:00,21.94,21.99,21.92,21.92,312721.0,20.2636,20.3098,20.2451,20.2451,312721.0
2018-02-23 15:00:00,21.92,21.94,21.91,21.92,187079.0,20.2451,20.2636,20.2359,20.2451,187079.0
2018-02-23 15:30:00,21.92,21.99,21.92,21.97,772504.0,20.2451,20.3098,20.2451,20.2913,772504.0
2018-02-26 09:30:00,22.08,22.25,22.02,22.22,1016707.0,20.3929,20.5499,20.3375,20.5222,1016707.0
2018-02-26 10:00:00,22.22,22.25,22.1,22.13,702332.0,20.5222,20.5499,20.4114,20.4391,702332.0
2018-02-26 10:30:00,22.13,22.16,22.09,22.11,312543.0,20.4391,20.4668,20.4022,20.4206,312543.0
2018-02-26 11:00:00,22.11,22.15,22.09,22.12,231693.0,20.4206,20.4576,20.4022,20.4299,231693.0
2018-02-26 11:30:00,22.11,22.13,22.05,22.06,180086.0,20.4206,20.4391,20.3652,20.3744,180086.0
2018-02-26 12:00:00,22.06,22.09,22.02,22.05,199183.0,20.3744,20.4022,20.3375,20.3652,199183.0
2018-02-26 12:30:00,22.04,22.07,22.02,22.07,108122.0,20.356,20.3837,20.3375,20.3837,108122.0
2018-02-26 13:00:00,22.07,22.09,22.02,22.05,127080.0,20.3837,20.4022,20.3375,20.3652,127080.0
2018-02-26 13:30:00,22.04,22.05,22.02,22.04,115769.0,20.356,20.3652,20.3375,20.356,115769.0
2018-02-26 14:00:00,22.04,22.08,22.02,22.07,87011.0,20.356,20.3929,20.3375,20.3837,87011.0
2018-02-26 14:30:00,22.07,22.13,22.05,22.12,379409.0,20.3837,20.4391,20.3652,20.4299,379409.0
2018-02-26 15:00:00,22.13,22.16,22.1,22.15,309679.0,20.4391,20.4668,20.4114,20.4576,309679.0
2018-02-26 15:30:00,22.15,22.2,22.14,22.19,1226398.0,20.4576,20.5037,20.4483,20.4945,1226398.0
2018-02-27 09:30:00,21.97,21.97,21.71,21.72,1349389.0,20.2913,20.2913,20.0512,20.0604,1349389.0
2018-02-27 10:00:00,21.72,21.73,21.65,21.71,986250.0,20.0604,20.0697,19.9958,20.0512,986250.0
2018-02-27 10:30:00,21.7,21.7,21.35,21.45,1164421.0,20.042,20.042,19.7187,19.8111,1164421.0
2018-02-27 11:00:00,21.45,21.49,21.37,21.45,696770.0,19.8111,19.848,19.7372,19.8111,696770.0
2018-02-27 11:30:00,21.45,21.48,21.38,21.43,647407.0,19.8111,19.8388,19.7464,19.7926,647407.0
2018-02-27 12:00:00,21.43,21.49,21.41,21.49,363083.0,19.7926,19.848,19.7741,19.848,363083.0
2018-02-27 12:30:00,21.49,21.66,21.49,21.6,346756.0,19.848,20.005,19.848,19.9496,346756.0
2018-02-27 13:00:00,21.61,21.64,21.56,21.64,216432.0,19.9588,19.9865,19.9127,19.9865,216432.0
2018-02-27 13:30:00,21.64,21.68,21.56,21.56,528756.0,19.9865,20.0235,19.9127,19.9127,528756.0
2018-02-27 14:00:00,21.57,21.58,21.51,21.54,407319.0,19.9219,19.9311,19.8665,19.8942,407319.0
2018-02-27 14:30:00,21.54,21.58,21.48,21.49,362157.0,19.8942,19.9311,19.8388,19.848,362157.0
2018-02-27 15:00:00,21.49,21.51,21.44,21.46,765721.0,19.848,19.8665,19.8018,19.8203,765721.0
2018-02-27 15:30:00,21.46,21.5,21.44,21.5,1691133.0,19.8203,19.8572,19.8018,19.8572,1691133.0
2018-02-28 09:30:00,21.54,21.61,21.47,21.5,821363.0,19.8942,19.9588,19.8295,19.8572,821363.0
2018-02-28 10:00:00,21.5,21.51,21.42,21.45,525064.0,19.8572,19.8665,19.7833,19.8111,525064.0
2018-02-28 10:30:00,21.45,21.49,21.4,21.43,364428.0,19.8111,19.848,19.7649,19.7926,364428.0
2018-02-28 11:00:00,21.43,21.46,21.4,21.4,623048.0,19.7926,19.8203,19.7649,19.7649,623048.0
2018-02-28 11:30:00,21.4,21.58,21.4,21.58,398211.0,19.7649,19.9311,19.7649,19.9311,398211.0
2018-02-28 12:00:00,21.58,21.61,21.5,21.52,358251.0,19.9311,19.9588,19.8572,19.8757,358251.0
2018-02-28 12:30:00,21.52,21.58,21.51,21.52,195317.0,19.8757,19.9311,19.8665,19.8757,195317.0
2018-02-28 13:00:00,21.52,21.53,21.45,21.46,250094.0,19.8757,19.8849,19.8111,19.8203,250094.0
2018-02-28 13:30:00,21.46,21.52,21.45,21.52,126388.0,19.8203,19.8757,19.8111,19.8757,126388.0
2018-02-28 14:00:00,21.52,21.58,21.49,21.49,208836.0,19.8757,19.9311,19.848,19.848,208836.0
2018-02-28 14:30:00,21.49,21.5,21.45,21.47,329861.0,19.848,19.8572,19.8111,19.8295,329861.0
2018-02-28 15:00:00,21.48,21.48,21.4,21.4,390275.0,19.8388,19.8388,19.7649,19.7649,390275.0
2018-02-28 15:30:00,21.4,21.45,21.35,21.36,1390384.0,19.7649,19.8111,19.7187,19.7279,1390384.0
2018-03-01 09:30:00,21.12,21.14,20.94,21.07,1156417.0,19.5063,19.5247,19.34,19.4601,1156417.0
2018-03-01 10:00:00,21.07,21.16,20.98,21.16,859468.0,19.4601,19.5432,19.377,19.5432,859468.0
2018-03-01 10:30:00,21.16,21.32,21.04,21.05,957914.0,19.5432,19.691,19.4324,19.4416,957914.0
2018-03-01 11:00:00,21.06,21.15,21.02,21.09,500544.0,19.4509,19.534,19.4139,19.4786,500544.0
2018-03-01 11:30:00,21.09,21.33,21.08,21.22,556047.0,19.4786,19.7002,19.4693,19.5986,556047.0
2018-03-01 12:00:00,21.21,21.22,21.09,21.14,292265.0,19.5894,19.5986,19.4786,19.5247,292265.0
2018-03-01 12:30:00,21.14,21.22,21.1,21.14,268158.0,19.5247,19.5986,19.4878,19.5247,268158.0
2018-03-01 13:00:00,21.15,21.15,21.03,21.03,526528.0,19.534,19.534,19.4231,19.4231,526528.0
2018-03-01 13:30:00,21.04,21.09,21.01,21.06,479365.0,19.4324,19.4786,19.4047,19.4509,479365.0
2018-03-01 14:00:00,21.05,21.16,21.02,21.15,258968.0,19.4416,19.5432,19.4139,19.534,258968.0
2018-03-01 14:30:00,21.15,21.47,21.13,21.47,794105.0,19.534,19.8295,19.5155,19.8295,794105.0
2018-03-01 15:00:00,21.47,21.64,21.47,21.52,1073118.0,19.8295,19.9865,19.8295,19.8757,1073118.0
2018-03-01 15:30:00,21.53,21.59,21.5,21.57,1174645.0,19.8849,19.9404,19.8572,19.9219,1174645.0
2018-03-02 09:30:00,21.77,21.88,21.62,21.76,1313399.0,20.1066,20.2082,19.9681,20.0974,1313399.0
2018-03-02 10:00:00,21.76,21.8,21.65,21.65,329433.0,20.0974,20.1343,19.9958,19.9958,329433.0
2018-03-02 10:30:00,21.64,21.69,21.57,21.57,266361.0,19.9865,20.0327,19.9219,19.9219,266361.0
2018-03-02 11:00:00,21.58,21.6,21.47,21.56,264900.0,19.9311,19.9496,19.8295,19.9127,264900.0
2018-03-02 11:30:00,21.56,21.64,21.53,21.55,285147.0,19.9127,19.9865,19.8849,19.9034,285147.0
2018-03-02 12:00:00,21.55,21.59,21.51,21.58,203663.0,19.9034,19.9404,19.8665,19.9311,203663.0
2018-03-02 12:30:00,21.59,21.7,21.59,21.67,156469.0,19.9404,20.042,19.9404,20.0142,156469.0
2018-03-02 13:00:00,21.68,21.7,21.58,21.62,135874.0,20.0235,20.042,19.9311,19.9681,135874.0
2018-03-02 13:30:00,21.63,21.65,21.6,21.63,122843.0,19.9773,19.9958,19.9496,19.9773,122843.0
2018-03-02 14:00:00,21.63,21.67,21.6,21.61,89837.0,19.9773,20.0142,19.9496,19.9588,89837.0
2018-03-02 14:30:00,21.61,21.64,21.6,21.62,219379.0,19.9588,19.9865,19.9496,19.9681,219379.0
2018-03-02 15:00:00,21.62,21.64,21.54,21.56,345351.0,19.9681,19.9865,19.8942,19.9127,345351.0
2018-03-02 15:30:00,21.56,21.56,21.48,21.5,1123826.0,19.9127,19.9127,19.8388,19.8572,1123826.0
2018-03-05 09:30:00,21.44,21.5,21.32,21.47,852943.0,19.8018,19.8572,19.691,19.8295,852943.0
2018-03-05 10:00:00,21.46,21.51,21.38,21.5,221197.0,19.8203,19.8665,19.7464,19.8572,221197.0
2018-03-05 10:30:00,21.5,21.5,21.43,21.46,235869.0,19.8572,19.8572,19.7926,19.8203,235869.0
2018-03-05 11:00:00,21.47,21.57,21.41,21.57,292601.0,19.8295,19.9219,19.7741,19.9219,292601.0
2018-03-05 11:30:00,21.56,21.56,21.5,21.51,216821.0,19.9127,19.9127,19.8572,19.8665,216821.0
2018-03-05 12:00:00,21.51,21.52,21.45,21.45,206637.0,19.8665,19.8757,19.8111,19.8111,206637.0
2018-03-05 12:30:00,21.46,21.49,21.43,21.47,382232.0,19.8203,19.848,19.7926,19.8295,382232.0
2018-03-05 13:00:00,21.47,21.47,21.42,21.42,131655.0,19.8295,19.8295,19.7833,19.7833,131655.0
2018-03-05 13:30:00,21.43,21.48,21.41,21.41,216663.0,19.7926,19.8388,19.7741,19.7741,216663.0
2018-03-05 14:00:00,21.42,21.44,21.38,21.43,165684.0,19.7833,19.8018,19.7464,19.7926,165684.0
2018-03-05 14:30:00,21.43,21.53,21.42,21.53,187936.0,19.7926,19.8849,19.7833,19.8849,187936.0
2018-03-05 15:00:00,21.53,21.55,21.47,21.48,217741.0,19.8849,19.9034,19.8295,19.8388,217741.0
2018-03-05 15:30:00,21.48,21.65,21.47,21.64,1419063.0,19.8388,19.9958,19.8295,19.9865,1419063.0
2018-03-06 09:30:00,21.94,22.11,21.92,22.07,1150707.0,20.2636,20.4206,20.2451,20.3837,1150707.0
2018-03-06 10:00:00,22.08,22.18,22.05,22.12,547151.0,20.3929,20.4853,20.3652,20.4299,547151.0
2018-03-06 10:30:00,22.13,22.23,22.08,22.1,552446.0,20.4391,20.5315,20.3929,20.4114,552446.0
2018-03-06 11:00:00,22.1,22.2,22.1,22.16,940512.0,20.4114,20.5037,20.4114,20.4668,940512.0
2018-03-06 11:30:00,22.16,22.24,22.08,22.24,363304.0,20.4668,20.5407,20.3929,20.5407,363304.0
2018-03-06 12:00:00,22.24,22.25,22.13,22.16,285169.0,20.5407,20.5499,20.4391,20.4668,285169.0
2018-03-06 12:30:00,22.16,22.2,22.13,22.13,332653.0,20.4668,20.5037,20.4391,20.4391,332653.0
2018-03-06 13:00:00,22.13,22.18,22.12,22.18,357456.0,20.4391,20.4853,20.4299,20.4853,357456.0
2018-03-06 13:30:00,22.18,22.21,22.15,22.17,244843.0,20.4853,20.513,20.4576,20.476,244843.0
2018-03-06 14:00:00,22.17,22.19,22.08,22.11,384416.0,20.476,20.4945,20.3929,20.4206,384416.0
2018-03-06 14:30:00,22.11,22.15,22.1,22.11,288698.0,20.4206,20.4576,20.4114,20.4206,288698.0
2018-03-06 15:00:00,22.1,22.13,22.09,22.11,457888.0,20.4114,20.4391,20.4022,20.4206,457888.0
2018-03-06 15:30:00,22.1,22.13,22.01,22.02,1254340.0,20.4114,20.4391,20.3283,20.3375,1254340.0
2018-03-07 09:30:00,21.98,22.06,21.91,21.96,734241.0,20.3006,20.3744,20.2359,20.2821,734241.0
2018-03-07 10:00:00,21.96,22.01,21.8,21.8,378495.0,20.2821,20.3283,20.1343,20.1343,378495.0
2018-03-07 10:30:00,21.81,21.83,21.72,21.75,414918.0,20.1435,20.162,20.0604,20.0881,414918.0
2018-03-07 11:00:00,21.75,21.76,21.55,21.58,559506.0,20.0881,20.0974,19.9034,19.9311,559506.0
2018-03-07 11:30:00,21.57,21.65,21.57,21.6,336794.0,19.9219,19.9958,19.9219,19.9496,336794.0
2018-03-07 12:00:00,21.61,21.68,21.61,21.63,233507.0,19.9588,20.0235,19.9588,19.9773,233507.0
2018-03-07 12:30:00,21.63,21.65,21.62,21.65,148028.0,19.9773,19.9958,19.9681,19.9958,148028.0
2018-03-07 13:00:00,21.65,21.69,21.61,21.67,196938.0,19.9958,20.0327,19.9588,20.0142,196938.0
2018-03-07 13:30:00,21.67,21.68,21.6,21.61,134459.0,20.0142,20.0235,19.9496,19.9588,134459.0
2018-03-07 14:00:00,21.61,21.63,21.56,21.56,267524.0,19.9588,19.9773,19.9127,19.9127,267524.0
2018-03-07 14:30:00,21.57,21.59,21.51,21.57,375300.0,19.9219,19.9404,19.8665,19.9219,375300.0
2018-03-07 15:00:00,21.57,21.61,21.56,21.57,426807.0,19.9219,19.9588,19.9127,19.9219,426807.0
2018-03-07 15:30:00,21.57,21.63,21.56,21.57,1740919.0,19.9219,19.9773,19.9127,19.9219,1740919.0
2018-03-08 09:30:00,21.65,21.66,21.45,21.6,845287.0,19.9958,20.005,19.8111,19.9496,845287.0
2018-03-08 10:00:00,21.59,21.68,21.55,21.61,350239.0,19.9404,20.0235,19.9034,19.9588,350239.0
2018-03-08 10:30:00,21.62,21.62,21.53,21.54,216293.0,19.9681,19.9681,19.8849,19.8942,216293.0
2018-03-08 11:00:00,21.54,21.61,21.52,21.55,169582.0,19.8942,19.9588,19.8757,19.9034,169582.0
2018-03-08 11:30:00,21.56,21.57,21.48,21.56,116502.0,19.9127,19.9219,19.8388,19.9127,116502.0
2018-03-08 12:00:00,21.55,21.59,21.52,21.58,147979.0,19.9034,19.9404,19.8757,19.9311,147979.0
2018-03-08 12:30:00,21.57,21.65,21.56,21.63,108223.0,19.9219,19.9958,19.9127,19.9773,108223.0
2018-03-08 13:00:00,21.63,21.63,21.55,21.57,78764.0,19.9773,19.9773,19.9034,19.9219,78764.0
2018-03-08 13:30:00,21.57,21.58,21.52,21.56,230344.0,19.9219,19.9311,19.8757,19.9127,230344.0
2018-03-08 14:00:00,21.56,21.58,21.52,21.54,102073.0,19.9127,19.9311,19.8757,19.8942,102073.0
2018-03-08 14:30:00,21.54,21.68,21.53,21.65,244323.0,19.8942,20.0235,19.8849,19.9958,244323.0
2018-03-08 15:00:00,21.66,21.7,21.63,21.65,156356.0,20.005,20.042,19.9773,19.9958,156356.0
2018-03-08 15:30:00,21.65,21.67,21.61,21.65,530508.0,19.9958,20.0142,19.9588,19.9958,530508.0
2018-03-09 09:30:00,21.52,21.62,21.43,21.62,839048.0,19.8757,19.9681,19.7926,19.9681,839048.0
2018-03-09 10:00:00,21.64,21.76,21.61,21.68,405285.0,19.9865,20.0974,19.9588,20.0235,405285.0
2018-03-09 10:30:00,21.68,21.72,21.63,21.69,173289.0,20.0235,20.0604,19.9773,20.0327,173289.0
2018-03-09 11:00:00,21.69,21.7,21.63,21.69,159640.0,20.0327,20.042,19.9773,20.0327,159640.0
2018-03-09 11:30:00,21.7,21.76,21.67,21.74,347166.0,20.042,20.0974,20.0142,20.0789,347166.0
2018-03-09 12:00:00,21.73,21.75,21.67,21.68,174655.0,20.0697,20.0881,20.0142,20.0235,174655.0
2018-03-09 12:30:00,21.69,21.7,21.61,21.62,115096.0,20.0327,20.042,19.9588,19.9681,115096.0
2018-03-09 13:00:00,21.63,21.64,21.57,21.61,238224.0,19.9773,19.9865,19.9219,19.9588,238224.0
2018-03-09 13:30:00,21.6,21.6,21.52,21.54,340891.0,19.9496,19.9496,19.8757,19.8942,340891.0
2018-03-09 14:00:00,21.55,21.61,21.53,21.58,400986.0,19.9034,19.9588,19.8849,19.9311,400986.0
2018-03-09 14:30:00,21.58,21.61,21.58,21.6,197671.0,19.9311,19.9588,19.9311,19.9496,197671.0
2018-03-09 15:00:00,21.6,21.6,21.55,21.55,228973.0,19.9496,19.9496,19.9034,19.9034,228973.0
2018-03-09 15:30:00,21.55,21.6,21.55,21.58,926672.0,19.9034,19.9496,19.9034,19.9311,926672.0
2018-03-12 09:30:00,21.47,21.5,21.36,21.43,548043.0,19.8295,19.8572,19.7279,19.7926,548043.0
2018-03-12 10:00:00,21.43,21.48,21.39,21.43,308917.0,19.7926,19.8388,19.7556,19.7926,308917.0
2018-03-12 10:30:00,21.43,21.54,21.43,21.54,174820.0,19.7926,19.8942,19.7926,19.8942,174820.0
2018-03-12 11:00:00,21.54,21.62,21.52,21.52,287697.0,19.8942,19.9681,19.8757,19.8757,287697.0
2018-03-12 11:30:00,21.53,21.56,21.51,21.54,147673.0,19.8849,19.9127,19.8665,19.8942,147673.0
2018-03-12 12:00:00,21.55,21.6,21.55,21.6,231086.0,19.9034,19.9496,19.9034,19.9496,231086.0
2018-03-12 12:30:00,21.59,21.59,21.54,21.57,224234.0,19.9404,19.9404,19.8942,19.9219,224234.0
2018-03-12 13:00:00,21.57,21.64,21.56,21.63,130874.0,19.9219,19.9865,19.9127,19.9773,130874.0
2018-03-12 13:30:00,21.63,21.65,21.59,21.59,168043.0,19.9773,19.9958,19.9404,19.9404,168043.0
2018-03-12 14:00:00,21.6,21.69,21.6,21.68,183183.0,19.9496,20.0327,19.9496,20.0235,183183.0
2018-03-12 14:30:00,21.69,21.77,21.69,21.75,416649.0,20.0327,20.1066,20.0327,20.0881,416649.0
2018-03-12 15:00:00,21.75,21.78,21.75,21.77,386057.0,20.0881,20.1158,20.0881,20.1066,386057.0
2018-03-12 15:30:00,21.76,21.78,21.71,21.76,1448429.0,20.0974,20.1158,20.0512,20.0974,1448429.0
2018-03-13 09:30:00,21.77,21.88,21.74,21.76,346100.0,20.1066,20.2082,20.0789,20.0974,346100.0
2018-03-13 10:00:00,21.76,21.8,21.57,21.69,453912.0,20.0974,20.1343,19.9219,20.0327,453912.0
2018-03-13 10:30:00,21.69,21.72,21.66,21.68,201019.0,20.0327,20.0604,20.005,20.0235,201019.0
2018-03-13 11:00:00,21.68,21.79,21.66,21.78,228300.0,20.0235,20.1251,20.005,20.1158,228300.0
2018-03-13 11:30:00,21.78,21.83,21.74,21.74,185691.0,20.1158,20.162,20.0789,20.0789,185691.0
2018-03-13 12:00:00,21.74,21.74,21.68,21.68,146118.0,20.0789,20.0789,20.0235,20.0235,146118.0
2018-03-13 12:30:00,21.69,21.78,21.69,21.77,98594.0,20.0327,20.1158,20.0327,20.1066,98594.0
2018-03-13 13:00:00,21.76,21.8,21.72,21.72,108631.0,20.0974,20.1343,20.0604,20.0604,108631.0
2018-03-13 13:30:00,21.71,21.75,21.71,21.73,84082.0,20.0512,20.0881,20.0512,20.0697,84082.0
2018-03-13 14:00:00,21.72,21.74,21.7,21.73,110551.0,20.0604,20.0789,20.042,20.0697,110551.0
2018-03-13 14:30:00,21.73,21.75,21.7,21.71,130204.0,20.0697,20.0881,20.042,20.0512,130204.0
2018-03-13 15:00:00,21.71,21.71,21.66,21.68,201080.0,20.0512,20.0512,20.005,20.0235,201080.0
2018-03-13 15:30:00,21.68,21.71,21.67,21.68,540451.0,20.0235,20.0512,20.0142,20.0235,540451.0
2018-03-14 09:30:00,21.7,21.78,21.67,21.75,752304.0,20.042,20.1158,20.0142,20.0881,752304.0
2018-03-14 10:00:00,21.75,21.77,21.65,21.71,420816.0,20.0881,20.1066,19.9958,20.0512,420816.0
2018-03-14 10:30:00,21.7,21.81,21.68,21.75,429153.0,20.042,20.1435,20.0235,20.0881,429153.0
2018-03-14 11:00:00,21.76,21.76,21.7,21.73,153284.0,20.0974,20.0974,20.042,20.0697,153284.0
2018-03-14 11:30:00,21.73,21.79,21.71,21.79,237348.0,20.0697,20.1251,20.0512,20.1251,237348.0
2018-03-14 12:00:00,21.79,21.81,21.77,21.78,210356.0,20.1251,20.1435,20.1066,20.1158,210356.0
2018-03-14 12:30:00,21.78,21.79,21.71,21.71,67265.0,20.1158,20.1251,20.0512,20.0512,67265.0
2018-03-14 13:00:00,21.71,21.75,21.68,21.74,186373.0,20.0512,20.0881,20.0235,20.0789,186373.0
2018-03-14 13:30:00,21.73,21.78,21.72,21.75,175010.0,20.0697,20.1158,20.0604,20.0881,175010.0
2018-03-14 14:00:00,21.75,21.76,21.71,21.74,73423.0,20.0881,20.0974,20.0512,20.0789,73423.0
2018-03-14 14:30:00,21.74,21.76,21.72,21.74,91689.0,20.0789,20.0974,20.0604,20.0789,91689.0
2018-03-14 15:00:00,21.75,21.75,21.69,21.69,192261.0,20.0881,20.0881,20.0327,20.0327,192261.0
2018-03-14 15:30:00,21.69,21.75,21.67,21.74,460549.0,20.0327,20.0881,20.0142,20.0789,460549.0
2018-03-15 09:30:00,21.57,21.65,21.5,21.56,599216.0,19.9219,19.9958,19.8572,19.9127,599216.0
2018-03-15 10:00:00,21.56,21.58,21.44,21.51,290073.0,19.9127,19.9311,19.8018,19.8665,290073.0
2018-03-15 10:30:00,21.53,21.55,21.47,21.52,267773.0,19.8849,19.9034,19.8295,19.8757,267773.0
2018-03-15 11:00:00,21.52,21.55,21.48,21.48,162837.0,19.8757,19.9034,19.8388,19.8388,162837.0
2018-03-15 11:30:00,21.49,21.5,21.42,21.44,347126.0,19.848,19.8572,19.7833,19.8018,347126.0
2018-03-15 12:00:00,21.44,21.48,21.44,21.47,158444.0,19.8018,19.8388,19.8018,19.8295,158444.0
2018-03-15 12:30:00,21.47,21.48,21.42,21.45,248921.0,19.8295,19.8388,19.7833,19.8111,248921.0
2018-03-15 13:00:00,21.46,21.56,21.45,21.52,202484.0,19.8203,19.9127,19.8111,19.8757,202484.0
2018-03-15 13:30:00,21.52,21.59,21.5,21.57,169974.0,19.8757,19.9404,19.8572,19.9219,169974.0
2018-03-15 14:00:00,21.57,21.57,21.47,21.47,230898.0,19.9219,19.9219,19.8295,19.8295,230898.0
2018-03-15 14:30:00,21.48,21.48,21.43,21.47,299288.0,19.8388,19.8388,19.7926,19.8295,299288.0
2018-03-15 15:00:00,21.47,21.5,21.45,21.47,217747.0,19.8295,19.8572,19.8111,19.8295,217747.0
2018-03-15 15:30:00,21.47,21.48,21.43,21.45,904667.0,19.8295,19.8388,19.7926,19.8111,904667.0
2018-03-16 09:30:00,21.44,21.46,21.33,21.37,782021.0,19.8018,19.8203,19.7002,19.7372,782021.0
2018-03-16 10:00:00,21.37,21.4,21.33,21.4,316432.0,19.7372,19.7649,19.7002,19.7649,316432.0
2018-03-16 10:30:00,21.39,21.39,21.25,21.27,207852.0,19.7556,19.7556,19.6263,19.6448,207852.0
2018-03-16 11:00:00,21.26,21.34,21.26,21.34,213919.0,19.6356,19.7095,19.6356,19.7095,213919.0
2018-03-16 11:30:00,21.34,21.44,21.33,21.42,120867.0,19.7095,19.8018,19.7002,19.7833,120867.0
2018-03-16 12:00:00,21.43,21.48,21.43,21.45,312791.0,19.7926,19.8388,19.7926,19.8111,312791.0
2018-03-16 12:30:00,21.45,21.5,21.44,21.49,129887.0,19.8111,19.8572,19.8018,19.848,129887.0
2018-03-16 13:00:00,21.5,21.5,21.43,21.44,152148.0,19.8572,19.8572,19.7926,19.8018,152148.0
2018-03-16 13:30:00,21.44,21.52,21.44,21.48,97490.0,19.8018,19.8757,19.8018,19.8388,97490.0
2018-03-16 14:00:00,21.49,21.5,21.45,21.46,72631.0,19.848,19.8572,19.8111,19.8203,72631.0
2018-03-16 14:30:00,21.47,21.5,21.44,21.45,137027.0,19.8295,19.8572,19.8018,19.8111,137027.0
2018-03-16 15:00:00,21.45,21.45,21.4,21.45,225193.0,19.8111,19.8111,19.7649,19.8111,225193.0
2018-03-16 15:30:00,21.44,21.45,21.42,21.43,628508.0,19.8018,19.8111,19.7833,19.7926,628508.0
2018-03-19 09:30:00,21.41,21.42,21.28,21.38,558910.0,19.7741,19.7833,19.654,19.7464,558910.0
2018-03-19 10:00:00,21.36,21.39,21.26,21.32,252594.0,19.7279,19.7556,19.6356,19.691,252594.0
2018-03-19 10:30:00,21.32,21.32,21.23,21.28,204152.0,19.691,19.691,19.6079,19.654,204152.0
2018-03-19 11:00:00,21.28,21.34,21.24,21.34,193624.0,19.654,19.7095,19.6171,19.7095,193624.0
2018-03-19 11:30:00,21.33,21.5,21.3,21.46,425920.0,19.7002,19.8572,19.6725,19.8203,425920.0
2018-03-19 12:00:00,21.46,21.49,21.39,21.42,183148.0,19.8203,19.848,19.7556,19.7833,183148.0
2018-03-19 12:30:00,21.42,21.47,21.4,21.4,202834.0,19.7833,19.8295,19.7649,19.7649,202834.0
2018-03-19 13:00:00,21.4,21.47,21.4,21.44,76918.0,19.7649,19.8295,19.7649,19.8018,76918.0
2018-03-19 13:30:00,21.43,21.51,21.42,21.5,130139.0,19.7926,19.8665,19.7833,19.8572,130139.0
2018-03-19 14:00:00,21.5,21.51,21.46,21.47,160579.0,19.8572,19.8665,19.8203,19.8295,160579.0
2018-03-19 14:30:00,21.47,21.56,21.46,21.52,263176.0,19.8295,19.9127,19.8203,19.8757,263176.0
2018-03-19 15:00:00,21.52,21.52,21.43,21.43,143477.0,19.8757,19.8757,19.7926,19.7926,143477.0
2018-03-19 15:30:00,21.44,21.51,21.43,21.5,900735.0,19.8018,19.8665,19.7926,19.8572,900735.0
2018-03-20 09:30:00,21.32,21.4,21.25,21.25,797053.0,19.691,19.7649,19.6263,19.6263,797053.0
2018-03-20 10:00:00,21.25,21.26,21.16,21.2,750474.0,19.6263,19.6356,19.5432,19.5802,750474.0
2018-03-20 10:30:00,21.2,21.28,21.19,21.26,561599.0,19.5802,19.654,19.5709,19.6356,561599.0
2018-03-20 11:00:00,21.26,21.33,21.25,21.28,343527.0,19.6356,19.7002,19.6263,19.654,343527.0
2018-03-20 11:30:00,21.29,21.29,21.2,21.2,410165.0,19.6633,19.6633,19.5802,19.5802,410165.0
2018-03-20 12:00:00,21.21,21.32,21.21,21.25,466838.0,19.5894,19.691,19.5894,19.6263,466838.0
2018-03-20 12:30:00,21.25,21.27,21.24,21.27,142800.0,19.6263,19.6448,19.6171,19.6448,142800.0
2018-03-20 13:00:00,21.27,21.32,21.26,21.29,269642.0,19.6448,19.691,19.6356,19.6633,269642.0
2018-03-20 13:30:00,21.29,21.29,21.24,21.25,115872.0,19.6633,19.6633,19.6171,19.6263,115872.0
2018-03-20 14:00:00,21.24,21.27,21.23,21.24,428719.0,19.6171,19.6448,19.6079,19.6171,428719.0
2018-03-20 14:30:00,21.24,21.25,21.22,21.24,266024.0,19.6171,19.6263,19.5986,19.6171,266024.0
2018-03-20 15:00:00,21.24,21.28,21.22,21.27,402492.0,19.6171,19.654,19.5986,19.6448,402492.0
2018-03-20 15:30:00,21.26,21.3,21.25,21.28,1356533.0,19.6356,19.6725,19.6263,19.654,1356533.0
2018-03-21 09:30:00,21.47,21.55,21.43,21.44,529259.0,19.8295,19.9034,19.7926,19.8018,529259.0
2018-03-21 10:00:00,21.43,21.47,21.4,21.47,249399.0,19.7926,19.8295,19.7649,19.8295,249399.0
2018-03-21 10:30:00,21.47,21.62,21.47,21.62,487427.0,19.8295,19.9681,19.8295,19.9681,487427.0
2018-03-21 11:00:00,21.62,21.74,21.58,21.73,637258.0,19.9681,20.0789,19.9311,20.0697,637258.0
2018-03-21 11:30:00,21.73,21.76,21.65,21.69,531969.0,20.0697,20.0974,19.9958,20.0327,531969.0
2018-03-21 12:00:00,21.69,21.7,21.63,21.64,320262.0,20.0327,20.042,19.9773,19.9865,320262.0
2018-03-21 12:30:00,21.63,21.69,21.62,21.65,247285.0,19.9773,20.0327,19.9681,19.9958,247285.0
2018-03-21 13:00:00,21.65,21.65,21.51,21.57,180266.0,19.9958,19.9958,19.8665,19.9219,180266.0
2018-03-21 13:30:00,21.57,21.65,21.55,21.63,259520.0,19.9219,19.9958,19.9034,19.9773,259520.0
2018-03-21 14:00:00,21.64,21.8,21.38,21.58,1261424.0,19.9865,20.1343,19.7464,19.9311,1261424.0
2018-03-21 14:30:00,21.58,21.77,21.43,21.75,1039452.0,19.9311,20.1066,19.7926,20.0881,1039452.0
2018-03-21 15:00:00,21.76,21.93,21.73,21.89,1169668.0,20.0974,20.2544,20.0697,20.2174,1169668.0
2018-03-21 15:30:00,21.89,22.01,21.84,21.86,3044548.0,20.2174,20.3283,20.1713,20.1897,3044548.0
2018-03-22 09:30:00,21.74,21.77,21.63,21.71,955568.0,20.0789,20.1066,19.9773,20.0512,955568.0
2018-03-22 10:00:00,21.73,21.84,21.69,21.82,405543.0,20.0697,20.1713,20.0327,20.1528,405543.0
2018-03-22 10:30:00,21.82,21.83,21.73,21.77,330972.0,20.1528,20.162,20.0697,20.1066,330972.0
2018-03-22 11:00:00,21.77,21.77,21.65,21.66,338239.0,20.1066,20.1066,19.9958,20.005,338239.0
2018-03-22 11:30:00,21.67,21.69,21.59,21.65,370458.0,20.0142,20.0327,19.9404,19.9958,370458.0
2018-03-22 12:00:00,21.66,21.72,21.63,21.71,307417.0,20.005,20.0604,19.9773,20.0512,307417.0
2018-03-22 12:30:00,21.71,21.72,21.64,21.66,169845.0,20.0512,20.0604,19.9865,20.005,169845.0
2018-03-22 13:00:00,21.66,21.72,21.61,21.72,195249.0,20.005,20.0604,19.9588,20.0604,195249.0
2018-03-22 13:30:00,21.72,21.73,21.67,21.68,200008.0,20.0604,20.0697,20.0142,20.0235,200008.0
2018-03-22 14:00:00,21.68,21.69,21.66,21.67,243790.0,20.0235,20.0327,20.005,20.0142,243790.0
2018-03-22 14:30:00,21.67,21.67,21.63,21.64,172743.0,20.0142,20.0142,19.9773,19.9865,172743.0
2018-03-22 15:00:00,21.64,21.66,21.6,21.63,401553.0,19.9865,20.005,19.9496,19.9773,401553.0
2018-03-22 15:30:00,21.62,21.67,21.5,21.51,1741814.0,19.9681,20.0142,19.8572,19.8665,1741814.0
2018-03-23 09:30:00,22.06,22.09,21.96,22.04,1825682.0,20.3744,20.4022,20.2821,20.356,1825682.0
2018-03-23 10:00:00,22.05,22.18,22.04,22.17,930740.0,20.3652,20.4853,20.356,20.476,930740.0
2018-03-23 10:30:00,22.17,22.25,22.14,22.24,476547.0,20.476,20.5499,20.4483,20.5407,476547.0
2018-03-23 11:00:00,22.24,22.26,22.17,22.24,885584.0,20.5407,20.5592,20.476,20.5407,885584.0
2018-03-23 11:30:00,22.24,22.28,22.18,22.27,535174.0,20.5407,20.5776,20.4853,20.5684,535174.0
2018-03-23 12:00:00,22.27,22.27,22.16,22.24,543847.0,20.5684,20.5684,20.4668,20.5407,543847.0
2018-03-23 12:30:00,22.25,22.31,22.24,22.28,753718.0,20.5499,20.6053,20.5407,20.5776,753718.0
2018-03-23 13:00:00,22.28,22.28,22.2,22.26,364072.0,20.5776,20.5776,20.5037,20.5592,364072.0
2018-03-23 13:30:00,22.26,22.35,22.25,22.26,719896.0,20.5592,20.6423,20.5499,20.5592,719896.0
2018-03-23 14:00:00,22.26,22.32,22.24,22.32,289515.0,20.5592,20.6146,20.5407,20.6146,289515.0
2018-03-23 14:30:00,22.32,22.35,22.22,22.22,518151.0,20.6146,20.6423,20.5222,20.5222,518151.0
2018-03-23 15:00:00,22.23,22.28,22.19,22.27,629564.0,20.5315,20.5776,20.4945,20.5684,629564.0
2018-03-23 15:30:00,22.27,22.27,22.11,22.12,1588032.0,20.5684,20.5684,20.4206,20.4299,1588032.0
2018-03-26 09:30:00,22.31,22.36,22.26,22.33,879608.0,20.6053,20.6515,20.5592,20.6238,879608.0
2018-03-26 10:00:00,22.33,22.41,22.3,22.33,517446.0,20.6238,20.6977,20.5961,20.6238,517446.0
2018-03-26 10:30:00,22.33,22.42,22.31,22.31,385096.0,20.6238,20.7069,20.6053,20.6053,385096.0
2018-03-26 11:00:00,22.31,22.4,22.31,22.39,453931.0,20.6053,20.6885,20.6053,20.6792,453931.0
2018-03-26 11:30:00,22.39,22.43,22.37,22.43,309206.0,20.6792,20.7162,20.6608,20.7162,309206.0
2018-03-26 12:00:00,22.42,22.43,22.34,22.43,256551.0,20.7069,20.7162,20.6331,20.7162,256551.0
2018-03-26 12:30:00,22.42,22.45,22.39,22.44,430097.0,20.7069,20.7346,20.6792,20.7254,430097.0
2018-03-26 13:00:00,22.43,22.44,22.4,22.42,227656.0,20.7162,20.7254,20.6885,20.7069,227656.0
2018-03-26 13:30:00,22.42,22.48,22.42,22.48,263713.0,20.7069,20.7624,20.7069,20.7624,263713.0
2018-03-26 14:00:00,22.48,22.5,22.45,22.47,396877.0,20.7624,20.7808,20.7346,20.7531,396877.0
2018-03-26 14:30:00,22.47,22.49,22.42,22.47,377028.0,20.7531,20.7716,20.7069,20.7531,377028.0
2018-03-26 15:00:00,22.48,22.49,22.42,22.44,339450.0,20.7624,20.7716,20.7069,20.7254,339450.0
2018-03-26 15:30:00,22.44,22.47,22.4,22.44,1278106.0,20.7254,20.7531,20.6885,20.7254,1278106.0
2018-03-27 09:30:00,22.1,22.18,22.01,22.07,814885.0,20.4114,20.4853,20.3283,20.3837,814885.0
2018-03-27 10:00:00,22.07,22.13,22.07,22.08,337067.0,20.3837,20.4391,20.3837,20.3929,337067.0
2018-03-27 10:30:00,22.07,22.09,22.0,22.0,295178.0,20.3837,20.4022,20.319,20.319,295178.0
2018-03-27 11:00:00,22.0,22.05,21.96,22.03,372541.0,20.319,20.3652,20.2821,20.3467,372541.0
2018-03-27 11:30:00,22.03,22.13,22.03,22.13,196234.0,20.3467,20.4391,20.3467,20.4391,196234.0
2018-03-27 12:00:00,22.14,22.22,22.11,22.21,302259.0,20.4483,20.5222,20.4206,20.513,302259.0
2018-03-27 12:30:00,22.22,22.27,22.17,22.24,219266.0,20.5222,20.5684,20.476,20.5407,219266.0
2018-03-27 13:00:00,22.24,22.25,22.17,22.18,302358.0,20.5407,20.5499,20.476,20.4853,302358.0
2018-03-27 13:30:00,22.18,22.23,22.16,22.18,134690.0,20.4853,20.5315,20.4668,20.4853,134690.0
2018-03-27 14:00:00,22.18,22.24,22.18,22.2,326029.0,20.4853,20.5407,20.4853,20.5037,326029.0
2018-03-27 14:30:00,22.2,22.22,22.14,22.14,278509.0,20.5037,20.5222,20.4483,20.4483,278509.0
2018-03-27 15:00:00,22.13,22.2,22.09,22.1,263939.0,20.4391,20.5037,20.4022,20.4114,263939.0
2018-03-27 15:30:00,22.1,22.14,21.96,21.99,2213203.0,20.4114,20.4483,20.2821,20.3098,2213203.0
2018-03-28 09:30:00,21.87,21.89,21.74,21.76,737319.0,20.199,20.2174,20.0789,20.0974,737319.0
2018-03-28 10:00:00,21.76,21.84,21.74,21.75,355631.0,20.0974,20.1713,20.0789,20.0881,355631.0
2018-03-28 10:30:00,21.75,21.76,21.6,21.65,607170.0,20.0881,20.0974,19.9496,19.9958,607170.0
2018-03-28 11:00:00,21.65,21.69,21.58,21.63,426811.0,19.9958,20.0327,19.9311,19.9773,426811.0
2018-03-28 11:30:00,21.62,21.64,21.57,21.63,559124.0,19.9681,19.9865,19.9219,19.9773,559124.0
2018-03-28 12:00:00,21.63,21.66,21.57,21.66,506041.0,19.9773,20.005,19.9219,20.005,506041.0
2018-03-28 12:30:00,21.66,21.71,21.66,21.69,503675.0,20.005,20.0512,20.005,20.0327,503675.0
2018-03-28 13:00:00,21.68,21.68,21.6,21.6,365658.0,20.0235,20.0235,19.9496,19.9496,365658.0
2018-03-28 13:30:00,21.61,21.66,21.61,21.66,246744.0,19.9588,20.005,19.9588,20.005,246744.0
2018-03-28 14:00:00,21.65,21.65,21.58,21.61,217246.0,19.9958,19.9958,19.9311,19.9588,217246.0
2018-03-28 14:30:00,21.61,21.66,21.58,21.65,370188.0,19.9588,20.005,19.9311,19.9958,370188.0
2018-03-28 15:00:00,21.64,21.68,21.63,21.66,685065.0,19.9865,20.0235,19.9773,20.005,685065.0
2018-03-28 15:30:00,21.66,21.68,21.63,21.66,1421750.0,20.005,20.0235,19.9773,20.005,1421750.0
2018-03-29 09:30:00,21.64,21.78,21.64,21.74,585039.0,19.9865,20.1158,19.9865,20.0789,585039.0
2018-03-29 10:00:00,21.75,21.85,21.74,21.85,287143.0,20.0881,20.1805,20.0789,20.1805,287143.0
2018-03-29 10:30:00,21.85,21.86,21.74,21.75,385271.0,20.1805,20.1897,20.0789,20.0881,385271.0
2018-03-29 11:00:00,21.75,21.82,21.74,21.77,218741.0,20.0881,20.1528,20.0789,20.1066,218741.0
2018-03-29 11:30:00,21.77,21.8,21.71,21.8,263268.0,20.1066,20.1343,20.0512,20.1343,263268.0
2018-03-29 12:00:00,21.8,21.83,21.8,21.81,213949.0,20.1343,20.162,20.1343,20.1435,213949.0
2018-03-29 12:30:00,21.81,21.82,21.78,21.82,220146.0,20.1435,20.1528,20.1158,20.1528,220146.0
2018-03-29 13:00:00,21.82,21.84,21.79,21.83,114353.0,20.1528,20.1713,20.1251,20.162,114353.0
2018-03-29 13:30:00,21.84,21.89,21.81,21.86,244387.0,20.1713,20.2174,20.1435,20.1897,244387.0
2018-03-29 14:00:00,21.87,21.94,21.87,21.89,259589.0,20.199,20.2636,20.199,20.2174,259589.0
2018-03-29 14:30:00,21.9,21.94,21.89,21.91,283644.0,20.2267,20.2636,20.2174,20.2359,283644.0
2018-03-29 15:00:00,21.91,21.94,21.91,21.91,332994.0,20.2359,20.2636,20.2359,20.2359,332994.0
2018-03-29 15:30:00,21.91,21.99,21.86,21.97,1083757.0,20.2359,20.3098,20.1897,20.2913,1083757.0
2018-04-02 09:30:00,22.19,22.23,22.11,22.19,975895.0,20.4945,20.5315,20.4206,20.4945,975895.0
2018-04-02 10:00:00,22.19,22.39,22.18,22.38,776366.0,20.4945,20.6792,20.4853,20.67,776366.0
2018-04-02 10:30:00,22.38,22.38,22.25,22.32,656824.0,20.67,20.67,20.5499,20.6146,656824.0
2018-04-02 11:00:00,22.32,22.38,22.3,22.35,447645.0,20.6146,20.67,20.5961,20.6423,447645.0
2018-04-02 11:30:00,22.35,22.35,22.25,22.33,346667.0,20.6423,20.6423,20.5499,20.6238,346667.0
2018-04-02 12:00:00,22.33,22.36,22.31,22.32,140180.0,20.6238,20.6515,20.6053,20.6146,140180.0
2018-04-02 12:30:00,22.32,22.38,22.3,22.38,193157.0,20.6146,20.67,20.5961,20.67,193157.0
2018-04-02 13:00:00,22.38,22.44,22.36,22.41,243602.0,20.67,20.7254,20.6515,20.6977,243602.0
2018-04-02 13:30:00,22.41,22.44,22.38,22.38,278860.0,20.6977,20.7254,20.67,20.67,278860.0
2018-04-02 14:00:00,22.38,22.38,22.31,22.32,221192.0,20.67,20.67,20.6053,20.6146,221192.0
2018-04-02 14:30:00,22.32,22.34,22.29,22.31,298600.0,20.6146,20.6331,20.5869,20.6053,298600.0
2018-04-02 15:00:00,22.32,22.32,22.21,22.24,421470.0,20.6146,20.6146,20.513,20.5407,421470.0
2018-04-02 15:30:00,22.24,22.26,22.21,22.23,919440.0,20.5407,20.5592,20.513,20.5315,919440.0
2018-04-03 09:30:00,22.03,22.1,21.95,22.02,798035.0,20.3467,20.4114,20.2729,20.3375,798035.0
2018-04-03 10:00:00,22.02,22.03,21.91,21.92,320418.0,20.3375,20.3467,20.2359,20.2451,320418.0
2018-04-03 10:30:00,21.92,21.92,21.83,21.89,442801.0,20.2451,20.2451,20.162,20.2174,442801.0
2018-04-03 11:00:00,21.89,22.0,21.89,21.98,382770.0,20.2174,20.319,20.2174,20.3006,382770.0
2018-04-03 11:30:00,21.98,22.06,21.96,21.97,490053.0,20.3006,20.3744,20.2821,20.2913,490053.0
2018-04-03 12:00:00,21.96,22.03,21.93,22.02,185696.0,20.2821,20.3467,20.2544,20.3375,185696.0
2018-04-03 12:30:00,22.03,22.05,21.99,22.01,158798.0,20.3467,20.3652,20.3098,20.3283,158798.0
2018-04-03 13:00:00,22.01,22.08,22.01,22.04,343030.0,20.3283,20.3929,20.3283,20.356,343030.0
2018-04-03 13:30:00,22.04,22.05,21.97,21.97,223396.0,20.356,20.3652,20.2913,20.2913,223396.0
2018-04-03 14:00:00,21.97,21.99,21.93,21.94,127878.0,20.2913,20.3098,20.2544,20.2636,127878.0
2018-04-03 14:30:00,21.94,21.98,21.91,21.92,263363.0,20.2636,20.3006,20.2359,20.2451,263363.0
2018-04-03 15:00:00,21.91,21.95,21.89,21.92,364273.0,20.2359,20.2729,20.2174,20.2451,364273.0
2018-04-03 15:30:00,21.92,21.94,21.9,21.92,1029768.0,20.2451,20.2636,20.2267,20.2451,1029768.0
2018-04-04 09:30:00,22.17,22.18,22.01,22.07,645310.0,20.476,20.4853,20.3283,20.3837,645310.0
2018-04-04 10:00:00,22.07,22.09,22.0,22.06,488699.0,20.3837,20.4022,20.319,20.3744,488699.0
2018-04-04 10:30:00,22.06,22.08,21.86,21.92,334278.0,20.3744,20.3929,20.1897,20.2451,334278.0
2018-04-04 11:00:00,21.92,21.96,21.83,21.9,395836.0,20.2451,20.2821,20.162,20.2267,395836.0
2018-04-04 11:30:00,21.89,21.92,21.87,21.87,276442.0,20.2174,20.2451,20.199,20.199,276442.0
2018-04-04 12:00:00,21.88,21.9,21.85,21.86,247946.0,20.2082,20.2267,20.1805,20.1897,247946.0
2018-04-04 12:30:00,21.88,21.92,21.87,21.91,74423.0,20.2082,20.2451,20.199,20.2359,74423.0
2018-04-04 13:00:00,21.9,21.9,21.85,21.86,154344.0,20.2267,20.2267,20.1805,20.1897,154344.0
2018-04-04 13:30:00,21.86,21.89,21.83,21.84,141246.0,20.1897,20.2174,20.162,20.1713,141246.0
2018-04-04 14:00:00,21.84,21.85,21.82,21.85,95244.0,20.1713,20.1805,20.1528,20.1805,95244.0
2018-04-04 14:30:00,21.85,21.92,21.84,21.91,145639.0,20.1805,20.2451,20.1713,20.2359,145639.0
2018-04-04 15:00:00,21.9,21.96,21.9,21.95,71062.0,20.2267,20.2821,20.2267,20.2729,71062.0
2018-04-04 15:30:00,21.95,21.98,21.86,21.88,837284.0,20.2729,20.3006,20.1897,20.2082,837284.0
2018-04-05 09:30:00,21.71,21.94,21.68,21.9,585740.0,20.0512,20.2636,20.0235,20.2267,585740.0
2018-04-05 10:00:00,21.9,21.91,21.84,21.87,388333.0,20.2267,20.2359,20.1713,20.199,388333.0
2018-04-05 10:30:00,21.87,21.87,21.8,21.8,231013.0,20.199,20.199,20.1343,20.1343,231013.0
2018-04-05 11:00:00,21.81,21.85,21.79,21.8,228931.0,20.1435,20.1805,20.1251,20.1343,228931.0
2018-04-05 11:30:00,21.79,21.91,21.78,21.89,327605.0,20.1251,20.2359,20.1158,20.2174,327605.0
2018-04-05 12:00:00,21.9,21.94,21.87,21.92,353257.0,20.2267,20.2636,20.199,20.2451,353257.0
2018-04-05 12:30:00,21.92,21.94,21.9,21.92,268136.0,20.2451,20.2636,20.2267,20.2451,268136.0
2018-04-05 13:00:00,21.92,21.98,21.92,21.92,206542.0,20.2451,20.3006,20.2451,20.2451,206542.0
2018-04-05 13:30:00,21.91,21.92,21.89,21.9,131964.0,20.2359,20.2451,20.2174,20.2267,131964.0
2018-04-05 14:00:00,21.89,21.92,21.89,21.89,72355.0,20.2174,20.2451,20.2174,20.2174,72355.0
2018-04-05 14:30:00,21.89,21.93,21.88,21.92,125438.0,20.2174,20.2544,20.2082,20.2451,125438.0
2018-04-05 15:00:00,21.92,21.92,21.89,21.9,175086.0,20.2451,20.2451,20.2174,20.2267,175086.0
2018-04-05 15:30:00,21.9,21.97,21.89,21.97,645388.0,20.2267,20.2913,20.2174,20.2913,645388.0
2018-04-06 09:30:00,22.14,22.17,22.06,22.13,933038.0,20.4483,20.476,20.3744,20.4391,933038.0
2018-04-06 10:00:00,22.14,22.16,22.08,22.1,344303.0,20.4483,20.4668,20.3929,20.4114,344303.0
2018-04-06 10:30:00,22.1,22.18,22.1,22.11,206548.0,20.4114,20.4853,20.4114,20.4206,206548.0
2018-04-06 11:00:00,22.13,22.14,22.03,22.05,294887.0,20.4391,20.4483,20.3467,20.3652,294887.0
2018-04-06 11:30:00,22.06,22.11,22.03,22.1,158914.0,20.3744,20.4206,20.3467,20.4114,158914.0
2018-04-06 12:00:00,22.09,22.12,22.08,22.09,95930.0,20.4022,20.4299,20.3929,20.4022,95930.0
2018-04-06 12:30:00,22.08,22.13,22.03,22.1,412635.0,20.3929,20.4391,20.3467,20.4114,412635.0
2018-04-06 13:00:00,22.09,22.17,22.08,22.17,258680.0,20.4022,20.476,20.3929,20.476,258680.0
2018-04-06 13:30:00,22.17,22.17,22.12,22.13,212448.0,20.476,20.476,20.4299,20.4391,212448.0
2018-04-06 14:00:00,22.13,22.15,22.1,22.13,214226.0,20.4391,20.4576,20.4114,20.4391,214226.0
2018-04-06 14:30:00,22.13,22.13,22.03,22.08,396680.0,20.4391,20.4391,20.3467,20.3929,396680.0
2018-04-06 15:00:00,22.08,22.1,22.05,22.09,120093.0,20.3929,20.4114,20.3652,20.4022,120093.0
2018-04-06 15:30:00,22.09,22.14,22.06,22.08,685410.0,20.4022,20.4483,20.3744,20.3929,685410.0
2018-04-09 09:30:00,22.1,22.1,21.86,21.93,1145795.0,20.4114,20.4114,20.1897,20.2544,1145795.0
2018-04-09 10:00:00,21.93,21.93,21.84,21.91,262820.0,20.2544,20.2544,20.1713,20.2359,262820.0
2018-04-09 10:30:00,21.91,21.97,21.9,21.95,141395.0,20.2359,20.2913,20.2267,20.2729,141395.0
2018-04-09 11:00:00,21.94,22.03,21.94,22.01,304884.0,20.2636,20.3467,20.2636,20.3283,304884.0
2018-04-09 11:30:00,22.01,22.03,21.98,22.02,110425.0,20.3283,20.3467,20.3006,20.3375,110425.0
2018-04-09 12:00:00,22.02,22.03,22.0,22.02,111224.0,20.3375,20.3467,20.319,20.3375,111224.0
2018-04-09 12:30:00,22.03,22.19,22.03,22.13,524081.0,20.3467,20.4945,20.3467,20.4391,524081.0
2018-04-09 13:00:00,22.13,22.16,22.1,22.11,173632.0,20.4391,20.4668,20.4114,20.4206,173632.0
2018-04-09 13:30:00,22.1,22.1,22.03,22.04,115830.0,20.4114,20.4114,20.3467,20.356,115830.0
2018-04-09 14:00:00,22.03,22.06,22.01,22.06,281866.0,20.3467,20.3744,20.3283,20.3744,281866.0
2018-04-09 14:30:00,22.06,22.12,22.06,22.1,143162.0,20.3744,20.4299,20.3744,20.4114,143162.0
2018-04-09 15:00:00,22.09,22.09,22.04,22.05,178272.0,20.4022,20.4022,20.356,20.3652,178272.0
2018-04-09 15:30:00,22.05,22.05,21.98,21.99,611304.0,20.3652,20.3652,20.3006,20.3098,611304.0
2018-04-10 09:30:00,22.17,22.23,22.14,22.19,591277.0,20.476,20.5315,20.4483,20.4945,591277.0
2018-04-10 10:00:00,22.19,22.25,22.19,22.22,416275.0,20.4945,20.5499,20.4945,20.5222,416275.0
2018-04-10 10:30:00,22.23,22.26,22.19,22.25,436416.0,20.5315,20.5592,20.4945,20.5499,436416.0
2018-04-10 11:00:00,22.26,22.29,22.2,22.22,409514.0,20.5592,20.5869,20.5037,20.5222,409514.0
2018-04-10 11:30:00,22.22,22.29,22.19,22.26,357089.0,20.5222,20.5869,20.4945,20.5592,357089.0
2018-04-10 12:00:00,22.26,22.29,22.25,22.27,249785.0,20.5592,20.5869,20.5499,20.5684,249785.0
2018-04-10 12:30:00,22.27,22.3,22.25,22.28,184367.0,20.5684,20.5961,20.5499,20.5776,184367.0
2018-04-10 13:00:00,22.28,22.36,22.25,22.35,351689.0,20.5776,20.6515,20.5499,20.6423,351689.0
2018-04-10 13:30:00,22.34,22.36,22.32,22.33,288034.0,20.6331,20.6515,20.6146,20.6238,288034.0
2018-04-10 14:00:00,22.33,22.36,22.32,22.35,181644.0,20.6238,20.6515,20.6146,20.6423,181644.0
2018-04-10 14:30:00,22.35,22.4,22.34,22.39,211518.0,20.6423,20.6885,20.6331,20.6792,211518.0
2018-04-10 15:00:00,22.39,22.39,22.28,22.3,332142.0,20.6792,20.6792,20.5776,20.5961,332142.0
2018-04-10 15:30:00,22.3,22.32,22.25,22.26,740802.0,20.5961,20.6146,20.5499,20.5592,740802.0
2018-04-11 09:30:00,22.47,22.83,22.46,22.73,1955890.0,20.7531,21.0856,20.7439,20.9933,1955890.0
2018-04-11 10:00:00,22.73,22.84,22.67,22.77,2181771.0,20.9933,21.0948,20.9378,21.0302,2181771.0
2018-04-11 10:30:00,22.77,22.94,22.72,22.92,1178870.0,21.0302,21.1872,20.984,21.1687,1178870.0
2018-04-11 11:00:00,22.92,23.04,22.91,23.02,1402744.0,21.1687,21.2796,21.1595,21.2611,1402744.0
2018-04-11 11:30:00,23.02,23.04,22.91,22.92,779469.0,21.2611,21.2796,21.1595,21.1687,779469.0
2018-04-11 12:00:00,22.92,22.99,22.81,22.86,610511.0,21.1687,21.2334,21.0671,21.1133,610511.0
2018-04-11 12:30:00,22.87,22.92,22.86,22.87,287805.0,21.1226,21.1687,21.1133,21.1226,287805.0
2018-04-11 13:00:00,22.88,22.89,22.74,22.82,485453.0,21.1318,21.141,21.0025,21.0764,485453.0
2018-04-11 13:30:00,22.83,22.85,22.78,22.84,330874.0,21.0856,21.1041,21.0394,21.0948,330874.0
2018-04-11 14:00:00,22.85,22.88,22.6,22.73,816172.0,21.1041,21.1318,20.8732,20.9933,816172.0
2018-04-11 14:30:00,22.72,22.78,22.7,22.75,199996.0,20.984,21.0394,20.9655,21.0117,199996.0
2018-04-11 15:00:00,22.74,22.83,22.73,22.83,499716.0,21.0025,21.0856,20.9933,21.0856,499716.0
2018-04-11 15:30:00,22.83,22.83,22.73,22.74,1530157.0,21.0856,21.0856,20.9933,21.0025,1530157.0
2018-04-12 09:30:00,22.55,22.58,22.44,22.53,1250028.0,20.827,20.8547,20.7254,20.8085,1250028.0
2018-04-12 10:00:00,22.52,22.59,22.51,22.55,610297.0,20.7993,20.864,20.7901,20.827,610297.0
2018-04-12 10:30:00,22.56,22.58,22.52,22.52,302351.0,20.8362,20.8547,20.7993,20.7993,302351.0
2018-04-12 11:00:00,22.53,22.57,22.47,22.51,392904.0,20.8085,20.8455,20.7531,20.7901,392904.0
2018-04-12 11:30:00,22.5,22.54,22.5,22.52,366857.0,20.7808,20.8178,20.7808,20.7993,366857.0
2018-04-12 12:00:00,22.53,22.54,22.5,22.53,179464.0,20.8085,20.8178,20.7808,20.8085,179464.0
2018-04-12 12:30:00,22.53,22.57,22.51,22.56,206206.0,20.8085,20.8455,20.7901,20.8362,206206.0
2018-04-12 13:00:00,22.57,22.67,22.57,22.66,496816.0,20.8455,20.9378,20.8455,20.9286,496816.0
2018-04-12 13:30:00,22.66,22.66,22.59,22.64,166719.0,20.9286,20.9286,20.864,20.9101,166719.0
2018-04-12 14:00:00,22.64,22.67,22.56,22.58,295077.0,20.9101,20.9378,20.8362,20.8547,295077.0
2018-04-12 14:30:00,22.59,22.61,22.58,22.58,222749.0,20.864,20.8824,20.8547,20.8547,222749.0
2018-04-12 15:00:00,22.58,22.58,22.52,22.52,235684.0,20.8547,20.8547,20.7993,20.7993,235684.0
2018-04-12 15:30:00,22.52,22.55,22.47,22.47,1363094.0,20.7993,20.827,20.7531,20.7531,1363094.0
2018-04-13 09:30:00,22.68,22.89,22.66,22.88,1210354.0,20.9471,21.141,20.9286,21.1318,1210354.0
2018-04-13 10:00:00,22.88,22.99,22.88,22.92,1528252.0,21.1318,21.2334,21.1318,21.1687,1528252.0
2018-04-13 10:30:00,22.92,23.0,22.92,22.99,365444.0,21.1687,21.2426,21.1687,21.2334,365444.0
2018-04-13 11:00:00,23.0,23.03,22.97,23.0,568683.0,21.2426,21.2703,21.2149,21.2426,568683.0
2018-04-13 11:30:00,23.0,23.03,22.99,23.03,308324.0,21.2426,21.2703,21.2334,21.2703,308324.0
2018-04-13 12:00:00,23.03,23.04,23.01,23.02,186359.0,21.2703,21.2796,21.2519,21.2611,186359.0
2018-04-13 12:30:00,23.02,23.05,22.98,23.01,303287.0,21.2611,21.2888,21.2242,21.2519,303287.0
2018-04-13 13:00:00,23.01,23.01,22.95,22.98,355074.0,21.2519,21.2519,21.1964,21.2242,355074.0
2018-04-13 13:30:00,22.98,23.0,22.91,22.95,366936.0,21.2242,21.2426,21.1595,21.1964,366936.0
2018-04-13 14:00:00,22.94,22.99,22.94,22.97,211058.0,21.1872,21.2334,21.1872,21.2149,211058.0
2018-04-13 14:30:00,22.96,22.96,22.86,22.92,417643.0,21.2057,21.2057,21.1133,21.1687,417643.0
2018-04-13 15:00:00,22.91,22.95,22.89,22.91,484712.0,21.1595,21.1964,21.141,21.1595,484712.0
2018-04-13 15:30:00,22.91,22.97,22.88,22.9,1418995.0,21.1595,21.2149,21.1318,21.1503,1418995.0
2018-04-16 09:30:00,22.98,22.98,22.85,22.9,666610.0,21.2242,21.2242,21.1041,21.1503,666610.0
2018-04-16 10:00:00,22.9,22.95,22.88,22.94,658292.0,21.1503,21.1964,21.1318,21.1872,658292.0
2018-04-16 10:30:00,22.93,22.94,22.86,22.88,447385.0,21.178,21.1872,21.1133,21.1318,447385.0
2018-04-16 11:00:00,22.88,22.88,22.83,22.84,421246.0,21.1318,21.1318,21.0856,21.0948,421246.0
2018-04-16 11:30:00,22.84,22.84,22.75,22.78,424717.0,21.0948,21.0948,21.0117,21.0394,424717.0
2018-04-16 12:00:00,22.77,22.79,22.74,22.79,397762.0,21.0302,21.0487,21.0025,21.0487,397762.0
2018-04-16 12:30:00,22.78,22.8,22.73,22.74,576762.0,21.0394,21.0579,20.9933,21.0025,576762.0
2018-04-16 13:00:00,22.74,22.74,22.69,22.72,365054.0,21.0025,21.0025,20.9563,20.984,365054.0
2018-04-16 13:30:00,22.72,22.74,22.69,22.7,228802.0,20.984,21.0025,20.9563,20.9655,228802.0
2018-04-16 14:00:00,22.71,22.75,22.7,22.74,238438.0,20.9748,21.0117,20.9655,21.0025,238438.0
2018-04-16 14:30:00,22.74,22.76,22.72,22.76,281669.0,21.0025,21.021,20.984,21.021,281669.0
2018-04-16 15:00:00,22.76,22.76,22.73,22.76,280350.0,21.021,21.021,20.9933,21.021,280350.0
2018-04-16 15:30:00,22.76,22.83,22.76,22.8,1279392.0,21.021,21.0856,21.021,21.0579,1279392.0
2018-04-17 09:30:00,22.73,22.89,22.68,22.87,941152.0,20.9933,21.141,20.9471,21.1226,941152.0
2018-04-17 10:00:00,22.86,22.96,22.84,22.91,561022.0,21.1133,21.2057,21.0948,21.1595,561022.0
2018-04-17 10:30:00,22.91,22.92,22.85,22.89,593195.0,21.1595,21.1687,21.1041,21.141,593195.0
2018-04-17 11:00:00,22.88,22.92,22.86,22.88,292156.0,21.1318,21.1687,21.1133,21.1318,292156.0
2018-04-17 11:30:00,22.89,22.9,22.84,22.9,174155.0,21.141,21.1503,21.0948,21.1503,174155.0
2018-04-17 12:00:00,22.89,22.94,22.89,22.94,197615.0,21.141,21.1872,21.141,21.1872,197615.0
2018-04-17 12:30:00,22.93,22.96,22.92,22.96,355336.0,21.178,21.2057,21.1687,21.2057,355336.0
2018-04-17 13:00:00,22.95,22.98,22.94,22.97,201849.0,21.1964,21.2242,21.1872,21.2149,201849.0
2018-04-17 13:30:00,22.97,22.98,22.94,22.96,235587.0,21.2149,21.2242,21.1872,21.2057,235587.0
2018-04-17 14:00:00,22.97,23.0,22.95,22.98,151768.0,21.2149,21.2426,21.1964,21.2242,151768.0
2018-04-17 14:30:00,22.98,23.01,22.97,22.98,235826.0,21.2242,21.2519,21.2149,21.2242,235826.0
2018-04-17 15:00:00,22.98,22.99,22.95,22.98,375532.0,21.2242,21.2334,21.1964,21.2242,375532.0
2018-04-17 15:30:00,22.98,23.0,22.91,22.94,775696.0,21.2242,21.2426,21.1595,21.1872,775696.0
2018-04-18 09:30:00,23.13,23.3,23.12,23.22,1438814.0,21.3627,21.5197,21.3535,21.4458,1438814.0
2018-04-18 10:00:00,23.22,23.23,23.16,23.23,606958.0,21.4458,21.455,21.3904,21.455,606958.0
2018-04-18 10:30:00,23.23,23.28,23.18,23.23,639478.0,21.455,21.5012,21.4089,21.455,639478.0
2018-04-18 11:00:00,23.23,23.25,23.19,23.22,439518.0,21.455,21.4735,21.4181,21.4458,439518.0
2018-04-18 11:30:00,23.22,23.24,23.19,23.23,308753.0,21.4458,21.4643,21.4181,21.455,308753.0
2018-04-18 12:00:00,23.23,23.24,23.1,23.12,785184.0,21.455,21.4643,21.335,21.3535,785184.0
2018-04-18 12:30:00,23.13,23.17,23.1,23.15,354491.0,21.3627,21.3996,21.335,21.3812,354491.0
2018-04-18 13:00:00,23.14,23.16,23.11,23.11,365783.0,21.3719,21.3904,21.3442,21.3442,365783.0
2018-04-18 13:30:00,23.11,23.14,23.07,23.14,429372.0,21.3442,21.3719,21.3073,21.3719,429372.0
2018-04-18 14:00:00,23.14,23.18,23.13,23.18,285932.0,21.3719,21.4089,21.3627,21.4089,285932.0
2018-04-18 14:30:00,23.19,23.19,23.16,23.16,772250.0,21.4181,21.4181,21.3904,21.3904,772250.0
2018-04-18 15:00:00,23.15,23.15,22.99,23.0,1052026.0,21.3812,21.3812,21.2334,21.2426,1052026.0
2018-04-18 15:30:00,23.0,23.04,22.96,22.98,1883407.0,21.2426,21.2796,21.2057,21.2242,1883407.0
2018-04-19 09:30:00,23.1,23.17,23.06,23.15,1191249.0,21.335,21.3996,21.298,21.3812,1191249.0
2018-04-19 10:00:00,23.15,23.17,23.1,23.13,561821.0,21.3812,21.3996,21.335,21.3627,561821.0
2018-04-19 10:30:00,23.14,23.14,23.02,23.02,511198.0,21.3719,21.3719,21.2611,21.2611,511198.0
2018-04-19 11:00:00,23.01,23.04,22.94,22.99,417702.0,21.2519,21.2796,21.1872,21.2334,417702.0
2018-04-19 11:30:00,22.99,23.0,22.82,22.85,993330.0,21.2334,21.2426,21.0764,21.1041,993330.0
2018-04-19 12:00:00,22.85,22.9,22.84,22.85,402712.0,21.1041,21.1503,21.0948,21.1041,402712.0
2018-04-19 12:30:00,22.85,22.96,22.84,22.95,267576.0,21.1041,21.2057,21.0948,21.1964,267576.0
2018-04-19 13:00:00,22.95,22.95,22.86,22.9,356083.0,21.1964,21.1964,21.1133,21.1503,356083.0
2018-04-19 13:30:00,22.89,23.02,22.88,23.01,567234.0,21.141,21.2611,21.1318,21.2519,567234.0
2018-04-19 14:00:00,23.0,23.01,22.95,22.97,162092.0,21.2426,21.2519,21.1964,21.2149,162092.0
2018-04-19 14:30:00,22.97,22.97,22.91,22.93,119406.0,21.2149,21.2149,21.1595,21.178,119406.0
2018-04-19 15:00:00,22.92,22.97,22.92,22.94,242294.0,21.1687,21.2149,21.1687,21.1872,242294.0
2018-04-19 15:30:00,22.93,23.07,22.93,23.05,1120973.0,21.178,21.3073,21.178,21.2888,1120973.0
2018-04-20 09:30:00,22.82,22.85,22.66,22.7,1284625.0,21.0764,21.1041,20.9286,20.9655,1284625.0
2018-04-20 10:00:00,22.72,22.72,22.59,22.6,1084093.0,20.984,20.984,20.864,20.8732,1084093.0
2018-04-20 10:30:00,22.6,22.72,22.6,22.71,620375.0,20.8732,20.984,20.8732,20.9748,620375.0
2018-04-20 11:00:00,22.72,22.79,22.71,22.78,452423.0,20.984,21.0487,20.9748,21.0394,452423.0
2018-04-20 11:30:00,22.79,22.81,22.69,22.69,602733.0,21.0487,21.0671,20.9563,20.9563,602733.0
2018-04-20 12:00:00,22.69,22.77,22.68,22.7,456646.0,20.9563,21.0302,20.9471,20.9655,456646.0
2018-04-20 12:30:00,22.7,22.75,22.67,22.74,396233.0,20.9655,21.0117,20.9378,21.0025,396233.0
2018-04-20 13:00:00,22.73,22.73,22.69,22.72,477266.0,20.9933,20.9933,20.9563,20.984,477266.0
2018-04-20 13:30:00,22.72,22.8,22.72,22.76,288719.0,20.984,21.0579,20.984,21.021,288719.0
2018-04-20 14:00:00,22.76,22.78,22.72,22.74,533699.0,21.021,21.0394,20.984,21.0025,533699.0
2018-04-20 14:30:00,22.74,22.76,22.71,22.74,263988.0,21.0025,21.021,20.9748,21.0025,263988.0
2018-04-20 15:00:00,22.74,22.74,22.67,22.7,463451.0,21.0025,21.0025,20.9378,20.9655,463451.0
2018-04-20 15:30:00,22.7,22.75,22.68,22.7,1491922.0,20.9655,21.0117,20.9471,20.9655,1491922.0
2018-04-23 09:30:00,22.5,22.5,22.38,22.46,896923.0,20.7808,20.7808,20.67,20.7439,896923.0
2018-04-23 10:00:00,22.46,22.49,22.39,22.46,870543.0,20.7439,20.7716,20.6792,20.7439,870543.0
2018-04-23 10:30:00,22.45,22.5,22.43,22.47,473100.0,20.7346,20.7808,20.7162,20.7531,473100.0
2018-04-23 11:00:00,22.47,22.54,22.47,22.54,549663.0,20.7531,20.8178,20.7531,20.8178,549663.0
2018-04-23 11:30:00,22.53,22.53,22.45,22.46,299561.0,20.8085,20.8085,20.7346,20.7439,299561.0
2018-04-23 12:00:00,22.47,22.55,22.47,22.52,311002.0,20.7531,20.827,20.7531,20.7993,311002.0
2018-04-23 12:30:00,22.52,22.55,22.52,22.55,215906.0,20.7993,20.827,20.7993,20.827,215906.0
2018-04-23 13:00:00,22.55,22.55,22.49,22.5,260427.0,20.827,20.827,20.7716,20.7808,260427.0
2018-04-23 13:30:00,22.5,22.53,22.49,22.51,234209.0,20.7808,20.8085,20.7716,20.7901,234209.0
2018-04-23 14:00:00,22.51,22.54,22.48,22.51,620538.0,20.7901,20.8178,20.7624,20.7901,620538.0
2018-04-23 14:30:00,22.51,22.54,22.46,22.47,287372.0,20.7901,20.8178,20.7439,20.7531,287372.0
2018-04-23 15:00:00,22.47,22.5,22.45,22.45,362635.0,20.7531,20.7808,20.7346,20.7346,362635.0
2018-04-23 15:30:00,22.45,22.48,22.41,22.42,1260306.0,20.7346,20.7624,20.6977,20.7069,1260306.0
2018-04-24 09:30:00,22.54,22.72,22.49,22.72,1247830.0,20.8178,20.984,20.7716,20.984,1247830.0
2018-04-24 10:00:00,22.72,22.74,22.64,22.67,470508.0,20.984,21.0025,20.9101,20.9378,470508.0
2018-04-24 10:30:00,22.68,22.68,22.58,22.59,642363.0,20.9471,20.9471,20.8547,20.864,642363.0
2018-04-24 11:00:00,22.59,22.71,22.59,22.68,854620.0,20.864,20.9748,20.864,20.9471,854620.0
2018-04-24 11:30:00,22.68,22.69,22.63,22.66,404747.0,20.9471,20.9563,20.9009,20.9286,404747.0
2018-04-24 12:00:00,22.67,22.68,22.63,22.67,433523.0,20.9378,20.9471,20.9009,20.9378,433523.0
2018-04-24 12:30:00,22.67,22.72,22.67,22.72,276380.0,20.9378,20.984,20.9378,20.984,276380.0
2018-04-24 13:00:00,22.72,22.72,22.66,22.67,176222.0,20.984,20.984,20.9286,20.9378,176222.0
2018-04-24 13:30:00,22.67,22.67,22.65,22.66,272293.0,20.9378,20.9378,20.9194,20.9286,272293.0
2018-04-24 14:00:00,22.66,22.67,22.61,22.65,365966.0,20.9286,20.9378,20.8824,20.9194,365966.0
2018-04-24 14:30:00,22.65,22.71,22.65,22.7,462831.0,20.9194,20.9748,20.9194,20.9655,462831.0
2018-04-24 15:00:00,22.7,22.73,22.67,22.69,278965.0,20.9655,20.9933,20.9378,20.9563,278965.0
2018-04-24 15:30:00,22.7,22.72,22.66,22.72,1529654.0,20.9655,20.984,20.9286,20.984,1529654.0
2018-04-25 09:30:00,22.43,22.48,22.32,22.48,969281.0,20.7162,20.7624,20.6146,20.7624,969281.0
2018-04-25 10:00:00,22.48,22.5,22.44,22.44,278088.0,20.7624,20.7808,20.7254,20.7254,278088.0
2018-04-25 10:30:00,22.44,22.49,22.41,22.47,299139.0,20.7254,20.7716,20.6977,20.7531,299139.0
2018-04-25 11:00:00,22.48,22.6,22.48,22.58,296093.0,20.7624,20.8732,20.7624,20.8547,296093.0
2018-04-25 11:30:00,22.58,22.59,22.53,22.59,287519.0,20.8547,20.864,20.8085,20.864,287519.0
2018-04-25 12:00:00,22.59,22.61,22.55,22.59,160781.0,20.864,20.8824,20.827,20.864,160781.0
2018-04-25 12:30:00,22.59,22.65,22.58,22.65,285314.0,20.864,20.9194,20.8547,20.9194,285314.0
2018-04-25 13:00:00,22.65,22.65,22.59,22.61,262243.0,20.9194,20.9194,20.864,20.8824,262243.0
2018-04-25 13:30:00,22.61,22.64,22.58,22.59,243399.0,20.8824,20.9101,20.8547,20.864,243399.0
2018-04-25 14:00:00,22.59,22.6,22.55,22.59,328479.0,20.864,20.8732,20.827,20.864,328479.0
2018-04-25 14:30:00,22.59,22.62,22.52,22.52,250371.0,20.864,20.8917,20.7993,20.7993,250371.0
2018-04-25 15:00:00,22.53,22.55,22.5,22.53,444931.0,20.8085,20.827,20.7808,20.8085,444931.0
2018-04-25 15:30:00,22.52,22.54,22.49,22.5,595449.0,20.7993,20.8178,20.7716,20.7808,595449.0
2018-04-26 09:30:00,22.59,22.59,22.44,22.58,831577.0,20.864,20.864,20.7254,20.8547,831577.0
2018-04-26 10:00:00,22.58,22.61,22.47,22.57,846903.0,20.8547,20.8824,20.7531,20.8455,846903.0
2018-04-26 10:30:00,22.56,22.62,22.54,22.6,418075.0,20.8362,20.8917,20.8178,20.8732,418075.0
2018-04-26 11:00:00,22.6,22.65,22.59,22.61,331548.0,20.8732,20.9194,20.864,20.8824,331548.0
2018-04-26 11:30:00,22.61,22.62,22.56,22.6,358096.0,20.8824,20.8917,20.8362,20.8732,358096.0
2018-04-26 12:00:00,22.6,22.61,22.57,22.59,213938.0,20.8732,20.8824,20.8455,20.864,213938.0
2018-04-26 12:30:00,22.59,22.65,22.59,22.65,198491.0,20.864,20.9194,20.864,20.9194,198491.0
2018-04-26 13:00:00,22.65,22.66,22.59,22.62,334775.0,20.9194,20.9286,20.864,20.8917,334775.0
2018-04-26 13:30:00,22.62,22.65,22.61,22.64,169625.0,20.8917,20.9194,20.8824,20.9101,169625.0
2018-04-26 14:00:00,22.65,22.66,22.63,22.65,152438.0,20.9194,20.9286,20.9009,20.9194,152438.0
2018-04-26 14:30:00,22.65,22.68,22.65,22.67,541222.0,20.9194,20.9471,20.9194,20.9378,541222.0
2018-04-26 15:00:00,22.67,22.67,22.58,22.6,438316.0,20.9378,20.9378,20.8547,20.8732,438316.0
2018-04-26 15:30:00,22.6,22.61,22.58,22.59,530462.0,20.8732,20.8824,20.8547,20.864,530462.0
2018-04-27 09:30:00,22.67,22.72,22.59,22.67,925189.0,20.9378,20.984,20.864,20.9378,925189.0
2018-04-27 10:00:00,22.67,22.69,22.62,22.65,872365.0,20.9378,20.9563,20.8917,20.9194,872365.0
2018-04-27 10:30:00,22.65,22.7,22.64,22.69,540440.0,20.9194,20.9655,20.9101,20.9563,540440.0
2018-04-27 11:00:00,22.69,22.71,22.68,22.69,479078.0,20.9563,20.9748,20.9471,20.9563,479078.0
2018-04-27 11:30:00,22.69,22.69,22.65,22.65,287571.0,20.9563,20.9563,20.9194,20.9194,287571.0
2018-04-27 12:00:00,22.65,22.67,22.64,22.67,214246.0,20.9194,20.9378,20.9101,20.9378,214246.0
2018-04-27 12:30:00,22.67,22.7,22.67,22.69,255129.0,20.9378,20.9655,20.9378,20.9563,255129.0
2018-04-27 13:00:00,22.69,22.7,22.67,22.69,39888.0,20.9563,20.9655,20.9378,20.9563,39888.0
2018-04-27 13:30:00,22.68,22.68,22.67,22.68,70946.0,20.9471,20.9471,20.9378,20.9471,70946.0
2018-04-27 14:00:00,22.68,22.69,22.68,22.68,16742.0,20.9471,20.9563,20.9471,20.9471,16742.0
2018-04-27 14:30:00,22.68,22.75,22.68,22.75,329078.0,20.9471,21.0117,20.9471,21.0117,329078.0
2018-04-27 15:00:00,22.75,22.75,22.71,22.72,286823.0,21.0117,21.0117,20.9748,20.984,286823.0
2018-04-27 15:30:00,22.73,22.76,22.68,22.74,1210077.0,20.9933,21.021,20.9471,21.0025,1210077.0
2018-04-30 09:30:00,22.43,22.46,22.34,22.36,1428513.0,20.7162,20.7439,20.6331,20.6515,1428513.0
2018-04-30 10:00:00,22.35,22.48,22.35,22.39,996552.0,20.6423,20.7624,20.6423,20.6792,996552.0
2018-04-30 10:30:00,22.39,22.42,22.33,22.35,1047129.0,20.6792,20.7069,20.6238,20.6423,1047129.0
2018-04-30 11:00:00,22.35,22.36,22.28,22.28,533894.0,20.6423,20.6515,20.5776,20.5776,533894.0
2018-04-30 11:30:00,22.28,22.33,22.27,22.31,851289.0,20.5776,20.6238,20.5684,20.6053,851289.0
2018-04-30 12:00:00,22.31,22.34,22.29,22.31,578453.0,20.6053,20.6331,20.5869,20.6053,578453.0
2018-04-30 12:30:00,22.32,22.35,22.29,22.33,426256.0,20.6146,20.6423,20.5869,20.6238,426256.0
2018-04-30 13:00:00,22.33,22.46,22.31,22.42,652605.0,20.6238,20.7439,20.6053,20.7069,652605.0
2018-04-30 13:30:00,22.42,22.42,22.37,22.4,415201.0,20.7069,20.7069,20.6608,20.6885,415201.0
2018-04-30 14:00:00,22.4,22.42,22.36,22.39,285966.0,20.6885,20.7069,20.6515,20.6792,285966.0
2018-04-30 14:30:00,22.38,22.4,22.33,22.33,433424.0,20.67,20.6885,20.6238,20.6238,433424.0
2018-04-30 15:00:00,22.33,22.33,22.28,22.29,377366.0,20.6238,20.6238,20.5776,20.5869,377366.0
2018-04-30 15:30:00,22.28,22.3,22.25,22.28,1093089.0,20.5776,20.5961,20.5499,20.5776,1093089.0
2018-05-01 09:30:00,22.15,22.25,22.05,22.23,980796.0,20.4576,20.5499,20.3652,20.5315,980796.0
2018-05-01 10:00:00,22.23,22.28,22.13,22.15,1197494.0,20.5315,20.5776,20.4391,20.4576,1197494.0
2018-05-01 10:30:00,22.16,22.17,22.08,22.13,559703.0,20.4668,20.476,20.3929,20.4391,559703.0
2018-05-01 11:00:00,22.13,22.19,22.1,22.18,375816.0,20.4391,20.4945,20.4114,20.4853,375816.0
2018-05-01 11:30:00,22.17,22.27,22.17,22.22,356414.0,20.476,20.5684,20.476,20.5222,356414.0
2018-05-01 12:00:00,22.22,22.29,22.2,22.27,224657.0,20.5222,20.5869,20.5037,20.5684,224657.0
2018-05-01 12:30:00,22.28,22.31,22.26,22.3,249979.0,20.5776,20.6053,20.5592,20.5961,249979.0
2018-05-01 13:00:00,22.3,22.31,22.25,22.26,237686.0,20.5961,20.6053,20.5499,20.5592,237686.0
2018-05-01 13:30:00,22.27,22.3,22.24,22.28,334895.0,20.5684,20.5961,20.5407,20.5776,334895.0
2018-05-01 14:00:00,22.27,22.3,22.27,22.29,272850.0,20.5684,20.5961,20.5684,20.5869,272850.0
2018-05-01 14:30:00,22.29,22.36,22.29,22.34,242224.0,20.5869,20.6515,20.5869,20.6331,242224.0
2018-05-01 15:00:00,22.33,22.34,22.26,22.26,655001.0,20.6238,20.6331,20.5592,20.5592,655001.0
2018-05-01 15:30:00,22.26,22.33,22.25,22.32,869356.0,20.5592,20.6238,20.5499,20.6146,869356.0
2018-05-02 09:30:00,22.39,22.43,22.31,22.36,835970.0,20.6792,20.7162,20.6053,20.6515,835970.0
2018-05-02 10:00:00,22.36,22.43,22.32,22.42,473702.0,20.6515,20.7162,20.6146,20.7069,473702.0
2018-05-02 10:30:00,22.42,22.42,22.38,22.41,273191.0,20.7069,20.7069,20.67,20.6977,273191.0
2018-05-02 11:00:00,22.41,22.44,22.4,22.4,456424.0,20.6977,20.7254,20.6885,20.6885,456424.0
2018-05-02 11:30:00,22.42,22.43,22.4,22.4,196224.0,20.7069,20.7162,20.6885,20.6885,196224.0
2018-05-02 12:00:00,22.4,22.42,22.37,22.37,203295.0,20.6885,20.7069,20.6608,20.6608,203295.0
2018-05-02 12:30:00,22.38,22.42,22.36,22.41,148855.0,20.67,20.7069,20.6515,20.6977,148855.0
2018-05-02 13:00:00,22.41,22.41,22.37,22.41,85241.0,20.6977,20.6977,20.6608,20.6977,85241.0
2018-05-02 13:30:00,22.41,22.48,22.41,22.47,216529.0,20.6977,20.7624,20.6977,20.7531,216529.0
2018-05-02 14:00:00,22.47,22.76,22.44,22.72,1665613.0,20.7531,21.021,20.7254,20.984,1665613.0
2018-05-02 14:30:00,22.72,22.75,22.64,22.65,881823.0,20.984,21.0117,20.9101,20.9194,881823.0
2018-05-02 15:00:00,22.65,22.65,22.47,22.48,971244.0,20.9194,20.9194,20.7531,20.7624,971244.0
2018-05-02 15:30:00,22.48,22.5,22.35,22.39,1200526.0,20.7624,20.7808,20.6423,20.6792,1200526.0
2018-05-03 09:30:00,22.65,22.77,22.64,22.68,947756.0,20.9194,21.0302,20.9101,20.9471,947756.0
2018-05-03 10:00:00,22.69,22.72,22.58,22.62,793417.0,20.9563,20.984,20.8547,20.8917,793417.0
2018-05-03 10:30:00,22.62,22.62,22.53,22.61,617233.0,20.8917,20.8917,20.8085,20.8824,617233.0
2018-05-03 11:00:00,22.6,22.68,22.6,22.64,378270.0,20.8732,20.9471,20.8732,20.9101,378270.0
2018-05-03 11:30:00,22.64,22.67,22.57,22.62,172405.0,20.9101,20.9378,20.8455,20.8917,172405.0
2018-05-03 12:00:00,22.62,22.63,22.54,22.59,200934.0,20.8917,20.9009,20.8178,20.864,200934.0
2018-05-03 12:30:00,22.59,22.64,22.55,22.57,538920.0,20.864,20.9101,20.827,20.8455,538920.0
2018-05-03 13:00:00,22.57,22.64,22.57,22.64,340177.0,20.8455,20.9101,20.8455,20.9101,340177.0
2018-05-03 13:30:00,22.65,22.68,22.63,22.65,271807.0,20.9194,20.9471,20.9009,20.9194,271807.0
2018-05-03 14:00:00,22.65,22.69,22.64,22.66,193120.0,20.9194,20.9563,20.9101,20.9286,193120.0
2018-05-03 14:30:00,22.66,22.69,22.61,22.61,296639.0,20.9286,20.9563,20.8824,20.8824,296639.0
2018-05-03 15:00:00,22.61,22.65,22.59,22.62,565652.0,20.8824,20.9194,20.864,20.8917,565652.0
2018-05-03 15:30:00,22.62,22.65,22.59,22.64,639580.0,20.8917,20.9194,20.864,20.9101,639580.0
2018-05-04 09:30:00,22.58,22.62,22.5,22.59,548133.0,20.8547,20.8917,20.7808,20.864,548133.0
2018-05-04 10:00:00,22.59,22.62,22.56,22.61,578838.0,20.864,20.8917,20.8362,20.8824,578838.0
2018-05-04 10:30:00,22.61,22.69,22.6,22.6,673671.0,20.8824,20.9563,20.8732,20.8732,673671.0
2018-05-04 11:00:00,22.61,22.63,22.56,22.61,513932.0,20.8824,20.9009,20.8362,20.8824,513932.0
2018-05-04 11:30:00,22.61,22.67,22.6,22.67,335177.0,20.8824,20.9378,20.8732,20.9378,335177.0
2018-05-04 12:00:00,22.66,22.67,22.62,22.63,207907.0,20.9286,20.9378,20.8917,20.9009,207907.0
2018-05-04 12:30:00,22.63,22.66,22.6,22.65,244075.0,20.9009,20.9286,20.8732,20.9194,244075.0
2018-05-04 13:00:00,22.64,22.65,22.61,22.63,237165.0,20.9101,20.9194,20.8824,20.9009,237165.0
2018-05-04 13:30:00,22.63,22.67,22.61,22.66,231352.0,20.9009,20.9378,20.8824,20.9286,231352.0
2018-05-04 14:00:00,22.65,22.68,22.64,22.67,249046.0,20.9194,20.9471,20.9101,20.9378,249046.0
2018-05-04 14:30:00,22.67,22.67,22.65,22.66,294556.0,20.9378,20.9378,20.9194,20.9286,294556.0
2018-05-04 15:00:00,22.66,22.67,22.61,22.61,320979.0,20.9286,20.9378,20.8824,20.8824,320979.0
2018-05-04 15:30:00,22.61,22.66,22.61,22.64,660184.0,20.8824,20.9286,20.8824,20.9101,660184.0
2018-05-07 09:30:00,22.6,22.7,22.58,22.67,729061.0,20.8732,20.9655,20.8547,20.9378,729061.0
2018-05-07 10:00:00,22.67,22.79,22.67,22.75,662136.0,20.9378,21.0487,20.9378,21.0117,662136.0
2018-05-07 10:30:00,22.74,22.75,22.68,22.69,250170.0,21.0025,21.0117,20.9471,20.9563,250170.0
2018-05-07 11:00:00,22.69,22.74,22.68,22.71,138614.0,20.9563,21.0025,20.9471,20.9748,138614.0
2018-05-07 11:30:00,22.7,22.73,22.69,22.73,178627.0,20.9655,20.9933,20.9563,20.9933,178627.0
2018-05-07 12:00:00,22.73,22.74,22.72,22.73,94607.0,20.9933,21.0025,20.984,20.9933,94607.0
2018-05-07 12:30:00,22.73,22.74,22.69,22.7,102599.0,20.9933,21.0025,20.9563,20.9655,102599.0
2018-05-07 13:00:00,22.7,22.7,22.66,22.66,132231.0,20.9655,20.9655,20.9286,20.9286,132231.0
2018-05-07 13:30:00,22.66,22.7,22.66,22.7,199021.0,20.9286,20.9655,20.9286,20.9655,199021.0
2018-05-07 14:00:00,22.71,22.71,22.68,22.69,111656.0,20.9748,20.9748,20.9471,20.9563,111656.0
2018-05-07 14:30:00,22.69,22.7,22.66,22.68,398523.0,20.9563,20.9655,20.9286,20.9471,398523.0
2018-05-07 15:00:00,22.68,22.68,22.63,22.64,202216.0,20.9471,20.9471,20.9009,20.9101,202216.0
2018-05-07 15:30:00,22.64,22.66,22.64,22.66,290981.0,20.9101,20.9286,20.9101,20.9286,290981.0
2018-05-08 09:30:00,22.53,22.55,22.35,22.38,865034.0,20.8085,20.827,20.6423,20.67,865034.0
2018-05-08 10:00:00,22.38,22.39,22.34,22.37,630670.0,20.67,20.6792,20.6331,20.6608,630670.0
2018-05-08 10:30:00,22.37,22.44,22.36,22.39,403713.0,20.6608,20.7254,20.6515,20.6792,403713.0
2018-05-08 11:00:00,22.39,22.4,22.31,22.35,533338.0,20.6792,20.6885,20.6053,20.6423,533338.0
2018-05-08 11:30:00,22.34,22.48,22.34,22.41,505464.0,20.6331,20.7624,20.6331,20.6977,505464.0
2018-05-08 12:00:00,22.4,22.56,22.39,22.51,718813.0,20.6885,20.8362,20.6792,20.7901,718813.0
2018-05-08 12:30:00,22.51,22.51,22.42,22.48,315276.0,20.7901,20.7901,20.7069,20.7624,315276.0
2018-05-08 13:00:00,22.47,22.5,22.42,22.5,245410.0,20.7531,20.7808,20.7069,20.7808,245410.0
2018-05-08 13:30:00,22.5,22.51,22.46,22.48,191461.0,20.7808,20.7901,20.7439,20.7624,191461.0
2018-05-08 14:00:00,22.48,22.72,22.46,22.59,743409.0,20.7624,20.984,20.7439,20.864,743409.0
2018-05-08 14:30:00,22.6,22.72,22.59,22.6,620815.0,20.8732,20.984,20.864,20.8732,620815.0
2018-05-08 15:00:00,22.6,22.66,22.6,22.63,185649.0,20.8732,20.9286,20.8732,20.9009,185649.0
2018-05-08 15:30:00,22.63,22.69,22.63,22.68,537669.0,20.9009,20.9563,20.9009,20.9471,537669.0
2018-05-09 09:30:00,22.65,22.72,22.6,22.69,1008322.0,20.9194,20.984,20.8732,20.9563,1008322.0
2018-05-09 10:00:00,22.69,22.75,22.68,22.7,587851.0,20.9563,21.0117,20.9471,20.9655,587851.0
2018-05-09 10:30:00,22.7,22.76,22.69,22.71,489788.0,20.9655,21.021,20.9563,20.9748,489788.0
2018-05-09 11:00:00,22.72,22.73,22.66,22.66,310149.0,20.984,20.9933,20.9286,20.9286,310149.0
2018-05-09 11:30:00,22.65,22.68,22.62,22.63,368610.0,20.9194,20.9471,20.8917,20.9009,368610.0
2018-05-09 12:00:00,22.64,22.65,22.61,22.64,325456.0,20.9101,20.9194,20.8824,20.9101,325456.0
2018-05-09 12:30:00,22.64,22.7,22.62,22.67,257243.0,20.9101,20.9655,20.8917,20.9378,257243.0
2018-05-09 13:00:00,22.67,22.68,22.65,22.67,88225.0,20.9378,20.9471,20.9194,20.9378,88225.0
2018-05-09 13:30:00,22.68,22.69,22.67,22.69,215328.0,20.9471,20.9563,20.9378,20.9563,215328.0
2018-05-09 14:00:00,22.69,22.69,22.64,22.67,139724.0,20.9563,20.9563,20.9101,20.9378,139724.0
2018-05-09 14:30:00,22.67,22.67,22.61,22.66,282771.0,20.9378,20.9378,20.8824,20.9286,282771.0
2018-05-09 15:00:00,22.65,22.68,22.63,22.66,215993.0,20.9194,20.9471,20.9009,20.9286,215993.0
2018-05-09 15:30:00,22.66,22.68,22.61,22.62,656535.0,20.9286,20.9471,20.8824,20.8917,656535.0
2018-05-10 09:30:00,22.82,22.94,22.81,22.9,1116189.0,21.0764,21.1872,21.0671,21.1503,1116189.0
2018-05-10 10:00:00,22.9,22.94,22.86,22.89,582710.0,21.1503,21.1872,21.1133,21.141,582710.0
2018-05-10 10:30:00,22.89,22.92,22.78,22.81,419286.0,21.141,21.1687,21.0394,21.0671,419286.0
2018-05-10 11:00:00,22.81,22.91,22.78,22.9,353482.0,21.0671,21.1595,21.0394,21.1503,353482.0
2018-05-10 11:30:00,22.9,22.96,22.88,22.94,533480.0,21.1503,21.2057,21.1318,21.1872,533480.0
2018-05-10 12:00:00,22.94,22.99,22.93,22.96,401870.0,21.1872,21.2334,21.178,21.2057,401870.0
2018-05-10 12:30:00,22.95,22.97,22.92,22.93,358712.0,21.1964,21.2149,21.1687,21.178,358712.0
2018-05-10 13:00:00,22.93,22.97,22.9,22.96,216560.0,21.178,21.2149,21.1503,21.2057,216560.0
2018-05-10 13:30:00,22.97,22.97,22.89,22.89,179377.0,21.2149,21.2149,21.141,21.141,179377.0
2018-05-10 14:00:00,22.88,22.94,22.88,22.93,313826.0,21.1318,21.1872,21.1318,21.178,313826.0
2018-05-10 14:30:00,22.93,22.95,22.92,22.94,404248.0,21.178,21.1964,21.1687,21.1872,404248.0
2018-05-10 15:00:00,22.95,22.95,22.92,22.94,270933.0,21.1964,21.1964,21.1687,21.1872,270933.0
2018-05-10 15:30:00,22.94,22.97,22.92,22.96,1906661.0,21.1872,21.2149,21.1687,21.2057,1906661.0
2018-05-11 09:30:00,23.0,23.06,22.95,22.99,786460.0,21.2426,21.298,21.1964,21.2334,786460.0
2018-05-11 10:00:00,22.99,23.01,22.94,22.95,557284.0,21.2334,21.2519,21.1872,21.1964,557284.0
2018-05-11 10:30:00,22.94,22.99,22.93,22.97,340020.0,21.1872,21.2334,21.178,21.2149,340020.0
2018-05-11 11:00:00,22.97,22.99,22.93,22.95,433802.0,21.2149,21.2334,21.178,21.1964,433802.0
2018-05-11 11:30:00,22.95,22.98,22.95,22.98,167483.0,21.1964,21.2242,21.1964,21.2242,167483.0
2018-05-11 12:00:00,22.97,22.97,22.92,22.92,116581.0,21.2149,21.2149,21.1687,21.1687,116581.0
2018-05-11 12:30:00,22.92,22.94,22.91,22.93,132386.0,21.1687,21.1872,21.1595,21.178,132386.0
2018-05-11 13:00:00,22.92,22.92,22.89,22.89,145566.0,21.1687,21.1687,21.141,21.141,145566.0
2018-05-11 13:30:00,22.9,22.92,22.9,22.9,187065.0,21.1503,21.1687,21.1503,21.1503,187065.0
2018-05-11 14:00:00,22.9,22.9,22.83,22.84,210625.0,21.1503,21.1503,21.0856,21.0948,210625.0
2018-05-11 14:30:00,22.84,22.9,22.83,22.89,196957.0,21.0948,21.1503,21.0856,21.141,196957.0
2018-05-11 15:00:00,22.9,22.91,22.88,22.9,137521.0,21.1503,21.1595,21.1318,21.1503,137521.0
2018-05-11 15:30:00,22.9,22.92,22.88,22.88,586814.0,21.1503,21.1687,21.1318,21.1318,586814.0
2018-05-14 09:30:00,22.96,22.96,22.87,22.93,797228.0,21.2057,21.2057,21.1226,21.178,797228.0
2018-05-14 10:00:00,22.95,22.95,22.88,22.9,324258.0,21.1964,21.1964,21.1318,21.1503,324258.0
2018-05-14 10:30:00,22.9,22.92,22.87,22.9,327436.0,21.1503,21.1687,21.1226,21.1503,327436.0
2018-05-14 11:00:00,22.9,22.91,22.86,22.87,107285.0,21.1503,21.1595,21.1133,21.1226,107285.0
2018-05-14 11:30:00,22.88,22.9,22.87,22.89,168878.0,21.1318,21.1503,21.1226,21.141,168878.0
2018-05-14 12:00:00,22.89,22.91,22.88,22.88,159183.0,21.141,21.1595,21.1318,21.1318,159183.0
2018-05-14 12:30:00,22.87,22.89,22.87,22.87,147897.0,21.1226,21.141,21.1226,21.1226,147897.0
2018-05-14 13:00:00,22.87,22.87,22.81,22.83,365874.0,21.1226,21.1226,21.0671,21.0856,365874.0
2018-05-14 13:30:00,22.83,22.83,22.75,22.75,308230.0,21.0856,21.0856,21.0117,21.0117,308230.0
2018-05-14 14:00:00,22.75,22.75,22.67,22.74,460491.0,21.0117,21.0117,20.9378,21.0025,460491.0
2018-05-14 14:30:00,22.74,22.74,22.68,22.68,281497.0,21.0025,21.0025,20.9471,20.9471,281497.0
2018-05-14 15:00:00,22.68,22.75,22.68,22.75,169333.0,20.9471,21.0117,20.9471,21.0117,169333.0
2018-05-14 15:30:00,22.75,22.83,22.73,22.78,1282060.0,21.0117,21.0856,20.9933,21.0394,1282060.0
2018-05-15 09:30:00,22.32,22.35,22.13,22.19,1879287.0,20.6146,20.6423,20.4391,20.4945,1879287.0
2018-05-15 10:00:00,22.19,22.31,22.18,22.26,1236829.0,20.4945,20.6053,20.4853,20.5592,1236829.0
2018-05-15 10:30:00,22.26,22.31,22.22,22.28,730878.0,20.5592,20.6053,20.5222,20.5776,730878.0
2018-05-15 11:00:00,22.28,22.36,22.26,22.34,411485.0,20.5776,20.6515,20.5592,20.6331,411485.0
2018-05-15 11:30:00,22.34,22.38,22.33,22.33,392630.0,20.6331,20.67,20.6238,20.6238,392630.0
2018-05-15 12:00:00,22.34,22.34,22.28,22.33,310228.0,20.6331,20.6331,20.5776,20.6238,310228.0
2018-05-15 12:30:00,22.33,22.35,22.3,22.3,218524.0,20.6238,20.6423,20.5961,20.5961,218524.0
2018-05-15 13:00:00,22.3,22.3,22.22,22.24,589713.0,20.5961,20.5961,20.5222,20.5407,589713.0
2018-05-15 13:30:00,22.24,22.25,22.19,22.22,390214.0,20.5407,20.5499,20.4945,20.5222,390214.0
2018-05-15 14:00:00,22.22,22.24,22.19,22.24,517458.0,20.5222,20.5407,20.4945,20.5407,517458.0
2018-05-15 14:30:00,22.24,22.31,22.24,22.24,636456.0,20.5407,20.6053,20.5407,20.5407,636456.0
2018-05-15 15:00:00,22.24,22.28,22.22,22.23,568627.0,20.5407,20.5776,20.5222,20.5315,568627.0
2018-05-15 15:30:00,22.23,22.33,22.23,22.26,1392089.0,20.5315,20.6238,20.5315,20.5592,1392089.0
2018-05-16 09:30:00,22.22,22.37,22.22,22.35,644281.0,20.5222,20.6608,20.5222,20.6423,644281.0
2018-05-16 10:00:00,22.34,22.36,22.22,22.22,279988.0,20.6331,20.6515,20.5222,20.5222,279988.0
2018-05-16 10:30:00,22.23,22.28,22.22,22.24,216749.0,20.5315,20.5776,20.5222,20.5407,216749.0
2018-05-16 11:00:00,22.24,22.27,22.24,22.27,216508.0,20.5407,20.5684,20.5407,20.5684,216508.0
2018-05-16 11:30:00,22.26,22.26,22.22,22.24,219150.0,20.5592,20.5592,20.5222,20.5407,219150.0
2018-05-16 12:00:00,22.24,22.26,22.21,22.25,238983.0,20.5407,20.5592,20.513,20.5499,238983.0
2018-05-16 12:30:00,22.25,22.28,22.23,22.28,135445.0,20.5499,20.5776,20.5315,20.5776,135445.0
2018-05-16 13:00:00,22.27,22.3,22.26,22.28,183943.0,20.5684,20.5961,20.5592,20.5776,183943.0
2018-05-16 13:30:00,22.28,22.3,22.26,22.29,140869.0,20.5776,20.5961,20.5592,20.5869,140869.0
2018-05-16 14:00:00,22.29,22.32,22.28,22.28,356970.0,20.5869,20.6146,20.5776,20.5776,356970.0
2018-05-16 14:30:00,22.27,22.27,22.25,22.25,228901.0,20.5684,20.5684,20.5499,20.5499,228901.0
2018-05-16 15:00:00,22.25,22.27,22.24,22.26,188278.0,20.5499,20.5684,20.5407,20.5592,188278.0
2018-05-16 15:30:00,22.26,22.31,22.24,22.29,1130064.0,20.5592,20.6053,20.5407,20.5869,1130064.0
2018-05-17 09:30:00,22.26,22.26,22.19,22.21,699339.0,20.5592,20.5592,20.4945,20.513,699339.0
2018-05-17 10:00:00,22.19,22.23,22.17,22.19,481289.0,20.4945,20.5315,20.476,20.4945,481289.0
2018-05-17 10:30:00,22.18,22.2,22.16,22.2,290273.0,20.4853,20.5037,20.4668,20.5037,290273.0
2018-05-17 11:00:00,22.2,22.23,22.18,22.19,204599.0,20.5037,20.5315,20.4853,20.4945,204599.0
2018-05-17 11:30:00,22.2,22.2,22.14,22.16,168765.0,20.5037,20.5037,20.4483,20.4668,168765.0
2018-05-17 12:00:00,22.16,22.19,22.16,22.19,169578.0,20.4668,20.4945,20.4668,20.4945,169578.0
2018-05-17 12:30:00,22.2,22.22,22.17,22.21,151136.0,20.5037,20.5222,20.476,20.513,151136.0
2018-05-17 13:00:00,22.2,22.21,22.18,22.18,90115.0,20.5037,20.513,20.4853,20.4853,90115.0
2018-05-17 13:30:00,22.19,22.2,22.16,22.17,126332.0,20.4945,20.5037,20.4668,20.476,126332.0
2018-05-17 14:00:00,22.17,22.17,22.13,22.17,289257.0,20.476,20.476,20.4391,20.476,289257.0
2018-05-17 14:30:00,22.17,22.17,22.16,22.17,179196.0,20.476,20.476,20.4668,20.476,179196.0
2018-05-17 15:00:00,22.17,22.17,22.15,22.17,244949.0,20.476,20.476,20.4576,20.476,244949.0
2018-05-17 15:30:00,22.17,22.21,22.14,22.2,807358.0,20.476,20.513,20.4483,20.5037,807358.0
2018-05-18 09:30:00,22.1,22.16,22.06,22.08,934363.0,20.4114,20.4668,20.3744,20.3929,934363.0
2018-05-18 10:00:00,22.07,22.11,22.03,22.11,329777.0,20.3837,20.4206,20.3467,20.4206,329777.0
2018-05-18 10:30:00,22.11,22.19,22.08,22.18,402856.0,20.4206,20.4945,20.3929,20.4853,402856.0
2018-05-18 11:00:00,22.18,22.19,22.14,22.15,332570.0,20.4853,20.4945,20.4483,20.4576,332570.0
2018-05-18 11:30:00,22.15,22.19,22.15,22.16,272657.0,20.4576,20.4945,20.4576,20.4668,272657.0
2018-05-18 12:00:00,22.16,22.19,22.14,22.18,146809.0,20.4668,20.4945,20.4483,20.4853,146809.0
2018-05-18 12:30:00,22.18,22.22,22.18,22.21,141203.0,20.4853,20.5222,20.4853,20.513,141203.0
2018-05-18 13:00:00,22.22,22.22,22.2,22.21,116845.0,20.5222,20.5222,20.5037,20.513,116845.0
2018-05-18 13:30:00,22.2,22.21,22.19,22.19,135212.0,20.5037,20.513,20.4945,20.4945,135212.0
2018-05-18 14:00:00,22.19,22.22,22.18,22.2,105560.0,20.4945,20.5222,20.4853,20.5037,105560.0
2018-05-18 14:30:00,22.19,22.24,22.19,22.24,78020.0,20.4945,20.5407,20.4945,20.5407,78020.0
2018-05-18 15:00:00,22.24,22.25,22.22,22.23,209162.0,20.5407,20.5499,20.5222,20.5315,209162.0
2018-05-18 15:30:00,22.23,22.24,22.17,22.2,647565.0,20.5315,20.5407,20.476,20.5037,647565.0
2018-05-21 09:30:00,22.19,22.22,22.13,22.15,527524.0,20.4945,20.5222,20.4391,20.4576,527524.0
2018-05-21 10:00:00,22.15,22.17,22.08,22.1,307535.0,20.4576,20.476,20.3929,20.4114,307535.0
2018-05-21 10:30:00,22.1,22.13,22.07,22.11,184966.0,20.4114,20.4391,20.3837,20.4206,184966.0
2018-05-21 11:00:00,22.11,22.17,22.1,22.17,247014.0,20.4206,20.476,20.4114,20.476,247014.0
2018-05-21 11:30:00,22.17,22.19,22.15,22.19,248220.0,20.476,20.4945,20.4576,20.4945,248220.0
2018-05-21 12:00:00,22.19,22.22,22.18,22.19,286384.0,20.4945,20.5222,20.4853,20.4945,286384.0
2018-05-21 12:30:00,22.19,22.22,22.17,22.21,132988.0,20.4945,20.5222,20.476,20.513,132988.0
2018-05-21 13:00:00,22.21,22.25,22.21,22.25,121371.0,20.513,20.5499,20.513,20.5499,121371.0
2018-05-21 13:30:00,22.25,22.29,22.25,22.29,118496.0,20.5499,20.5869,20.5499,20.5869,118496.0
2018-05-21 14:00:00,22.29,22.3,22.27,22.28,105202.0,20.5869,20.5961,20.5684,20.5776,105202.0
2018-05-21 14:30:00,22.29,22.29,22.27,22.29,307389.0,20.5869,20.5869,20.5684,20.5869,307389.0
2018-05-21 15:00:00,22.28,22.31,22.28,22.29,214815.0,20.5776,20.6053,20.5776,20.5869,214815.0
2018-05-21 15:30:00,22.28,22.34,22.28,22.33,938930.0,20.5776,20.6331,20.5776,20.6238,938930.0
2018-05-22 09:30:00,22.33,22.44,22.33,22.37,679096.0,20.6238,20.7254,20.6238,20.6608,679096.0
2018-05-22 10:00:00,22.37,22.38,22.3,22.38,341801.0,20.6608,20.67,20.5961,20.67,341801.0
2018-05-22 10:30:00,22.37,22.4,22.33,22.33,388979.0,20.6608,20.6885,20.6238,20.6238,388979.0
2018-05-22 11:00:00,22.33,22.37,22.33,22.33,310914.0,20.6238,20.6608,20.6238,20.6238,310914.0
2018-05-22 11:30:00,22.33,22.36,22.32,22.33,288353.0,20.6238,20.6515,20.6146,20.6238,288353.0
2018-05-22 12:00:00,22.33,22.33,22.27,22.29,219764.0,20.6238,20.6238,20.5684,20.5869,219764.0
2018-05-22 12:30:00,22.29,22.32,22.29,22.31,189566.0,20.5869,20.6146,20.5869,20.6053,189566.0
2018-05-22 13:00:00,22.3,22.31,22.25,22.26,228625.0,20.5961,20.6053,20.5499,20.5592,228625.0
2018-05-22 13:30:00,22.27,22.27,22.25,22.26,118305.0,20.5684,20.5684,20.5499,20.5592,118305.0
2018-05-22 14:00:00,22.26,22.26,22.23,22.25,311355.0,20.5592,20.5592,20.5315,20.5499,311355.0
2018-05-22 14:30:00,22.25,22.25,22.21,22.21,275199.0,20.5499,20.5499,20.513,20.513,275199.0
2018-05-22 15:00:00,22.2,22.23,22.18,22.22,418523.0,20.5037,20.5315,20.4853,20.5222,418523.0
2018-05-22 15:30:00,22.21,22.21,22.11,22.12,1145137.0,20.513,20.513,20.4206,20.4299,1145137.0
2018-05-23 09:30:00,22.02,22.16,22.02,22.15,738731.0,20.3375,20.4668,20.3375,20.4576,738731.0
2018-05-23 10:00:00,22.15,22.22,22.13,22.22,705969.0,20.4576,20.5222,20.4391,20.5222,705969.0
2018-05-23 10:30:00,22.21,22.21,22.16,22.2,331555.0,20.513,20.513,20.4668,20.5037,331555.0
2018-05-23 11:00:00,22.2,22.29,22.2,22.26,539030.0,20.5037,20.5869,20.5037,20.5592,539030.0
2018-05-23 11:30:00,22.27,22.28,22.21,22.23,197850.0,20.5684,20.5776,20.513,20.5315,197850.0
2018-05-23 12:00:00,22.24,22.26,22.2,22.2,184025.0,20.5407,20.5592,20.5037,20.5037,184025.0
2018-05-23 12:30:00,22.21,22.24,22.18,22.19,102551.0,20.513,20.5407,20.4853,20.4945,102551.0
2018-05-23 13:00:00,22.19,22.19,22.16,22.16,146594.0,20.4945,20.4945,20.4668,20.4668,146594.0
2018-05-23 13:30:00,22.16,22.16,22.14,22.15,79099.0,20.4668,20.4668,20.4483,20.4576,79099.0
2018-05-23 14:00:00,22.14,22.38,22.14,22.37,581565.0,20.4483,20.67,20.4483,20.6608,581565.0
2018-05-23 14:30:00,22.38,22.42,22.33,22.37,449173.0,20.67,20.7069,20.6238,20.6608,449173.0
2018-05-23 15:00:00,22.37,22.39,22.32,22.33,405269.0,20.6608,20.6792,20.6146,20.6238,405269.0
2018-05-23 15:30:00,22.33,22.36,22.28,22.35,1552079.0,20.6238,20.6515,20.5776,20.6423,1552079.0
2018-05-24 09:30:00,22.42,22.55,22.37,22.52,1232647.0,20.7069,20.827,20.6608,20.7993,1232647.0
2018-05-24 10:00:00,22.54,22.58,22.51,22.53,643454.0,20.8178,20.8547,20.7901,20.8085,643454.0
2018-05-24 10:30:00,22.53,22.57,22.52,22.56,462587.0,20.8085,20.8455,20.7993,20.8362,462587.0
2018-05-24 11:00:00,22.56,22.58,22.54,22.57,407501.0,20.8362,20.8547,20.8178,20.8455,407501.0
2018-05-24 11:30:00,22.57,22.58,22.5,22.52,277842.0,20.8455,20.8547,20.7808,20.7993,277842.0
2018-05-24 12:00:00,22.52,22.53,22.5,22.5,196714.0,20.7993,20.8085,20.7808,20.7808,196714.0
2018-05-24 12:30:00,22.5,22.56,22.5,22.54,128267.0,20.7808,20.8362,20.7808,20.8178,128267.0
2018-05-24 13:00:00,22.55,22.58,22.54,22.56,228638.0,20.827,20.8547,20.8178,20.8362,228638.0
2018-05-24 13:30:00,22.57,22.58,22.55,22.57,407625.0,20.8455,20.8547,20.827,20.8455,407625.0
2018-05-24 14:00:00,22.56,22.56,22.54,22.55,121112.0,20.8362,20.8362,20.8178,20.827,121112.0
2018-05-24 14:30:00,22.55,22.6,22.55,22.6,547235.0,20.827,20.8732,20.827,20.8732,547235.0
2018-05-24 15:00:00,22.6,22.64,22.58,22.64,550361.0,20.8732,20.9101,20.8547,20.9101,550361.0
2018-05-24 15:30:00,22.64,22.65,22.59,22.64,1440686.0,20.9101,20.9194,20.864,20.9101,1440686.0
2018-05-25 09:30:00,22.51,22.53,22.41,22.43,889269.0,20.7901,20.8085,20.6977,20.7162,889269.0
2018-05-25 10:00:00,22.44,22.48,22.42,22.42,537080.0,20.7254,20.7624,20.7069,20.7069,537080.0
2018-05-25 10:30:00,22.42,22.44,22.38,22.42,474411.0,20.7069,20.7254,20.67,20.7069,474411.0
2018-05-25 11:00:00,22.42,22.42,22.39,22.42,235925.0,20.7069,20.7069,20.6792,20.7069,235925.0
2018-05-25 11:30:00,22.42,22.44,22.4,22.42,214972.0,20.7069,20.7254,20.6885,20.7069,214972.0
2018-05-25 12:00:00,22.41,22.43,22.4,22.4,162407.0,20.6977,20.7162,20.6885,20.6885,162407.0
2018-05-25 12:30:00,22.4,22.42,22.38,22.38,281694.0,20.6885,20.7069,20.67,20.67,281694.0
2018-05-25 13:00:00,22.37,22.4,22.36,22.38,360240.0,20.6608,20.6885,20.6515,20.67,360240.0
2018-05-25 13:30:00,22.38,22.39,22.35,22.38,204706.0,20.67,20.6792,20.6423,20.67,204706.0
2018-05-25 14:00:00,22.39,22.41,22.37,22.39,231895.0,20.6792,20.6977,20.6608,20.6792,231895.0
2018-05-25 14:30:00,22.39,22.4,22.3,22.31,366482.0,20.6792,20.6885,20.5961,20.6053,366482.0
2018-05-25 15:00:00,22.31,22.32,22.25,22.28,691385.0,20.6053,20.6146,20.5499,20.5776,691385.0
2018-05-25 15:30:00,22.28,22.33,22.26,22.31,1296830.0,20.5776,20.6238,20.5592,20.6053,1296830.0
2018-05-29 09:30:00,22.12,22.22,22.08,22.2,971349.0,20.4299,20.5222,20.3929,20.5037,971349.0
2018-05-29 10:00:00,22.2,22.25,22.17,22.2,1236704.0,20.5037,20.5499,20.476,20.5037,1236704.0
2018-05-29 10:30:00,22.2,22.37,22.16,22.34,896130.0,20.5037,20.6608,20.4668,20.6331,896130.0
2018-05-29 11:00:00,22.35,22.36,22.31,22.31,440201.0,20.6423,20.6515,20.6053,20.6053,440201.0
2018-05-29 11:30:00,22.3,22.33,22.25,22.26,379007.0,20.5961,20.6238,20.5499,20.5592,379007.0
2018-05-29 12:00:00,22.26,22.31,22.25,22.28,303955.0,20.5592,20.6053,20.5499,20.5776,303955.0
2018-05-29 12:30:00,22.28,22.31,22.25,22.3,263217.0,20.5776,20.6053,20.5499,20.5961,263217.0
2018-05-29 13:00:00,22.29,22.32,22.22,22.22,292691.0,20.5869,20.6146,20.5222,20.5222,292691.0
2018-05-29 13:30:00,22.22,22.24,22.19,22.22,247824.0,20.5222,20.5407,20.4945,20.5222,247824.0
2018-05-29 14:00:00,22.21,22.27,22.19,22.27,222635.0,20.513,20.5684,20.4945,20.5684,222635.0
2018-05-29 14:30:00,22.27,22.27,22.2,22.21,267539.0,20.5684,20.5684,20.5037,20.513,267539.0
2018-05-29 15:00:00,22.21,22.22,22.17,22.18,262989.0,20.513,20.5222,20.476,20.4853,262989.0
2018-05-29 15:30:00,22.18,22.22,22.16,22.16,726812.0,20.4853,20.5222,20.4668,20.4668,726812.0
2018-05-30 09:30:00,22.27,22.36,22.23,22.3,365945.0,20.5684,20.6515,20.5315,20.5961,365945.0
2018-05-30 10:00:00,22.31,22.34,22.31,22.33,160503.0,20.6053,20.6331,20.6053,20.6238,160503.0
2018-05-30 10:30:00,22.32,22.35,22.31,22.33,196570.0,20.6146,20.6423,20.6053,20.6238,196570.0
2018-05-30 11:00:00,22.33,22.36,22.32,22.34,146120.0,20.6238,20.6515,20.6146,20.6331,146120.0
2018-05-30 11:30:00,22.35,22.45,22.33,22.45,341178.0,20.6423,20.7346,20.6238,20.7346,341178.0
2018-05-30 12:00:00,22.45,22.49,22.36,22.38,337544.0,20.7346,20.7716,20.6515,20.67,337544.0
2018-05-30 12:30:00,22.38,22.38,22.33,22.38,296072.0,20.67,20.67,20.6238,20.67,296072.0
2018-05-30 13:00:00,22.39,22.44,22.38,22.44,158634.0,20.6792,20.7254,20.67,20.7254,158634.0
2018-05-30 13:30:00,22.43,22.45,22.41,22.42,213862.0,20.7162,20.7346,20.6977,20.7069,213862.0
2018-05-30 14:00:00,22.42,22.44,22.4,22.41,141994.0,20.7069,20.7254,20.6885,20.6977,141994.0
2018-05-30 14:30:00,22.41,22.43,22.4,22.43,250268.0,20.6977,20.7162,20.6885,20.7162,250268.0
2018-05-30 15:00:00,22.43,22.45,22.43,22.44,337891.0,20.7162,20.7346,20.7162,20.7254,337891.0
2018-05-30 15:30:00,22.43,22.47,22.4,22.45,1006633.0,20.7162,20.7531,20.6885,20.7346,1006633.0
2018-05-31 09:30:00,22.37,22.45,22.35,22.4,580436.0,20.6608,20.7346,20.6423,20.6885,580436.0
2018-05-31 10:00:00,22.4,22.44,22.38,22.42,246635.0,20.6885,20.7254,20.67,20.7069,246635.0
2018-05-31 10:30:00,22.42,22.43,22.34,22.34,261965.0,20.7069,20.7162,20.6331,20.6331,261965.0
2018-05-31 11:00:00,22.34,22.36,22.27,22.31,166389.0,20.6331,20.6515,20.5684,20.6053,166389.0
2018-05-31 11:30:00,22.3,22.38,22.3,22.35,187403.0,20.5961,20.67,20.5961,20.6423,187403.0
2018-05-31 12:00:00,22.35,22.4,22.33,22.33,180581.0,20.6423,20.6885,20.6238,20.6238,180581.0
2018-05-31 12:30:00,22.34,22.38,22.32,22.38,58741.0,20.6331,20.67,20.6146,20.67,58741.0
2018-05-31 13:00:00,22.38,22.38,22.3,22.32,203270.0,20.67,20.67,20.5961,20.6146,203270.0
2018-05-31 13:30:00,22.33,22.34,22.31,22.31,122039.0,20.6238,20.6331,20.6053,20.6053,122039.0
2018-05-31 14:00:00,22.3,22.34,22.29,22.33,121301.0,20.5961,20.6331,20.5869,20.6238,121301.0
2018-05-31 14:30:00,22.33,22.36,22.32,22.36,123605.0,20.6238,20.6515,20.6146,20.6515,123605.0
2018-05-31 15:00:00,22.36,22.37,22.34,22.35,166370.0,20.6515,20.6608,20.6331,20.6423,166370.0
2018-05-31 15:30:00,22.36,22.39,22.31,22.33,540200.0,20.6515,20.6792,20.6053,20.6238,540200.0
2018-06-01 09:30:00,22.32,22.35,22.15,22.32,1220011.0,20.6146,20.6423,20.4576,20.6146,1220011.0
2018-06-01 10:00:00,22.32,22.39,22.28,22.3,667851.0,20.6146,20.6792,20.5776,20.5961,667851.0
2018-06-01 10:30:00,22.3,22.39,22.28,22.39,281935.0,20.5961,20.6792,20.5776,20.6792,281935.0
2018-06-01 11:00:00,22.4,22.42,22.36,22.39,341587.0,20.6885,20.7069,20.6515,20.6792,341587.0
2018-06-01 11:30:00,22.4,22.42,22.35,22.36,218999.0,20.6885,20.7069,20.6423,20.6515,218999.0
2018-06-01 12:00:00,22.37,22.42,22.37,22.41,168399.0,20.6608,20.7069,20.6608,20.6977,168399.0
2018-06-01 12:30:00,22.4,22.41,22.34,22.37,186911.0,20.6885,20.6977,20.6331,20.6608,186911.0
2018-06-01 13:00:00,22.38,22.41,22.37,22.37,97794.0,20.67,20.6977,20.6608,20.6608,97794.0
2018-06-01 13:30:00,22.37,22.37,22.33,22.36,165603.0,20.6608,20.6608,20.6238,20.6515,165603.0
2018-06-01 14:00:00,22.36,22.38,22.34,22.36,220881.0,20.6515,20.67,20.6331,20.6515,220881.0
2018-06-01 14:30:00,22.35,22.35,22.3,22.3,303490.0,20.6423,20.6423,20.5961,20.5961,303490.0
2018-06-01 15:00:00,22.3,22.3,22.25,22.27,334991.0,20.5961,20.5961,20.5499,20.5684,334991.0
2018-06-01 15:30:00,22.27,22.31,22.26,22.3,789803.0,20.5684,20.6053,20.5592,20.5961,789803.0
2018-06-04 09:30:00,22.44,22.45,22.36,22.38,356186.0,20.7254,20.7346,20.6515,20.67,356186.0
2018-06-04 10:00:00,22.39,22.4,22.3,22.35,198280.0,20.6792,20.6885,20.5961,20.6423,198280.0
2018-06-04 10:30:00,22.35,22.36,22.33,22.33,167964.0,20.6423,20.6515,20.6238,20.6238,167964.0
2018-06-04 11:00:00,22.33,22.33,22.3,22.32,88585.0,20.6238,20.6238,20.5961,20.6146,88585.0
2018-06-04 11:30:00,22.31,22.36,22.29,22.36,96417.0,20.6053,20.6515,20.5869,20.6515,96417.0
2018-06-04 12:00:00,22.35,22.35,22.31,22.31,52165.0,20.6423,20.6423,20.6053,20.6053,52165.0
2018-06-04 12:30:00,22.31,22.34,22.3,22.33,60235.0,20.6053,20.6331,20.5961,20.6238,60235.0
2018-06-04 13:00:00,22.33,22.34,22.32,22.34,30864.0,20.6238,20.6331,20.6146,20.6331,30864.0
2018-06-04 13:30:00,22.34,22.34,22.31,22.31,65224.0,20.6331,20.6331,20.6053,20.6053,65224.0
2018-06-04 14:00:00,22.31,22.31,22.28,22.28,52337.0,20.6053,20.6053,20.5776,20.5776,52337.0
2018-06-04 14:30:00,22.28,22.29,22.27,22.28,34097.0,20.5776,20.5869,20.5684,20.5776,34097.0
2018-06-04 15:00:00,22.27,22.3,22.27,22.27,51862.0,20.5684,20.5961,20.5684,20.5684,51862.0
2018-06-04 15:30:00,22.27,22.28,22.24,22.26,351968.0,20.5684,20.5776,20.5407,20.5592,351968.0
2018-06-05 09:30:00,22.32,22.34,22.26,22.33,324143.0,20.6146,20.6331,20.5592,20.6238,324143.0
2018-06-05 10:00:00,22.32,22.33,22.27,22.32,91231.0,20.6146,20.6238,20.5684,20.6146,91231.0
2018-06-05 10:30:00,22.32,22.35,22.32,22.35,92138.0,20.6146,20.6423,20.6146,20.6423,92138.0
2018-06-05 11:00:00,22.35,22.4,22.34,22.36,104452.0,20.6423,20.6885,20.6331,20.6515,104452.0
2018-06-05 11:30:00,22.37,22.42,22.36,22.42,103457.0,20.6608,20.7069,20.6515,20.7069,103457.0
2018-06-05 12:00:00,22.42,22.5,22.41,22.5,292695.0,20.7069,20.7808,20.6977,20.7808,292695.0
2018-06-05 12:30:00,22.5,22.5,22.45,22.47,256127.0,20.7808,20.7808,20.7346,20.7531,256127.0
2018-06-05 13:00:00,22.48,22.5,22.47,22.49,70138.0,20.7624,20.7808,20.7531,20.7716,70138.0
2018-06-05 13:30:00,22.5,22.5,22.45,22.49,151997.0,20.7808,20.7808,20.7346,20.7716,151997.0
2018-06-05 14:00:00,22.49,22.49,22.42,22.43,153860.0,20.7716,20.7716,20.7069,20.7162,153860.0
2018-06-05 14:30:00,22.43,22.45,22.41,22.43,217633.0,20.7162,20.7346,20.6977,20.7162,217633.0
2018-06-05 15:00:00,22.44,22.44,22.41,22.42,351181.0,20.7254,20.7254,20.6977,20.7069,351181.0
2018-06-05 15:30:00,22.42,22.44,22.39,22.43,867778.0,20.7069,20.7254,20.6792,20.7162,867778.0
2018-06-06 09:30:00,22.5,22.59,22.47,22.54,719344.0,20.7808,20.864,20.7531,20.8178,719344.0
2018-06-06 10:00:00,22.54,22.55,22.5,22.53,182512.0,20.8178,20.827,20.7808,20.8085,182512.0
2018-06-06 10:30:00,22.52,22.52,22.45,22.48,177109.0,20.7993,20.7993,20.7346,20.7624,177109.0
2018-06-06 11:00:00,22.48,22.5,22.47,22.48,66153.0,20.7624,20.7808,20.7531,20.7624,66153.0
2018-06-06 11:30:00,22.47,22.53,22.47,22.52,53179.0,20.7531,20.8085,20.7531,20.7993,53179.0
2018-06-06 12:00:00,22.52,22.52,22.47,22.47,166785.0,20.7993,20.7993,20.7531,20.7531,166785.0
2018-06-06 12:30:00,22.47,22.48,22.42,22.43,100213.0,20.7531,20.7624,20.7069,20.7162,100213.0
2018-06-06 13:00:00,22.44,22.44,22.41,22.41,133086.0,20.7254,20.7254,20.6977,20.6977,133086.0
2018-06-06 13:30:00,22.41,22.42,22.37,22.38,109673.0,20.6977,20.7069,20.6608,20.67,109673.0
2018-06-06 14:00:00,22.37,22.4,22.37,22.4,92183.0,20.6608,20.6885,20.6608,20.6885,92183.0
2018-06-06 14:30:00,22.4,22.43,22.39,22.42,108720.0,20.6885,20.7162,20.6792,20.7069,108720.0
2018-06-06 15:00:00,22.42,22.46,22.41,22.46,65006.0,20.7069,20.7439,20.6977,20.7439,65006.0
2018-06-06 15:30:00,22.46,22.6,22.42,22.56,2401923.0,20.7439,20.8732,20.7069,20.8362,2401923.0
2018-06-07 09:30:00,22.56,22.57,22.45,22.49,632747.0,20.8362,20.8455,20.7346,20.7716,632747.0
2018-06-07 10:00:00,22.5,22.51,22.48,22.48,169801.0,20.7808,20.7901,20.7624,20.7624,169801.0
2018-06-07 10:30:00,22.48,22.5,22.45,22.47,128225.0,20.7624,20.7808,20.7346,20.7531,128225.0
2018-06-07 11:00:00,22.46,22.46,22.42,22.43,152628.0,20.7439,20.7439,20.7069,20.7162,152628.0
2018-06-07 11:30:00,22.43,22.43,22.39,22.43,238259.0,20.7162,20.7162,20.6792,20.7162,238259.0
2018-06-07 12:00:00,22.43,22.45,22.43,22.43,64468.0,20.7162,20.7346,20.7162,20.7162,64468.0
2018-06-07 12:30:00,22.43,22.43,22.39,22.39,192947.0,20.7162,20.7162,20.6792,20.6792,192947.0
2018-06-07 13:00:00,22.4,22.44,22.38,22.41,119036.0,20.6885,20.7254,20.67,20.6977,119036.0
2018-06-07 13:30:00,22.41,22.43,22.35,22.37,432909.0,20.6977,20.7162,20.6423,20.6608,432909.0
2018-06-07 14:00:00,22.38,22.42,22.36,22.41,186493.0,20.67,20.7069,20.6515,20.6977,186493.0
2018-06-07 14:30:00,22.42,22.43,22.4,22.41,171290.0,20.7069,20.7162,20.6885,20.6977,171290.0
2018-06-07 15:00:00,22.41,22.43,22.38,22.42,237775.0,20.6977,20.7162,20.67,20.7069,237775.0
2018-06-07 15:30:00,22.42,22.48,22.41,22.45,723123.0,20.7069,20.7624,20.6977,20.7346,723123.0
2018-06-08 09:30:00,22.39,22.43,22.34,22.39,383007.0,20.6792,20.7162,20.6331,20.6792,383007.0
2018-06-08 10:00:00,22.39,22.4,22.33,22.36,202711.0,20.6792,20.6885,20.6238,20.6515,202711.0
2018-06-08 10:30:00,22.35,22.36,22.3,22.32,186219.0,20.6423,20.6515,20.5961,20.6146,186219.0
2018-06-08 11:00:00,22.33,22.33,22.28,22.3,169071.0,20.6238,20.6238,20.5776,20.5961,169071.0
2018-06-08 11:30:00,22.3,22.32,22.28,22.3,213203.0,20.5961,20.6146,20.5776,20.5961,213203.0
2018-06-08 12:00:00,22.31,22.35,22.31,22.34,82226.0,20.6053,20.6423,20.6053,20.6331,82226.0
2018-06-08 12:30:00,22.33,22.35,22.33,22.34,15377.0,20.6238,20.6423,20.6238,20.6331,15377.0
2018-06-08 13:00:00,22.34,22.37,22.34,22.37,32908.0,20.6331,20.6608,20.6331,20.6608,32908.0
2018-06-08 13:30:00,22.38,22.38,22.36,22.38,68325.0,20.67,20.67,20.6515,20.67,68325.0
2018-06-08 14:00:00,22.38,22.39,22.37,22.37,82281.0,20.67,20.6792,20.6608,20.6608,82281.0
2018-06-08 14:30:00,22.37,22.37,22.34,22.35,60393.0,20.6608,20.6608,20.6331,20.6423,60393.0
2018-06-08 15:00:00,22.34,22.35,22.33,22.34,173134.0,20.6331,20.6423,20.6238,20.6331,173134.0
2018-06-08 15:30:00,22.34,22.37,22.33,22.33,634212.0,20.6331,20.6608,20.6238,20.6238,634212.0
2018-06-11 09:30:00,22.35,22.42,22.3,22.4,356334.0,20.6423,20.7069,20.5961,20.6885,356334.0
2018-06-11 10:00:00,22.4,22.47,22.4,22.45,148292.0,20.6885,20.7531,20.6885,20.7346,148292.0
2018-06-11 10:30:00,22.46,22.47,22.41,22.42,139242.0,20.7439,20.7531,20.6977,20.7069,139242.0
2018-06-11 11:00:00,22.43,22.5,22.42,22.48,263006.0,20.7162,20.7808,20.7069,20.7624,263006.0
2018-06-11 11:30:00,22.48,22.5,22.46,22.47,151135.0,20.7624,20.7808,20.7439,20.7531,151135.0
2018-06-11 12:00:00,22.47,22.48,22.45,22.47,66620.0,20.7531,20.7624,20.7346,20.7531,66620.0
2018-06-11 12:30:00,22.47,22.48,22.45,22.47,97792.0,20.7531,20.7624,20.7346,20.7531,97792.0
2018-06-11 13:00:00,22.47,22.47,22.44,22.44,83502.0,20.7531,20.7531,20.7254,20.7254,83502.0
2018-06-11 13:30:00,22.44,22.44,22.42,22.42,41873.0,20.7254,20.7254,20.7069,20.7069,41873.0
2018-06-11 14:00:00,22.42,22.47,22.42,22.47,147214.0,20.7069,20.7531,20.7069,20.7531,147214.0
2018-06-11 14:30:00,22.47,22.5,22.45,22.5,224093.0,20.7531,20.7808,20.7346,20.7808,224093.0
2018-06-11 15:00:00,22.5,22.53,22.49,22.52,267941.0,20.7808,20.8085,20.7716,20.7993,267941.0
2018-06-11 15:30:00,22.52,22.56,22.49,22.55,1435706.0,20.7993,20.8362,20.7716,20.827,1435706.0
2018-06-12 09:30:00,22.44,22.48,22.37,22.44,652563.0,20.7254,20.7624,20.6608,20.7254,652563.0
2018-06-12 10:00:00,22.45,22.55,22.44,22.51,270391.0,20.7346,20.827,20.7254,20.7901,270391.0
2018-06-12 10:30:00,22.5,22.56,22.5,22.55,204574.0,20.7808,20.8362,20.7808,20.827,204574.0
2018-06-12 11:00:00,22.56,22.56,22.48,22.52,110852.0,20.8362,20.8362,20.7624,20.7993,110852.0
2018-06-12 11:30:00,22.53,22.53,22.48,22.48,121065.0,20.8085,20.8085,20.7624,20.7624,121065.0
2018-06-12 12:00:00,22.48,22.5,22.47,22.49,72585.0,20.7624,20.7808,20.7531,20.7716,72585.0
2018-06-12 12:30:00,22.48,22.51,22.46,22.5,89222.0,20.7624,20.7901,20.7439,20.7808,89222.0
2018-06-12 13:00:00,22.5,22.5,22.44,22.47,214268.0,20.7808,20.7808,20.7254,20.7531,214268.0
2018-06-12 13:30:00,22.48,22.5,22.45,22.48,208436.0,20.7624,20.7808,20.7346,20.7624,208436.0
2018-06-12 14:00:00,22.48,22.48,22.44,22.45,113560.0,20.7624,20.7624,20.7254,20.7346,113560.0
2018-06-12 14:30:00,22.44,22.48,22.43,22.47,134334.0,20.7254,20.7624,20.7162,20.7531,134334.0
2018-06-12 15:00:00,22.46,22.48,22.45,22.45,103046.0,20.7439,20.7624,20.7346,20.7346,103046.0
2018-06-12 15:30:00,22.44,22.52,22.44,22.47,715620.0,20.7254,20.7993,20.7254,20.7531,715620.0
2018-06-13 09:30:00,22.51,22.52,22.47,22.49,447921.0,20.7901,20.7993,20.7531,20.7716,447921.0
2018-06-13 10:00:00,22.49,22.5,22.48,22.49,155098.0,20.7716,20.7808,20.7624,20.7716,155098.0
2018-06-13 10:30:00,22.49,22.5,22.48,22.49,105734.0,20.7716,20.7808,20.7624,20.7716,105734.0
2018-06-13 11:00:00,22.49,22.5,22.47,22.49,85470.0,20.7716,20.7808,20.7531,20.7716,85470.0
2018-06-13 11:30:00,22.49,22.51,22.49,22.5,103657.0,20.7716,20.7901,20.7716,20.7808,103657.0
2018-06-13 12:00:00,22.5,22.51,22.49,22.5,75309.0,20.7808,20.7901,20.7716,20.7808,75309.0
2018-06-13 12:30:00,22.5,22.5,22.46,22.47,71454.0,20.7808,20.7808,20.7439,20.7531,71454.0
2018-06-13 13:00:00,22.47,22.47,22.44,22.44,113233.0,20.7531,20.7531,20.7254,20.7254,113233.0
2018-06-13 13:30:00,22.44,22.48,22.43,22.46,220236.0,20.7254,20.7624,20.7162,20.7439,220236.0
2018-06-13 14:00:00,22.46,22.46,22.26,22.35,795609.0,20.7439,20.7439,20.5592,20.6423,795609.0
2018-06-13 14:30:00,22.34,22.57,22.3,22.55,668870.0,20.6331,20.8455,20.5961,20.827,668870.0
2018-06-13 15:00:00,22.55,22.59,22.5,22.5,509691.0,20.827,20.864,20.7808,20.7808,509691.0
2018-06-13 15:30:00,22.5,22.52,22.45,22.46,871462.0,20.7808,20.7993,20.7346,20.7439,871462.0
2018-06-14 09:30:00,22.56,22.64,22.54,22.62,675736.0,20.8362,20.9101,20.8178,20.8917,675736.0
2018-06-14 10:00:00,22.63,22.64,22.58,22.61,189693.0,20.9009,20.9101,20.8547,20.8824,189693.0
2018-06-14 10:30:00,22.61,22.63,22.58,22.63,173953.0,20.8824,20.9009,20.8547,20.9009,173953.0
2018-06-14 11:00:00,22.63,22.65,22.59,22.65,256079.0,20.9009,20.9194,20.864,20.9194,256079.0
2018-06-14 11:30:00,22.65,22.65,22.58,22.58,181141.0,20.9194,20.9194,20.8547,20.8547,181141.0
2018-06-14 12:00:00,22.58,22.58,22.55,22.58,73302.0,20.8547,20.8547,20.827,20.8547,73302.0
2018-06-14 12:30:00,22.58,22.61,22.57,22.61,153562.0,20.8547,20.8824,20.8455,20.8824,153562.0
2018-06-14 13:00:00,22.61,22.64,22.61,22.63,99176.0,20.8824,20.9101,20.8824,20.9009,99176.0
2018-06-14 13:30:00,22.63,22.63,22.6,22.6,118683.0,20.9009,20.9009,20.8732,20.8732,118683.0
2018-06-14 14:00:00,22.6,22.61,22.59,22.6,208761.0,20.8732,20.8824,20.864,20.8732,208761.0
2018-06-14 14:30:00,22.59,22.61,22.58,22.59,207979.0,20.864,20.8824,20.8547,20.864,207979.0
2018-06-14 15:00:00,22.59,22.63,22.59,22.61,251572.0,20.864,20.9009,20.864,20.8824,251572.0
2018-06-14 15:30:00,22.61,22.67,22.61,22.65,1060606.0,20.8824,20.9378,20.8824,20.9194,1060606.0
2018-06-15 09:30:00,22.35,22.38,22.21,22.22,1625116.0,20.6423,20.67,20.513,20.5222,1625116.0
2018-06-15 10:00:00,22.23,22.24,22.17,22.22,716482.0,20.5315,20.5407,20.476,20.5222,716482.0
2018-06-15 10:30:00,22.22,22.24,22.13,22.17,927482.0,20.5222,20.5407,20.4391,20.476,927482.0
2018-06-15 11:00:00,22.17,22.23,22.15,22.23,596337.0,20.476,20.5315,20.4576,20.5315,596337.0
2018-06-15 11:30:00,22.23,22.24,22.18,22.21,377457.0,20.5315,20.5407,20.4853,20.513,377457.0
2018-06-15 12:00:00,22.21,22.22,22.17,22.2,424998.0,20.513,20.5222,20.476,20.5037,424998.0
2018-06-15 12:30:00,22.2,22.23,22.17,22.22,293184.0,20.5037,20.5315,20.476,20.5222,293184.0
2018-06-15 13:00:00,22.22,22.24,22.2,22.23,374597.0,20.5222,20.5407,20.5037,20.5315,374597.0
2018-06-15 13:30:00,22.23,22.24,22.21,22.24,726861.0,20.5315,20.5407,20.513,20.5407,726861.0
2018-06-15 14:00:00,22.24,22.24,22.19,22.23,483426.0,20.5407,20.5407,20.4945,20.5315,483426.0
2018-06-15 14:30:00,22.23,22.25,22.2,22.22,482898.0,20.5315,20.5499,20.5037,20.5222,482898.0
2018-06-15 15:00:00,22.21,22.23,22.2,22.22,624702.0,20.513,20.5315,20.5037,20.5222,624702.0
2018-06-15 15:30:00,22.22,22.25,22.2,22.22,1706787.0,20.5222,20.5499,20.5037,20.5222,1706787.0
2018-06-18 09:30:00,22.18,22.31,22.18,22.3,688204.0,20.4853,20.6053,20.4853,20.5961,688204.0
2018-06-18 10:00:00,22.3,22.32,22.2,22.22,288076.0,20.5961,20.6146,20.5037,20.5222,288076.0
2018-06-18 10:30:00,22.22,22.25,22.2,22.25,209250.0,20.5222,20.5499,20.5037,20.5499,209250.0
2018-06-18 11:00:00,22.25,22.28,22.25,22.27,171493.0,20.5499,20.5776,20.5499,20.5684,171493.0
2018-06-18 11:30:00,22.27,22.28,22.22,22.22,114532.0,20.5684,20.5776,20.5222,20.5222,114532.0
2018-06-18 12:00:00,22.22,22.24,22.22,22.24,159808.0,20.5222,20.5407,20.5222,20.5407,159808.0
2018-06-18 12:30:00,22.23,22.3,22.22,22.29,607976.0,20.5315,20.5961,20.5222,20.5869,607976.0
2018-06-18 13:00:00,22.3,22.3,22.27,22.27,223403.0,20.5961,20.5961,20.5684,20.5684,223403.0
2018-06-18 13:30:00,22.27,22.31,22.27,22.3,153420.0,20.5684,20.6053,20.5684,20.5961,153420.0
2018-06-18 14:00:00,22.31,22.34,22.3,22.31,152483.0,20.6053,20.6331,20.5961,20.6053,152483.0
2018-06-18 14:30:00,22.3,22.3,22.26,22.26,231165.0,20.5961,20.5961,20.5592,20.5592,231165.0
2018-06-18 15:00:00,22.26,22.27,22.25,22.25,137032.0,20.5592,20.5684,20.5499,20.5499,137032.0
2018-06-18 15:30:00,22.25,22.3,22.23,22.28,718344.0,20.5499,20.5961,20.5315,20.5776,718344.0
2018-06-19 09:30:00,22.06,22.13,22.06,22.09,688694.0,20.3744,20.4391,20.3744,20.4022,688694.0
2018-06-19 10:00:00,22.09,22.12,22.06,22.09,266109.0,20.4022,20.4299,20.3744,20.4022,266109.0
2018-06-19 10:30:00,22.08,22.13,22.07,22.11,267678.0,20.3929,20.4391,20.3837,20.4206,267678.0
2018-06-19 11:00:00,22.11,22.16,22.08,22.14,148793.0,20.4206,20.4668,20.3929,20.4483,148793.0
2018-06-19 11:30:00,22.14,22.17,22.12,22.16,123381.0,20.4483,20.476,20.4299,20.4668,123381.0
2018-06-19 12:00:00,22.16,22.16,22.11,22.13,110314.0,20.4668,20.4668,20.4206,20.4391,110314.0
2018-06-19 12:30:00,22.13,22.16,22.12,22.15,128677.0,20.4391,20.4668,20.4299,20.4576,128677.0
2018-06-19 13:00:00,22.16,22.18,22.15,22.16,176895.0,20.4668,20.4853,20.4576,20.4668,176895.0
2018-06-19 13:30:00,22.16,22.2,22.16,22.18,145219.0,20.4668,20.5037,20.4668,20.4853,145219.0
2018-06-19 14:00:00,22.17,22.23,22.16,22.2,151287.0,20.476,20.5315,20.4668,20.5037,151287.0
2018-06-19 14:30:00,22.2,22.21,22.15,22.17,214088.0,20.5037,20.513,20.4576,20.476,214088.0
2018-06-19 15:00:00,22.16,22.17,22.1,22.15,393399.0,20.4668,20.476,20.4114,20.4576,393399.0
2018-06-19 15:30:00,22.14,22.15,22.06,22.08,1011323.0,20.4483,20.4576,20.3744,20.3929,1011323.0
2018-06-20 09:30:00,22.12,22.15,22.08,22.13,414381.0,20.4299,20.4576,20.3929,20.4391,414381.0
2018-06-20 10:00:00,22.14,22.15,22.09,22.1,208941.0,20.4483,20.4576,20.4022,20.4114,208941.0
2018-06-20 10:30:00,22.1,22.11,22.07,22.09,124669.0,20.4114,20.4206,20.3837,20.4022,124669.0
2018-06-20 11:00:00,22.09,22.12,22.09,22.1,232038.0,20.4022,20.4299,20.4022,20.4114,232038.0
2018-06-20 11:30:00,22.1,22.1,22.06,22.09,240673.0,20.4114,20.4114,20.3744,20.4022,240673.0
2018-06-20 12:00:00,22.09,22.1,22.05,22.05,242157.0,20.4022,20.4114,20.3652,20.3652,242157.0
2018-06-20 12:30:00,22.05,22.07,22.04,22.06,187723.0,20.3652,20.3837,20.356,20.3744,187723.0
2018-06-20 13:00:00,22.06,22.08,22.06,22.07,88758.0,20.3744,20.3929,20.3744,20.3837,88758.0
2018-06-20 13:30:00,22.07,22.07,22.05,22.06,82422.0,20.3837,20.3837,20.3652,20.3744,82422.0
2018-06-20 14:00:00,22.07,22.07,21.99,21.99,133152.0,20.3837,20.3837,20.3098,20.3098,133152.0
2018-06-20 14:30:00,21.98,21.98,21.88,21.92,696409.0,20.3006,20.3006,20.2082,20.2451,696409.0
2018-06-20 15:00:00,21.92,21.98,21.91,21.92,194281.0,20.2451,20.3006,20.2359,20.2451,194281.0
2018-06-20 15:30:00,21.92,21.96,21.92,21.93,1013755.0,20.2451,20.2821,20.2451,20.2544,1013755.0
2018-06-21 09:30:00,21.93,21.95,21.86,21.89,524579.0,20.2544,20.2729,20.1897,20.2174,524579.0
2018-06-21 10:00:00,21.91,21.93,21.85,21.92,421042.0,20.2359,20.2544,20.1805,20.2451,421042.0
2018-06-21 10:30:00,21.92,22.0,21.9,21.95,201442.0,20.2451,20.319,20.2267,20.2729,201442.0
2018-06-21 11:00:00,21.93,21.99,21.93,21.98,161809.0,20.2544,20.3098,20.2544,20.3006,161809.0
2018-06-21 11:30:00,21.99,22.0,21.92,21.95,212683.0,20.3098,20.319,20.2451,20.2729,212683.0
2018-06-21 12:00:00,21.95,21.97,21.93,21.95,156958.0,20.2729,20.2913,20.2544,20.2729,156958.0
2018-06-21 12:30:00,21.95,21.95,21.92,21.95,175814.0,20.2729,20.2729,20.2451,20.2729,175814.0
2018-06-21 13:00:00,21.94,21.95,21.93,21.95,45623.0,20.2636,20.2729,20.2544,20.2729,45623.0
2018-06-21 13:30:00,21.95,21.98,21.93,21.94,157344.0,20.2729,20.3006,20.2544,20.2636,157344.0
2018-06-21 14:00:00,21.94,21.95,21.91,21.91,46020.0,20.2636,20.2729,20.2359,20.2359,46020.0
2018-06-21 14:30:00,21.91,21.93,21.9,21.9,216269.0,20.2359,20.2544,20.2267,20.2267,216269.0
2018-06-21 15:00:00,21.89,21.91,21.89,21.9,167274.0,20.2174,20.2359,20.2174,20.2267,167274.0
2018-06-21 15:30:00,21.9,21.92,21.86,21.91,830971.0,20.2267,20.2451,20.1897,20.2359,830971.0
2018-06-22 09:30:00,21.96,22.07,21.96,22.07,491961.0,20.2821,20.3837,20.2821,20.3837,491961.0
2018-06-22 10:00:00,22.07,22.13,22.07,22.1,351280.0,20.3837,20.4391,20.3837,20.4114,351280.0
2018-06-22 10:30:00,22.09,22.16,22.08,22.14,299036.0,20.4022,20.4668,20.3929,20.4483,299036.0
2018-06-22 11:00:00,22.15,22.21,22.15,22.19,596660.0,20.4576,20.513,20.4576,20.4945,596660.0
2018-06-22 11:30:00,22.19,22.22,22.18,22.19,277431.0,20.4945,20.5222,20.4853,20.4945,277431.0
2018-06-22 12:00:00,22.19,22.22,22.17,22.19,137073.0,20.4945,20.5222,20.476,20.4945,137073.0
2018-06-22 12:30:00,22.18,22.2,22.17,22.17,289388.0,20.4853,20.5037,20.476,20.476,289388.0
2018-06-22 13:00:00,22.17,22.21,22.15,22.18,184903.0,20.476,20.513,20.4576,20.4853,184903.0
2018-06-22 13:30:00,22.18,22.21,22.17,22.2,173475.0,20.4853,20.513,20.476,20.5037,173475.0
2018-06-22 14:00:00,22.2,22.22,22.17,22.19,314336.0,20.5037,20.5222,20.476,20.4945,314336.0
2018-06-22 14:30:00,22.2,22.22,22.18,22.18,230889.0,20.5037,20.5222,20.4853,20.4853,230889.0
2018-06-22 15:00:00,22.18,22.22,22.17,22.21,255126.0,20.4853,20.5222,20.476,20.513,255126.0
2018-06-22 15:30:00,22.21,22.23,22.18,22.19,1281439.0,20.513,20.5315,20.4853,20.4945,1281439.0
2018-06-25 09:30:00,22.08,22.16,22.08,22.09,538773.0,20.3929,20.4668,20.3929,20.4022,538773.0
2018-06-25 10:00:00,22.1,22.11,22.02,22.08,251608.0,20.4114,20.4206,20.3375,20.3929,251608.0
2018-06-25 10:30:00,22.08,22.09,22.03,22.06,204546.0,20.3929,20.4022,20.3467,20.3744,204546.0
2018-06-25 11:00:00,22.06,22.06,21.99,22.03,178013.0,20.3744,20.3744,20.3098,20.3467,178013.0
2018-06-25 11:30:00,22.03,22.03,22.0,22.01,112794.0,20.3467,20.3467,20.319,20.3283,112794.0
2018-06-25 12:00:00,22.0,22.0,21.97,21.99,84295.0,20.319,20.319,20.2913,20.3098,84295.0
2018-06-25 12:30:00,21.98,22.0,21.95,22.0,289929.0,20.3006,20.319,20.2729,20.319,289929.0
2018-06-25 13:00:00,22.0,22.01,21.98,22.01,208778.0,20.319,20.3283,20.3006,20.3283,208778.0
2018-06-25 13:30:00,22.01,22.03,22.01,22.03,92018.0,20.3283,20.3467,20.3283,20.3467,92018.0
2018-06-25 14:00:00,22.03,22.07,22.02,22.02,112470.0,20.3467,20.3837,20.3375,20.3375,112470.0
2018-06-25 14:30:00,22.03,22.04,22.0,22.01,253333.0,20.3467,20.356,20.319,20.3283,253333.0
2018-06-25 15:00:00,22.01,22.01,21.96,21.97,170487.0,20.3283,20.3283,20.2821,20.2913,170487.0
2018-06-25 15:30:00,21.97,22.03,21.95,21.98,1291672.0,20.2913,20.3467,20.2729,20.3006,1291672.0
2018-06-26 09:30:00,21.88,21.89,21.79,21.82,999477.0,20.2082,20.2174,20.1251,20.1528,999477.0
2018-06-26 10:00:00,21.83,21.85,21.81,21.83,358422.0,20.162,20.1805,20.1435,20.162,358422.0
2018-06-26 10:30:00,21.83,21.88,21.82,21.88,185269.0,20.162,20.2082,20.1528,20.2082,185269.0
2018-06-26 11:00:00,21.88,21.96,21.87,21.94,320364.0,20.2082,20.2821,20.199,20.2636,320364.0
2018-06-26 11:30:00,21.94,22.0,21.92,21.99,174853.0,20.2636,20.319,20.2451,20.3098,174853.0
2018-06-26 12:00:00,22.0,22.0,21.98,22.0,171476.0,20.319,20.319,20.3006,20.319,171476.0
2018-06-26 12:30:00,22.0,22.02,21.97,21.97,115767.0,20.319,20.3375,20.2913,20.2913,115767.0
2018-06-26 13:00:00,21.97,22.0,21.97,21.99,55758.0,20.2913,20.319,20.2913,20.3098,55758.0
2018-06-26 13:30:00,21.99,22.0,21.96,21.99,77865.0,20.3098,20.319,20.2821,20.3098,77865.0
2018-06-26 14:00:00,22.0,22.01,21.99,22.0,52876.0,20.319,20.3283,20.3098,20.319,52876.0
2018-06-26 14:30:00,22.0,22.01,21.98,22.01,90815.0,20.319,20.3283,20.3006,20.3283,90815.0
2018-06-26 15:00:00,22.01,22.01,21.99,22.0,76650.0,20.3283,20.3283,20.3098,20.319,76650.0
2018-06-26 15:30:00,22.0,22.01,21.95,21.96,688636.0,20.319,20.3283,20.2729,20.2821,688636.0
2018-06-27 09:30:00,21.83,21.96,21.83,21.93,406264.0,20.162,20.2821,20.162,20.2544,406264.0
2018-06-27 10:00:00,21.92,21.98,21.91,21.97,221091.0,20.2451,20.3006,20.2359,20.2913,221091.0
2018-06-27 10:30:00,21.98,22.02,21.98,21.98,199208.0,20.3006,20.3375,20.3006,20.3006,199208.0
2018-06-27 11:00:00,21.99,21.99,21.86,21.86,299008.0,20.3098,20.3098,20.1897,20.1897,299008.0
2018-06-27 11:30:00,21.86,21.9,21.85,21.89,240061.0,20.1897,20.2267,20.1805,20.2174,240061.0
2018-06-27 12:00:00,21.9,21.93,21.9,21.9,134716.0,20.2267,20.2544,20.2267,20.2267,134716.0
2018-06-27 12:30:00,21.89,21.9,21.86,21.87,94515.0,20.2174,20.2267,20.1897,20.199,94515.0
2018-06-27 13:00:00,21.87,21.87,21.82,21.83,225852.0,20.199,20.199,20.1528,20.162,225852.0
2018-06-27 13:30:00,21.84,21.86,21.82,21.83,88620.0,20.1713,20.1897,20.1528,20.162,88620.0
2018-06-27 14:00:00,21.83,21.86,21.82,21.83,286090.0,20.162,20.1897,20.1528,20.162,286090.0
2018-06-27 14:30:00,21.83,21.83,21.82,21.82,364321.0,20.162,20.162,20.1528,20.1528,364321.0
2018-06-27 15:00:00,21.82,21.86,21.81,21.85,836615.0,20.1528,20.1897,20.1435,20.1805,836615.0
2018-06-27 15:30:00,21.85,21.85,21.79,21.8,1177039.0,20.1805,20.1805,20.1251,20.1343,1177039.0
2018-06-28 09:30:00,21.88,21.88,21.78,21.82,411969.0,20.2082,20.2082,20.1158,20.1528,411969.0
2018-06-28 10:00:00,21.83,21.91,21.83,21.89,215967.0,20.162,20.2359,20.162,20.2174,215967.0
2018-06-28 10:30:00,21.9,21.93,21.89,21.9,202305.0,20.2267,20.2544,20.2174,20.2267,202305.0
2018-06-28 11:00:00,21.9,21.94,21.87,21.94,198339.0,20.2267,20.2636,20.199,20.2636,198339.0
2018-06-28 11:30:00,21.94,21.95,21.9,21.92,119144.0,20.2636,20.2729,20.2267,20.2451,119144.0
2018-06-28 12:00:00,21.93,21.93,21.89,21.91,73826.0,20.2544,20.2544,20.2174,20.2359,73826.0
2018-06-28 12:30:00,21.91,21.92,21.91,21.92,17284.0,20.2359,20.2451,20.2359,20.2451,17284.0
2018-06-28 13:00:00,21.92,21.93,21.92,21.92,112125.0,20.2451,20.2544,20.2451,20.2451,112125.0
2018-06-28 13:30:00,21.91,21.91,21.86,21.86,153009.0,20.2359,20.2359,20.1897,20.1897,153009.0
2018-06-28 14:00:00,21.86,21.86,21.83,21.83,257052.0,20.1897,20.1897,20.162,20.162,257052.0
2018-06-28 14:30:00,21.83,21.91,21.83,21.91,272881.0,20.162,20.2359,20.162,20.2359,272881.0
2018-06-28 15:00:00,21.91,21.93,21.88,21.9,125422.0,20.2359,20.2544,20.2082,20.2267,125422.0
2018-06-28 15:30:00,21.9,21.93,21.88,21.93,1029778.0,20.2267,20.2544,20.2082,20.2544,1029778.0
2018-06-29 09:30:00,21.94,22.2,21.94,22.18,934070.0,20.2636,20.5037,20.2636,20.4853,934070.0
2018-06-29 10:00:00,22.18,22.26,22.18,22.25,757395.0,20.4853,20.5592,20.4853,20.5499,757395.0
2018-06-29 10:30:00,22.26,22.35,22.26,22.33,612150.0,20.5592,20.6423,20.5592,20.6238,612150.0
2018-06-29 11:00:00,22.33,22.33,22.27,22.31,431292.0,20.6238,20.6238,20.5684,20.6053,431292.0
2018-06-29 11:30:00,22.31,22.36,22.29,22.36,383671.0,20.6053,20.6515,20.5869,20.6515,383671.0
2018-06-29 12:00:00,22.36,22.4,22.31,22.33,512427.0,20.6515,20.6885,20.6053,20.6238,512427.0
2018-06-29 12:30:00,22.33,22.38,22.31,22.38,436736.0,20.6238,20.67,20.6053,20.67,436736.0
2018-06-29 13:00:00,22.38,22.4,22.33,22.33,265211.0,20.67,20.6885,20.6238,20.6238,265211.0
2018-06-29 13:30:00,22.33,22.37,22.33,22.36,323711.0,20.6238,20.6608,20.6238,20.6515,323711.0
2018-06-29 14:00:00,22.36,22.39,22.33,22.33,179165.0,20.6515,20.6792,20.6238,20.6238,179165.0
2018-06-29 14:30:00,22.33,22.34,22.28,22.33,289792.0,20.6238,20.6331,20.5776,20.6238,289792.0
2018-06-29 15:00:00,22.33,22.34,22.31,22.32,484023.0,20.6238,20.6331,20.6053,20.6146,484023.0
2018-06-29 15:30:00,22.32,22.32,22.27,22.3,1214232.0,20.6146,20.6146,20.5684,20.5961,1214232.0
2018-07-02 09:30:00,22.12,22.15,22.03,22.12,757252.0,20.4299,20.4576,20.3467,20.4299,757252.0
2018-07-02 10:00:00,22.13,22.22,22.09,22.17,560707.0,20.4391,20.5222,20.4022,20.476,560707.0
2018-07-02 10:30:00,22.16,22.18,22.13,22.13,194178.0,20.4668,20.4853,20.4391,20.4391,194178.0
2018-07-02 11:00:00,22.14,22.15,22.08,22.09,94223.0,20.4483,20.4576,20.3929,20.4022,94223.0
2018-07-02 11:30:00,22.08,22.08,22.05,22.07,243276.0,20.3929,20.3929,20.3652,20.3837,243276.0
2018-07-02 12:00:00,22.08,22.08,22.03,22.05,135505.0,20.3929,20.3929,20.3467,20.3652,135505.0
2018-07-02 12:30:00,22.05,22.05,22.01,22.01,61579.0,20.3652,20.3652,20.3283,20.3283,61579.0
2018-07-02 13:00:00,22.01,22.02,21.98,22.0,224760.0,20.3283,20.3375,20.3006,20.319,224760.0
2018-07-02 13:30:00,22.01,22.01,21.98,22.0,111009.0,20.3283,20.3283,20.3006,20.319,111009.0
2018-07-02 14:00:00,22.01,22.11,22.01,22.08,167955.0,20.3283,20.4206,20.3283,20.3929,167955.0
2018-07-02 14:30:00,22.09,22.11,22.08,22.1,145897.0,20.4022,20.4206,20.3929,20.4114,145897.0
2018-07-02 15:00:00,22.11,22.17,22.09,22.16,253619.0,20.4206,20.476,20.4022,20.4668,253619.0
2018-07-02 15:30:00,22.16,22.16,22.06,22.07,1031961.0,20.4668,20.4668,20.3744,20.3837,1031961.0
2018-07-03 09:30:00,22.29,22.53,22.29,22.5,878820.0,20.5869,20.8085,20.5869,20.7808,878820.0
2018-07-03 10:00:00,22.51,22.52,22.47,22.51,613445.0,20.7901,20.7993,20.7531,20.7901,613445.0
2018-07-03 10:30:00,22.5,22.6,22.5,22.58,457621.0,20.7808,20.8732,20.7808,20.8547,457621.0
2018-07-03 11:00:00,22.58,22.63,22.55,22.58,1070519.0,20.8547,20.9009,20.827,20.8547,1070519.0
2018-07-03 11:30:00,22.58,22.59,22.55,22.59,543779.0,20.8547,20.864,20.827,20.864,543779.0
2018-07-03 12:00:00,22.59,22.59,22.47,22.47,461086.0,20.864,20.864,20.7531,20.7531,461086.0
2018-07-03 12:30:00,22.46,22.49,22.43,22.48,1057137.0,20.7439,20.7716,20.7162,20.7624,1057137.0
2018-07-05 09:30:00,22.6,22.69,22.58,22.6,679161.0,20.8732,20.9563,20.8547,20.8732,679161.0
2018-07-05 10:00:00,22.6,22.69,22.58,22.68,314509.0,20.8732,20.9563,20.8547,20.9471,314509.0
2018-07-05 10:30:00,22.68,22.71,22.66,22.69,688983.0,20.9471,20.9748,20.9286,20.9563,688983.0
2018-07-05 11:00:00,22.69,22.73,22.66,22.72,245269.0,20.9563,20.9933,20.9286,20.984,245269.0
2018-07-05 11:30:00,22.71,22.74,22.7,22.7,382675.0,20.9748,21.0025,20.9655,20.9655,382675.0
2018-07-05 12:00:00,22.7,22.74,22.7,22.71,196249.0,20.9655,21.0025,20.9655,20.9748,196249.0
2018-07-05 12:30:00,22.72,22.74,22.71,22.73,119469.0,20.984,21.0025,20.9748,20.9933,119469.0
2018-07-05 13:00:00,22.74,22.74,22.71,22.73,133618.0,21.0025,21.0025,20.9748,20.9933,133618.0
2018-07-05 13:30:00,22.73,22.74,22.67,22.68,94983.0,20.9933,21.0025,20.9378,20.9471,94983.0
2018-07-05 14:00:00,22.68,22.71,22.62,22.63,473153.0,20.9471,20.9748,20.8917,20.9009,473153.0
2018-07-05 14:30:00,22.63,22.64,22.6,22.64,182042.0,20.9009,20.9101,20.8732,20.9101,182042.0
2018-07-05 15:00:00,22.64,22.7,22.64,22.69,267017.0,20.9101,20.9655,20.9101,20.9563,267017.0
2018-07-05 15:30:00,22.69,22.72,22.67,22.69,1315184.0,20.9563,20.984,20.9378,20.9563,1315184.0
2018-07-06 09:30:00,22.71,22.79,22.66,22.72,547841.0,20.9748,21.0487,20.9286,20.984,547841.0
2018-07-06 10:00:00,22.72,22.76,22.7,22.75,132693.0,20.984,21.021,20.9655,21.0117,132693.0
2018-07-06 10:30:00,22.74,22.78,22.73,22.77,184598.0,21.0025,21.0394,20.9933,21.0302,184598.0
2018-07-06 11:00:00,22.77,22.79,22.74,22.75,1001714.0,21.0302,21.0487,21.0025,21.0117,1001714.0
2018-07-06 11:30:00,22.75,22.76,22.71,22.71,360768.0,21.0117,21.021,20.9748,20.9748,360768.0
2018-07-06 12:00:00,22.72,22.73,22.71,22.71,281424.0,20.984,20.9933,20.9748,20.9748,281424.0
2018-07-06 12:30:00,22.71,22.73,22.69,22.71,110474.0,20.9748,20.9933,20.9563,20.9748,110474.0
2018-07-06 13:00:00,22.7,22.72,22.67,22.69,101740.0,20.9655,20.984,20.9378,20.9563,101740.0
2018-07-06 13:30:00,22.68,22.69,22.67,22.67,49752.0,20.9471,20.9563,20.9378,20.9378,49752.0
2018-07-06 14:00:00,22.67,22.67,22.66,22.67,63369.0,20.9378,20.9378,20.9286,20.9378,63369.0
2018-07-06 14:30:00,22.68,22.68,22.66,22.66,42926.0,20.9471,20.9471,20.9286,20.9286,42926.0
2018-07-06 15:00:00,22.67,22.71,22.66,22.69,189007.0,20.9378,20.9748,20.9286,20.9563,189007.0
2018-07-06 15:30:00,22.69,22.69,22.58,22.61,2055089.0,20.9563,20.9563,20.8547,20.8824,2055089.0
2018-07-09 09:30:00,22.86,22.93,22.75,22.75,1098324.0,21.1133,21.178,21.0117,21.0117,1098324.0
2018-07-09 10:00:00,22.75,22.77,22.67,22.7,270827.0,21.0117,21.0302,20.9378,20.9655,270827.0
2018-07-09 10:30:00,22.7,22.73,22.7,22.71,149943.0,20.9655,20.9933,20.9655,20.9748,149943.0
2018-07-09 11:00:00,22.71,22.72,22.6,22.6,206179.0,20.9748,20.984,20.8732,20.8732,206179.0
2018-07-09 11:30:00,22.61,22.63,22.6,22.61,137139.0,20.8824,20.9009,20.8732,20.8824,137139.0
2018-07-09 12:00:00,22.61,22.68,22.61,22.63,65990.0,20.8824,20.9471,20.8824,20.9009,65990.0
2018-07-09 12:30:00,22.63,22.63,22.6,22.6,61141.0,20.9009,20.9009,20.8732,20.8732,61141.0
2018-07-09 13:00:00,22.59,22.59,22.56,22.56,82469.0,20.864,20.864,20.8362,20.8362,82469.0
2018-07-09 13:30:00,22.56,22.58,22.53,22.58,79816.0,20.8362,20.8547,20.8085,20.8547,79816.0
2018-07-09 14:00:00,22.57,22.59,22.56,22.57,58246.0,20.8455,20.864,20.8362,20.8455,58246.0
2018-07-09 14:30:00,22.57,22.59,22.55,22.57,176678.0,20.8455,20.864,20.827,20.8455,176678.0
2018-07-09 15:00:00,22.58,22.61,22.57,22.59,206361.0,20.8547,20.8824,20.8455,20.864,206361.0
2018-07-09 15:30:00,22.59,22.6,22.53,22.55,649636.0,20.864,20.8732,20.8085,20.827,649636.0
2018-07-10 09:30:00,22.49,22.49,22.37,22.4,400070.0,20.7716,20.7716,20.6608,20.6885,400070.0
2018-07-10 10:00:00,22.41,22.5,22.4,22.48,131264.0,20.6977,20.7808,20.6885,20.7624,131264.0
2018-07-10 10:30:00,22.47,22.48,22.44,22.45,137002.0,20.7531,20.7624,20.7254,20.7346,137002.0
2018-07-10 11:00:00,22.45,22.49,22.42,22.49,64758.0,20.7346,20.7716,20.7069,20.7716,64758.0
2018-07-10 11:30:00,22.49,22.55,22.48,22.54,72208.0,20.7716,20.827,20.7624,20.8178,72208.0
2018-07-10 12:00:00,22.53,22.56,22.5,22.56,40074.0,20.8085,20.8362,20.7808,20.8362,40074.0
2018-07-10 12:30:00,22.56,22.57,22.53,22.54,76435.0,20.8362,20.8455,20.8085,20.8178,76435.0
2018-07-10 13:00:00,22.55,22.56,22.52,22.52,33537.0,20.827,20.8362,20.7993,20.7993,33537.0
2018-07-10 13:30:00,22.53,22.53,22.5,22.52,27985.0,20.8085,20.8085,20.7808,20.7993,27985.0
2018-07-10 14:00:00,22.52,22.52,22.48,22.5,48659.0,20.7993,20.7993,20.7624,20.7808,48659.0
2018-07-10 14:30:00,22.49,22.49,22.43,22.45,201686.0,20.7716,20.7716,20.7162,20.7346,201686.0
2018-07-10 15:00:00,22.46,22.58,22.46,22.58,591888.0,20.7439,20.8547,20.7439,20.8547,591888.0
2018-07-10 15:30:00,22.58,22.63,22.56,22.61,1430980.0,20.8547,20.9009,20.8362,20.8824,1430980.0
2018-07-11 09:30:00,22.39,22.46,22.36,22.36,835026.0,20.6792,20.7439,20.6515,20.6515,835026.0
2018-07-11 10:00:00,22.37,22.39,22.34,22.38,411191.0,20.6608,20.6792,20.6331,20.67,411191.0
2018-07-11 10:30:00,22.38,22.38,22.26,22.26,369508.0,20.67,20.67,20.5592,20.5592,369508.0
2018-07-11 11:00:00,22.26,22.26,22.13,22.17,691766.0,20.5592,20.5592,20.4391,20.476,691766.0
2018-07-11 11:30:00,22.17,22.23,22.17,22.19,355807.0,20.476,20.5315,20.476,20.4945,355807.0
2018-07-11 12:00:00,22.18,22.19,22.15,22.15,174010.0,20.4853,20.4945,20.4576,20.4576,174010.0
2018-07-11 12:30:00,22.16,22.16,22.08,22.08,247621.0,20.4668,20.4668,20.3929,20.3929,247621.0
2018-07-11 13:00:00,22.08,22.11,22.05,22.1,480160.0,20.3929,20.4206,20.3652,20.4114,480160.0
2018-07-11 13:30:00,22.1,22.1,22.0,22.03,183690.0,20.4114,20.4114,20.319,20.3467,183690.0
2018-07-11 14:00:00,22.03,22.05,22.0,22.01,268336.0,20.3467,20.3652,20.319,20.3283,268336.0
2018-07-11 14:30:00,22.01,22.03,21.99,21.99,323845.0,20.3283,20.3467,20.3098,20.3098,323845.0
2018-07-11 15:00:00,21.99,22.01,21.94,21.96,525312.0,20.3098,20.3283,20.2636,20.2821,525312.0
2018-07-11 15:30:00,21.97,22.02,21.96,22.01,1387910.0,20.2913,20.3375,20.2821,20.3283,1387910.0
2018-07-12 09:30:00,22.13,22.24,22.13,22.16,804278.0,20.4391,20.5407,20.4391,20.4668,804278.0
2018-07-12 10:00:00,22.17,22.23,22.15,22.22,247952.0,20.476,20.5315,20.4576,20.5222,247952.0
2018-07-12 10:30:00,22.22,22.25,22.21,22.22,156492.0,20.5222,20.5499,20.513,20.5222,156492.0
2018-07-12 11:00:00,22.22,22.26,22.22,22.26,221272.0,20.5222,20.5592,20.5222,20.5592,221272.0
2018-07-12 11:30:00,22.26,22.29,22.25,22.25,136457.0,20.5592,20.5869,20.5499,20.5499,136457.0
2018-07-12 12:00:00,22.25,22.26,22.22,22.22,138013.0,20.5499,20.5592,20.5222,20.5222,138013.0
2018-07-12 12:30:00,22.23,22.23,22.19,22.2,119000.0,20.5315,20.5315,20.4945,20.5037,119000.0
2018-07-12 13:00:00,22.2,22.21,22.17,22.18,158065.0,20.5037,20.513,20.476,20.4853,158065.0
2018-07-12 13:30:00,22.19,22.19,22.16,22.17,114543.0,20.4945,20.4945,20.4668,20.476,114543.0
2018-07-12 14:00:00,22.17,22.17,22.14,22.14,124176.0,20.476,20.476,20.4483,20.4483,124176.0
2018-07-12 14:30:00,22.13,22.14,22.11,22.11,327178.0,20.4391,20.4483,20.4206,20.4206,327178.0
2018-07-12 15:00:00,22.12,22.14,22.11,22.13,151346.0,20.4299,20.4483,20.4206,20.4391,151346.0
2018-07-12 15:30:00,22.13,22.17,22.11,22.15,971063.0,20.4391,20.476,20.4206,20.4576,971063.0
2018-07-13 09:30:00,22.0,22.07,21.96,21.99,549671.0,20.319,20.3837,20.2821,20.3098,549671.0
2018-07-13 10:00:00,21.98,22.05,21.98,22.02,315395.0,20.3006,20.3652,20.3006,20.3375,315395.0
2018-07-13 10:30:00,22.02,22.04,22.0,22.02,271179.0,20.3375,20.356,20.319,20.3375,271179.0
2018-07-13 11:00:00,22.02,22.07,22.01,22.07,136787.0,20.3375,20.3837,20.3283,20.3837,136787.0
2018-07-13 11:30:00,22.07,22.1,22.07,22.08,168116.0,20.3837,20.4114,20.3837,20.3929,168116.0
2018-07-13 12:00:00,22.08,22.08,22.03,22.04,91782.0,20.3929,20.3929,20.3467,20.356,91782.0
2018-07-13 12:30:00,22.04,22.04,21.99,22.02,183310.0,20.356,20.356,20.3098,20.3375,183310.0
2018-07-13 13:00:00,22.02,22.03,21.99,22.0,73326.0,20.3375,20.3467,20.3098,20.319,73326.0
2018-07-13 13:30:00,21.99,22.01,21.97,22.01,160374.0,20.3098,20.3283,20.2913,20.3283,160374.0
2018-07-13 14:00:00,22.01,22.04,22.0,22.0,66916.0,20.3283,20.356,20.319,20.319,66916.0
2018-07-13 14:30:00,22.0,22.01,21.99,22.0,32962.0,20.319,20.3283,20.3098,20.319,32962.0
2018-07-13 15:00:00,22.0,22.0,21.97,21.97,278938.0,20.319,20.319,20.2913,20.2913,278938.0
2018-07-13 15:30:00,21.98,21.98,21.94,21.96,1306760.0,20.3006,20.3006,20.2636,20.2821,1306760.0
2018-07-16 09:30:00,21.95,21.95,21.83,21.85,427799.0,20.2729,20.2729,20.162,20.1805,427799.0
2018-07-16 10:00:00,21.85,21.86,21.82,21.83,224632.0,20.1805,20.1897,20.1528,20.162,224632.0
2018-07-16 10:30:00,21.83,21.86,21.81,21.85,331170.0,20.162,20.1897,20.1435,20.1805,331170.0
2018-07-16 11:00:00,21.84,21.94,21.84,21.94,270882.0,20.1713,20.2636,20.1713,20.2636,270882.0
2018-07-16 11:30:00,21.94,21.99,21.91,21.99,382831.0,20.2636,20.3098,20.2359,20.3098,382831.0
2018-07-16 12:00:00,21.98,22.0,21.97,21.98,216377.0,20.3006,20.319,20.2913,20.3006,216377.0
2018-07-16 12:30:00,21.97,21.98,21.95,21.96,151682.0,20.2913,20.3006,20.2729,20.2821,151682.0
2018-07-16 13:00:00,21.97,21.97,21.93,21.93,75006.0,20.2913,20.2913,20.2544,20.2544,75006.0
2018-07-16 13:30:00,21.93,21.95,21.92,21.94,219163.0,20.2544,20.2729,20.2451,20.2636,219163.0
2018-07-16 14:00:00,21.93,21.93,21.89,21.9,121608.0,20.2544,20.2544,20.2174,20.2267,121608.0
2018-07-16 14:30:00,21.89,21.9,21.85,21.85,155681.0,20.2174,20.2267,20.1805,20.1805,155681.0
2018-07-16 15:00:00,21.86,21.89,21.85,21.87,179937.0,20.1897,20.2174,20.1805,20.199,179937.0
2018-07-16 15:30:00,21.87,21.89,21.85,21.87,1001502.0,20.199,20.2174,20.1805,20.199,1001502.0
2018-07-17 09:30:00,21.73,21.82,21.68,21.76,1436329.0,20.0697,20.1528,20.0235,20.0974,1436329.0
2018-07-17 10:00:00,21.76,21.84,21.75,21.75,302385.0,20.0974,20.1713,20.0881,20.0881,302385.0
2018-07-17 10:30:00,21.75,21.77,21.72,21.76,315678.0,20.0881,20.1066,20.0604,20.0974,315678.0
2018-07-17 11:00:00,21.76,21.87,21.76,21.83,375262.0,20.0974,20.199,20.0974,20.162,375262.0
2018-07-17 11:30:00,21.83,21.87,21.82,21.82,142313.0,20.162,20.199,20.1528,20.1528,142313.0
2018-07-17 12:00:00,21.82,21.84,21.79,21.84,200709.0,20.1528,20.1713,20.1251,20.1713,200709.0
2018-07-17 12:30:00,21.83,21.86,21.82,21.83,84909.0,20.162,20.1897,20.1528,20.162,84909.0
2018-07-17 13:00:00,21.83,21.84,21.82,21.82,190975.0,20.162,20.1713,20.1528,20.1528,190975.0
2018-07-17 13:30:00,21.83,21.93,21.82,21.92,337602.0,20.162,20.2544,20.1528,20.2451,337602.0
2018-07-17 14:00:00,21.92,21.92,21.84,21.84,140583.0,20.2451,20.2451,20.1713,20.1713,140583.0
2018-07-17 14:30:00,21.84,21.87,21.84,21.87,122686.0,20.1713,20.199,20.1713,20.199,122686.0
2018-07-17 15:00:00,21.86,21.86,21.83,21.83,111981.0,20.1897,20.1897,20.162,20.162,111981.0
2018-07-17 15:30:00,21.83,21.89,21.82,21.87,1304420.0,20.162,20.2174,20.1528,20.199,1304420.0
2018-07-18 09:30:00,21.71,21.78,21.7,21.73,1069989.0,20.0512,20.1158,20.042,20.0697,1069989.0
2018-07-18 10:00:00,21.72,21.73,21.64,21.66,570188.0,20.0604,20.0697,19.9865,20.005,570188.0
2018-07-18 10:30:00,21.66,21.69,21.64,21.69,604825.0,20.005,20.0327,19.9865,20.0327,604825.0
2018-07-18 11:00:00,21.69,21.79,21.68,21.76,493037.0,20.0327,20.1251,20.0235,20.0974,493037.0
2018-07-18 11:30:00,21.76,21.76,21.72,21.76,189771.0,20.0974,20.0974,20.0604,20.0974,189771.0
2018-07-18 12:00:00,21.76,21.84,21.76,21.82,226655.0,20.0974,20.1713,20.0974,20.1528,226655.0
2018-07-18 12:30:00,21.82,21.85,21.81,21.81,191623.0,20.1528,20.1805,20.1435,20.1435,191623.0
2018-07-18 13:00:00,21.82,21.86,21.81,21.86,184411.0,20.1528,20.1897,20.1435,20.1897,184411.0
2018-07-18 13:30:00,21.86,21.86,21.83,21.84,281518.0,20.1897,20.1897,20.162,20.1713,281518.0
2018-07-18 14:00:00,21.84,21.85,21.82,21.82,211584.0,20.1713,20.1805,20.1528,20.1528,211584.0
2018-07-18 14:30:00,21.82,21.86,21.81,21.85,62538.0,20.1528,20.1897,20.1435,20.1805,62538.0
2018-07-18 15:00:00,21.84,21.86,21.83,21.85,178825.0,20.1713,20.1897,20.162,20.1805,178825.0
2018-07-18 15:30:00,21.85,21.88,21.82,21.87,1266994.0,20.1805,20.2082,20.1528,20.199,1266994.0
2018-07-19 09:30:00,21.5,21.68,21.49,21.6,1174009.0,19.8572,20.0235,19.848,19.9496,1174009.0
2018-07-19 10:00:00,21.59,21.68,21.59,21.66,358111.0,19.9404,20.0235,19.9404,20.005,358111.0
2018-07-19 10:30:00,21.67,21.69,21.6,21.64,357970.0,20.0142,20.0327,19.9496,19.9865,357970.0
2018-07-19 11:00:00,21.64,21.66,21.61,21.62,412756.0,19.9865,20.005,19.9588,19.9681,412756.0
2018-07-19 11:30:00,21.62,21.62,21.58,21.58,177250.0,19.9681,19.9681,19.9311,19.9311,177250.0
2018-07-19 12:00:00,21.59,21.61,21.55,21.58,349562.0,19.9404,19.9588,19.9034,19.9311,349562.0
2018-07-19 12:30:00,21.57,21.58,21.52,21.52,294222.0,19.9219,19.9311,19.8757,19.8757,294222.0
2018-07-19 13:00:00,21.52,21.9,21.51,21.8,1294321.0,19.8757,20.2267,19.8665,20.1343,1294321.0
2018-07-19 13:30:00,21.8,21.91,21.74,21.77,591879.0,20.1343,20.2359,20.0789,20.1066,591879.0
2018-07-19 14:00:00,21.78,21.8,21.66,21.66,197759.0,20.1158,20.1343,20.005,20.005,197759.0
2018-07-19 14:30:00,21.66,21.68,21.63,21.64,226048.0,20.005,20.0235,19.9773,19.9865,226048.0
2018-07-19 15:00:00,21.64,21.64,21.58,21.61,291379.0,19.9865,19.9865,19.9311,19.9588,291379.0
2018-07-19 15:30:00,21.62,21.62,21.56,21.58,1256750.0,19.9681,19.9681,19.9127,19.9311,1256750.0
2018-07-20 09:30:00,21.78,21.84,21.73,21.8,610740.0,20.1158,20.1713,20.0697,20.1343,610740.0
2018-07-20 10:00:00,21.8,21.81,21.74,21.77,463514.0,20.1343,20.1435,20.0789,20.1066,463514.0
2018-07-20 10:30:00,21.77,21.79,21.73,21.73,143886.0,20.1066,20.1251,20.0697,20.0697,143886.0
2018-07-20 11:00:00,21.74,21.75,21.69,21.7,388574.0,20.0789,20.0881,20.0327,20.042,388574.0
2018-07-20 11:30:00,21.69,21.71,21.67,21.7,262118.0,20.0327,20.0512,20.0142,20.042,262118.0
2018-07-20 12:00:00,21.7,21.73,21.69,21.72,186783.0,20.042,20.0697,20.0327,20.0604,186783.0
2018-07-20 12:30:00,21.72,21.72,21.69,21.7,85688.0,20.0604,20.0604,20.0327,20.042,85688.0
2018-07-20 13:00:00,21.7,21.77,21.7,21.76,84865.0,20.042,20.1066,20.042,20.0974,84865.0
2018-07-20 13:30:00,21.76,21.76,21.7,21.71,78611.0,20.0974,20.0974,20.042,20.0512,78611.0
2018-07-20 14:00:00,21.72,21.75,21.7,21.72,98046.0,20.0604,20.0881,20.042,20.0604,98046.0
2018-07-20 14:30:00,21.71,21.72,21.66,21.67,235590.0,20.0512,20.0604,20.005,20.0142,235590.0
2018-07-20 15:00:00,21.67,21.7,21.64,21.67,249478.0,20.0142,20.042,19.9865,20.0142,249478.0
2018-07-20 15:30:00,21.67,21.87,21.63,21.78,2472583.0,20.0142,20.199,19.9773,20.1158,2472583.0
2018-07-23 09:30:00,21.62,21.64,21.49,21.55,766050.0,19.9681,19.9865,19.848,19.9034,766050.0
2018-07-23 10:00:00,21.55,21.57,21.48,21.51,344879.0,19.9034,19.9219,19.8388,19.8665,344879.0
2018-07-23 10:30:00,21.5,21.52,21.47,21.49,229887.0,19.8572,19.8757,19.8295,19.848,229887.0
2018-07-23 11:00:00,21.49,21.49,21.39,21.39,495174.0,19.848,19.848,19.7556,19.7556,495174.0
2018-07-23 11:30:00,21.39,21.48,21.39,21.45,218282.0,19.7556,19.8388,19.7556,19.8111,218282.0
2018-07-23 12:00:00,21.45,21.47,21.39,21.39,166401.0,19.8111,19.8295,19.7556,19.7556,166401.0
2018-07-23 12:30:00,21.39,21.41,21.36,21.39,383769.0,19.7556,19.7741,19.7279,19.7556,383769.0
2018-07-23 13:00:00,21.39,21.43,21.39,21.41,226485.0,19.7556,19.7926,19.7556,19.7741,226485.0
2018-07-23 13:30:00,21.41,21.42,21.35,21.37,220304.0,19.7741,19.7833,19.7187,19.7372,220304.0
2018-07-23 14:00:00,21.38,21.42,21.37,21.42,254603.0,19.7464,19.7833,19.7372,19.7833,254603.0
2018-07-23 14:30:00,21.42,21.43,21.38,21.38,495034.0,19.7833,19.7926,19.7464,19.7464,495034.0
2018-07-23 15:00:00,21.38,21.38,21.34,21.35,730305.0,19.7464,19.7464,19.7095,19.7187,730305.0
2018-07-23 15:30:00,21.35,21.38,21.32,21.34,1622377.0,19.7187,19.7464,19.691,19.7095,1622377.0
2018-07-24 09:30:00,21.45,21.58,21.45,21.56,449520.0,19.8111,19.9311,19.8111,19.9127,449520.0
2018-07-24 10:00:00,21.56,21.61,21.56,21.58,191778.0,19.9127,19.9588,19.9127,19.9311,191778.0
2018-07-24 10:30:00,21.58,21.63,21.55,21.6,248096.0,19.9311,19.9773,19.9034,19.9496,248096.0
2018-07-24 11:00:00,21.61,21.63,21.52,21.52,277222.0,19.9588,19.9773,19.8757,19.8757,277222.0
2018-07-24 11:30:00,21.53,21.53,21.5,21.5,147445.0,19.8849,19.8849,19.8572,19.8572,147445.0
2018-07-24 12:00:00,21.5,21.51,21.49,21.5,94798.0,19.8572,19.8665,19.848,19.8572,94798.0
2018-07-24 12:30:00,21.5,21.54,21.49,21.51,75886.0,19.8572,19.8942,19.848,19.8665,75886.0
2018-07-24 13:00:00,21.51,21.52,21.48,21.52,201543.0,19.8665,19.8757,19.8388,19.8757,201543.0
2018-07-24 13:30:00,21.52,21.57,21.51,21.53,167657.0,19.8757,19.9219,19.8665,19.8849,167657.0
2018-07-24 14:00:00,21.53,21.55,21.49,21.55,202452.0,19.8849,19.9034,19.848,19.9034,202452.0
2018-07-24 14:30:00,21.54,21.54,21.51,21.53,127124.0,19.8942,19.8942,19.8665,19.8849,127124.0
2018-07-24 15:00:00,21.53,21.58,21.51,21.55,410459.0,19.8849,19.9311,19.8665,19.9034,410459.0
2018-07-24 15:30:00,21.55,21.62,21.54,21.62,1348895.0,19.9034,19.9681,19.8942,19.9681,1348895.0
2018-07-25 09:30:00,21.71,21.74,21.57,21.62,730645.0,20.0512,20.0789,19.9219,19.9681,730645.0
2018-07-25 10:00:00,21.62,21.62,21.52,21.54,224671.0,19.9681,19.9681,19.8757,19.8942,224671.0
2018-07-25 10:30:00,21.54,21.59,21.5,21.52,243531.0,19.8942,19.9404,19.8572,19.8757,243531.0
2018-07-25 11:00:00,21.52,21.55,21.51,21.55,108123.0,19.8757,19.9034,19.8665,19.9034,108123.0
2018-07-25 11:30:00,21.55,21.57,21.53,21.55,75547.0,19.9034,19.9219,19.8849,19.9034,75547.0
2018-07-25 12:00:00,21.55,21.55,21.5,21.55,97326.0,19.9034,19.9034,19.8572,19.9034,97326.0
2018-07-25 12:30:00,21.55,21.6,21.55,21.59,239824.0,19.9034,19.9496,19.9034,19.9404,239824.0
2018-07-25 13:00:00,21.59,21.63,21.59,21.63,209444.0,19.9404,19.9773,19.9404,19.9773,209444.0
2018-07-25 13:30:00,21.64,21.67,21.64,21.66,139327.0,19.9865,20.0142,19.9865,20.005,139327.0
2018-07-25 14:00:00,21.67,21.68,21.64,21.64,165614.0,20.0142,20.0235,19.9865,19.9865,165614.0
2018-07-25 14:30:00,21.64,21.66,21.63,21.63,81397.0,19.9865,20.005,19.9773,19.9773,81397.0
2018-07-25 15:00:00,21.64,21.65,21.63,21.65,107010.0,19.9865,19.9958,19.9773,19.9958,107010.0
2018-07-25 15:30:00,21.66,21.78,21.65,21.76,1666661.0,20.005,20.1158,19.9958,20.0974,1666661.0
2018-07-26 09:30:00,21.57,21.58,21.49,21.53,1229114.0,19.9219,19.9311,19.848,19.8849,1229114.0
2018-07-26 10:00:00,21.53,21.56,21.48,21.49,402138.0,19.8849,19.9127,19.8388,19.848,402138.0
2018-07-26 10:30:00,21.49,21.6,21.49,21.6,218297.0,19.848,19.9496,19.848,19.9496,218297.0
2018-07-26 11:00:00,21.6,21.66,21.6,21.63,235083.0,19.9496,20.005,19.9496,19.9773,235083.0
2018-07-26 11:30:00,21.63,21.64,21.56,21.57,112905.0,19.9773,19.9865,19.9127,19.9219,112905.0
2018-07-26 12:00:00,21.56,21.58,21.55,21.56,157450.0,19.9127,19.9311,19.9034,19.9127,157450.0
2018-07-26 12:30:00,21.56,21.57,21.53,21.55,225521.0,19.9127,19.9219,19.8849,19.9034,225521.0
2018-07-26 13:00:00,21.55,21.57,21.53,21.54,179011.0,19.9034,19.9219,19.8849,19.8942,179011.0
2018-07-26 13:30:00,21.53,21.54,21.5,21.5,199967.0,19.8849,19.8942,19.8572,19.8572,199967.0
2018-07-26 14:00:00,21.5,21.5,21.43,21.43,618360.0,19.8572,19.8572,19.7926,19.7926,618360.0
2018-07-26 14:30:00,21.43,21.47,21.41,21.47,435964.0,19.7926,19.8295,19.7741,19.8295,435964.0
2018-07-26 15:00:00,21.47,21.47,21.4,21.41,482155.0,19.8295,19.8295,19.7649,19.7741,482155.0
2018-07-26 15:30:00,21.41,21.42,21.36,21.38,1547147.0,19.7741,19.7833,19.7279,19.7464,1547147.0
2018-07-27 09:30:00,21.37,21.43,21.25,21.41,688233.0,19.7372,19.7926,19.6263,19.7741,688233.0
2018-07-27 10:00:00,21.41,21.43,21.38,21.38,248878.0,19.7741,19.7926,19.7464,19.7464,248878.0
2018-07-27 10:30:00,21.37,21.38,21.34,21.37,228555.0,19.7372,19.7464,19.7095,19.7372,228555.0
2018-07-27 11:00:00,21.37,21.37,21.34,21.35,98544.0,19.7372,19.7372,19.7095,19.7187,98544.0
2018-07-27 11:30:00,21.34,21.48,21.33,21.48,243339.0,19.7095,19.8388,19.7002,19.8388,243339.0
2018-07-27 12:00:00,21.48,21.48,21.39,21.4,150413.0,19.8388,19.8388,19.7556,19.7649,150413.0
2018-07-27 12:30:00,21.4,21.4,21.34,21.34,171994.0,19.7649,19.7649,19.7095,19.7095,171994.0
2018-07-27 13:00:00,21.33,21.34,21.3,21.3,153630.0,19.7002,19.7095,19.6725,19.6725,153630.0
2018-07-27 13:30:00,21.31,21.31,21.28,21.31,144182.0,19.6818,19.6818,19.654,19.6818,144182.0
2018-07-27 14:00:00,21.31,21.31,21.27,21.27,88320.0,19.6818,19.6818,19.6448,19.6448,88320.0
2018-07-27 14:30:00,21.26,21.3,21.26,21.27,113629.0,19.6356,19.6725,19.6356,19.6448,113629.0
2018-07-27 15:00:00,21.27,21.3,21.27,21.29,52212.0,19.6448,19.6725,19.6448,19.6633,52212.0
2018-07-27 15:30:00,21.28,21.33,21.28,21.33,367334.0,19.654,19.7002,19.654,19.7002,367334.0
2018-07-30 09:30:00,21.3,21.33,21.26,21.3,429278.0,19.6725,19.7002,19.6356,19.6725,429278.0
2018-07-30 10:00:00,21.3,21.35,21.28,21.35,180787.0,19.6725,19.7187,19.654,19.7187,180787.0
2018-07-30 10:30:00,21.36,21.38,21.32,21.35,206230.0,19.7279,19.7464,19.691,19.7187,206230.0
2018-07-30 11:00:00,21.34,21.34,21.3,21.32,171862.0,19.7095,19.7095,19.6725,19.691,171862.0
2018-07-30 11:30:00,21.31,21.32,21.27,21.28,188665.0,19.6818,19.691,19.6448,19.654,188665.0
2018-07-30 12:00:00,21.27,21.27,21.24,21.26,352198.0,19.6448,19.6448,19.6171,19.6356,352198.0
2018-07-30 12:30:00,21.26,21.3,21.24,21.3,216074.0,19.6356,19.6725,19.6171,19.6725,216074.0
2018-07-30 13:00:00,21.29,21.29,21.23,21.23,285385.0,19.6633,19.6633,19.6079,19.6079,285385.0
2018-07-30 13:30:00,21.23,21.25,21.22,21.23,106727.0,19.6079,19.6263,19.5986,19.6079,106727.0
2018-07-30 14:00:00,21.23,21.23,21.2,21.21,73617.0,19.6079,19.6079,19.5802,19.5894,73617.0
2018-07-30 14:30:00,21.2,21.24,21.19,21.21,353676.0,19.5802,19.6171,19.5709,19.5894,353676.0
2018-07-30 15:00:00,21.22,21.25,21.22,21.24,121429.0,19.5986,19.6263,19.5986,19.6171,121429.0
2018-07-30 15:30:00,21.24,21.27,21.23,21.26,358955.0,19.6171,19.6448,19.6079,19.6356,358955.0
2018-07-31 09:30:00,21.21,21.29,21.2,21.25,1519255.0,19.5894,19.6633,19.5802,19.6263,1519255.0
2018-07-31 10:00:00,21.25,21.32,21.22,21.24,224723.0,19.6263,19.691,19.5986,19.6171,224723.0
2018-07-31 10:30:00,21.24,21.29,21.22,21.29,147639.0,19.6171,19.6633,19.5986,19.6633,147639.0
2018-07-31 11:00:00,21.28,21.32,21.28,21.32,141777.0,19.654,19.691,19.654,19.691,141777.0
2018-07-31 11:30:00,21.31,21.33,21.3,21.32,351175.0,19.6818,19.7002,19.6725,19.691,351175.0
2018-07-31 12:00:00,21.32,21.38,21.31,21.36,181018.0,19.691,19.7464,19.6818,19.7279,181018.0
2018-07-31 12:30:00,21.36,21.46,21.36,21.41,420703.0,19.7279,19.8203,19.7279,19.7741,420703.0
2018-07-31 13:00:00,21.41,21.41,21.35,21.38,107234.0,19.7741,19.7741,19.7187,19.7464,107234.0
2018-07-31 13:30:00,21.37,21.39,21.36,21.39,116514.0,19.7372,19.7556,19.7279,19.7556,116514.0
2018-07-31 14:00:00,21.39,21.41,21.39,21.4,121633.0,19.7556,19.7741,19.7556,19.7649,121633.0
2018-07-31 14:30:00,21.4,21.41,21.4,21.4,28694.0,19.7649,19.7741,19.7649,19.7649,28694.0
2018-07-31 15:00:00,21.4,21.4,21.32,21.33,175026.0,19.7649,19.7649,19.691,19.7002,175026.0
2018-07-31 15:30:00,21.33,21.34,21.29,21.3,644916.0,19.7002,19.7095,19.6633,19.6725,644916.0
2018-08-01 09:30:00,21.25,21.25,21.12,21.19,2160221.0,19.6263,19.6263,19.5063,19.5709,2160221.0
2018-08-01 10:00:00,21.2,21.29,21.19,21.27,434491.0,19.5802,19.6633,19.5709,19.6448,434491.0
2018-08-01 10:30:00,21.27,21.28,21.23,21.24,314150.0,19.6448,19.654,19.6079,19.6171,314150.0
2018-08-01 11:00:00,21.24,21.24,21.15,21.19,328997.0,19.6171,19.6171,19.534,19.5709,328997.0
2018-08-01 11:30:00,21.18,21.23,21.18,21.19,237655.0,19.5617,19.6079,19.5617,19.5709,237655.0
2018-08-01 12:00:00,21.18,21.19,21.17,21.18,215863.0,19.5617,19.5709,19.5524,19.5617,215863.0
2018-08-01 12:30:00,21.17,21.18,21.15,21.16,218131.0,19.5524,19.5617,19.534,19.5432,218131.0
2018-08-01 13:00:00,21.15,21.18,21.14,21.17,118524.0,19.534,19.5617,19.5247,19.5524,118524.0
2018-08-01 13:30:00,21.17,21.2,21.16,21.19,259005.0,19.5524,19.5802,19.5432,19.5709,259005.0
2018-08-01 14:00:00,21.19,21.23,21.17,21.19,385082.0,19.5709,19.6079,19.5524,19.5709,385082.0
2018-08-01 14:30:00,21.2,21.2,21.13,21.13,456899.0,19.5802,19.5802,19.5155,19.5155,456899.0
2018-08-01 15:00:00,21.13,21.17,21.11,21.13,403564.0,19.5155,19.5524,19.497,19.5155,403564.0
2018-08-01 15:30:00,21.13,21.15,21.08,21.13,1513448.0,19.5155,19.534,19.4693,19.5155,1513448.0
2018-08-02 09:30:00,21.11,21.11,21.02,21.06,473142.0,19.497,19.497,19.4139,19.4509,473142.0
2018-08-02 10:00:00,21.06,21.07,20.97,20.97,305889.0,19.4509,19.4601,19.3677,19.3677,305889.0
2018-08-02 10:30:00,20.98,21.06,20.96,21.04,456468.0,19.377,19.4509,19.3585,19.4324,456468.0
2018-08-02 11:00:00,21.04,21.06,21.02,21.04,180015.0,19.4324,19.4509,19.4139,19.4324,180015.0
2018-08-02 11:30:00,21.03,21.04,21.0,21.02,136247.0,19.4231,19.4324,19.3954,19.4139,136247.0
2018-08-02 12:00:00,21.02,21.1,21.02,21.08,159975.0,19.4139,19.4878,19.4139,19.4693,159975.0
2018-08-02 12:30:00,21.09,21.1,21.05,21.06,131890.0,19.4786,19.4878,19.4416,19.4509,131890.0
2018-08-02 13:00:00,21.06,21.08,21.04,21.05,126585.0,19.4509,19.4693,19.4324,19.4416,126585.0
2018-08-02 13:30:00,21.05,21.08,21.05,21.08,24237.0,19.4416,19.4693,19.4416,19.4693,24237.0
2018-08-02 14:00:00,21.08,21.08,20.94,20.95,233941.0,19.4693,19.4693,19.34,19.3493,233941.0
2018-08-02 14:30:00,20.95,20.95,20.92,20.92,197301.0,19.3493,19.3493,19.3216,19.3216,197301.0
2018-08-02 15:00:00,20.92,20.93,20.89,20.92,312264.0,19.3216,19.3308,19.2938,19.3216,312264.0
2018-08-02 15:30:00,20.92,20.98,20.91,20.94,767660.0,19.3216,19.377,19.3123,19.34,767660.0
2018-08-03 09:30:00,21.06,21.1,21.0,21.08,995055.0,19.4509,19.4878,19.3954,19.4693,995055.0
2018-08-03 10:00:00,21.09,21.26,21.09,21.25,600538.0,19.4786,19.6356,19.4786,19.6263,600538.0
2018-08-03 10:30:00,21.25,21.31,21.23,21.27,641424.0,19.6263,19.6818,19.6079,19.6448,641424.0
2018-08-03 11:00:00,21.27,21.32,21.26,21.31,288451.0,19.6448,19.691,19.6356,19.6818,288451.0
2018-08-03 11:30:00,21.3,21.3,21.22,21.22,443504.0,19.6725,19.6725,19.5986,19.5986,443504.0
2018-08-03 12:00:00,21.22,21.24,21.2,21.21,132916.0,19.5986,19.6171,19.5802,19.5894,132916.0
2018-08-03 12:30:00,21.21,21.23,21.19,21.22,261894.0,19.5894,19.6079,19.5709,19.5986,261894.0
2018-08-03 13:00:00,21.22,21.23,21.18,21.18,135917.0,19.5986,19.6079,19.5617,19.5617,135917.0
2018-08-03 13:30:00,21.18,21.22,21.18,21.19,222773.0,19.5617,19.5986,19.5617,19.5709,222773.0
2018-08-03 14:00:00,21.2,21.22,21.15,21.16,174052.0,19.5802,19.5986,19.534,19.5432,174052.0
2018-08-03 14:30:00,21.15,21.15,21.11,21.13,179915.0,19.534,19.534,19.497,19.5155,179915.0
2018-08-03 15:00:00,21.13,21.18,21.09,21.18,418275.0,19.5155,19.5617,19.4786,19.5617,418275.0
2018-08-03 15:30:00,21.17,21.17,21.12,21.14,1144606.0,19.5524,19.5524,19.5063,19.5247,1144606.0
2018-08-06 09:30:00,21.02,21.02,20.93,20.97,520807.0,19.4139,19.4139,19.3308,19.3677,520807.0
2018-08-06 10:00:00,20.97,21.02,20.95,21.01,209240.0,19.3677,19.4139,19.3493,19.4047,209240.0
2018-08-06 10:30:00,21.01,21.05,21.01,21.03,159863.0,19.4047,19.4416,19.4047,19.4231,159863.0
2018-08-06 11:00:00,21.03,21.04,21.0,21.0,128147.0,19.4231,19.4324,19.3954,19.3954,128147.0
2018-08-06 11:30:00,21.01,21.03,21.01,21.03,115289.0,19.4047,19.4231,19.4047,19.4231,115289.0
2018-08-06 12:00:00,21.02,21.04,20.98,21.0,118440.0,19.4139,19.4324,19.377,19.3954,118440.0
2018-08-06 12:30:00,20.99,20.99,20.98,20.98,89418.0,19.3862,19.3862,19.377,19.377,89418.0
2018-08-06 13:00:00,20.98,20.99,20.98,20.98,58376.0,19.377,19.3862,19.377,19.377,58376.0
2018-08-06 13:30:00,20.98,20.98,20.94,20.95,64284.0,19.377,19.377,19.34,19.3493,64284.0
2018-08-06 14:00:00,20.95,20.95,20.92,20.94,200299.0,19.3493,19.3493,19.3216,19.34,200299.0
2018-08-06 14:30:00,20.94,20.97,20.93,20.94,182394.0,19.34,19.3677,19.3308,19.34,182394.0
2018-08-06 15:00:00,20.93,20.93,20.91,20.92,320308.0,19.3308,19.3308,19.3123,19.3216,320308.0
2018-08-06 15:30:00,20.92,20.92,20.89,20.91,1039748.0,19.3216,19.3216,19.2938,19.3123,1039748.0
2018-08-07 09:30:00,21.07,21.09,20.97,20.98,312036.0,19.4601,19.4786,19.3677,19.377,312036.0
2018-08-07 10:00:00,20.97,20.97,20.9,20.91,287066.0,19.3677,19.3677,19.3031,19.3123,287066.0
2018-08-07 10:30:00,20.91,20.91,20.84,20.85,213625.0,19.3123,19.3123,19.2477,19.2569,213625.0
2018-08-07 11:00:00,20.84,20.85,20.78,20.81,346974.0,19.2477,19.2569,19.1922,19.22,346974.0
2018-08-07 11:30:00,20.81,20.89,20.81,20.89,190204.0,19.22,19.2938,19.22,19.2938,190204.0
2018-08-07 12:00:00,20.87,20.87,20.83,20.84,132450.0,19.2754,19.2754,19.2384,19.2477,132450.0
2018-08-07 12:30:00,20.84,20.84,20.82,20.83,49249.0,19.2477,19.2477,19.2292,19.2384,49249.0
2018-08-07 13:00:00,20.82,20.82,20.75,20.77,272126.0,19.2292,19.2292,19.1645,19.183,272126.0
2018-08-07 13:30:00,20.76,20.76,20.7,20.7,645031.0,19.1738,19.1738,19.1184,19.1184,645031.0
2018-08-07 14:00:00,20.7,20.7,20.66,20.66,168451.0,19.1184,19.1184,19.0814,19.0814,168451.0
2018-08-07 14:30:00,20.67,20.69,20.66,20.67,312162.0,19.0907,19.1091,19.0814,19.0907,312162.0
2018-08-07 15:00:00,20.67,20.68,20.65,20.67,377623.0,19.0907,19.0999,19.0722,19.0907,377623.0
2018-08-07 15:30:00,20.67,20.68,20.65,20.65,1241260.0,19.0907,19.0999,19.0722,19.0722,1241260.0
2018-08-08 09:30:00,20.68,20.78,20.66,20.72,536780.0,19.0999,19.1922,19.0814,19.1368,536780.0
2018-08-08 10:00:00,20.72,20.74,20.67,20.68,209842.0,19.1368,19.1553,19.0907,19.0999,209842.0
2018-08-08 10:30:00,20.68,20.69,20.62,20.67,237087.0,19.0999,19.1091,19.0445,19.0907,237087.0
2018-08-08 11:00:00,20.67,20.68,20.62,20.62,194375.0,19.0907,19.0999,19.0445,19.0445,194375.0
2018-08-08 11:30:00,20.62,20.66,20.61,20.64,199342.0,19.0445,19.0814,19.0352,19.0629,199342.0
2018-08-08 12:00:00,20.65,20.66,20.61,20.62,188397.0,19.0722,19.0814,19.0352,19.0445,188397.0
2018-08-08 12:30:00,20.61,20.66,20.6,20.65,209530.0,19.0352,19.0814,19.026,19.0722,209530.0
2018-08-08 13:00:00,20.64,20.75,20.64,20.75,263237.0,19.0629,19.1645,19.0629,19.1645,263237.0
2018-08-08 13:30:00,20.75,20.75,20.7,20.74,74322.0,19.1645,19.1645,19.1184,19.1553,74322.0
2018-08-08 14:00:00,20.75,20.8,20.74,20.75,119272.0,19.1645,19.2107,19.1553,19.1645,119272.0
2018-08-08 14:30:00,20.75,20.75,20.72,20.72,100647.0,19.1645,19.1645,19.1368,19.1368,100647.0
2018-08-08 15:00:00,20.73,20.77,20.72,20.75,255939.0,19.1461,19.183,19.1368,19.1645,255939.0
2018-08-08 15:30:00,20.76,20.77,20.73,20.76,754634.0,19.1738,19.183,19.1461,19.1738,754634.0
2018-08-09 09:30:00,20.82,20.91,20.81,20.85,653715.0,19.2292,19.3123,19.22,19.2569,653715.0
2018-08-09 10:00:00,20.84,21.01,20.84,20.98,524863.0,19.2477,19.4047,19.2477,19.377,524863.0
2018-08-09 10:30:00,20.98,20.99,20.91,20.94,232588.0,19.377,19.3862,19.3123,19.34,232588.0
2018-08-09 11:00:00,20.94,20.99,20.91,20.95,373326.0,19.34,19.3862,19.3123,19.3493,373326.0
2018-08-09 11:30:00,20.95,20.96,20.88,20.89,231522.0,19.3493,19.3585,19.2846,19.2938,231522.0
2018-08-09 12:00:00,20.88,20.88,20.8,20.83,241549.0,19.2846,19.2846,19.2107,19.2384,241549.0
2018-08-09 12:30:00,20.83,20.83,20.8,20.81,143362.0,19.2384,19.2384,19.2107,19.22,143362.0
2018-08-09 13:00:00,20.8,20.81,20.76,20.81,270180.0,19.2107,19.22,19.1738,19.22,270180.0
2018-08-09 13:30:00,20.82,20.84,20.82,20.83,107325.0,19.2292,19.2477,19.2292,19.2384,107325.0
2018-08-09 14:00:00,20.83,20.83,20.77,20.78,70919.0,19.2384,19.2384,19.183,19.1922,70919.0
2018-08-09 14:30:00,20.79,20.8,20.75,20.75,168038.0,19.2015,19.2107,19.1645,19.1645,168038.0
2018-08-09 15:00:00,20.75,20.76,20.74,20.74,228557.0,19.1645,19.1738,19.1553,19.1553,228557.0
2018-08-09 15:30:00,20.75,20.76,20.71,20.71,736278.0,19.1645,19.1738,19.1276,19.1276,736278.0
2018-08-10 09:30:00,20.67,20.75,20.63,20.65,901498.0,19.0907,19.1645,19.0537,19.0722,901498.0
2018-08-10 10:00:00,20.65,20.78,20.64,20.69,539880.0,19.0722,19.1922,19.0629,19.1091,539880.0
2018-08-10 10:30:00,20.69,20.77,20.67,20.73,197998.0,19.1091,19.183,19.0907,19.1461,197998.0
2018-08-10 11:00:00,20.73,20.73,20.66,20.66,124862.0,19.1461,19.1461,19.0814,19.0814,124862.0
2018-08-10 11:30:00,20.66,20.66,20.57,20.58,284871.0,19.0814,19.0814,18.9983,19.0075,284871.0
2018-08-10 12:00:00,20.57,20.6,20.54,20.59,187414.0,18.9983,19.026,18.9706,19.0168,187414.0
2018-08-10 12:30:00,20.59,20.6,20.55,20.57,171371.0,19.0168,19.026,18.9798,18.9983,171371.0
2018-08-10 13:00:00,20.57,20.57,20.53,20.55,99405.0,18.9983,18.9983,18.9614,18.9798,99405.0
2018-08-10 13:30:00,20.55,20.58,20.55,20.56,136824.0,18.9798,19.0075,18.9798,18.9891,136824.0
2018-08-10 14:00:00,20.56,20.56,20.52,20.52,101738.0,18.9891,18.9891,18.9521,18.9521,101738.0
2018-08-10 14:30:00,20.52,20.59,20.51,20.58,253270.0,18.9521,19.0168,18.9429,19.0075,253270.0
2018-08-10 15:00:00,20.57,20.6,20.55,20.58,429202.0,18.9983,19.026,18.9798,19.0075,429202.0
2018-08-10 15:30:00,20.58,20.58,20.54,20.55,1214729.0,19.0075,19.0075,18.9706,18.9798,1214729.0
2018-08-13 09:30:00,20.34,20.4,20.26,20.27,953053.0,18.7859,18.8413,18.712,18.7212,953053.0
2018-08-13 10:00:00,20.26,20.28,20.19,20.23,914359.0,18.712,18.7305,18.6473,18.6843,914359.0
2018-08-13 10:30:00,20.23,20.24,20.15,20.19,296478.0,18.6843,18.6935,18.6104,18.6473,296478.0
2018-08-13 11:00:00,20.18,20.19,20.08,20.08,300766.0,18.6381,18.6473,18.5457,18.5457,300766.0
2018-08-13 11:30:00,20.08,20.12,20.04,20.09,303203.0,18.5457,18.5827,18.5088,18.555,303203.0
2018-08-13 12:00:00,20.09,20.09,20.0,20.01,325754.0,18.555,18.555,18.4718,18.4811,325754.0
2018-08-13 12:30:00,20.02,20.02,19.88,19.94,464227.0,18.4903,18.4903,18.361,18.4164,464227.0
2018-08-13 13:00:00,19.93,19.95,19.89,19.93,778289.0,18.4072,18.4257,18.3703,18.4072,778289.0
2018-08-13 13:30:00,19.94,19.98,19.94,19.98,355601.0,18.4164,18.4534,18.4164,18.4534,355601.0
2018-08-13 14:00:00,19.98,20.0,19.96,19.97,162067.0,18.4534,18.4718,18.4349,18.4441,162067.0
2018-08-13 14:30:00,19.96,19.96,19.91,19.96,731645.0,18.4349,18.4349,18.3887,18.4349,731645.0
2018-08-13 15:00:00,19.96,20.0,19.93,19.98,886254.0,18.4349,18.4718,18.4072,18.4534,886254.0
2018-08-13 15:30:00,19.99,20.02,19.95,19.97,1664922.0,18.4626,18.4903,18.4257,18.4441,1664922.0
2018-08-14 09:30:00,20.02,20.06,19.87,19.88,695758.0,18.4903,18.5273,18.3518,18.361,695758.0
2018-08-14 10:00:00,19.88,19.97,19.88,19.97,540723.0,18.361,18.4441,18.361,18.4441,540723.0
2018-08-14 10:30:00,19.97,20.04,19.96,20.02,304350.0,18.4441,18.5088,18.4349,18.4903,304350.0
2018-08-14 11:00:00,20.03,20.04,19.95,19.95,198478.0,18.4996,18.5088,18.4257,18.4257,198478.0
2018-08-14 11:30:00,19.95,19.95,19.89,19.89,159995.0,18.4257,18.4257,18.3703,18.3703,159995.0
2018-08-14 12:00:00,19.89,19.89,19.83,19.87,170751.0,18.3703,18.3703,18.3148,18.3518,170751.0
2018-08-14 12:30:00,19.86,19.86,19.8,19.81,78112.0,18.3425,18.3425,18.2871,18.2964,78112.0
2018-08-14 13:00:00,19.81,19.84,19.79,19.83,193274.0,18.2964,18.3241,18.2779,18.3148,193274.0
2018-08-14 13:30:00,19.83,19.83,19.78,19.8,149806.0,18.3148,18.3148,18.2687,18.2871,149806.0
2018-08-14 14:00:00,19.8,19.8,19.78,19.78,98657.0,18.2871,18.2871,18.2687,18.2687,98657.0
2018-08-14 14:30:00,19.78,19.83,19.78,19.81,273158.0,18.2687,18.3148,18.2687,18.2964,273158.0
2018-08-14 15:00:00,19.81,19.83,19.8,19.8,358947.0,18.2964,18.3148,18.2871,18.2871,358947.0
2018-08-14 15:30:00,19.8,19.8,19.74,19.77,983225.0,18.2871,18.2871,18.2317,18.2594,983225.0
2018-08-15 09:30:00,19.44,19.45,18.96,19.01,2215323.0,17.9546,17.9639,17.5113,17.5575,2215323.0
2018-08-15 10:00:00,19.01,19.01,18.76,18.8,1532584.0,17.5575,17.5575,17.3266,17.3635,1532584.0
2018-08-15 10:30:00,18.79,18.79,18.47,18.5,1188261.0,17.3543,17.3543,17.0588,17.0865,1188261.0
2018-08-15 11:00:00,18.5,18.65,18.48,18.57,1689981.0,17.0865,17.225,17.068,17.1511,1689981.0
2018-08-15 11:30:00,18.57,18.62,18.52,18.6,1172070.0,17.1511,17.1973,17.1049,17.1788,1172070.0
2018-08-15 12:00:00,18.6,18.61,18.52,18.59,820423.0,17.1788,17.1881,17.1049,17.1696,820423.0
2018-08-15 12:30:00,18.59,18.72,18.59,18.69,609639.0,17.1696,17.2896,17.1696,17.2619,609639.0
2018-08-15 13:00:00,18.69,18.82,18.67,18.82,569940.0,17.2619,17.382,17.2435,17.382,569940.0
2018-08-15 13:30:00,18.82,18.84,18.78,18.83,297043.0,17.382,17.4005,17.3451,17.3912,297043.0
2018-08-15 14:00:00,18.82,18.83,18.68,18.69,572894.0,17.382,17.3912,17.2527,17.2619,572894.0
2018-08-15 14:30:00,18.68,18.69,18.5,18.53,763085.0,17.2527,17.2619,17.0865,17.1142,763085.0
2018-08-15 15:00:00,18.53,18.62,18.52,18.55,1256342.0,17.1142,17.1973,17.1049,17.1326,1256342.0
2018-08-15 15:30:00,18.54,18.6,18.51,18.58,3490320.0,17.1234,17.1788,17.0957,17.1603,3490320.0
2018-08-16 09:30:00,18.8,18.94,18.79,18.79,1502345.0,17.3635,17.4928,17.3543,17.3543,1502345.0
2018-08-16 10:00:00,18.79,18.79,18.67,18.77,636033.0,17.3543,17.3543,17.2435,17.3358,636033.0
2018-08-16 10:30:00,18.78,18.82,18.71,18.71,530674.0,17.3451,17.382,17.2804,17.2804,530674.0
2018-08-16 11:00:00,18.7,18.78,18.68,18.68,146301.0,17.2712,17.3451,17.2527,17.2527,146301.0
2018-08-16 11:30:00,18.68,18.69,18.62,18.65,342525.0,17.2527,17.2619,17.1973,17.225,342525.0
2018-08-16 12:00:00,18.65,18.68,18.52,18.54,413369.0,17.225,17.2527,17.1049,17.1234,413369.0
2018-08-16 12:30:00,18.54,18.58,18.46,18.54,613588.0,17.1234,17.1603,17.0495,17.1234,613588.0
2018-08-16 13:00:00,18.54,18.57,18.51,18.51,197371.0,17.1234,17.1511,17.0957,17.0957,197371.0
2018-08-16 13:30:00,18.5,18.55,18.45,18.45,185178.0,17.0865,17.1326,17.0403,17.0403,185178.0
2018-08-16 14:00:00,18.45,18.47,18.4,18.42,536084.0,17.0403,17.0588,16.9941,17.0126,536084.0
2018-08-16 14:30:00,18.42,18.42,18.35,18.35,513874.0,17.0126,17.0126,16.9479,16.9479,513874.0
2018-08-16 15:00:00,18.34,18.35,18.19,18.28,1623997.0,16.9387,16.9479,16.8001,16.8833,1623997.0
2018-08-16 15:30:00,18.28,18.28,18.16,18.17,2735378.0,16.8833,16.8833,16.7724,16.7817,2735378.0
2018-08-17 09:30:00,18.38,18.68,18.33,18.57,2016070.0,16.9756,17.2527,16.9294,17.1511,2016070.0
2018-08-17 10:00:00,18.58,18.7,18.51,18.67,865158.0,17.1603,17.2712,17.0957,17.2435,865158.0
2018-08-17 10:30:00,18.68,18.78,18.63,18.68,1117269.0,17.2527,17.3451,17.2065,17.2527,1117269.0
2018-08-17 11:00:00,18.68,18.79,18.68,18.75,626643.0,17.2527,17.3543,17.2527,17.3174,626643.0
2018-08-17 11:30:00,18.76,18.76,18.49,18.49,419550.0,17.3266,17.3266,17.0772,17.0772,419550.0
2018-08-17 12:00:00,18.49,18.56,18.49,18.52,293359.0,17.0772,17.1419,17.0772,17.1049,293359.0
2018-08-17 12:30:00,18.52,18.52,18.43,18.43,226144.0,17.1049,17.1049,17.0218,17.0218,226144.0
2018-08-17 13:00:00,18.42,18.45,18.32,18.36,467905.0,17.0126,17.0403,16.9202,16.9572,467905.0
2018-08-17 13:30:00,18.37,18.42,18.32,18.42,381648.0,16.9664,17.0126,16.9202,17.0126,381648.0
2018-08-17 14:00:00,18.42,18.6,18.4,18.57,809278.0,17.0126,17.1788,16.9941,17.1511,809278.0
2018-08-17 14:30:00,18.58,18.66,18.47,18.65,607163.0,17.1603,17.2342,17.0588,17.225,607163.0
2018-08-17 15:00:00,18.65,18.68,18.61,18.66,652272.0,17.225,17.2527,17.1881,17.2342,652272.0
2018-08-17 15:30:00,18.66,18.8,18.66,18.7,2769058.0,17.2342,17.3635,17.2342,17.2712,2769058.0
2018-08-20 09:30:00,18.81,18.91,18.69,18.73,1364434.0,17.3728,17.4651,17.2619,17.2989,1364434.0
2018-08-20 10:00:00,18.73,18.75,18.66,18.75,348249.0,17.2989,17.3174,17.2342,17.3174,348249.0
2018-08-20 10:30:00,18.75,18.75,18.58,18.59,329008.0,17.3174,17.3174,17.1603,17.1696,329008.0
2018-08-20 11:00:00,18.6,18.72,18.6,18.66,252418.0,17.1788,17.2896,17.1788,17.2342,252418.0
2018-08-20 11:30:00,18.66,18.91,18.65,18.75,1447429.0,17.2342,17.4651,17.225,17.3174,1447429.0
2018-08-20 12:00:00,18.75,18.9,18.73,18.86,672497.0,17.3174,17.4559,17.2989,17.419,672497.0
2018-08-20 12:30:00,18.84,18.87,18.75,18.83,252411.0,17.4005,17.4282,17.3174,17.3912,252411.0
2018-08-20 13:00:00,18.83,18.83,18.75,18.8,271277.0,17.3912,17.3912,17.3174,17.3635,271277.0
2018-08-20 13:30:00,18.8,18.89,18.78,18.89,405304.0,17.3635,17.4467,17.3451,17.4467,405304.0
2018-08-20 14:00:00,18.9,18.91,18.84,18.86,290021.0,17.4559,17.4651,17.4005,17.419,290021.0
2018-08-20 14:30:00,18.86,18.95,18.84,18.86,451252.0,17.419,17.5021,17.4005,17.419,451252.0
2018-08-20 15:00:00,18.86,18.91,18.84,18.86,364730.0,17.419,17.4651,17.4005,17.419,364730.0
2018-08-20 15:30:00,18.86,18.86,18.78,18.8,1206830.0,17.419,17.419,17.3451,17.3635,1206830.0
2018-08-21 09:30:00,18.81,18.88,18.74,18.75,874510.0,17.3728,17.4374,17.3081,17.3174,874510.0
2018-08-21 10:00:00,18.75,18.84,18.7,18.81,354369.0,17.3174,17.4005,17.2712,17.3728,354369.0
2018-08-21 10:30:00,18.81,18.82,18.75,18.77,276950.0,17.3728,17.382,17.3174,17.3358,276950.0
2018-08-21 11:00:00,18.77,18.8,18.68,18.79,328243.0,17.3358,17.3635,17.2527,17.3543,328243.0
2018-08-21 11:30:00,18.8,18.81,18.76,18.77,90237.0,17.3635,17.3728,17.3266,17.3358,90237.0
2018-08-21 12:00:00,18.77,18.78,18.73,18.73,88983.0,17.3358,17.3451,17.2989,17.2989,88983.0
2018-08-21 12:30:00,18.72,18.88,18.71,18.87,378675.0,17.2896,17.4374,17.2804,17.4282,378675.0
2018-08-21 13:00:00,18.86,18.92,18.86,18.88,334781.0,17.419,17.4744,17.419,17.4374,334781.0
2018-08-21 13:30:00,18.88,18.92,18.87,18.91,215004.0,17.4374,17.4744,17.4282,17.4651,215004.0
2018-08-21 14:00:00,18.91,18.97,18.91,18.93,246505.0,17.4651,17.5205,17.4651,17.4836,246505.0
2018-08-21 14:30:00,18.93,18.97,18.9,18.91,456438.0,17.4836,17.5205,17.4559,17.4651,456438.0
2018-08-21 15:00:00,18.92,18.92,18.89,18.91,161939.0,17.4744,17.4744,17.4467,17.4651,161939.0
2018-08-21 15:30:00,18.91,18.93,18.89,18.92,525637.0,17.4651,17.4836,17.4467,17.4744,525637.0
2018-08-22 09:30:00,19.05,19.08,18.95,19.01,651799.0,17.5944,17.6221,17.5021,17.5575,651799.0
2018-08-22 10:00:00,19.01,19.04,18.97,19.01,330194.0,17.5575,17.5852,17.5205,17.5575,330194.0
2018-08-22 10:30:00,18.99,19.0,18.93,18.96,272433.0,17.539,17.5483,17.4836,17.5113,272433.0
2018-08-22 11:00:00,18.96,19.0,18.94,18.94,234818.0,17.5113,17.5483,17.4928,17.4928,234818.0
2018-08-22 11:30:00,18.93,19.0,18.92,19.0,247417.0,17.4836,17.5483,17.4744,17.5483,247417.0
2018-08-22 12:00:00,19.0,19.01,18.97,18.99,100662.0,17.5483,17.5575,17.5205,17.539,100662.0
2018-08-22 12:30:00,18.98,18.98,18.95,18.95,33995.0,17.5298,17.5298,17.5021,17.5021,33995.0
2018-08-22 13:00:00,18.95,18.97,18.93,18.97,41530.0,17.5021,17.5205,17.4836,17.5205,41530.0
2018-08-22 13:30:00,18.97,18.97,18.94,18.97,51925.0,17.5205,17.5205,17.4928,17.5205,51925.0
2018-08-22 14:00:00,18.97,19.08,18.96,18.97,554365.0,17.5205,17.6221,17.5113,17.5205,554365.0
2018-08-22 14:30:00,18.97,19.0,18.97,19.0,142844.0,17.5205,17.5483,17.5205,17.5483,142844.0
2018-08-22 15:00:00,19.0,19.02,18.99,19.01,181715.0,17.5483,17.5667,17.539,17.5575,181715.0
2018-08-22 15:30:00,19.01,19.07,18.99,19.05,901187.0,17.5575,17.6129,17.539,17.5944,901187.0
2018-08-23 09:30:00,18.87,18.87,18.59,18.69,1006929.0,17.4282,17.4282,17.1696,17.2619,1006929.0
2018-08-23 10:00:00,18.7,18.73,18.57,18.59,370629.0,17.2712,17.2989,17.1511,17.1696,370629.0
2018-08-23 10:30:00,18.59,18.63,18.56,18.57,640528.0,17.1696,17.2065,17.1419,17.1511,640528.0
2018-08-23 11:00:00,18.58,18.59,18.51,18.55,406756.0,17.1603,17.1696,17.0957,17.1326,406756.0
2018-08-23 11:30:00,18.55,18.57,18.53,18.54,259009.0,17.1326,17.1511,17.1142,17.1234,259009.0
2018-08-23 12:00:00,18.55,18.55,18.47,18.48,303284.0,17.1326,17.1326,17.0588,17.068,303284.0
2018-08-23 12:30:00,18.49,18.52,18.48,18.5,547011.0,17.0772,17.1049,17.068,17.0865,547011.0
2018-08-23 13:00:00,18.5,18.5,18.45,18.47,398524.0,17.0865,17.0865,17.0403,17.0588,398524.0
2018-08-23 13:30:00,18.48,18.48,18.42,18.42,266531.0,17.068,17.068,17.0126,17.0126,266531.0
2018-08-23 14:00:00,18.42,18.46,18.42,18.44,205210.0,17.0126,17.0495,17.0126,17.031,205210.0
2018-08-23 14:30:00,18.44,18.44,18.38,18.38,551947.0,17.031,17.031,16.9756,16.9756,551947.0
2018-08-23 15:00:00,18.39,18.42,18.35,18.41,772593.0,16.9849,17.0126,16.9479,17.0033,772593.0
2018-08-23 15:30:00,18.41,18.49,18.39,18.47,1102446.0,17.0033,17.0772,16.9849,17.0588,1102446.0
2018-08-24 09:30:00,18.71,18.81,18.65,18.65,1093790.0,17.2804,17.3728,17.225,17.225,1093790.0
2018-08-24 10:00:00,18.66,18.98,18.63,18.92,1556464.0,17.2342,17.5298,17.2065,17.4744,1556464.0
2018-08-24 10:30:00,18.93,19.08,18.93,19.03,1014713.0,17.4836,17.6221,17.4836,17.576,1014713.0
2018-08-24 11:00:00,19.04,19.18,19.04,19.08,1103547.0,17.5852,17.7145,17.5852,17.6221,1103547.0
2018-08-24 11:30:00,19.07,19.2,19.04,19.2,420273.0,17.6129,17.733,17.5852,17.733,420273.0
2018-08-24 12:00:00,19.2,19.22,19.06,19.07,342331.0,17.733,17.7514,17.6037,17.6129,342331.0
2018-08-24 12:30:00,19.07,19.1,19.05,19.09,136704.0,17.6129,17.6406,17.5944,17.6314,136704.0
2018-08-24 13:00:00,19.09,19.16,19.09,19.15,337122.0,17.6314,17.696,17.6314,17.6868,337122.0
2018-08-24 13:30:00,19.15,19.15,19.09,19.09,594710.0,17.6868,17.6868,17.6314,17.6314,594710.0
2018-08-24 14:00:00,19.09,19.11,19.08,19.1,162706.0,17.6314,17.6498,17.6221,17.6406,162706.0
2018-08-24 14:30:00,19.09,19.1,19.02,19.02,316201.0,17.6314,17.6406,17.5667,17.5667,316201.0
2018-08-24 15:00:00,19.02,19.02,18.93,18.97,1093651.0,17.5667,17.5667,17.4836,17.5205,1093651.0
2018-08-24 15:30:00,18.98,19.0,18.93,18.97,1334548.0,17.5298,17.5483,17.4836,17.5205,1334548.0
2018-08-27 09:30:00,19.06,19.18,19.03,19.14,831016.0,17.6037,17.7145,17.576,17.6776,831016.0
2018-08-27 10:00:00,19.13,19.29,19.13,19.25,622311.0,17.6683,17.8161,17.6683,17.7792,622311.0
2018-08-27 10:30:00,19.25,19.29,19.23,19.24,619788.0,17.7792,17.8161,17.7607,17.7699,619788.0
2018-08-27 11:00:00,19.25,19.28,19.19,19.2,357882.0,17.7792,17.8069,17.7237,17.733,357882.0
2018-08-27 11:30:00,19.21,19.23,19.17,19.22,193974.0,17.7422,17.7607,17.7053,17.7514,193974.0
2018-08-27 12:00:00,19.21,19.25,19.18,19.25,100589.0,17.7422,17.7792,17.7145,17.7792,100589.0
2018-08-27 12:30:00,19.25,19.3,19.25,19.26,167376.0,17.7792,17.8253,17.7792,17.7884,167376.0
2018-08-27 13:00:00,19.27,19.31,19.25,19.25,257949.0,17.7976,17.8346,17.7792,17.7792,257949.0
2018-08-27 13:30:00,19.25,19.26,19.22,19.23,171721.0,17.7792,17.7884,17.7514,17.7607,171721.0
2018-08-27 14:00:00,19.24,19.27,19.24,19.27,148440.0,17.7699,17.7976,17.7699,17.7976,148440.0
2018-08-27 14:30:00,19.26,19.28,19.25,19.28,181416.0,17.7884,17.8069,17.7792,17.8069,181416.0
2018-08-27 15:00:00,19.28,19.3,19.25,19.26,468959.0,17.8069,17.8253,17.7792,17.7884,468959.0
2018-08-27 15:30:00,19.26,19.28,19.24,19.28,809024.0,17.7884,17.8069,17.7699,17.8069,809024.0
2018-08-28 09:30:00,19.4,19.48,19.29,19.37,866739.0,17.9177,17.9916,17.8161,17.89,866739.0
2018-08-28 10:00:00,19.37,19.37,19.18,19.19,745043.0,17.89,17.89,17.7145,17.7237,745043.0
2018-08-28 10:30:00,19.19,19.23,19.15,19.22,365239.0,17.7237,17.7607,17.6868,17.7514,365239.0
2018-08-28 11:00:00,19.22,19.23,19.18,19.18,152973.0,17.7514,17.7607,17.7145,17.7145,152973.0
2018-08-28 11:30:00,19.18,19.19,19.09,19.11,297801.0,17.7145,17.7237,17.6314,17.6498,297801.0
2018-08-28 12:00:00,19.12,19.15,18.97,19.01,384616.0,17.6591,17.6868,17.5205,17.5575,384616.0
2018-08-28 12:30:00,19.01,19.03,18.96,18.97,423872.0,17.5575,17.576,17.5113,17.5205,423872.0
2018-08-28 13:00:00,18.97,19.04,18.97,19.01,162874.0,17.5205,17.5852,17.5205,17.5575,162874.0
2018-08-28 13:30:00,19.0,19.04,18.96,18.97,260544.0,17.5483,17.5852,17.5113,17.5205,260544.0
2018-08-28 14:00:00,18.97,18.97,18.81,18.83,915492.0,17.5205,17.5205,17.3728,17.3912,915492.0
2018-08-28 14:30:00,18.84,18.89,18.81,18.89,608870.0,17.4005,17.4467,17.3728,17.4467,608870.0
2018-08-28 15:00:00,18.89,18.92,18.87,18.91,573683.0,17.4467,17.4744,17.4282,17.4651,573683.0
2018-08-28 15:30:00,18.91,18.98,18.9,18.92,836190.0,17.4651,17.5298,17.4559,17.4744,836190.0
2018-08-29 09:30:00,19.0,19.05,18.9,19.01,786911.0,17.5483,17.5944,17.4559,17.5575,786911.0
2018-08-29 10:00:00,19.02,19.11,18.98,19.03,364739.0,17.5667,17.6498,17.5298,17.576,364739.0
2018-08-29 10:30:00,19.03,19.03,18.91,18.95,319375.0,17.576,17.576,17.4651,17.5021,319375.0
2018-08-29 11:00:00,18.96,19.0,18.94,18.94,190237.0,17.5113,17.5483,17.4928,17.4928,190237.0
2018-08-29 11:30:00,18.95,18.97,18.93,18.94,158900.0,17.5021,17.5205,17.4836,17.4928,158900.0
2018-08-29 12:00:00,18.94,19.02,18.94,18.98,135043.0,17.4928,17.5667,17.4928,17.5298,135043.0
2018-08-29 12:30:00,18.97,19.03,18.96,19.02,185445.0,17.5205,17.576,17.5113,17.5667,185445.0
2018-08-29 13:00:00,19.02,19.04,18.98,18.98,64176.0,17.5667,17.5852,17.5298,17.5298,64176.0
2018-08-29 13:30:00,18.98,18.98,18.92,18.93,160823.0,17.5298,17.5298,17.4744,17.4836,160823.0
2018-08-29 14:00:00,18.93,18.96,18.9,18.95,294628.0,17.4836,17.5113,17.4559,17.5021,294628.0
2018-08-29 14:30:00,18.97,18.99,18.95,18.98,75398.0,17.5205,17.539,17.5021,17.5298,75398.0
2018-08-29 15:00:00,18.98,19.0,18.97,18.97,171427.0,17.5298,17.5483,17.5205,17.5205,171427.0
2018-08-29 15:30:00,18.98,18.99,18.93,18.98,615004.0,17.5298,17.539,17.4836,17.5298,615004.0
2018-08-30 09:30:00,18.86,18.86,18.59,18.64,1795395.0,17.419,17.419,17.1696,17.2158,1795395.0
2018-08-30 10:00:00,18.65,18.77,18.64,18.71,316481.0,17.225,17.3358,17.2158,17.2804,316481.0
2018-08-30 10:30:00,18.71,18.75,18.69,18.72,115545.0,17.2804,17.3174,17.2619,17.2896,115545.0
2018-08-30 11:00:00,18.74,18.78,18.68,18.72,120022.0,17.3081,17.3451,17.2527,17.2896,120022.0
2018-08-30 11:30:00,18.71,18.73,18.67,18.67,137339.0,17.2804,17.2989,17.2435,17.2435,137339.0
2018-08-30 12:00:00,18.66,18.68,18.64,18.68,93441.0,17.2342,17.2527,17.2158,17.2527,93441.0
2018-08-30 12:30:00,18.68,18.75,18.66,18.72,179145.0,17.2527,17.3174,17.2342,17.2896,179145.0
2018-08-30 13:00:00,18.72,18.74,18.68,18.68,153771.0,17.2896,17.3081,17.2527,17.2527,153771.0
2018-08-30 13:30:00,18.67,18.73,18.66,18.7,95449.0,17.2435,17.2989,17.2342,17.2712,95449.0
2018-08-30 14:00:00,18.7,18.72,18.63,18.63,390884.0,17.2712,17.2896,17.2065,17.2065,390884.0
2018-08-30 14:30:00,18.63,18.66,18.6,18.62,315299.0,17.2065,17.2342,17.1788,17.1973,315299.0
2018-08-30 15:00:00,18.62,18.63,18.58,18.61,262643.0,17.1973,17.2065,17.1603,17.1881,262643.0
2018-08-30 15:30:00,18.61,18.74,18.61,18.69,1369163.0,17.1881,17.3081,17.1881,17.2619,1369163.0
2018-08-31 09:30:00,18.71,18.77,18.64,18.75,617809.0,17.2804,17.3358,17.2158,17.3174,617809.0
2018-08-31 10:00:00,18.75,18.84,18.72,18.76,537686.0,17.3174,17.4005,17.2896,17.3266,537686.0
2018-08-31 10:30:00,18.76,18.81,18.75,18.77,139004.0,17.3266,17.3728,17.3174,17.3358,139004.0
2018-08-31 11:00:00,18.77,18.77,18.61,18.64,402197.0,17.3358,17.3358,17.1881,17.2158,402197.0
2018-08-31 11:30:00,18.64,18.68,18.58,18.6,361345.0,17.2158,17.2527,17.1603,17.1788,361345.0
2018-08-31 12:00:00,18.6,18.6,18.54,18.56,262343.0,17.1788,17.1788,17.1234,17.1419,262343.0
2018-08-31 12:30:00,18.56,18.63,18.56,18.58,149717.0,17.1419,17.2065,17.1419,17.1603,149717.0
2018-08-31 13:00:00,18.58,18.64,18.58,18.6,187518.0,17.1603,17.2158,17.1603,17.1788,187518.0
2018-08-31 13:30:00,18.6,18.67,18.59,18.65,185769.0,17.1788,17.2435,17.1696,17.225,185769.0
2018-08-31 14:00:00,18.65,18.65,18.58,18.6,149723.0,17.225,17.225,17.1603,17.1788,149723.0
2018-08-31 14:30:00,18.59,18.63,18.56,18.56,268231.0,17.1696,17.2065,17.1419,17.1419,268231.0
2018-08-31 15:00:00,18.57,18.59,18.5,18.52,345539.0,17.1511,17.1696,17.0865,17.1049,345539.0
2018-08-31 15:30:00,18.52,18.58,18.52,18.56,785058.0,17.1049,17.1603,17.1049,17.1419,785058.0
2018-09-04 09:30:00,18.35,18.35,18.08,18.1,1864911.0,16.9479,16.9479,16.6985,16.717,1864911.0
2018-09-04 10:00:00,18.1,18.1,18.0,18.0,795107.0,16.717,16.717,16.6247,16.6247,795107.0
2018-09-04 10:30:00,18.0,18.1,17.97,18.07,479965.0,16.6247,16.717,16.597,16.6893,479965.0
2018-09-04 11:00:00,18.07,18.07,18.0,18.0,473954.0,16.6893,16.6893,16.6247,16.6247,473954.0
2018-09-04 11:30:00,18.0,18.05,17.99,18.0,767609.0,16.6247,16.6708,16.6154,16.6247,767609.0
2018-09-04 12:00:00,18.0,18.05,17.99,18.01,302104.0,16.6247,16.6708,16.6154,16.6339,302104.0
2018-09-04 12:30:00,18.02,18.1,17.99,18.05,274203.0,16.6431,16.717,16.6154,16.6708,274203.0
2018-09-04 13:00:00,18.04,18.07,18.02,18.03,138332.0,16.6616,16.6893,16.6431,16.6524,138332.0
2018-09-04 13:30:00,18.03,18.04,17.99,18.0,224468.0,16.6524,16.6616,16.6154,16.6247,224468.0
2018-09-04 14:00:00,18.0,18.06,17.98,18.02,331581.0,16.6247,16.6801,16.6062,16.6431,331581.0
2018-09-04 14:30:00,18.01,18.02,17.98,18.01,318818.0,16.6339,16.6431,16.6062,16.6339,318818.0
2018-09-04 15:00:00,18.0,18.03,17.99,18.0,479332.0,16.6247,16.6524,16.6154,16.6247,479332.0
2018-09-04 15:30:00,18.0,18.06,17.99,18.02,2001734.0,16.6247,16.6801,16.6154,16.6431,2001734.0
2018-09-05 09:30:00,18.15,18.15,17.87,17.95,1257214.0,16.7632,16.7632,16.5046,16.5785,1257214.0
2018-09-05 10:00:00,17.95,17.96,17.84,17.91,568804.0,16.5785,16.5877,16.4769,16.5415,568804.0
2018-09-05 10:30:00,17.9,17.99,17.88,17.96,351085.0,16.5323,16.6154,16.5138,16.5877,351085.0
2018-09-05 11:00:00,17.95,18.06,17.95,18.0,303944.0,16.5785,16.6801,16.5785,16.6247,303944.0
2018-09-05 11:30:00,18.0,18.01,17.94,17.94,193587.0,16.6247,16.6339,16.5692,16.5692,193587.0
2018-09-05 12:00:00,17.94,17.94,17.89,17.89,61874.0,16.5692,16.5692,16.5231,16.5231,61874.0
2018-09-05 12:30:00,17.89,17.91,17.85,17.87,101738.0,16.5231,16.5415,16.4861,16.5046,101738.0
2018-09-05 13:00:00,17.88,17.89,17.83,17.84,139777.0,16.5138,16.5231,16.4677,16.4769,139777.0
2018-09-05 13:30:00,17.84,17.86,17.79,17.86,159015.0,16.4769,16.4954,16.4307,16.4954,159015.0
2018-09-05 14:00:00,17.87,17.93,17.87,17.91,225532.0,16.5046,16.56,16.5046,16.5415,225532.0
2018-09-05 14:30:00,17.91,17.92,17.87,17.89,272711.0,16.5415,16.5508,16.5046,16.5231,272711.0
2018-09-05 15:00:00,17.89,17.89,17.84,17.85,253138.0,16.5231,16.5231,16.4769,16.4861,253138.0
2018-09-05 15:30:00,17.85,17.89,17.84,17.88,572264.0,16.4861,16.5231,16.4769,16.5138,572264.0
2018-09-06 09:30:00,17.97,18.13,17.96,18.1,1302619.0,16.597,16.7447,16.5877,16.717,1302619.0
2018-09-06 10:00:00,18.1,18.1,17.92,17.96,645622.0,16.717,16.717,16.5508,16.5877,645622.0
2018-09-06 10:30:00,17.96,18.15,17.95,18.08,885916.0,16.5877,16.7632,16.5785,16.6985,885916.0
2018-09-06 11:00:00,18.09,18.12,17.86,17.95,1201386.0,16.7078,16.7355,16.4954,16.5785,1201386.0
2018-09-06 11:30:00,17.95,17.97,17.9,17.93,237543.0,16.5785,16.597,16.5323,16.56,237543.0
2018-09-06 12:00:00,17.91,17.92,17.85,17.87,291866.0,16.5415,16.5508,16.4861,16.5046,291866.0
2018-09-06 12:30:00,17.86,17.88,17.81,17.81,199300.0,16.4954,16.5138,16.4492,16.4492,199300.0
2018-09-06 13:00:00,17.81,17.85,17.77,17.83,146177.0,16.4492,16.4861,16.4122,16.4677,146177.0
2018-09-06 13:30:00,17.84,17.88,17.83,17.83,128697.0,16.4769,16.5138,16.4677,16.4677,128697.0
2018-09-06 14:00:00,17.83,17.83,17.8,17.82,207961.0,16.4677,16.4677,16.4399,16.4584,207961.0
2018-09-06 14:30:00,17.83,17.89,17.82,17.88,194392.0,16.4677,16.5231,16.4584,16.5138,194392.0
2018-09-06 15:00:00,17.87,17.89,17.84,17.84,222933.0,16.5046,16.5231,16.4769,16.4769,222933.0
2018-09-06 15:30:00,17.84,17.88,17.82,17.85,978583.0,16.4769,16.5138,16.4584,16.4861,978583.0
2018-09-07 09:30:00,17.75,17.88,17.58,17.88,1224163.0,16.3938,16.5138,16.2368,16.5138,1224163.0
2018-09-07 10:00:00,17.9,17.94,17.87,17.92,590510.0,16.5323,16.5692,16.5046,16.5508,590510.0
2018-09-07 10:30:00,17.92,18.0,17.9,17.95,350717.0,16.5508,16.6247,16.5323,16.5785,350717.0
2018-09-07 11:00:00,17.95,17.99,17.88,17.9,176407.0,16.5785,16.6154,16.5138,16.5323,176407.0
2018-09-07 11:30:00,17.9,17.91,17.78,17.79,194542.0,16.5323,16.5415,16.4215,16.4307,194542.0
2018-09-07 12:00:00,17.8,17.82,17.71,17.73,442933.0,16.4399,16.4584,16.3568,16.3753,442933.0
2018-09-07 12:30:00,17.73,17.8,17.73,17.79,278116.0,16.3753,16.4399,16.3753,16.4307,278116.0
2018-09-07 13:00:00,17.78,17.8,17.72,17.79,105037.0,16.4215,16.4399,16.3661,16.4307,105037.0
2018-09-07 13:30:00,17.79,17.81,17.78,17.8,57769.0,16.4307,16.4492,16.4215,16.4399,57769.0
2018-09-07 14:00:00,17.82,17.91,17.81,17.91,165875.0,16.4584,16.5415,16.4492,16.5415,165875.0
2018-09-07 14:30:00,17.9,17.92,17.86,17.91,171487.0,16.5323,16.5508,16.4954,16.5415,171487.0
2018-09-07 15:00:00,17.91,17.95,17.88,17.94,166781.0,16.5415,16.5785,16.5138,16.5692,166781.0
2018-09-07 15:30:00,17.94,17.94,17.87,17.88,606350.0,16.5692,16.5692,16.5046,16.5138,606350.0
2018-09-10 09:30:00,17.89,17.93,17.78,17.83,956205.0,16.5231,16.56,16.4215,16.4677,956205.0
2018-09-10 10:00:00,17.83,17.89,17.8,17.85,349019.0,16.4677,16.5231,16.4399,16.4861,349019.0
2018-09-10 10:30:00,17.85,17.85,17.73,17.76,263603.0,16.4861,16.4861,16.3753,16.403,263603.0
2018-09-10 11:00:00,17.76,17.82,17.74,17.8,299935.0,16.403,16.4584,16.3845,16.4399,299935.0
2018-09-10 11:30:00,17.8,17.8,17.75,17.76,317032.0,16.4399,16.4399,16.3938,16.403,317032.0
2018-09-10 12:00:00,17.76,17.76,17.7,17.73,197997.0,16.403,16.403,16.3476,16.3753,197997.0
2018-09-10 12:30:00,17.73,17.74,17.72,17.72,50270.0,16.3753,16.3845,16.3661,16.3661,50270.0
2018-09-10 13:00:00,17.73,17.73,17.7,17.71,105426.0,16.3753,16.3753,16.3476,16.3568,105426.0
2018-09-10 13:30:00,17.72,17.74,17.67,17.7,180054.0,16.3661,16.3845,16.3199,16.3476,180054.0
2018-09-10 14:00:00,17.7,17.7,17.65,17.67,284471.0,16.3476,16.3476,16.3014,16.3199,284471.0
2018-09-10 14:30:00,17.67,17.67,17.59,17.61,204107.0,16.3199,16.3199,16.246,16.2645,204107.0
2018-09-10 15:00:00,17.61,17.63,17.58,17.6,472339.0,16.2645,16.2829,16.2368,16.2552,472339.0
2018-09-10 15:30:00,17.6,17.63,17.57,17.6,1341594.0,16.2552,16.2829,16.2275,16.2552,1341594.0
2018-09-11 09:30:00,17.44,17.45,17.28,17.31,873074.0,16.1075,16.1167,15.9597,15.9874,873074.0
2018-09-11 10:00:00,17.31,17.51,17.31,17.46,613710.0,15.9874,16.1721,15.9874,16.1259,613710.0
2018-09-11 10:30:00,17.46,17.47,17.32,17.32,158269.0,16.1259,16.1352,15.9966,15.9966,158269.0
2018-09-11 11:00:00,17.32,17.46,17.32,17.45,254234.0,15.9966,16.1259,15.9966,16.1167,254234.0
2018-09-11 11:30:00,17.45,17.52,17.42,17.51,376221.0,16.1167,16.1813,16.089,16.1721,376221.0
2018-09-11 12:00:00,17.51,17.55,17.49,17.51,315187.0,16.1721,16.209,16.1536,16.1721,315187.0
2018-09-11 12:30:00,17.51,17.6,17.5,17.53,325422.0,16.1721,16.2552,16.1629,16.1906,325422.0
2018-09-11 13:00:00,17.53,17.6,17.52,17.57,230909.0,16.1906,16.2552,16.1813,16.2275,230909.0
2018-09-11 13:30:00,17.57,17.62,17.55,17.55,284881.0,16.2275,16.2737,16.209,16.209,284881.0
2018-09-11 14:00:00,17.55,17.56,17.49,17.51,189203.0,16.209,16.2183,16.1536,16.1721,189203.0
2018-09-11 14:30:00,17.5,17.59,17.5,17.56,214347.0,16.1629,16.246,16.1629,16.2183,214347.0
2018-09-11 15:00:00,17.56,17.6,17.53,17.59,234909.0,16.2183,16.2552,16.1906,16.246,234909.0
2018-09-11 15:30:00,17.59,17.6,17.56,17.58,562316.0,16.246,16.2552,16.2183,16.2368,562316.0
2018-09-12 09:30:00,17.55,17.67,17.43,17.67,561496.0,16.209,16.3199,16.0982,16.3199,561496.0
2018-09-12 10:00:00,17.68,17.81,17.67,17.75,665318.0,16.3291,16.4492,16.3199,16.3938,665318.0
2018-09-12 10:30:00,17.74,17.8,17.72,17.8,378258.0,16.3845,16.4399,16.3661,16.4399,378258.0
2018-09-12 11:00:00,17.79,18.1,17.73,18.05,1450883.0,16.4307,16.717,16.3753,16.6708,1450883.0
2018-09-12 11:30:00,18.06,18.08,17.92,17.95,598590.0,16.6801,16.6985,16.5508,16.5785,598590.0
2018-09-12 12:00:00,17.96,18.07,17.95,18.07,578215.0,16.5877,16.6893,16.5785,16.6893,578215.0
2018-09-12 12:30:00,18.07,18.11,18.07,18.08,585512.0,16.6893,16.7263,16.6893,16.6985,585512.0
2018-09-12 13:00:00,18.09,18.18,18.07,18.18,460604.0,16.7078,16.7909,16.6893,16.7909,460604.0
2018-09-12 13:30:00,18.17,18.26,18.17,18.26,510196.0,16.7817,16.8648,16.7817,16.8648,510196.0
2018-09-12 14:00:00,18.26,18.28,18.22,18.27,432161.0,16.8648,16.8833,16.8279,16.874,432161.0
2018-09-12 14:30:00,18.27,18.28,18.2,18.28,662573.0,16.874,16.8833,16.8094,16.8833,662573.0
2018-09-12 15:00:00,18.27,18.27,18.17,18.17,588179.0,16.874,16.874,16.7817,16.7817,588179.0
2018-09-12 15:30:00,18.17,18.2,18.11,18.11,1427642.0,16.7817,16.8094,16.7263,16.7263,1427642.0
2018-09-13 09:30:00,18.39,18.42,18.14,18.17,1032954.0,16.9849,17.0126,16.754,16.7817,1032954.0
2018-09-13 10:00:00,18.18,18.23,17.97,18.0,1125940.0,16.7909,16.8371,16.597,16.6247,1125940.0
2018-09-13 10:30:00,18.01,18.07,17.94,18.01,628613.0,16.6339,16.6893,16.5692,16.6339,628613.0
2018-09-13 11:00:00,18.02,18.1,18.0,18.08,324972.0,16.6431,16.717,16.6247,16.6985,324972.0
2018-09-13 11:30:00,18.08,18.09,18.03,18.08,205615.0,16.6985,16.7078,16.6524,16.6985,205615.0
2018-09-13 12:00:00,18.08,18.08,18.03,18.08,154772.0,16.6985,16.6985,16.6524,16.6985,154772.0
2018-09-13 12:30:00,18.08,18.11,18.06,18.06,110551.0,16.6985,16.7263,16.6801,16.6801,110551.0
2018-09-13 13:00:00,18.06,18.06,18.04,18.04,136275.0,16.6801,16.6801,16.6616,16.6616,136275.0
2018-09-13 13:30:00,18.04,18.07,18.0,18.01,174499.0,16.6616,16.6893,16.6247,16.6339,174499.0
2018-09-13 14:00:00,18.02,18.05,17.98,18.04,255947.0,16.6431,16.6708,16.6062,16.6616,255947.0
2018-09-13 14:30:00,18.04,18.08,18.04,18.07,195237.0,16.6616,16.6985,16.6616,16.6893,195237.0
2018-09-13 15:00:00,18.06,18.07,18.02,18.02,166779.0,16.6801,16.6893,16.6431,16.6431,166779.0
2018-09-13 15:30:00,18.03,18.09,18.0,18.08,983061.0,16.6524,16.7078,16.6247,16.6985,983061.0
2018-09-14 09:30:00,18.08,18.12,18.02,18.07,467127.0,16.6985,16.7355,16.6431,16.6893,467127.0
2018-09-14 10:00:00,18.08,18.1,17.94,17.97,320253.0,16.6985,16.717,16.5692,16.597,320253.0
2018-09-14 10:30:00,17.97,18.06,17.97,18.05,191771.0,16.597,16.6801,16.597,16.6708,191771.0
2018-09-14 11:00:00,18.05,18.06,18.0,18.04,91466.0,16.6708,16.6801,16.6247,16.6616,91466.0
2018-09-14 11:30:00,18.03,18.2,18.03,18.09,495563.0,16.6524,16.8094,16.6524,16.7078,495563.0
2018-09-14 12:00:00,18.1,18.1,17.98,18.01,458396.0,16.717,16.717,16.6062,16.6339,458396.0
2018-09-14 12:30:00,18.0,18.01,17.92,17.99,310441.0,16.6247,16.6339,16.5508,16.6154,310441.0
2018-09-14 13:00:00,17.98,18.04,17.98,18.01,142053.0,16.6062,16.6616,16.6062,16.6339,142053.0
2018-09-14 13:30:00,18.01,18.07,18.01,18.06,53610.0,16.6339,16.6893,16.6339,16.6801,53610.0
2018-09-14 14:00:00,18.05,18.07,18.01,18.04,166320.0,16.6708,16.6893,16.6339,16.6616,166320.0
2018-09-14 14:30:00,18.04,18.05,18.02,18.04,93858.0,16.6616,16.6708,16.6431,16.6616,93858.0
2018-09-14 15:00:00,18.05,18.05,18.01,18.03,105580.0,16.6708,16.6708,16.6339,16.6524,105580.0
2018-09-14 15:30:00,18.02,18.03,17.97,17.97,628631.0,16.6431,16.6524,16.597,16.597,628631.0
2018-09-17 09:30:00,18.14,18.18,18.0,18.15,650543.0,16.754,16.7909,16.6247,16.7632,650543.0
2018-09-17 10:00:00,18.15,18.3,18.15,18.27,599705.0,16.7632,16.9017,16.7632,16.874,599705.0
2018-09-17 10:30:00,18.28,18.37,18.26,18.33,622027.0,16.8833,16.9664,16.8648,16.9294,622027.0
2018-09-17 11:00:00,18.33,18.41,18.3,18.36,522276.0,16.9294,17.0033,16.9017,16.9572,522276.0
2018-09-17 11:30:00,18.36,18.41,18.35,18.39,321005.0,16.9572,17.0033,16.9479,16.9849,321005.0
2018-09-17 12:00:00,18.38,18.38,18.31,18.36,445683.0,16.9756,16.9756,16.911,16.9572,445683.0
2018-09-17 12:30:00,18.36,18.42,18.34,18.38,263441.0,16.9572,17.0126,16.9387,16.9756,263441.0
2018-09-17 13:00:00,18.38,18.4,18.32,18.33,157793.0,16.9756,16.9941,16.9202,16.9294,157793.0
2018-09-17 13:30:00,18.33,18.37,18.31,18.37,230458.0,16.9294,16.9664,16.911,16.9664,230458.0
2018-09-17 14:00:00,18.37,18.4,18.36,18.39,300296.0,16.9664,16.9941,16.9572,16.9849,300296.0
2018-09-17 14:30:00,18.39,18.39,18.25,18.32,614966.0,16.9849,16.9849,16.8556,16.9202,614966.0
2018-09-17 15:00:00,18.32,18.4,18.31,18.34,436239.0,16.9202,16.9941,16.911,16.9387,436239.0
2018-09-17 15:30:00,18.34,18.37,18.28,18.31,1767379.0,16.9387,16.9664,16.8833,16.911,1767379.0
2018-09-18 09:30:00,18.3,18.46,18.3,18.32,745739.0,16.9017,17.0495,16.9017,16.9202,745739.0
2018-09-18 10:00:00,18.31,18.36,18.22,18.31,387967.0,16.911,16.9572,16.8279,16.911,387967.0
2018-09-18 10:30:00,18.3,18.43,18.25,18.42,221803.0,16.9017,17.0218,16.8556,17.0126,221803.0
2018-09-18 11:00:00,18.43,18.43,18.26,18.3,278241.0,17.0218,17.0218,16.8648,16.9017,278241.0
2018-09-18 11:30:00,18.29,18.38,18.28,18.35,272411.0,16.8925,16.9756,16.8833,16.9479,272411.0
2018-09-18 12:00:00,18.36,18.39,18.35,18.35,102217.0,16.9572,16.9849,16.9479,16.9479,102217.0
2018-09-18 12:30:00,18.35,18.45,18.35,18.43,326836.0,16.9479,17.0403,16.9479,17.0218,326836.0
2018-09-18 13:00:00,18.42,18.44,18.38,18.38,125524.0,17.0126,17.031,16.9756,16.9756,125524.0
2018-09-18 13:30:00,18.38,18.39,18.35,18.38,92199.0,16.9756,16.9849,16.9479,16.9756,92199.0
2018-09-18 14:00:00,18.38,18.45,18.38,18.43,121785.0,16.9756,17.0403,16.9756,17.0218,121785.0
2018-09-18 14:30:00,18.42,18.42,18.37,18.39,145135.0,17.0126,17.0126,16.9664,16.9849,145135.0
2018-09-18 15:00:00,18.38,18.4,18.36,18.4,154383.0,16.9756,16.9941,16.9572,16.9941,154383.0
2018-09-18 15:30:00,18.4,18.46,18.34,18.36,1452243.0,16.9941,17.0495,16.9387,16.9572,1452243.0
2018-09-19 09:30:00,18.54,18.72,18.51,18.72,968878.0,17.1234,17.2896,17.0957,17.2896,968878.0
2018-09-19 10:00:00,18.72,18.83,18.7,18.76,2000859.0,17.2896,17.3912,17.2712,17.3266,2000859.0
2018-09-19 10:30:00,18.77,18.88,18.77,18.86,899994.0,17.3358,17.4374,17.3358,17.419,899994.0
2018-09-19 11:00:00,18.85,18.95,18.79,18.8,717253.0,17.4097,17.5021,17.3543,17.3635,717253.0
2018-09-19 11:30:00,18.8,18.83,18.76,18.83,270423.0,17.3635,17.3912,17.3266,17.3912,270423.0
2018-09-19 12:00:00,18.83,18.85,18.8,18.83,250972.0,17.3912,17.4097,17.3635,17.3912,250972.0
2018-09-19 12:30:00,18.83,18.85,18.81,18.81,208124.0,17.3912,17.4097,17.3728,17.3728,208124.0
2018-09-19 13:00:00,18.81,18.82,18.75,18.77,361810.0,17.3728,17.382,17.3174,17.3358,361810.0
2018-09-19 13:30:00,18.77,18.81,18.76,18.76,203423.0,17.3358,17.3728,17.3266,17.3266,203423.0
2018-09-19 14:00:00,18.76,18.85,18.76,18.84,246936.0,17.3266,17.4097,17.3266,17.4005,246936.0
2018-09-19 14:30:00,18.83,18.9,18.82,18.85,343666.0,17.3912,17.4559,17.382,17.4097,343666.0
2018-09-19 15:00:00,18.86,18.86,18.79,18.8,413626.0,17.419,17.419,17.3543,17.3635,413626.0
2018-09-19 15:30:00,18.8,18.8,18.71,18.76,1705680.0,17.3635,17.3635,17.2804,17.3266,1705680.0
2018-09-20 09:30:00,18.94,19.1,18.86,18.94,908126.0,17.4928,17.6406,17.419,17.4928,908126.0
2018-09-20 10:00:00,18.96,19.01,18.89,18.89,371557.0,17.5113,17.5575,17.4467,17.4467,371557.0
2018-09-20 10:30:00,18.9,18.94,18.8,18.81,580916.0,17.4559,17.4928,17.3635,17.3728,580916.0
2018-09-20 11:00:00,18.81,18.83,18.73,18.76,498046.0,17.3728,17.3912,17.2989,17.3266,498046.0
2018-09-20 11:30:00,18.75,18.77,18.67,18.72,211900.0,17.3174,17.3358,17.2435,17.2896,211900.0
2018-09-20 12:00:00,18.72,18.79,18.7,18.76,192929.0,17.2896,17.3543,17.2712,17.3266,192929.0
2018-09-20 12:30:00,18.76,18.82,18.74,18.8,157361.0,17.3266,17.382,17.3081,17.3635,157361.0
2018-09-20 13:00:00,18.81,18.86,18.8,18.85,250698.0,17.3728,17.419,17.3635,17.4097,250698.0
2018-09-20 13:30:00,18.85,18.86,18.83,18.86,94333.0,17.4097,17.419,17.3912,17.419,94333.0
2018-09-20 14:00:00,18.86,18.86,18.82,18.85,141785.0,17.419,17.419,17.382,17.4097,141785.0
2018-09-20 14:30:00,18.85,18.87,18.83,18.85,129254.0,17.4097,17.4282,17.3912,17.4097,129254.0
2018-09-20 15:00:00,18.86,18.92,18.84,18.92,157058.0,17.419,17.4744,17.4005,17.4744,157058.0
2018-09-20 15:30:00,18.92,18.95,18.89,18.93,1416562.0,17.4744,17.5021,17.4467,17.4836,1416562.0
2018-09-21 09:30:00,18.57,18.75,18.51,18.71,938354.0,17.1511,17.3174,17.0957,17.2804,938354.0
2018-09-21 10:00:00,18.72,18.91,18.72,18.89,691416.0,17.2896,17.4651,17.2896,17.4467,691416.0
2018-09-21 10:30:00,18.89,18.9,18.83,18.85,468254.0,17.4467,17.4559,17.3912,17.4097,468254.0
2018-09-21 11:00:00,18.85,18.9,18.79,18.89,379849.0,17.4097,17.4559,17.3543,17.4467,379849.0
2018-09-21 11:30:00,18.9,18.92,18.8,18.8,399067.0,17.4559,17.4744,17.3635,17.3635,399067.0
2018-09-21 12:00:00,18.8,18.84,18.79,18.79,348218.0,17.3635,17.4005,17.3543,17.3543,348218.0
2018-09-21 12:30:00,18.8,18.82,18.71,18.77,473760.0,17.3635,17.382,17.2804,17.3358,473760.0
2018-09-21 13:00:00,18.77,18.79,18.71,18.71,178500.0,17.3358,17.3543,17.2804,17.2804,178500.0
2018-09-21 13:30:00,18.72,18.72,18.65,18.68,222725.0,17.2896,17.2896,17.225,17.2527,222725.0
2018-09-21 14:00:00,18.68,18.72,18.65,18.71,281163.0,17.2527,17.2896,17.225,17.2804,281163.0
2018-09-21 14:30:00,18.72,18.74,18.63,18.64,331865.0,17.2896,17.3081,17.2065,17.2158,331865.0
2018-09-21 15:00:00,18.64,18.66,18.63,18.63,311979.0,17.2158,17.2342,17.2065,17.2065,311979.0
2018-09-21 15:30:00,18.62,18.8,18.61,18.77,1274473.0,17.1973,17.3635,17.1881,17.3358,1274473.0
2018-09-24 09:30:00,18.9,19.1,18.83,18.99,1342458.0,17.4559,17.6406,17.3912,17.539,1342458.0
2018-09-24 10:00:00,18.99,19.0,18.9,19.0,494754.0,17.539,17.5483,17.4559,17.5483,494754.0
2018-09-24 10:30:00,19.01,19.01,18.94,18.99,518601.0,17.5575,17.5575,17.4928,17.539,518601.0
2018-09-24 11:00:00,18.98,19.0,18.92,18.97,908059.0,17.5298,17.5483,17.4744,17.5205,908059.0
2018-09-24 11:30:00,18.96,18.98,18.84,18.88,623267.0,17.5113,17.5298,17.4005,17.4374,623267.0
2018-09-24 12:00:00,18.88,18.88,18.82,18.84,381497.0,17.4374,17.4374,17.382,17.4005,381497.0
2018-09-24 12:30:00,18.84,18.85,18.79,18.84,403115.0,17.4005,17.4097,17.3543,17.4005,403115.0
2018-09-24 13:00:00,18.84,18.85,18.8,18.83,310399.0,17.4005,17.4097,17.3635,17.3912,310399.0
2018-09-24 13:30:00,18.83,18.83,18.77,18.81,264237.0,17.3912,17.3912,17.3358,17.3728,264237.0
2018-09-24 14:00:00,18.81,18.83,18.75,18.77,210999.0,17.3728,17.3912,17.3174,17.3358,210999.0
2018-09-24 14:30:00,18.77,18.8,18.75,18.8,198115.0,17.3358,17.3635,17.3174,17.3635,198115.0
2018-09-24 15:00:00,18.8,18.82,18.77,18.77,460430.0,17.3635,17.382,17.3358,17.3358,460430.0
2018-09-24 15:30:00,18.77,18.82,18.75,18.76,1697662.0,17.3358,17.382,17.3174,17.3266,1697662.0
2018-09-25 09:30:00,18.99,19.1,18.94,19.02,796558.0,17.539,17.6406,17.4928,17.5667,796558.0
2018-09-25 10:00:00,19.02,19.09,19.01,19.02,315152.0,17.5667,17.6314,17.5575,17.5667,315152.0
2018-09-25 10:30:00,19.02,19.08,19.0,19.05,326637.0,17.5667,17.6221,17.5483,17.5944,326637.0
2018-09-25 11:00:00,19.05,19.08,19.01,19.04,323157.0,17.5944,17.6221,17.5575,17.5852,323157.0
2018-09-25 11:30:00,19.04,19.04,18.88,18.89,354797.0,17.5852,17.5852,17.4374,17.4467,354797.0
2018-09-25 12:00:00,18.89,18.9,18.81,18.81,325862.0,17.4467,17.4559,17.3728,17.3728,325862.0
2018-09-25 12:30:00,18.81,18.89,18.81,18.87,242919.0,17.3728,17.4467,17.3728,17.4282,242919.0
2018-09-25 13:00:00,18.88,18.88,18.83,18.85,185012.0,17.4374,17.4374,17.3912,17.4097,185012.0
2018-09-25 13:30:00,18.85,18.87,18.81,18.84,345250.0,17.4097,17.4282,17.3728,17.4005,345250.0
2018-09-25 14:00:00,18.84,18.86,18.79,18.8,219577.0,17.4005,17.419,17.3543,17.3635,219577.0
2018-09-25 14:30:00,18.8,18.82,18.76,18.8,489724.0,17.3635,17.382,17.3266,17.3635,489724.0
2018-09-25 15:00:00,18.8,18.83,18.79,18.81,232645.0,17.3635,17.3912,17.3543,17.3728,232645.0
2018-09-25 15:30:00,18.81,18.85,18.76,18.85,1207073.0,17.3728,17.4097,17.3266,17.4097,1207073.0
2018-09-26 09:30:00,18.72,18.76,18.56,18.7,1084246.0,17.2896,17.3266,17.1419,17.2712,1084246.0
2018-09-26 10:00:00,18.69,18.69,18.58,18.58,1201943.0,17.2619,17.2619,17.1603,17.1603,1201943.0
2018-09-26 10:30:00,18.57,18.67,18.56,18.64,754292.0,17.1511,17.2435,17.1419,17.2158,754292.0
2018-09-26 11:00:00,18.64,18.67,18.58,18.66,494923.0,17.2158,17.2435,17.1603,17.2342,494923.0
2018-09-26 11:30:00,18.66,18.67,18.55,18.57,657675.0,17.2342,17.2435,17.1326,17.1511,657675.0
2018-09-26 12:00:00,18.57,18.62,18.53,18.56,493513.0,17.1511,17.1973,17.1142,17.1419,493513.0
2018-09-26 12:30:00,18.57,18.62,18.56,18.61,553633.0,17.1511,17.1973,17.1419,17.1881,553633.0
2018-09-26 13:00:00,18.61,18.63,18.55,18.55,872293.0,17.1881,17.2065,17.1326,17.1326,872293.0
2018-09-26 13:30:00,18.56,18.6,18.52,18.58,534003.0,17.1419,17.1788,17.1049,17.1603,534003.0
2018-09-26 14:00:00,18.58,18.83,18.54,18.55,1201117.0,17.1603,17.3912,17.1234,17.1326,1201117.0
2018-09-26 14:30:00,18.55,18.6,18.39,18.59,1428076.0,17.1326,17.1788,16.9849,17.1696,1428076.0
2018-09-26 15:00:00,18.59,18.63,18.47,18.48,769441.0,17.1696,17.2065,17.0588,17.068,769441.0
2018-09-26 15:30:00,18.47,18.5,18.42,18.42,1614970.0,17.0588,17.0865,17.0126,17.0126,1614970.0
2018-09-27 09:30:00,18.22,18.35,18.15,18.23,1251702.0,16.8279,16.9479,16.7632,16.8371,1251702.0
2018-09-27 10:00:00,18.23,18.41,18.23,18.4,1033084.0,16.8371,17.0033,16.8371,16.9941,1033084.0
2018-09-27 10:30:00,18.41,18.43,18.29,18.3,419520.0,17.0033,17.0218,16.8925,16.9017,419520.0
2018-09-27 11:00:00,18.3,18.37,18.28,18.36,652686.0,16.9017,16.9664,16.8833,16.9572,652686.0
2018-09-27 11:30:00,18.37,18.43,18.35,18.37,684719.0,16.9664,17.0218,16.9479,16.9664,684719.0
2018-09-27 12:00:00,18.37,18.45,18.34,18.45,350824.0,16.9664,17.0403,16.9387,17.0403,350824.0
2018-09-27 12:30:00,18.44,18.48,18.41,18.45,340155.0,17.031,17.068,17.0033,17.0403,340155.0
2018-09-27 13:00:00,18.47,18.47,18.38,18.38,253794.0,17.0588,17.0588,16.9756,16.9756,253794.0
2018-09-27 13:30:00,18.39,18.45,18.39,18.44,156439.0,16.9849,17.0403,16.9849,17.031,156439.0
2018-09-27 14:00:00,18.44,18.46,18.4,18.42,111749.0,17.031,17.0495,16.9941,17.0126,111749.0
2018-09-27 14:30:00,18.42,18.42,18.38,18.39,210434.0,17.0126,17.0126,16.9756,16.9849,210434.0
2018-09-27 15:00:00,18.39,18.41,18.34,18.38,529150.0,16.9849,17.0033,16.9387,16.9756,529150.0
2018-09-27 15:30:00,18.38,18.4,18.34,18.35,857465.0,16.9756,16.9941,16.9387,16.9479,857465.0
2018-09-28 09:30:00,18.5,18.69,18.48,18.63,852835.0,17.0865,17.2619,17.068,17.2065,852835.0
2018-09-28 10:00:00,18.62,18.62,18.49,18.54,421321.0,17.1973,17.1973,17.0772,17.1234,421321.0
2018-09-28 10:30:00,18.54,18.65,18.53,18.64,468916.0,17.1234,17.225,17.1142,17.2158,468916.0
2018-09-28 11:00:00,18.64,18.64,18.58,18.59,288648.0,17.2158,17.2158,17.1603,17.1696,288648.0
2018-09-28 11:30:00,18.6,18.61,18.55,18.58,366994.0,17.1788,17.1881,17.1326,17.1603,366994.0
2018-09-28 12:00:00,18.58,18.58,18.52,18.56,157331.0,17.1603,17.1603,17.1049,17.1419,157331.0
2018-09-28 12:30:00,18.55,18.58,18.5,18.56,304237.0,17.1326,17.1603,17.0865,17.1419,304237.0
2018-09-28 13:00:00,18.56,18.6,18.55,18.6,126249.0,17.1419,17.1788,17.1326,17.1788,126249.0
2018-09-28 13:30:00,18.59,18.64,18.58,18.62,376059.0,17.1696,17.2158,17.1603,17.1973,376059.0
2018-09-28 14:00:00,18.62,18.63,18.56,18.58,222426.0,17.1973,17.2065,17.1419,17.1603,222426.0
2018-09-28 14:30:00,18.58,18.6,18.55,18.55,143422.0,17.1603,17.1788,17.1326,17.1326,143422.0
2018-09-28 15:00:00,18.55,18.57,18.52,18.55,512957.0,17.1326,17.1511,17.1049,17.1326,512957.0
2018-09-28 15:30:00,18.55,18.58,18.48,18.52,1001627.0,17.1326,17.1603,17.068,17.1049,1001627.0
2018-10-01 09:30:00,18.44,18.58,18.44,18.51,499876.0,17.031,17.1603,17.031,17.0957,499876.0
2018-10-01 10:00:00,18.52,18.55,18.44,18.49,554948.0,17.1049,17.1326,17.031,17.0772,554948.0
2018-10-01 10:30:00,18.48,18.52,18.43,18.52,286379.0,17.068,17.1049,17.0218,17.1049,286379.0
2018-10-01 11:00:00,18.52,18.57,18.51,18.55,412863.0,17.1049,17.1511,17.0957,17.1326,412863.0
2018-10-01 11:30:00,18.55,18.6,18.52,18.55,467821.0,17.1326,17.1788,17.1049,17.1326,467821.0
2018-10-01 12:00:00,18.55,18.58,18.52,18.55,136377.0,17.1326,17.1603,17.1049,17.1326,136377.0
2018-10-01 12:30:00,18.56,18.61,18.55,18.57,313739.0,17.1419,17.1881,17.1326,17.1511,313739.0
2018-10-01 13:00:00,18.57,18.61,18.55,18.57,212405.0,17.1511,17.1881,17.1326,17.1511,212405.0
2018-10-01 13:30:00,18.57,18.61,18.57,18.58,93673.0,17.1511,17.1881,17.1511,17.1603,93673.0
2018-10-01 14:00:00,18.58,18.6,18.57,18.59,182637.0,17.1603,17.1788,17.1511,17.1696,182637.0
2018-10-01 14:30:00,18.59,18.61,18.58,18.6,178982.0,17.1696,17.1881,17.1603,17.1788,178982.0
2018-10-01 15:00:00,18.6,18.6,18.52,18.54,192787.0,17.1788,17.1788,17.1049,17.1234,192787.0
2018-10-01 15:30:00,18.54,18.55,18.51,18.54,440995.0,17.1234,17.1326,17.0957,17.1234,440995.0
2018-10-02 09:30:00,18.83,18.92,18.74,18.87,1452909.0,17.3912,17.4744,17.3081,17.4282,1452909.0
2018-10-02 10:00:00,18.88,19.01,18.88,18.98,843522.0,17.4374,17.5575,17.4374,17.5298,843522.0
2018-10-02 10:30:00,18.98,19.01,18.89,19.01,914062.0,17.5298,17.5575,17.4467,17.5575,914062.0
2018-10-02 11:00:00,19.0,19.05,18.97,18.99,542559.0,17.5483,17.5944,17.5205,17.539,542559.0
2018-10-02 11:30:00,18.99,19.02,18.93,18.97,955085.0,17.539,17.5667,17.4836,17.5205,955085.0
2018-10-02 12:00:00,18.97,19.05,18.94,19.04,428939.0,17.5205,17.5944,17.4928,17.5852,428939.0
2018-10-02 12:30:00,19.03,19.06,19.01,19.03,337516.0,17.576,17.6037,17.5575,17.576,337516.0
2018-10-02 13:00:00,19.03,19.08,19.02,19.03,357778.0,17.576,17.6221,17.5667,17.576,357778.0
2018-10-02 13:30:00,19.03,19.03,18.98,19.0,260577.0,17.576,17.576,17.5298,17.5483,260577.0
2018-10-02 14:00:00,19.0,19.07,19.0,19.06,219205.0,17.5483,17.6129,17.5483,17.6037,219205.0
2018-10-02 14:30:00,19.05,19.07,19.02,19.03,205884.0,17.5944,17.6129,17.5667,17.576,205884.0
2018-10-02 15:00:00,19.03,19.05,19.0,19.05,361032.0,17.576,17.5944,17.5483,17.5944,361032.0
2018-10-02 15:30:00,19.05,19.06,18.99,19.04,2287823.0,17.5944,17.6037,17.539,17.5852,2287823.0
2018-10-03 09:30:00,19.1,19.22,18.94,18.94,1283405.0,17.6406,17.7514,17.4928,17.4928,1283405.0
2018-10-03 10:00:00,18.94,18.99,18.87,18.93,896586.0,17.4928,17.539,17.4282,17.4836,896586.0
2018-10-03 10:30:00,18.92,18.95,18.87,18.91,534588.0,17.4744,17.5021,17.4282,17.4651,534588.0
2018-10-03 11:00:00,18.92,18.98,18.84,18.86,359950.0,17.4744,17.5298,17.4005,17.419,359950.0
2018-10-03 11:30:00,18.86,18.92,18.81,18.92,350772.0,17.419,17.4744,17.3728,17.4744,350772.0
2018-10-03 12:00:00,18.92,18.94,18.86,18.93,163972.0,17.4744,17.4928,17.419,17.4836,163972.0
2018-10-03 12:30:00,18.92,18.92,18.84,18.85,147459.0,17.4744,17.4744,17.4005,17.4097,147459.0
2018-10-03 13:00:00,18.86,18.89,18.81,18.87,230193.0,17.419,17.4467,17.3728,17.4282,230193.0
2018-10-03 13:30:00,18.87,18.9,18.87,18.9,154313.0,17.4282,17.4559,17.4282,17.4559,154313.0
2018-10-03 14:00:00,18.89,18.9,18.8,18.81,411714.0,17.4467,17.4559,17.3635,17.3728,411714.0
2018-10-03 14:30:00,18.81,18.82,18.76,18.79,249885.0,17.3728,17.382,17.3266,17.3543,249885.0
2018-10-03 15:00:00,18.8,18.81,18.76,18.77,151879.0,17.3635,17.3728,17.3266,17.3358,151879.0
2018-10-03 15:30:00,18.77,18.8,18.75,18.78,1053288.0,17.3358,17.3635,17.3174,17.3451,1053288.0
2018-10-04 09:30:00,18.91,18.93,18.81,18.84,947186.0,17.4651,17.4836,17.3728,17.4005,947186.0
2018-10-04 10:00:00,18.83,18.98,18.79,18.93,1100151.0,17.3912,17.5298,17.3543,17.4836,1100151.0
2018-10-04 10:30:00,18.92,18.93,18.82,18.83,263503.0,17.4744,17.4836,17.382,17.3912,263503.0
2018-10-04 11:00:00,18.83,18.88,18.8,18.81,407710.0,17.3912,17.4374,17.3635,17.3728,407710.0
2018-10-04 11:30:00,18.81,18.83,18.69,18.72,829176.0,17.3728,17.3912,17.2619,17.2896,829176.0
2018-10-04 12:00:00,18.71,18.72,18.6,18.63,350901.0,17.2804,17.2896,17.1788,17.2065,350901.0
2018-10-04 12:30:00,18.64,18.71,18.6,18.7,284078.0,17.2158,17.2804,17.1788,17.2712,284078.0
2018-10-04 13:00:00,18.7,18.74,18.67,18.73,152832.0,17.2712,17.3081,17.2435,17.2989,152832.0
2018-10-04 13:30:00,18.73,18.76,18.7,18.75,132052.0,17.2989,17.3266,17.2712,17.3174,132052.0
2018-10-04 14:00:00,18.75,18.75,18.69,18.71,106258.0,17.3174,17.3174,17.2619,17.2804,106258.0
2018-10-04 14:30:00,18.72,18.8,18.7,18.8,167003.0,17.2896,17.3635,17.2712,17.3635,167003.0
2018-10-04 15:00:00,18.8,18.8,18.74,18.75,169879.0,17.3635,17.3635,17.3081,17.3174,169879.0
2018-10-04 15:30:00,18.75,18.76,18.7,18.76,465228.0,17.3174,17.3266,17.2712,17.3266,465228.0
2018-10-05 09:30:00,18.82,18.89,18.74,18.79,762563.0,17.382,17.4467,17.3081,17.3543,762563.0
2018-10-05 10:00:00,18.79,18.88,18.73,18.75,588094.0,17.3543,17.4374,17.2989,17.3174,588094.0
2018-10-05 10:30:00,18.74,18.75,18.65,18.68,303373.0,17.3081,17.3174,17.225,17.2527,303373.0
2018-10-05 11:00:00,18.67,18.73,18.65,18.7,245771.0,17.2435,17.2989,17.225,17.2712,245771.0
2018-10-05 11:30:00,18.7,18.71,18.65,18.66,205779.0,17.2712,17.2804,17.225,17.2342,205779.0
2018-10-05 12:00:00,18.66,18.7,18.64,18.67,223364.0,17.2342,17.2712,17.2158,17.2435,223364.0
2018-10-05 12:30:00,18.67,18.68,18.63,18.67,239531.0,17.2435,17.2527,17.2065,17.2435,239531.0
2018-10-05 13:00:00,18.67,18.67,18.6,18.62,156626.0,17.2435,17.2435,17.1788,17.1973,156626.0
2018-10-05 13:30:00,18.63,18.64,18.59,18.6,155881.0,17.2065,17.2158,17.1696,17.1788,155881.0
2018-10-05 14:00:00,18.6,18.66,18.59,18.64,124108.0,17.1788,17.2342,17.1696,17.2158,124108.0
2018-10-05 14:30:00,18.65,18.68,18.64,18.67,108640.0,17.225,17.2527,17.2158,17.2435,108640.0
2018-10-05 15:00:00,18.67,18.7,18.67,18.7,179132.0,17.2435,17.2712,17.2435,17.2712,179132.0
2018-10-05 15:30:00,18.69,18.69,18.62,18.64,775885.0,17.2619,17.2619,17.1973,17.2158,775885.0
2018-10-08 09:30:00,18.36,18.37,18.26,18.27,937043.0,16.9572,16.9664,16.8648,16.874,937043.0
2018-10-08 10:00:00,18.27,18.35,18.25,18.25,470215.0,16.874,16.9479,16.8556,16.8556,470215.0
2018-10-08 10:30:00,18.25,18.27,18.2,18.25,301140.0,16.8556,16.874,16.8094,16.8556,301140.0
2018-10-08 11:00:00,18.26,18.26,18.21,18.23,498780.0,16.8648,16.8648,16.8186,16.8371,498780.0
2018-10-08 11:30:00,18.23,18.34,18.23,18.31,613704.0,16.8371,16.9387,16.8371,16.911,613704.0
2018-10-08 12:00:00,18.31,18.43,18.31,18.41,455384.0,16.911,17.0218,16.911,17.0033,455384.0
2018-10-08 12:30:00,18.41,18.44,18.39,18.43,345833.0,17.0033,17.031,16.9849,17.0218,345833.0
2018-10-08 13:00:00,18.43,18.47,18.42,18.45,325235.0,17.0218,17.0588,17.0126,17.0403,325235.0
2018-10-08 13:30:00,18.45,18.45,18.4,18.45,203528.0,17.0403,17.0403,16.9941,17.0403,203528.0
2018-10-08 14:00:00,18.44,18.54,18.42,18.51,745380.0,17.031,17.1234,17.0126,17.0957,745380.0
2018-10-08 14:30:00,18.51,18.6,18.51,18.59,408295.0,17.0957,17.1788,17.0957,17.1696,408295.0
2018-10-08 15:00:00,18.59,18.64,18.59,18.64,238517.0,17.1696,17.2158,17.1696,17.2158,238517.0
2018-10-08 15:30:00,18.64,18.73,18.63,18.72,1123173.0,17.2158,17.2989,17.2065,17.2896,1123173.0
2018-10-09 09:30:00,18.58,18.61,18.29,18.39,1340578.0,17.1603,17.1881,16.8925,16.9849,1340578.0
2018-10-09 10:00:00,18.38,18.45,18.35,18.43,603689.0,16.9756,17.0403,16.9479,17.0218,603689.0
2018-10-09 10:30:00,18.43,18.5,18.38,18.39,367095.0,17.0218,17.0865,16.9756,16.9849,367095.0
2018-10-09 11:00:00,18.39,18.49,18.36,18.46,368302.0,16.9849,17.0772,16.9572,17.0495,368302.0
2018-10-09 11:30:00,18.46,18.5,18.43,18.46,225500.0,17.0495,17.0865,17.0218,17.0495,225500.0
2018-10-09 12:00:00,18.45,18.51,18.43,18.46,123322.0,17.0403,17.0957,17.0218,17.0495,123322.0
2018-10-09 12:30:00,18.46,18.47,18.39,18.43,147616.0,17.0495,17.0588,16.9849,17.0218,147616.0
2018-10-09 13:00:00,18.43,18.43,18.38,18.43,126785.0,17.0218,17.0218,16.9756,17.0218,126785.0
2018-10-09 13:30:00,18.44,18.44,18.39,18.41,89989.0,17.031,17.031,16.9849,17.0033,89989.0
2018-10-09 14:00:00,18.41,18.45,18.41,18.43,109086.0,17.0033,17.0403,17.0033,17.0218,109086.0
2018-10-09 14:30:00,18.43,18.46,18.39,18.39,115325.0,17.0218,17.0495,16.9849,16.9849,115325.0
2018-10-09 15:00:00,18.39,18.42,18.38,18.39,244575.0,16.9849,17.0126,16.9756,16.9849,244575.0
2018-10-09 15:30:00,18.39,18.45,18.38,18.38,1145370.0,16.9849,17.0403,16.9756,16.9756,1145370.0
2018-10-10 09:30:00,18.33,18.4,18.23,18.24,920676.0,16.9294,16.9941,16.8371,16.8463,920676.0
2018-10-10 10:00:00,18.24,18.3,18.16,18.22,677234.0,16.8463,16.9017,16.7724,16.8279,677234.0
2018-10-10 10:30:00,18.22,18.23,18.15,18.2,549777.0,16.8279,16.8371,16.7632,16.8094,549777.0
2018-10-10 11:00:00,18.2,18.26,18.19,18.23,520377.0,16.8094,16.8648,16.8001,16.8371,520377.0
2018-10-10 11:30:00,18.22,18.4,18.22,18.39,462668.0,16.8279,16.9941,16.8279,16.9849,462668.0
2018-10-10 12:00:00,18.39,18.47,18.38,18.42,642018.0,16.9849,17.0588,16.9756,17.0126,642018.0
2018-10-10 12:30:00,18.42,18.57,18.42,18.56,307791.0,17.0126,17.1511,17.0126,17.1419,307791.0
2018-10-10 13:00:00,18.56,18.61,18.52,18.59,638749.0,17.1419,17.1881,17.1049,17.1696,638749.0
2018-10-10 13:30:00,18.59,18.64,18.55,18.59,419732.0,17.1696,17.2158,17.1326,17.1696,419732.0
2018-10-10 14:00:00,18.58,18.58,18.5,18.52,449630.0,17.1603,17.1603,17.0865,17.1049,449630.0
2018-10-10 14:30:00,18.52,18.7,18.52,18.66,786839.0,17.1049,17.2712,17.1049,17.2342,786839.0
2018-10-10 15:00:00,18.66,18.67,18.58,18.6,482805.0,17.2342,17.2435,17.1603,17.1788,482805.0
2018-10-10 15:30:00,18.6,18.65,18.58,18.63,1206513.0,17.1788,17.225,17.1603,17.2065,1206513.0
2018-10-11 09:30:00,19.03,19.04,18.84,19.0,1759630.0,17.576,17.5852,17.4005,17.5483,1759630.0
2018-10-11 10:00:00,19.0,19.08,18.92,19.08,1171449.0,17.5483,17.6221,17.4744,17.6221,1171449.0
2018-10-11 10:30:00,19.08,19.35,19.08,19.32,1852449.0,17.6221,17.8715,17.6221,17.8438,1852449.0
2018-10-11 11:00:00,19.33,19.51,19.31,19.36,1565680.0,17.853,18.0193,17.8346,17.8807,1565680.0
2018-10-11 11:30:00,19.37,19.52,19.35,19.5,986999.0,17.89,18.0285,17.8715,18.0101,986999.0
2018-10-11 12:00:00,19.5,19.54,19.38,19.53,1026534.0,18.0101,18.047,17.8992,18.0378,1026534.0
2018-10-11 12:30:00,19.53,19.59,19.49,19.58,481164.0,18.0378,18.0932,18.0008,18.0839,481164.0
2018-10-11 13:00:00,19.58,19.74,19.58,19.73,1211395.0,18.0839,18.2317,18.0839,18.2225,1211395.0
2018-10-11 13:30:00,19.73,19.81,19.68,19.78,633565.0,18.2225,18.2964,18.1763,18.2687,633565.0
2018-10-11 14:00:00,19.78,19.89,19.77,19.84,1353537.0,18.2687,18.3703,18.2594,18.3241,1353537.0
2018-10-11 14:30:00,19.85,19.89,19.69,19.78,1069142.0,18.3333,18.3703,18.1855,18.2687,1069142.0
2018-10-11 15:00:00,19.78,19.86,19.76,19.85,914586.0,18.2687,18.3425,18.2502,18.3333,914586.0
2018-10-11 15:30:00,19.84,19.98,19.84,19.85,2503683.0,18.3241,18.4534,18.3241,18.3333,2503683.0
2018-10-12 09:30:00,19.75,19.8,19.52,19.54,1917896.0,18.2409,18.2871,18.0285,18.047,1917896.0
2018-10-12 10:00:00,19.55,19.58,19.42,19.55,833235.0,18.0562,18.0839,17.9362,18.0562,833235.0
2018-10-12 10:30:00,19.55,19.55,19.33,19.36,769487.0,18.0562,18.0562,17.853,17.8807,769487.0
2018-10-12 11:00:00,19.37,19.47,19.27,19.45,594418.0,17.89,17.9823,17.7976,17.9639,594418.0
2018-10-12 11:30:00,19.45,19.56,19.44,19.55,316614.0,17.9639,18.0655,17.9546,18.0562,316614.0
2018-10-12 12:00:00,19.56,19.72,19.56,19.7,665447.0,18.0655,18.2132,18.0655,18.1948,665447.0
2018-10-12 12:30:00,19.7,19.75,19.64,19.7,595246.0,18.1948,18.2409,18.1394,18.1948,595246.0
2018-10-12 13:00:00,19.7,19.7,19.61,19.67,235855.0,18.1948,18.1948,18.1116,18.1671,235855.0
2018-10-12 13:30:00,19.67,19.69,19.6,19.61,349243.0,18.1671,18.1855,18.1024,18.1116,349243.0
2018-10-12 14:00:00,19.61,19.75,19.61,19.73,242798.0,18.1116,18.2409,18.1116,18.2225,242798.0
2018-10-12 14:30:00,19.73,19.88,19.72,19.82,463328.0,18.2225,18.361,18.2132,18.3056,463328.0
2018-10-12 15:00:00,19.82,19.86,19.72,19.72,398777.0,18.3056,18.3425,18.2132,18.2132,398777.0
2018-10-12 15:30:00,19.72,19.75,19.64,19.75,933858.0,18.2132,18.2409,18.1394,18.2409,933858.0
2018-10-15 09:30:00,20.02,20.33,20.02,20.28,1539758.0,18.4903,18.7766,18.4903,18.7305,1539758.0
2018-10-15 10:00:00,20.28,20.39,20.27,20.31,1395388.0,18.7305,18.832,18.7212,18.7582,1395388.0
2018-10-15 10:30:00,20.3,20.37,20.24,20.25,894256.0,18.7489,18.8136,18.6935,18.7027,894256.0
2018-10-15 11:00:00,20.25,20.29,20.11,20.14,923143.0,18.7027,18.7397,18.5734,18.6011,923143.0
2018-10-15 11:30:00,20.14,20.32,20.14,20.27,561072.0,18.6011,18.7674,18.6011,18.7212,561072.0
2018-10-15 12:00:00,20.27,20.29,20.12,20.14,475822.0,18.7212,18.7397,18.5827,18.6011,475822.0
2018-10-15 12:30:00,20.14,20.16,20.08,20.15,708787.0,18.6011,18.6196,18.5457,18.6104,708787.0
2018-10-15 13:00:00,20.14,20.18,20.08,20.09,311839.0,18.6011,18.6381,18.5457,18.555,311839.0
2018-10-15 13:30:00,20.08,20.08,19.94,20.01,425679.0,18.5457,18.5457,18.4164,18.4811,425679.0
2018-10-15 14:00:00,20.01,20.08,20.0,20.08,306126.0,18.4811,18.5457,18.4718,18.5457,306126.0
2018-10-15 14:30:00,20.07,20.07,19.99,20.06,269599.0,18.5365,18.5365,18.4626,18.5273,269599.0
2018-10-15 15:00:00,20.07,20.2,20.06,20.18,507434.0,18.5365,18.6566,18.5273,18.6381,507434.0
2018-10-15 15:30:00,20.17,20.17,20.04,20.06,1324996.0,18.6289,18.6289,18.5088,18.5273,1324996.0
2018-10-16 09:30:00,20.23,20.26,20.09,20.23,1059471.0,18.6843,18.712,18.555,18.6843,1059471.0
2018-10-16 10:00:00,20.24,20.33,20.24,20.25,939985.0,18.6935,18.7766,18.6935,18.7027,939985.0
2018-10-16 10:30:00,20.25,20.27,20.21,20.22,485113.0,18.7027,18.7212,18.6658,18.675,485113.0
2018-10-16 11:00:00,20.21,20.21,20.07,20.12,557842.0,18.6658,18.6658,18.5365,18.5827,557842.0
2018-10-16 11:30:00,20.13,20.14,19.99,20.06,344955.0,18.5919,18.6011,18.4626,18.5273,344955.0
2018-10-16 12:00:00,20.06,20.11,20.06,20.06,195534.0,18.5273,18.5734,18.5273,18.5273,195534.0
2018-10-16 12:30:00,20.07,20.13,20.06,20.11,102819.0,18.5365,18.5919,18.5273,18.5734,102819.0
2018-10-16 13:00:00,20.11,20.11,20.04,20.08,191260.0,18.5734,18.5734,18.5088,18.5457,191260.0
2018-10-16 13:30:00,20.07,20.07,19.97,20.0,302231.0,18.5365,18.5365,18.4441,18.4718,302231.0
2018-10-16 14:00:00,20.0,20.0,19.83,19.83,407818.0,18.4718,18.4718,18.3148,18.3148,407818.0
2018-10-16 14:30:00,19.83,19.96,19.77,19.96,516880.0,18.3148,18.4349,18.2594,18.4349,516880.0
2018-10-16 15:00:00,19.94,19.96,19.9,19.95,199414.0,18.4164,18.4349,18.3795,18.4257,199414.0
2018-10-16 15:30:00,19.95,20.01,19.92,20.0,740887.0,18.4257,18.4811,18.398,18.4718,740887.0
2018-10-17 09:30:00,19.97,20.04,19.77,20.01,1586923.0,18.4441,18.5088,18.2594,18.4811,1586923.0
2018-10-17 10:00:00,20.02,20.19,20.01,20.17,919635.0,18.4903,18.6473,18.4811,18.6289,919635.0
2018-10-17 10:30:00,20.17,20.22,20.04,20.08,685914.0,18.6289,18.675,18.5088,18.5457,685914.0
2018-10-17 11:00:00,20.09,20.09,19.89,19.93,634223.0,18.555,18.555,18.3703,18.4072,634223.0
2018-10-17 11:30:00,19.92,20.0,19.89,19.91,390037.0,18.398,18.4718,18.3703,18.3887,390037.0
2018-10-17 12:00:00,19.92,19.95,19.88,19.93,205849.0,18.398,18.4257,18.361,18.4072,205849.0
2018-10-17 12:30:00,19.93,19.94,19.85,19.86,205203.0,18.4072,18.4164,18.3333,18.3425,205203.0
2018-10-17 13:00:00,19.84,19.87,19.8,19.81,224933.0,18.3241,18.3518,18.2871,18.2964,224933.0
2018-10-17 13:30:00,19.8,19.9,19.77,19.89,319093.0,18.2871,18.3795,18.2594,18.3703,319093.0
2018-10-17 14:00:00,19.89,19.89,19.82,19.82,364058.0,18.3703,18.3703,18.3056,18.3056,364058.0
2018-10-17 14:30:00,19.81,19.94,19.79,19.91,493933.0,18.2964,18.4164,18.2779,18.3887,493933.0
2018-10-17 15:00:00,19.89,19.91,19.86,19.88,144052.0,18.3703,18.3887,18.3425,18.361,144052.0
2018-10-17 15:30:00,19.89,19.91,19.88,19.91,363517.0,18.3703,18.3887,18.361,18.3887,363517.0
2018-10-18 09:30:00,19.85,19.9,19.78,19.9,688346.0,18.3333,18.3795,18.2687,18.3795,688346.0
2018-10-18 10:00:00,19.89,20.13,19.89,20.12,570187.0,18.3703,18.5919,18.3703,18.5827,570187.0
2018-10-18 10:30:00,20.12,20.17,20.08,20.16,367527.0,18.5827,18.6289,18.5457,18.6196,367527.0
2018-10-18 11:00:00,20.14,20.26,20.1,20.26,308488.0,18.6011,18.712,18.5642,18.712,308488.0
2018-10-18 11:30:00,20.26,20.3,20.21,20.25,624079.0,18.712,18.7489,18.6658,18.7027,624079.0
2018-10-18 12:00:00,20.26,20.34,20.14,20.16,446585.0,18.712,18.7859,18.6011,18.6196,446585.0
2018-10-18 12:30:00,20.16,20.22,20.16,20.16,190501.0,18.6196,18.675,18.6196,18.6196,190501.0
2018-10-18 13:00:00,20.17,20.25,20.11,20.15,390246.0,18.6289,18.7027,18.5734,18.6104,390246.0
2018-10-18 13:30:00,20.14,20.15,20.07,20.09,257976.0,18.6011,18.6104,18.5365,18.555,257976.0
2018-10-18 14:00:00,20.09,20.12,20.05,20.08,196621.0,18.555,18.5827,18.518,18.5457,196621.0
2018-10-18 14:30:00,20.09,20.11,20.02,20.05,226973.0,18.555,18.5734,18.4903,18.518,226973.0
2018-10-18 15:00:00,20.04,20.08,20.03,20.08,207920.0,18.5088,18.5457,18.4996,18.5457,207920.0
2018-10-18 15:30:00,20.07,20.07,19.98,19.99,691068.0,18.5365,18.5365,18.4534,18.4626,691068.0
2018-10-19 09:30:00,20.19,20.27,20.1,20.1,968303.0,18.6473,18.7212,18.5642,18.5642,968303.0
2018-10-19 10:00:00,20.11,20.21,20.09,20.09,406791.0,18.5734,18.6658,18.555,18.555,406791.0
2018-10-19 10:30:00,20.1,20.14,20.03,20.08,368631.0,18.5642,18.6011,18.4996,18.5457,368631.0
2018-10-19 11:00:00,20.08,20.11,20.02,20.1,262368.0,18.5457,18.5734,18.4903,18.5642,262368.0
2018-10-19 11:30:00,20.1,20.16,20.09,20.11,290963.0,18.5642,18.6196,18.555,18.5734,290963.0
2018-10-19 12:00:00,20.11,20.12,20.07,20.09,393121.0,18.5734,18.5827,18.5365,18.555,393121.0
2018-10-19 12:30:00,20.1,20.14,20.03,20.04,230123.0,18.5642,18.6011,18.4996,18.5088,230123.0
2018-10-19 13:00:00,20.04,20.07,20.0,20.02,373464.0,18.5088,18.5365,18.4718,18.4903,373464.0
2018-10-19 13:30:00,20.02,20.07,20.02,20.04,138417.0,18.4903,18.5365,18.4903,18.5088,138417.0
2018-10-19 14:00:00,20.04,20.05,19.99,20.0,346641.0,18.5088,18.518,18.4626,18.4718,346641.0
2018-10-19 14:30:00,20.01,20.03,19.98,20.01,208760.0,18.4811,18.4996,18.4534,18.4811,208760.0
2018-10-19 15:00:00,20.0,20.04,19.99,20.03,149646.0,18.4718,18.5088,18.4626,18.4996,149646.0
2018-10-19 15:30:00,20.03,20.05,20.02,20.02,890291.0,18.4996,18.518,18.4903,18.4903,890291.0
2018-10-22 09:30:00,19.9,19.95,19.76,19.9,1043131.0,18.3795,18.4257,18.2502,18.3795,1043131.0
2018-10-22 10:00:00,19.89,19.91,19.68,19.76,633324.0,18.3703,18.3887,18.1763,18.2502,633324.0
2018-10-22 10:30:00,19.75,19.82,19.73,19.81,306419.0,18.2409,18.3056,18.2225,18.2964,306419.0
2018-10-22 11:00:00,19.82,19.86,19.79,19.82,202305.0,18.3056,18.3425,18.2779,18.3056,202305.0
2018-10-22 11:30:00,19.82,19.97,19.82,19.94,284416.0,18.3056,18.4441,18.3056,18.4164,284416.0
2018-10-22 12:00:00,19.94,19.97,19.9,19.92,220671.0,18.4164,18.4441,18.3795,18.398,220671.0
2018-10-22 12:30:00,19.92,19.96,19.91,19.92,79751.0,18.398,18.4349,18.3887,18.398,79751.0
2018-10-22 13:00:00,19.92,19.92,19.87,19.87,134423.0,18.398,18.398,18.3518,18.3518,134423.0
2018-10-22 13:30:00,19.87,19.91,19.84,19.89,192763.0,18.3518,18.3887,18.3241,18.3703,192763.0
2018-10-22 14:00:00,19.9,19.94,19.87,19.88,140995.0,18.3795,18.4164,18.3518,18.361,140995.0
2018-10-22 14:30:00,19.88,19.92,19.86,19.89,168173.0,18.361,18.398,18.3425,18.3703,168173.0
2018-10-22 15:00:00,19.89,19.92,19.88,19.89,100982.0,18.3703,18.398,18.361,18.3703,100982.0
2018-10-22 15:30:00,19.89,19.9,19.85,19.85,713648.0,18.3703,18.3795,18.3333,18.3333,713648.0
2018-10-23 09:30:00,20.36,20.5,20.27,20.37,1765434.0,18.8043,18.9336,18.7212,18.8136,1765434.0
2018-10-23 10:00:00,20.37,20.41,20.17,20.22,1235983.0,18.8136,18.8505,18.6289,18.675,1235983.0
2018-10-23 10:30:00,20.22,20.22,20.12,20.2,537868.0,18.675,18.675,18.5827,18.6566,537868.0
2018-10-23 11:00:00,20.2,20.25,20.13,20.23,728312.0,18.6566,18.7027,18.5919,18.6843,728312.0
2018-10-23 11:30:00,20.23,20.25,20.07,20.07,453157.0,18.6843,18.7027,18.5365,18.5365,453157.0
2018-10-23 12:00:00,20.07,20.13,20.02,20.05,302496.0,18.5365,18.5919,18.4903,18.518,302496.0
2018-10-23 12:30:00,20.05,20.08,19.94,20.02,610372.0,18.518,18.5457,18.4164,18.4903,610372.0
2018-10-23 13:00:00,20.01,20.13,19.98,20.12,340270.0,18.4811,18.5919,18.4534,18.5827,340270.0
2018-10-23 13:30:00,20.11,20.11,20.03,20.03,87420.0,18.5734,18.5734,18.4996,18.4996,87420.0
2018-10-23 14:00:00,20.04,20.08,20.01,20.03,156394.0,18.5088,18.5457,18.4811,18.4996,156394.0
2018-10-23 14:30:00,20.05,20.06,19.99,20.05,149069.0,18.518,18.5273,18.4626,18.518,149069.0
2018-10-23 15:00:00,20.05,20.11,20.05,20.11,441086.0,18.518,18.5734,18.518,18.5734,441086.0
2018-10-23 15:30:00,20.11,20.11,20.04,20.11,880554.0,18.5734,18.5734,18.5088,18.5734,880554.0
2018-10-24 09:30:00,20.1,20.22,20.04,20.16,652998.0,18.5642,18.675,18.5088,18.6196,652998.0
2018-10-24 10:00:00,20.16,20.24,20.11,20.13,477902.0,18.6196,18.6935,18.5734,18.5919,477902.0
2018-10-24 10:30:00,20.13,20.14,20.01,20.02,270422.0,18.5919,18.6011,18.4811,18.4903,270422.0
2018-10-24 11:00:00,20.02,20.02,19.87,19.9,485198.0,18.4903,18.4903,18.3518,18.3795,485198.0
2018-10-24 11:30:00,19.9,19.98,19.88,19.96,433297.0,18.3795,18.4534,18.361,18.4349,433297.0
2018-10-24 12:00:00,19.96,20.04,19.96,20.01,144067.0,18.4349,18.5088,18.4349,18.4811,144067.0
2018-10-24 12:30:00,20.01,20.02,19.93,19.95,319317.0,18.4811,18.4903,18.4072,18.4257,319317.0
2018-10-24 13:00:00,19.94,19.94,19.82,19.86,180079.0,18.4164,18.4164,18.3056,18.3425,180079.0
2018-10-24 13:30:00,19.86,19.98,19.85,19.98,99339.0,18.3425,18.4534,18.3333,18.4534,99339.0
2018-10-24 14:00:00,19.99,20.01,19.95,19.99,357626.0,18.4626,18.4811,18.4257,18.4626,357626.0
2018-10-24 14:30:00,19.99,19.99,19.84,19.85,280097.0,18.4626,18.4626,18.3241,18.3333,280097.0
2018-10-24 15:00:00,19.85,19.89,19.8,19.85,214740.0,18.3333,18.3703,18.2871,18.3333,214740.0
2018-10-24 15:30:00,19.85,19.91,19.83,19.83,1129725.0,18.3333,18.3887,18.3148,18.3148,1129725.0
2018-10-25 09:30:00,19.9,19.93,19.57,19.6,1106474.0,18.3795,18.4072,18.0747,18.1024,1106474.0
2018-10-25 10:00:00,19.6,19.62,19.23,19.26,690920.0,18.1024,18.1209,17.7607,17.7884,690920.0
2018-10-25 10:30:00,19.26,19.3,19.08,19.17,865087.0,17.7884,17.8253,17.6221,17.7053,865087.0
2018-10-25 11:00:00,19.17,19.26,19.13,19.2,1018244.0,17.7053,17.7884,17.6683,17.733,1018244.0
2018-10-25 11:30:00,19.2,19.41,19.2,19.32,721715.0,17.733,17.9269,17.733,17.8438,721715.0
2018-10-25 12:00:00,19.31,19.31,19.13,19.14,382133.0,17.8346,17.8346,17.6683,17.6776,382133.0
2018-10-25 12:30:00,19.15,19.15,19.07,19.08,619118.0,17.6868,17.6868,17.6129,17.6221,619118.0
2018-10-25 13:00:00,19.08,19.12,18.93,19.0,684260.0,17.6221,17.6591,17.4836,17.5483,684260.0
2018-10-25 13:30:00,19.0,19.01,18.93,18.93,429724.0,17.5483,17.5575,17.4836,17.4836,429724.0
2018-10-25 14:00:00,18.93,19.02,18.92,18.97,815109.0,17.4836,17.5667,17.4744,17.5205,815109.0
2018-10-25 14:30:00,18.97,18.99,18.92,18.93,438451.0,17.5205,17.539,17.4744,17.4836,438451.0
2018-10-25 15:00:00,18.93,19.01,18.92,18.97,378215.0,17.4836,17.5575,17.4744,17.5205,378215.0
2018-10-25 15:30:00,18.97,19.02,18.88,19.0,1784118.0,17.5205,17.5667,17.4374,17.5483,1784118.0
2018-10-26 09:30:00,19.13,19.19,19.02,19.1,1216200.0,17.6683,17.7237,17.5667,17.6406,1216200.0
2018-10-26 10:00:00,19.09,19.19,19.05,19.17,878402.0,17.6314,17.7237,17.5944,17.7053,878402.0
2018-10-26 10:30:00,19.17,19.49,19.17,19.48,1683989.0,17.7053,18.0008,17.7053,17.9916,1683989.0
2018-10-26 11:00:00,19.48,19.58,19.37,19.48,1256476.0,17.9916,18.0839,17.89,17.9916,1256476.0
2018-10-26 11:30:00,19.48,19.54,19.43,19.51,298751.0,17.9916,18.047,17.9454,18.0193,298751.0
2018-10-26 12:00:00,19.51,19.51,19.34,19.41,611435.0,18.0193,18.0193,17.8623,17.9269,611435.0
2018-10-26 12:30:00,19.42,19.44,19.09,19.17,1040480.0,17.9362,17.9546,17.6314,17.7053,1040480.0
2018-10-26 13:00:00,19.17,19.31,19.09,19.23,543314.0,17.7053,17.8346,17.6314,17.7607,543314.0
2018-10-26 13:30:00,19.25,19.26,19.09,19.13,352750.0,17.7792,17.7884,17.6314,17.6683,352750.0
2018-10-26 14:00:00,19.12,19.2,19.1,19.15,179340.0,17.6591,17.733,17.6406,17.6868,179340.0
2018-10-26 14:30:00,19.14,19.15,19.07,19.1,244617.0,17.6776,17.6868,17.6129,17.6406,244617.0
2018-10-26 15:00:00,19.11,19.19,19.07,19.07,343752.0,17.6498,17.7237,17.6129,17.6129,343752.0
2018-10-26 15:30:00,19.07,19.09,19.01,19.07,1160970.0,17.6129,17.6314,17.5575,17.6129,1160970.0
2018-10-29 09:30:00,19.03,19.14,18.83,19.03,936298.0,17.576,17.6776,17.3912,17.576,936298.0
2018-10-29 10:00:00,19.03,19.28,19.02,19.28,701128.0,17.576,17.8069,17.5667,17.8069,701128.0
2018-10-29 10:30:00,19.27,19.36,19.22,19.28,881487.0,17.7976,17.8807,17.7514,17.8069,881487.0
2018-10-29 11:00:00,19.28,19.41,19.26,19.35,625752.0,17.8069,17.9269,17.7884,17.8715,625752.0
2018-10-29 11:30:00,19.35,19.42,19.35,19.35,348360.0,17.8715,17.9362,17.8715,17.8715,348360.0
2018-10-29 12:00:00,19.35,19.35,19.27,19.28,175496.0,17.8715,17.8715,17.7976,17.8069,175496.0
2018-10-29 12:30:00,19.28,19.34,19.14,19.15,461446.0,17.8069,17.8623,17.6776,17.6868,461446.0
2018-10-29 13:00:00,19.14,19.18,19.06,19.14,221440.0,17.6776,17.7145,17.6037,17.6776,221440.0
2018-10-29 13:30:00,19.13,19.23,19.13,19.19,278867.0,17.6683,17.7607,17.6683,17.7237,278867.0
2018-10-29 14:00:00,19.19,19.29,19.19,19.21,435242.0,17.7237,17.8161,17.7237,17.7422,435242.0
2018-10-29 14:30:00,19.22,19.22,19.1,19.14,249988.0,17.7514,17.7514,17.6406,17.6776,249988.0
2018-10-29 15:00:00,19.14,19.15,19.09,19.09,236632.0,17.6776,17.6868,17.6314,17.6314,236632.0
2018-10-29 15:30:00,19.09,19.12,18.99,19.0,909626.0,17.6314,17.6591,17.539,17.5483,909626.0
2018-10-30 09:30:00,18.97,19.25,18.88,19.08,915214.0,17.5205,17.7792,17.4374,17.6221,915214.0
2018-10-30 10:00:00,19.09,19.12,18.9,18.95,474406.0,17.6314,17.6591,17.4559,17.5021,474406.0
2018-10-30 10:30:00,18.95,19.03,18.87,18.9,640852.0,17.5021,17.576,17.4282,17.4559,640852.0
2018-10-30 11:00:00,18.9,18.92,18.85,18.87,416973.0,17.4559,17.4744,17.4097,17.4282,416973.0
2018-10-30 11:30:00,18.87,18.95,18.86,18.92,285724.0,17.4282,17.5021,17.419,17.4744,285724.0
2018-10-30 12:00:00,18.91,19.0,18.88,18.91,250707.0,17.4651,17.5483,17.4374,17.4651,250707.0
2018-10-30 12:30:00,18.91,18.95,18.84,18.93,149912.0,17.4651,17.5021,17.4005,17.4836,149912.0
2018-10-30 13:00:00,18.93,18.93,18.86,18.87,141511.0,17.4836,17.4836,17.419,17.4282,141511.0
2018-10-30 13:30:00,18.86,18.89,18.83,18.86,89266.0,17.419,17.4467,17.3912,17.419,89266.0
2018-10-30 14:00:00,18.86,19.04,18.86,18.99,268311.0,17.419,17.5852,17.419,17.539,268311.0
2018-10-30 14:30:00,18.99,19.11,18.99,19.08,214262.0,17.539,17.6498,17.539,17.6221,214262.0
2018-10-30 15:00:00,19.09,19.11,19.05,19.06,247413.0,17.6314,17.6498,17.5944,17.6037,247413.0
2018-10-30 15:30:00,19.07,19.15,19.07,19.14,827602.0,17.6129,17.6868,17.6129,17.6776,827602.0
2018-10-31 09:30:00,18.84,18.89,18.7,18.86,1211534.0,17.4005,17.4467,17.2712,17.419,1211534.0
2018-10-31 10:00:00,18.88,18.91,18.65,18.68,747165.0,17.4374,17.4651,17.225,17.2527,747165.0
2018-10-31 10:30:00,18.67,18.81,18.67,18.81,703464.0,17.2435,17.3728,17.2435,17.3728,703464.0
2018-10-31 11:00:00,18.81,18.81,18.67,18.79,581785.0,17.3728,17.3728,17.2435,17.3543,581785.0
2018-10-31 11:30:00,18.8,18.91,18.78,18.9,474332.0,17.3635,17.4651,17.3451,17.4559,474332.0
2018-10-31 12:00:00,18.9,18.91,18.83,18.83,245275.0,17.4559,17.4651,17.3912,17.3912,245275.0
2018-10-31 12:30:00,18.84,18.88,18.8,18.84,396416.0,17.4005,17.4374,17.3635,17.4005,396416.0
2018-10-31 13:00:00,18.85,18.85,18.73,18.73,272110.0,17.4097,17.4097,17.2989,17.2989,272110.0
2018-10-31 13:30:00,18.73,18.76,18.68,18.69,423082.0,17.2989,17.3266,17.2527,17.2619,423082.0
2018-10-31 14:00:00,18.69,18.8,18.68,18.78,306418.0,17.2619,17.3635,17.2527,17.3451,306418.0
2018-10-31 14:30:00,18.77,18.85,18.75,18.78,389755.0,17.3358,17.4097,17.3174,17.3451,389755.0
2018-10-31 15:00:00,18.78,18.85,18.78,18.83,553425.0,17.3451,17.4097,17.3451,17.3912,553425.0
2018-10-31 15:30:00,18.83,18.93,18.78,18.92,1692461.0,17.3912,17.4836,17.3451,17.4744,1692461.0
2018-11-01 09:30:00,19.2,19.34,19.2,19.32,928332.0,17.733,17.8623,17.733,17.8438,928332.0
2018-11-01 10:00:00,19.33,19.53,19.29,19.48,726217.0,17.853,18.0378,17.8161,17.9916,726217.0
2018-11-01 10:30:00,19.48,19.54,19.4,19.5,536324.0,17.9916,18.047,17.9177,18.0101,536324.0
2018-11-01 11:00:00,19.48,19.54,19.42,19.49,631384.0,17.9916,18.047,17.9362,18.0008,631384.0
2018-11-01 11:30:00,19.49,19.5,19.4,19.46,576776.0,18.0008,18.0101,17.9177,17.9731,576776.0
2018-11-01 12:00:00,19.46,19.52,19.42,19.52,203980.0,17.9731,18.0285,17.9362,18.0285,203980.0
2018-11-01 12:30:00,19.51,19.58,19.49,19.57,310556.0,18.0193,18.0839,18.0008,18.0747,310556.0
2018-11-01 13:00:00,19.57,19.65,19.52,19.65,446972.0,18.0747,18.1486,18.0285,18.1486,446972.0
2018-11-01 13:30:00,19.64,19.66,19.55,19.58,622374.0,18.1394,18.1578,18.0562,18.0839,622374.0
2018-11-01 14:00:00,19.58,19.65,19.54,19.58,430202.0,18.0839,18.1486,18.047,18.0839,430202.0
2018-11-01 14:30:00,19.58,19.6,19.54,19.54,257697.0,18.0839,18.1024,18.047,18.047,257697.0
2018-11-01 15:00:00,19.54,19.64,19.53,19.64,397237.0,18.047,18.1394,18.0378,18.1394,397237.0
2018-11-01 15:30:00,19.64,19.64,19.54,19.55,1470695.0,18.1394,18.1394,18.047,18.0562,1470695.0
2018-11-02 09:30:00,19.49,19.61,19.36,19.53,1404110.0,18.0008,18.1116,17.8807,18.0378,1404110.0
2018-11-02 10:00:00,19.54,19.65,19.5,19.57,595714.0,18.047,18.1486,18.0101,18.0747,595714.0
2018-11-02 10:30:00,19.57,19.61,19.42,19.48,602648.0,18.0747,18.1116,17.9362,17.9916,602648.0
2018-11-02 11:00:00,19.48,19.5,19.38,19.5,253861.0,17.9916,18.0101,17.8992,18.0101,253861.0
2018-11-02 11:30:00,19.49,19.59,19.48,19.48,442304.0,18.0008,18.0932,17.9916,17.9916,442304.0
2018-11-02 12:00:00,19.48,19.49,19.41,19.46,220858.0,17.9916,18.0008,17.9269,17.9731,220858.0
2018-11-02 12:30:00,19.46,19.48,19.39,19.41,365410.0,17.9731,17.9916,17.9085,17.9269,365410.0
2018-11-02 13:00:00,19.41,19.46,19.41,19.42,94579.0,17.9269,17.9731,17.9269,17.9362,94579.0
2018-11-02 13:30:00,19.43,19.45,19.41,19.45,71004.0,17.9454,17.9639,17.9269,17.9639,71004.0
2018-11-02 14:00:00,19.45,19.57,19.45,19.55,220257.0,17.9639,18.0747,17.9639,18.0562,220257.0
2018-11-02 14:30:00,19.55,19.57,19.5,19.51,185875.0,18.0562,18.0747,18.0101,18.0193,185875.0
2018-11-02 15:00:00,19.52,19.56,19.48,19.55,219543.0,18.0285,18.0655,17.9916,18.0562,219543.0
2018-11-02 15:30:00,19.56,19.64,19.52,19.63,874265.0,18.0655,18.1394,18.0285,18.1301,874265.0
2018-11-05 09:30:00,19.43,19.74,19.43,19.68,648835.0,17.9454,18.2317,17.9454,18.1763,648835.0
2018-11-05 10:00:00,19.67,19.79,19.6,19.61,502585.0,18.1671,18.2779,18.1024,18.1116,502585.0
2018-11-05 10:30:00,19.6,19.61,19.41,19.49,443504.0,18.1024,18.1116,17.9269,18.0008,443504.0
2018-11-05 11:00:00,19.49,19.5,19.41,19.48,199696.0,18.0008,18.0101,17.9269,17.9916,199696.0
2018-11-05 11:30:00,19.47,19.48,19.39,19.42,273275.0,17.9823,17.9916,17.9085,17.9362,273275.0
2018-11-05 12:00:00,19.42,19.43,19.34,19.41,344268.0,17.9362,17.9454,17.8623,17.9269,344268.0
2018-11-05 12:30:00,19.4,19.43,19.37,19.43,125259.0,17.9177,17.9454,17.89,17.9454,125259.0
2018-11-05 13:00:00,19.44,19.49,19.42,19.48,104447.0,17.9546,18.0008,17.9362,17.9916,104447.0
2018-11-05 13:30:00,19.48,19.48,19.43,19.45,271856.0,17.9916,17.9916,17.9454,17.9639,271856.0
2018-11-05 14:00:00,19.45,19.46,19.42,19.44,85530.0,17.9639,17.9731,17.9362,17.9546,85530.0
2018-11-05 14:30:00,19.44,19.59,19.42,19.59,292322.0,17.9546,18.0932,17.9362,18.0932,292322.0
2018-11-05 15:00:00,19.59,19.6,19.56,19.58,131965.0,18.0932,18.1024,18.0655,18.0839,131965.0
2018-11-05 15:30:00,19.58,19.61,19.53,19.57,692499.0,18.0839,18.1116,18.0378,18.0747,692499.0
2018-11-06 09:30:00,19.59,19.66,19.48,19.56,544866.0,18.0932,18.1578,17.9916,18.0655,544866.0
2018-11-06 10:00:00,19.56,19.56,19.43,19.5,294852.0,18.0655,18.0655,17.9454,18.0101,294852.0
2018-11-06 10:30:00,19.51,19.51,19.42,19.49,214031.0,18.0193,18.0193,17.9362,18.0008,214031.0
2018-11-06 11:00:00,19.48,19.55,19.45,19.5,513414.0,17.9916,18.0562,17.9639,18.0101,513414.0
2018-11-06 11:30:00,19.49,19.49,19.39,19.41,191756.0,18.0008,18.0008,17.9085,17.9269,191756.0
2018-11-06 12:00:00,19.41,19.46,19.37,19.37,130865.0,17.9269,17.9731,17.89,17.89,130865.0
2018-11-06 12:30:00,19.37,19.4,19.31,19.34,177273.0,17.89,17.9177,17.8346,17.8623,177273.0
2018-11-06 13:00:00,19.33,19.38,19.33,19.34,134120.0,17.853,17.8992,17.853,17.8623,134120.0
2018-11-06 13:30:00,19.34,19.4,19.33,19.38,73321.0,17.8623,17.9177,17.853,17.8992,73321.0
2018-11-06 14:00:00,19.38,19.42,19.34,19.41,105696.0,17.8992,17.9362,17.8623,17.9269,105696.0
2018-11-06 14:30:00,19.41,19.41,19.35,19.36,82868.0,17.9269,17.9269,17.8715,17.8807,82868.0
2018-11-06 15:00:00,19.36,19.41,19.35,19.38,251486.0,17.8807,17.9269,17.8715,17.8992,251486.0
2018-11-06 15:30:00,19.38,19.41,19.38,19.41,386116.0,17.8992,17.9269,17.8992,17.9269,386116.0
2018-11-07 09:30:00,19.52,19.53,19.37,19.46,569485.0,18.0285,18.0378,17.89,17.9731,569485.0
2018-11-07 10:00:00,19.46,19.53,19.45,19.52,390975.0,17.9731,18.0378,17.9639,18.0285,390975.0
2018-11-07 10:30:00,19.5,19.56,19.42,19.42,285711.0,18.0101,18.0655,17.9362,17.9362,285711.0
2018-11-07 11:00:00,19.42,19.43,19.35,19.43,227206.0,17.9362,17.9454,17.8715,17.9454,227206.0
2018-11-07 11:30:00,19.43,19.5,19.42,19.48,213368.0,17.9454,18.0101,17.9362,17.9916,213368.0
2018-11-07 12:00:00,19.49,19.52,19.4,19.4,179964.0,18.0008,18.0285,17.9177,17.9177,179964.0
2018-11-07 12:30:00,19.41,19.47,19.39,19.47,143261.0,17.9269,17.9823,17.9085,17.9823,143261.0
2018-11-07 13:00:00,19.47,19.49,19.39,19.42,92244.0,17.9823,18.0008,17.9085,17.9362,92244.0
2018-11-07 13:30:00,19.42,19.42,19.37,19.41,63039.0,17.9362,17.9362,17.89,17.9269,63039.0
2018-11-07 14:00:00,19.41,19.42,19.38,19.38,116648.0,17.9269,17.9362,17.8992,17.8992,116648.0
2018-11-07 14:30:00,19.37,19.41,19.35,19.38,99985.0,17.89,17.9269,17.8715,17.8992,99985.0
2018-11-07 15:00:00,19.38,19.38,19.31,19.32,166465.0,17.8992,17.8992,17.8346,17.8438,166465.0
2018-11-07 15:30:00,19.33,19.33,19.27,19.3,731553.0,17.853,17.853,17.7976,17.8253,731553.0
2018-11-08 09:30:00,19.17,19.32,19.15,19.25,473824.0,17.7053,17.8438,17.6868,17.7792,473824.0
2018-11-08 10:00:00,19.24,19.3,19.17,19.28,281723.0,17.7699,17.8253,17.7053,17.8069,281723.0
2018-11-08 10:30:00,19.29,19.3,19.19,19.25,226600.0,17.8161,17.8253,17.7237,17.7792,226600.0
2018-11-08 11:00:00,19.26,19.34,19.25,19.25,233121.0,17.7884,17.8623,17.7792,17.7792,233121.0
2018-11-08 11:30:00,19.25,19.32,19.24,19.3,144840.0,17.7792,17.8438,17.7699,17.8253,144840.0
2018-11-08 12:00:00,19.3,19.35,19.27,19.28,86903.0,17.8253,17.8715,17.7976,17.8069,86903.0
2018-11-08 12:30:00,19.28,19.29,19.22,19.23,101829.0,17.8069,17.8161,17.7514,17.7607,101829.0
2018-11-08 13:00:00,19.23,19.37,19.23,19.36,274257.0,17.7607,17.89,17.7607,17.8807,274257.0
2018-11-08 13:30:00,19.36,19.39,19.33,19.37,229906.0,17.8807,17.9085,17.853,17.89,229906.0
2018-11-08 14:00:00,19.38,19.47,19.26,19.27,474232.0,17.8992,17.9823,17.7884,17.7976,474232.0
2018-11-08 14:30:00,19.27,19.32,19.17,19.17,310506.0,17.7976,17.8438,17.7053,17.7053,310506.0
2018-11-08 15:00:00,19.17,19.29,19.16,19.27,163392.0,17.7053,17.8161,17.696,17.7976,163392.0
2018-11-08 15:30:00,19.27,19.4,19.23,19.37,1311945.0,17.7976,17.9177,17.7607,17.89,1311945.0
2018-11-09 09:30:00,18.95,19.11,18.85,18.9,1240746.0,17.5021,17.6498,17.4097,17.4559,1240746.0
2018-11-09 10:00:00,18.89,18.93,18.78,18.85,802507.0,17.4467,17.4836,17.3451,17.4097,802507.0
2018-11-09 10:30:00,18.85,18.92,18.82,18.92,678039.0,17.4097,17.4744,17.382,17.4744,678039.0
2018-11-09 11:00:00,18.93,18.99,18.89,18.96,616412.0,17.4836,17.539,17.4467,17.5113,616412.0
2018-11-09 11:30:00,18.95,18.98,18.85,18.86,260574.0,17.5021,17.5298,17.4097,17.419,260574.0
2018-11-09 12:00:00,18.86,18.92,18.83,18.92,206880.0,17.419,17.4744,17.3912,17.4744,206880.0
2018-11-09 12:30:00,18.92,18.98,18.91,18.92,307691.0,17.4744,17.5298,17.4651,17.4744,307691.0
2018-11-09 13:00:00,18.93,18.98,18.86,18.86,258278.0,17.4836,17.5298,17.419,17.419,258278.0
2018-11-09 13:30:00,18.87,18.91,18.87,18.88,160170.0,17.4282,17.4651,17.4282,17.4374,160170.0
2018-11-09 14:00:00,18.87,18.91,18.85,18.85,151912.0,17.4282,17.4651,17.4097,17.4097,151912.0
2018-11-09 14:30:00,18.85,18.95,18.85,18.94,181808.0,17.4097,17.5021,17.4097,17.4928,181808.0
2018-11-09 15:00:00,18.93,18.98,18.91,18.98,252239.0,17.4836,17.5298,17.4651,17.5298,252239.0
2018-11-09 15:30:00,18.99,19.05,18.98,19.03,1434840.0,17.539,17.5944,17.5298,17.576,1434840.0
2018-11-12 09:30:00,18.79,18.89,18.73,18.76,470943.0,17.3543,17.4467,17.2989,17.3266,470943.0
2018-11-12 10:00:00,18.75,18.83,18.74,18.83,372384.0,17.3174,17.3912,17.3081,17.3912,372384.0
2018-11-12 10:30:00,18.82,18.83,18.73,18.73,307025.0,17.382,17.3912,17.2989,17.2989,307025.0
2018-11-12 11:00:00,18.73,18.76,18.63,18.66,247883.0,17.2989,17.3266,17.2065,17.2342,247883.0
2018-11-12 11:30:00,18.67,18.73,18.66,18.69,92204.0,17.2435,17.2989,17.2342,17.2619,92204.0
2018-11-12 12:00:00,18.69,18.75,18.67,18.68,151457.0,17.2619,17.3174,17.2435,17.2527,151457.0
2018-11-12 12:30:00,18.68,18.71,18.67,18.67,207886.0,17.2527,17.2804,17.2435,17.2435,207886.0
2018-11-12 13:00:00,18.66,18.71,18.66,18.7,284057.0,17.2342,17.2804,17.2342,17.2712,284057.0
2018-11-12 13:30:00,18.71,18.74,18.69,18.69,245173.0,17.2804,17.3081,17.2619,17.2619,245173.0
2018-11-12 14:00:00,18.69,18.72,18.67,18.67,203619.0,17.2619,17.2896,17.2435,17.2435,203619.0
2018-11-12 14:30:00,18.67,18.68,18.64,18.64,191884.0,17.2435,17.2527,17.2158,17.2158,191884.0
2018-11-12 15:00:00,18.64,18.68,18.63,18.64,149956.0,17.2158,17.2527,17.2065,17.2158,149956.0
2018-11-12 15:30:00,18.64,18.66,18.59,18.61,1035346.0,17.2158,17.2342,17.1696,17.1881,1035346.0
2018-11-13 09:30:00,18.7,18.73,18.56,18.58,485447.0,17.2712,17.2989,17.1419,17.1603,485447.0
2018-11-13 10:00:00,18.58,18.59,18.31,18.32,646080.0,17.1603,17.1696,16.911,16.9202,646080.0
2018-11-13 10:30:00,18.32,18.53,18.27,18.53,539506.0,16.9202,17.1142,16.874,17.1142,539506.0
2018-11-13 11:00:00,18.53,18.6,18.47,18.6,410382.0,17.1142,17.1788,17.0588,17.1788,410382.0
2018-11-13 11:30:00,18.59,18.66,18.53,18.6,459249.0,17.1696,17.2342,17.1142,17.1788,459249.0
2018-11-13 12:00:00,18.6,18.66,18.6,18.66,248649.0,17.1788,17.2342,17.1788,17.2342,248649.0
2018-11-13 12:30:00,18.66,18.69,18.62,18.67,448708.0,17.2342,17.2619,17.1973,17.2435,448708.0
2018-11-13 13:00:00,18.67,18.68,18.63,18.63,197809.0,17.2435,17.2527,17.2065,17.2065,197809.0
2018-11-13 13:30:00,18.63,18.68,18.6,18.61,143107.0,17.2065,17.2527,17.1788,17.1881,143107.0
2018-11-13 14:00:00,18.6,18.64,18.56,18.57,92837.0,17.1788,17.2158,17.1419,17.1511,92837.0
2018-11-13 14:30:00,18.58,18.58,18.48,18.49,225562.0,17.1603,17.1603,17.068,17.0772,225562.0
2018-11-13 15:00:00,18.49,18.52,18.48,18.5,171085.0,17.0772,17.1049,17.068,17.0865,171085.0
2018-11-13 15:30:00,18.49,18.5,18.4,18.42,1079798.0,17.0772,17.0865,16.9941,17.0126,1079798.0
2018-11-14 09:30:00,18.37,18.66,18.35,18.58,921674.0,16.9664,17.2342,16.9479,17.1603,921674.0
2018-11-14 10:00:00,18.58,18.68,18.5,18.58,575520.0,17.1603,17.2527,17.0865,17.1603,575520.0
2018-11-14 10:30:00,18.57,18.59,18.48,18.53,180996.0,17.1511,17.1696,17.068,17.1142,180996.0
2018-11-14 11:00:00,18.52,18.61,18.46,18.52,135136.0,17.1049,17.1881,17.0495,17.1049,135136.0
2018-11-14 11:30:00,18.52,18.61,18.51,18.58,118670.0,17.1049,17.1881,17.0957,17.1603,118670.0
2018-11-14 12:00:00,18.6,18.65,18.57,18.64,103403.0,17.1788,17.225,17.1511,17.2158,103403.0
2018-11-14 12:30:00,18.64,18.76,18.59,18.76,218418.0,17.2158,17.3266,17.1696,17.3266,218418.0
2018-11-14 13:00:00,18.77,18.92,18.77,18.85,421883.0,17.3358,17.4744,17.3358,17.4097,421883.0
2018-11-14 13:30:00,18.85,19.03,18.83,18.97,555902.0,17.4097,17.576,17.3912,17.5205,555902.0
2018-11-14 14:00:00,18.97,19.07,18.79,18.85,826222.0,17.5205,17.6129,17.3543,17.4097,826222.0
2018-11-14 14:30:00,18.86,19.03,18.85,18.95,419007.0,17.419,17.576,17.4097,17.5021,419007.0
2018-11-14 15:00:00,18.94,19.01,18.89,18.9,446556.0,17.4928,17.5575,17.4467,17.4559,446556.0
2018-11-14 15:30:00,18.91,18.93,18.8,18.8,1090436.0,17.4651,17.4836,17.3635,17.3635,1090436.0
2018-11-15 09:30:00,18.89,19.09,18.89,19.03,729576.0,17.4467,17.6314,17.4467,17.576,729576.0
2018-11-15 10:00:00,19.04,19.09,19.0,19.09,406444.0,17.5852,17.6314,17.5483,17.6314,406444.0
2018-11-15 10:30:00,19.1,19.13,18.86,18.92,432857.0,17.6406,17.6683,17.419,17.4744,432857.0
2018-11-15 11:00:00,18.91,18.94,18.83,18.92,396668.0,17.4651,17.4928,17.3912,17.4744,396668.0
2018-11-15 11:30:00,18.92,19.0,18.87,18.98,294194.0,17.4744,17.5483,17.4282,17.5298,294194.0
2018-11-15 12:00:00,18.98,18.99,18.89,18.91,194698.0,17.5298,17.539,17.4467,17.4651,194698.0
2018-11-15 12:30:00,18.91,18.95,18.86,18.93,241606.0,17.4651,17.5021,17.419,17.4836,241606.0
2018-11-15 13:00:00,18.94,19.05,18.91,19.04,214370.0,17.4928,17.5944,17.4651,17.5852,214370.0
2018-11-15 13:30:00,19.05,19.07,18.94,18.98,473604.0,17.5944,17.6129,17.4928,17.5298,473604.0
2018-11-15 14:00:00,18.97,19.06,18.89,19.06,391274.0,17.5205,17.6037,17.4467,17.6037,391274.0
2018-11-15 14:30:00,19.05,19.13,19.05,19.12,534484.0,17.5944,17.6683,17.5944,17.6591,534484.0
2018-11-15 15:00:00,19.13,19.13,19.02,19.04,435989.0,17.6683,17.6683,17.5667,17.5852,435989.0
2018-11-15 15:30:00,19.03,19.12,19.03,19.09,977401.0,17.576,17.6591,17.576,17.6314,977401.0
2018-11-16 09:30:00,19.37,19.46,19.3,19.36,1362470.0,17.89,17.9731,17.8253,17.8807,1362470.0
2018-11-16 10:00:00,19.36,19.42,19.32,19.42,643420.0,17.8807,17.9362,17.8438,17.9362,643420.0
2018-11-16 10:30:00,19.42,19.49,19.39,19.42,703667.0,17.9362,18.0008,17.9085,17.9362,703667.0
2018-11-16 11:00:00,19.41,19.48,19.4,19.44,410092.0,17.9269,17.9916,17.9177,17.9546,410092.0
2018-11-16 11:30:00,19.44,19.45,19.34,19.34,376679.0,17.9546,17.9639,17.8623,17.8623,376679.0
2018-11-16 12:00:00,19.35,19.42,19.32,19.42,182399.0,17.8715,17.9362,17.8438,17.9362,182399.0
2018-11-16 12:30:00,19.41,19.48,19.4,19.48,504112.0,17.9269,17.9916,17.9177,17.9916,504112.0
2018-11-16 13:00:00,19.47,19.47,19.43,19.43,209010.0,17.9823,17.9823,17.9454,17.9454,209010.0
2018-11-16 13:30:00,19.43,19.46,19.42,19.45,241821.0,17.9454,17.9731,17.9362,17.9639,241821.0
2018-11-16 14:00:00,19.46,19.49,19.41,19.47,202938.0,17.9731,18.0008,17.9269,17.9823,202938.0
2018-11-16 14:30:00,19.48,19.49,19.43,19.47,208847.0,17.9916,18.0008,17.9454,17.9823,208847.0
2018-11-16 15:00:00,19.47,19.49,19.43,19.44,409339.0,17.9823,18.0008,17.9454,17.9546,409339.0
2018-11-16 15:30:00,19.44,19.47,19.36,19.37,1190096.0,17.9546,17.9823,17.8807,17.89,1190096.0
2018-11-19 09:30:00,19.35,19.55,19.35,19.55,993849.0,17.8715,18.0562,17.8715,18.0562,993849.0
2018-11-19 10:00:00,19.55,19.6,19.43,19.57,462296.0,18.0562,18.1024,17.9454,18.0747,462296.0
2018-11-19 10:30:00,19.57,19.63,19.56,19.6,469357.0,18.0747,18.1301,18.0655,18.1024,469357.0
2018-11-19 11:00:00,19.61,19.66,19.57,19.61,483347.0,18.1116,18.1578,18.0747,18.1116,483347.0
2018-11-19 11:30:00,19.6,19.63,19.54,19.54,332397.0,18.1024,18.1301,18.047,18.047,332397.0
2018-11-19 12:00:00,19.55,19.55,19.43,19.44,232032.0,18.0562,18.0562,17.9454,17.9546,232032.0
2018-11-19 12:30:00,19.43,19.54,19.41,19.52,281501.0,17.9454,18.047,17.9269,18.0285,281501.0
2018-11-19 13:00:00,19.52,19.53,19.47,19.52,226087.0,18.0285,18.0378,17.9823,18.0285,226087.0
2018-11-19 13:30:00,19.53,19.53,19.46,19.48,182722.0,18.0378,18.0378,17.9731,17.9916,182722.0
2018-11-19 14:00:00,19.48,19.5,19.45,19.48,102926.0,17.9916,18.0101,17.9639,17.9916,102926.0
2018-11-19 14:30:00,19.48,19.48,19.42,19.47,182401.0,17.9916,17.9916,17.9362,17.9823,182401.0
2018-11-19 15:00:00,19.46,19.47,19.37,19.37,327099.0,17.9731,17.9823,17.89,17.89,327099.0
2018-11-19 15:30:00,19.38,19.4,19.33,19.39,978757.0,17.8992,17.9177,17.853,17.9085,978757.0
2018-11-20 09:30:00,19.51,19.51,19.31,19.34,647136.0,18.0193,18.0193,17.8346,17.8623,647136.0
2018-11-20 10:00:00,19.34,19.35,18.98,19.14,1206143.0,17.8623,17.8715,17.5298,17.6776,1206143.0
2018-11-20 10:30:00,19.13,19.35,19.09,19.32,710362.0,17.6683,17.8715,17.6314,17.8438,710362.0
2018-11-20 11:00:00,19.32,19.42,19.32,19.33,429587.0,17.8438,17.9362,17.8438,17.853,429587.0
2018-11-20 11:30:00,19.32,19.4,19.26,19.38,207314.0,17.8438,17.9177,17.7884,17.8992,207314.0
2018-11-20 12:00:00,19.37,19.37,19.26,19.29,164039.0,17.89,17.89,17.7884,17.8161,164039.0
2018-11-20 12:30:00,19.28,19.28,19.18,19.19,91089.0,17.8069,17.8069,17.7145,17.7237,91089.0
2018-11-20 13:00:00,19.2,19.2,19.14,19.19,126891.0,17.733,17.733,17.6776,17.7237,126891.0
2018-11-20 13:30:00,19.18,19.2,19.15,19.18,124378.0,17.7145,17.733,17.6868,17.7145,124378.0
2018-11-20 14:00:00,19.18,19.26,19.12,19.25,93210.0,17.7145,17.7884,17.6591,17.7792,93210.0
2018-11-20 14:30:00,19.26,19.33,19.26,19.33,120613.0,17.7884,17.853,17.7884,17.853,120613.0
2018-11-20 15:00:00,19.32,19.36,19.26,19.35,242213.0,17.8438,17.8807,17.7884,17.8715,242213.0
2018-11-20 15:30:00,19.34,19.36,19.28,19.29,734432.0,17.8623,17.8807,17.8069,17.8161,734432.0
2018-11-21 09:30:00,19.47,19.74,19.47,19.66,1184079.0,17.9823,18.2317,17.9823,18.1578,1184079.0
2018-11-21 10:00:00,19.65,19.81,19.65,19.81,898649.0,18.1486,18.2964,18.1486,18.2964,898649.0
2018-11-21 10:30:00,19.8,19.8,19.7,19.7,694260.0,18.2871,18.2871,18.1948,18.1948,694260.0
2018-11-21 11:00:00,19.7,19.79,19.69,19.76,322385.0,18.1948,18.2779,18.1855,18.2502,322385.0
2018-11-21 11:30:00,19.76,19.82,19.75,19.75,390387.0,18.2502,18.3056,18.2409,18.2409,390387.0
2018-11-21 12:00:00,19.74,19.81,19.73,19.81,344754.0,18.2317,18.2964,18.2225,18.2964,344754.0
2018-11-21 12:30:00,19.81,19.88,19.79,19.88,594628.0,18.2964,18.361,18.2779,18.361,594628.0
2018-11-21 13:00:00,19.88,19.89,19.78,19.82,585439.0,18.361,18.3703,18.2687,18.3056,585439.0
2018-11-21 13:30:00,19.81,19.88,19.81,19.87,300197.0,18.2964,18.361,18.2964,18.3518,300197.0
2018-11-21 14:00:00,19.88,19.9,19.84,19.89,283615.0,18.361,18.3795,18.3241,18.3703,283615.0
2018-11-21 14:30:00,19.89,19.89,19.85,19.86,355610.0,18.3703,18.3703,18.3333,18.3425,355610.0
2018-11-21 15:00:00,19.86,19.92,19.86,19.89,454674.0,18.3425,18.398,18.3425,18.3703,454674.0
2018-11-21 15:30:00,19.88,19.88,19.79,19.8,1361516.0,18.361,18.361,18.2779,18.2871,1361516.0
2018-11-23 09:30:00,19.63,19.74,19.51,19.54,715954.0,18.1301,18.2317,18.0193,18.047,715954.0
2018-11-23 10:00:00,19.53,19.58,19.41,19.42,325101.0,18.0378,18.0839,17.9269,17.9362,325101.0
2018-11-23 10:30:00,19.42,19.45,19.38,19.4,409466.0,17.9362,17.9639,17.8992,17.9177,409466.0
2018-11-23 11:00:00,19.39,19.41,19.35,19.35,196430.0,17.9085,17.9269,17.8715,17.8715,196430.0
2018-11-23 11:30:00,19.35,19.36,19.28,19.28,341296.0,17.8715,17.8807,17.8069,17.8069,341296.0
2018-11-23 12:00:00,19.29,19.32,19.27,19.31,557335.0,17.8161,17.8438,17.7976,17.8346,557335.0
2018-11-23 12:30:00,19.31,19.42,19.31,19.35,822294.0,17.8346,17.9362,17.8346,17.8715,822294.0
2018-11-26 09:30:00,19.4,19.66,19.4,19.52,824037.0,17.9177,18.1578,17.9177,18.0285,824037.0
2018-11-26 10:00:00,19.51,19.54,19.46,19.49,391945.0,18.0193,18.047,17.9731,18.0008,391945.0
2018-11-26 10:30:00,19.5,19.52,19.4,19.42,315132.0,18.0101,18.0285,17.9177,17.9362,315132.0
2018-11-26 11:00:00,19.42,19.51,19.4,19.46,169601.0,17.9362,18.0193,17.9177,17.9731,169601.0
2018-11-26 11:30:00,19.45,19.46,19.41,19.41,159668.0,17.9639,17.9731,17.9269,17.9269,159668.0
2018-11-26 12:00:00,19.41,19.44,19.39,19.42,88746.0,17.9269,17.9546,17.9085,17.9362,88746.0
2018-11-26 12:30:00,19.41,19.42,19.35,19.39,162969.0,17.9269,17.9362,17.8715,17.9085,162969.0
2018-11-26 13:00:00,19.38,19.42,19.36,19.38,93185.0,17.8992,17.9362,17.8807,17.8992,93185.0
2018-11-26 13:30:00,19.39,19.42,19.35,19.38,132596.0,17.9085,17.9362,17.8715,17.8992,132596.0
2018-11-26 14:00:00,19.38,19.39,19.31,19.31,101092.0,17.8992,17.9085,17.8346,17.8346,101092.0
2018-11-26 14:30:00,19.31,19.33,19.23,19.26,148962.0,17.8346,17.853,17.7607,17.7884,148962.0
2018-11-26 15:00:00,19.27,19.28,19.23,19.25,183799.0,17.7976,17.8069,17.7607,17.7792,183799.0
2018-11-26 15:30:00,19.25,19.3,19.23,19.25,584648.0,17.7792,17.8253,17.7607,17.7792,584648.0
2018-11-27 09:30:00,19.29,19.29,19.02,19.06,809652.0,17.8161,17.8161,17.5667,17.6037,809652.0
2018-11-27 10:00:00,19.06,19.08,18.94,18.97,912934.0,17.6037,17.6221,17.4928,17.5205,912934.0
2018-11-27 10:30:00,18.97,18.99,18.88,18.89,845782.0,17.5205,17.539,17.4374,17.4467,845782.0
2018-11-27 11:00:00,18.88,18.9,18.78,18.84,832002.0,17.4374,17.4559,17.3451,17.4005,832002.0
2018-11-27 11:30:00,18.84,18.84,18.75,18.75,545260.0,17.4005,17.4005,17.3174,17.3174,545260.0
2018-11-27 12:00:00,18.75,18.8,18.73,18.77,594037.0,17.3174,17.3635,17.2989,17.3358,594037.0
2018-11-27 12:30:00,18.77,18.81,18.75,18.75,497225.0,17.3358,17.3728,17.3174,17.3174,497225.0
2018-11-27 13:00:00,18.75,18.89,18.75,18.78,678298.0,17.3174,17.4467,17.3174,17.3451,678298.0
2018-11-27 13:30:00,18.78,18.86,18.77,18.83,269362.0,17.3451,17.419,17.3358,17.3912,269362.0
2018-11-27 14:00:00,18.82,18.85,18.8,18.85,196388.0,17.382,17.4097,17.3635,17.4097,196388.0
2018-11-27 14:30:00,18.85,18.86,18.83,18.84,313641.0,17.4097,17.419,17.3912,17.4005,313641.0
2018-11-27 15:00:00,18.84,18.84,18.81,18.82,242346.0,17.4005,17.4005,17.3728,17.382,242346.0
2018-11-27 15:30:00,18.83,18.89,18.82,18.87,903791.0,17.3912,17.4467,17.382,17.4282,903791.0
2018-11-28 09:30:00,18.77,18.93,18.76,18.82,622379.0,17.3358,17.4836,17.3266,17.382,622379.0
2018-11-28 10:00:00,18.83,18.84,18.74,18.77,443994.0,17.3912,17.4005,17.3081,17.3358,443994.0
2018-11-28 10:30:00,18.77,18.84,18.74,18.81,221375.0,17.3358,17.4005,17.3081,17.3728,221375.0
2018-11-28 11:00:00,18.8,18.93,18.8,18.92,184183.0,17.3635,17.4836,17.3635,17.4744,184183.0
2018-11-28 11:30:00,18.92,18.95,18.9,18.92,209090.0,17.4744,17.5021,17.4559,17.4744,209090.0
2018-11-28 12:00:00,18.93,19.48,18.93,19.21,1352658.0,17.4836,17.9916,17.4836,17.7422,1352658.0
2018-11-28 12:30:00,19.2,19.35,19.15,19.29,433122.0,17.733,17.8715,17.6868,17.8161,433122.0
2018-11-28 13:00:00,19.29,19.39,19.23,19.34,762860.0,17.8161,17.9085,17.7607,17.8623,762860.0
2018-11-28 13:30:00,19.34,19.37,19.28,19.31,288366.0,17.8623,17.89,17.8069,17.8346,288366.0
2018-11-28 14:00:00,19.31,19.38,19.3,19.35,169139.0,17.8346,17.8992,17.8253,17.8715,169139.0
2018-11-28 14:30:00,19.34,19.42,19.33,19.35,276338.0,17.8623,17.9362,17.853,17.8715,276338.0
2018-11-28 15:00:00,19.35,19.36,19.33,19.36,196503.0,17.8715,17.8807,17.853,17.8807,196503.0
2018-11-28 15:30:00,19.36,19.37,19.33,19.33,726468.0,17.8807,17.89,17.853,17.853,726468.0
2018-11-29 09:30:00,19.44,19.52,19.4,19.47,666590.0,17.9546,18.0285,17.9177,17.9823,666590.0
2018-11-29 10:00:00,19.47,19.47,19.3,19.35,594697.0,17.9823,17.9823,17.8253,17.8715,594697.0
2018-11-29 10:30:00,19.35,19.44,19.28,19.32,653626.0,17.8715,17.9546,17.8069,17.8438,653626.0
2018-11-29 11:00:00,19.33,19.4,19.31,19.32,634711.0,17.853,17.9177,17.8346,17.8438,634711.0
2018-11-29 11:30:00,19.31,19.35,19.28,19.34,229694.0,17.8346,17.8715,17.8069,17.8623,229694.0
2018-11-29 12:00:00,19.33,19.33,19.24,19.25,117572.0,17.853,17.853,17.7699,17.7792,117572.0
2018-11-29 12:30:00,19.26,19.32,19.23,19.3,169304.0,17.7884,17.8438,17.7607,17.8253,169304.0
2018-11-29 13:00:00,19.28,19.29,19.17,19.22,329913.0,17.8069,17.8161,17.7053,17.7514,329913.0
2018-11-29 13:30:00,19.22,19.25,19.21,19.22,134618.0,17.7514,17.7792,17.7422,17.7514,134618.0
2018-11-29 14:00:00,19.22,19.3,19.21,19.23,310162.0,17.7514,17.8253,17.7422,17.7607,310162.0
2018-11-29 14:30:00,19.23,19.32,19.23,19.29,127592.0,17.7607,17.8438,17.7607,17.8161,127592.0
2018-11-29 15:00:00,19.28,19.28,19.22,19.24,157996.0,17.8069,17.8069,17.7514,17.7699,157996.0
2018-11-29 15:30:00,19.24,19.25,19.17,19.18,792474.0,17.7699,17.7792,17.7053,17.7145,792474.0
2018-11-30 09:30:00,19.08,19.1,18.81,18.87,978454.0,17.6221,17.6406,17.3728,17.4282,978454.0
2018-11-30 10:00:00,18.87,19.01,18.86,18.95,337230.0,17.4282,17.5575,17.419,17.5021,337230.0
2018-11-30 10:30:00,18.97,19.06,18.93,19.06,310489.0,17.5205,17.6037,17.4836,17.6037,310489.0
2018-11-30 11:00:00,19.06,19.09,19.0,19.05,173898.0,17.6037,17.6314,17.5483,17.5944,173898.0
2018-11-30 11:30:00,19.05,19.16,19.04,19.14,296258.0,17.5944,17.696,17.5852,17.6776,296258.0
2018-11-30 12:00:00,19.14,19.18,19.03,19.05,190758.0,17.6776,17.7145,17.576,17.5944,190758.0
2018-11-30 12:30:00,19.05,19.05,18.92,18.93,496532.0,17.5944,17.5944,17.4744,17.4836,496532.0
2018-11-30 13:00:00,18.93,19.01,18.9,19.0,353965.0,17.4836,17.5575,17.4559,17.5483,353965.0
2018-11-30 13:30:00,19.0,19.03,18.98,18.99,186730.0,17.5483,17.576,17.5298,17.539,186730.0
2018-11-30 14:00:00,19.0,19.03,18.97,18.97,172651.0,17.5483,17.576,17.5205,17.5205,172651.0
2018-11-30 14:30:00,18.98,19.02,18.97,18.99,142588.0,17.5298,17.5667,17.5205,17.539,142588.0
2018-11-30 15:00:00,18.98,19.04,18.98,19.03,267828.0,17.5298,17.5852,17.5298,17.576,267828.0
2018-11-30 15:30:00,19.02,19.1,19.02,19.09,1063091.0,17.5667,17.6406,17.5667,17.6314,1063091.0
2018-12-03 09:30:00,19.39,19.49,19.34,19.35,884517.0,17.9085,18.0008,17.8623,17.8715,884517.0
2018-12-03 10:00:00,19.33,19.39,19.26,19.27,364774.0,17.853,17.9085,17.7884,17.7976,364774.0
2018-12-03 10:30:00,19.27,19.33,19.24,19.25,441511.0,17.7976,17.853,17.7699,17.7792,441511.0
2018-12-03 11:00:00,19.26,19.33,19.24,19.3,293958.0,17.7884,17.853,17.7699,17.8253,293958.0
2018-12-03 11:30:00,19.3,19.3,19.16,19.21,462363.0,17.8253,17.8253,17.696,17.7422,462363.0
2018-12-03 12:00:00,19.23,19.33,19.23,19.3,347515.0,17.7607,17.853,17.7607,17.8253,347515.0
2018-12-03 12:30:00,19.31,19.32,19.25,19.3,208776.0,17.8346,17.8438,17.7792,17.8253,208776.0
2018-12-03 13:00:00,19.3,19.4,19.27,19.38,295055.0,17.8253,17.9177,17.7976,17.8992,295055.0
2018-12-03 13:30:00,19.38,19.42,19.36,19.4,398653.0,17.8992,17.9362,17.8807,17.9177,398653.0
2018-12-03 14:00:00,19.39,19.41,19.33,19.41,228502.0,17.9085,17.9269,17.853,17.9269,228502.0
2018-12-03 14:30:00,19.42,19.49,19.41,19.42,512648.0,17.9362,18.0008,17.9269,17.9362,512648.0
2018-12-03 15:00:00,19.42,19.49,19.42,19.45,465377.0,17.9362,18.0008,17.9362,17.9639,465377.0
2018-12-03 15:30:00,19.45,19.47,19.41,19.44,1463639.0,17.9639,17.9823,17.9269,17.9546,1463639.0
2018-12-04 09:30:00,19.67,19.75,19.58,19.73,892057.0,18.1671,18.2409,18.0839,18.2225,892057.0
2018-12-04 10:00:00,19.73,19.76,19.67,19.69,896694.0,18.2225,18.2502,18.1671,18.1855,896694.0
2018-12-04 10:30:00,19.71,19.74,19.67,19.72,431222.0,18.204,18.2317,18.1671,18.2132,431222.0
2018-12-04 11:00:00,19.72,19.73,19.62,19.65,370186.0,18.2132,18.2225,18.1209,18.1486,370186.0
2018-12-04 11:30:00,19.65,19.72,19.64,19.67,479133.0,18.1486,18.2132,18.1394,18.1671,479133.0
2018-12-04 12:00:00,19.66,19.67,19.53,19.55,234050.0,18.1578,18.1671,18.0378,18.0562,234050.0
2018-12-04 12:30:00,19.56,19.75,19.53,19.72,551456.0,18.0655,18.2409,18.0378,18.2132,551456.0
2018-12-04 13:00:00,19.71,19.75,19.64,19.65,365249.0,18.204,18.2409,18.1394,18.1486,365249.0
2018-12-04 13:30:00,19.65,19.68,19.6,19.67,245475.0,18.1486,18.1763,18.1024,18.1671,245475.0
2018-12-04 14:00:00,19.66,19.67,19.64,19.65,229540.0,18.1578,18.1671,18.1394,18.1486,229540.0
2018-12-04 14:30:00,19.65,19.68,19.63,19.67,166443.0,18.1486,18.1763,18.1301,18.1671,166443.0
2018-12-04 15:00:00,19.67,19.69,19.62,19.62,271258.0,18.1671,18.1855,18.1209,18.1209,271258.0
2018-12-04 15:30:00,19.63,19.65,19.58,19.59,1135618.0,18.1301,18.1486,18.0839,18.0932,1135618.0
2018-12-06 09:30:00,19.66,19.69,19.51,19.68,1340825.0,18.1578,18.1855,18.0193,18.1763,1340825.0
2018-12-06 10:00:00,19.67,19.9,19.66,19.86,1231646.0,18.1671,18.3795,18.1578,18.3425,1231646.0
2018-12-06 10:30:00,19.86,19.87,19.77,19.79,735618.0,18.3425,18.3518,18.2594,18.2779,735618.0
2018-12-06 11:00:00,19.79,19.83,19.75,19.75,441300.0,18.2779,18.3148,18.2409,18.2409,441300.0
2018-12-06 11:30:00,19.75,19.81,19.71,19.74,555596.0,18.2409,18.2964,18.204,18.2317,555596.0
2018-12-06 12:00:00,19.75,19.78,19.72,19.78,390092.0,18.2409,18.2687,18.2132,18.2687,390092.0
2018-12-06 12:30:00,19.78,19.81,19.65,19.66,340786.0,18.2687,18.2964,18.1486,18.1578,340786.0
2018-12-06 13:00:00,19.65,19.68,19.55,19.56,413005.0,18.1486,18.1763,18.0562,18.0655,413005.0
2018-12-06 13:30:00,19.57,19.62,19.55,19.62,183265.0,18.0747,18.1209,18.0562,18.1209,183265.0
2018-12-06 14:00:00,19.62,19.66,19.59,19.63,198333.0,18.1209,18.1578,18.0932,18.1301,198333.0
2018-12-06 14:30:00,19.62,19.62,19.56,19.61,154156.0,18.1209,18.1209,18.0655,18.1116,154156.0
2018-12-06 15:00:00,19.61,19.66,19.59,19.64,245697.0,18.1116,18.1578,18.0932,18.1394,245697.0
2018-12-06 15:30:00,19.64,19.72,19.64,19.7,941627.0,18.1394,18.2132,18.1394,18.1948,941627.0
2018-12-07 09:30:00,19.88,19.97,19.8,19.96,1168354.0,18.361,18.4441,18.2871,18.4349,1168354.0
2018-12-07 10:00:00,19.95,20.0,19.9,19.94,534122.0,18.4257,18.4718,18.3795,18.4164,534122.0
2018-12-07 10:30:00,19.94,19.97,19.89,19.94,225776.0,18.4164,18.4441,18.3703,18.4164,225776.0
2018-12-07 11:00:00,19.94,19.96,19.89,19.92,391162.0,18.4164,18.4349,18.3703,18.398,391162.0
2018-12-07 11:30:00,19.92,19.93,19.85,19.88,709559.0,18.398,18.4072,18.3333,18.361,709559.0
2018-12-07 12:00:00,19.88,19.91,19.81,19.91,384312.0,18.361,18.3887,18.2964,18.3887,384312.0
2018-12-07 12:30:00,19.9,20.06,19.9,20.04,516685.0,18.3795,18.5273,18.3795,18.5088,516685.0
2018-12-07 13:00:00,20.03,20.12,20.02,20.08,862421.0,18.4996,18.5827,18.4903,18.5457,862421.0
2018-12-07 13:30:00,20.08,20.17,20.05,20.17,601026.0,18.5457,18.6289,18.518,18.6289,601026.0
2018-12-07 14:00:00,20.17,20.24,20.14,20.19,748771.0,18.6289,18.6935,18.6011,18.6473,748771.0
2018-12-07 14:30:00,20.19,20.27,20.18,20.26,706174.0,18.6473,18.7212,18.6381,18.712,706174.0
2018-12-07 15:00:00,20.26,20.33,20.24,20.33,1037544.0,18.712,18.7766,18.6935,18.7766,1037544.0
2018-12-07 15:30:00,20.33,20.33,20.14,20.21,1878634.0,18.7766,18.7766,18.6011,18.6658,1878634.0
2018-12-10 09:30:00,20.1,20.35,20.03,20.35,730537.0,18.5642,18.7951,18.4996,18.7951,730537.0
2018-12-10 10:00:00,20.35,20.44,20.29,20.42,726474.0,18.7951,18.8782,18.7397,18.8598,726474.0
2018-12-10 10:30:00,20.42,20.46,20.38,20.41,533130.0,18.8598,18.8967,18.8228,18.8505,533130.0
2018-12-10 11:00:00,20.41,20.55,20.38,20.51,726775.0,18.8505,18.9798,18.8228,18.9429,726775.0
2018-12-10 11:30:00,20.51,20.55,20.4,20.5,669544.0,18.9429,18.9798,18.8413,18.9336,669544.0
2018-12-10 12:00:00,20.5,20.53,20.38,20.43,447831.0,18.9336,18.9614,18.8228,18.869,447831.0
2018-12-10 12:30:00,20.43,20.45,20.24,20.25,332422.0,18.869,18.8875,18.6935,18.7027,332422.0
2018-12-10 13:00:00,20.26,20.3,20.1,20.11,409422.0,18.712,18.7489,18.5642,18.5734,409422.0
2018-12-10 13:30:00,20.12,20.14,19.99,20.05,369252.0,18.5827,18.6011,18.4626,18.518,369252.0
2018-12-10 14:00:00,20.05,20.09,20.0,20.09,222105.0,18.518,18.555,18.4718,18.555,222105.0
2018-12-10 14:30:00,20.09,20.1,20.0,20.08,408011.0,18.555,18.5642,18.4718,18.5457,408011.0
2018-12-10 15:00:00,20.09,20.16,20.08,20.15,351487.0,18.555,18.6196,18.5457,18.6104,351487.0
2018-12-10 15:30:00,20.14,20.21,20.12,20.14,1119936.0,18.6011,18.6658,18.5827,18.6011,1119936.0
2018-12-11 09:30:00,20.21,20.37,20.14,20.18,928932.0,18.6658,18.8136,18.6011,18.6381,928932.0
2018-12-11 10:00:00,20.18,20.22,20.0,20.06,1171083.0,18.6381,18.675,18.4718,18.5273,1171083.0
2018-12-11 10:30:00,20.07,20.13,20.02,20.08,649179.0,18.5365,18.5919,18.4903,18.5457,649179.0
2018-12-11 11:00:00,20.08,20.13,20.03,20.07,486318.0,18.5457,18.5919,18.4996,18.5365,486318.0
2018-12-11 11:30:00,20.08,20.08,19.99,20.05,349636.0,18.5457,18.5457,18.4626,18.518,349636.0
2018-12-11 12:00:00,20.05,20.14,20.02,20.1,424871.0,18.518,18.6011,18.4903,18.5642,424871.0
2018-12-11 12:30:00,20.09,20.12,20.07,20.1,563042.0,18.555,18.5827,18.5365,18.5642,563042.0
2018-12-11 13:00:00,20.1,20.1,19.99,20.0,426224.0,18.5642,18.5642,18.4626,18.4718,426224.0
2018-12-11 13:30:00,19.99,20.0,19.97,20.0,152292.0,18.4626,18.4718,18.4441,18.4718,152292.0
2018-12-11 14:00:00,19.99,20.05,19.99,20.01,166857.0,18.4626,18.518,18.4626,18.4811,166857.0
2018-12-11 14:30:00,20.01,20.1,19.99,20.1,324548.0,18.4811,18.5642,18.4626,18.5642,324548.0
2018-12-11 15:00:00,20.1,20.13,20.08,20.1,180714.0,18.5642,18.5919,18.5457,18.5642,180714.0
2018-12-11 15:30:00,20.1,20.15,20.01,20.02,944172.0,18.5642,18.6104,18.4811,18.4903,944172.0
2018-12-12 09:30:00,20.07,20.33,20.07,20.33,822136.0,18.5365,18.7766,18.5365,18.7766,822136.0
2018-12-12 10:00:00,20.33,20.38,20.26,20.35,694260.0,18.7766,18.8228,18.712,18.7951,694260.0
2018-12-12 10:30:00,20.34,20.41,20.3,20.38,435387.0,18.7859,18.8505,18.7489,18.8228,435387.0
2018-12-12 11:00:00,20.39,20.43,20.32,20.32,649889.0,18.832,18.869,18.7674,18.7674,649889.0
2018-12-12 11:30:00,20.32,20.39,20.31,20.38,506162.0,18.7674,18.832,18.7582,18.8228,506162.0
2018-12-12 12:00:00,20.39,20.44,20.38,20.39,412208.0,18.832,18.8782,18.8228,18.832,412208.0
2018-12-12 12:30:00,20.4,20.44,20.36,20.43,447376.0,18.8413,18.8782,18.8043,18.869,447376.0
2018-12-12 13:00:00,20.43,20.48,20.39,20.43,430457.0,18.869,18.9152,18.832,18.869,430457.0
2018-12-12 13:30:00,20.42,20.45,20.42,20.45,299643.0,18.8598,18.8875,18.8598,18.8875,299643.0
2018-12-12 14:00:00,20.45,20.45,20.4,20.4,379800.0,18.8875,18.8875,18.8413,18.8413,379800.0
2018-12-12 14:30:00,20.4,20.43,20.39,20.42,266051.0,18.8413,18.869,18.832,18.8598,266051.0
2018-12-12 15:00:00,20.42,20.43,20.4,20.42,293224.0,18.8598,18.869,18.8413,18.8598,293224.0
2018-12-12 15:30:00,20.42,20.49,20.36,20.44,2724313.0,18.8598,18.9244,18.8043,18.8782,2724313.0
2018-12-13 09:30:00,20.33,20.42,20.3,20.38,886242.0,18.7766,18.8598,18.7489,18.8228,886242.0
2018-12-13 10:00:00,20.39,20.46,20.36,20.36,573868.0,18.832,18.8967,18.8043,18.8043,573868.0
2018-12-13 10:30:00,20.37,20.42,20.33,20.41,717506.0,18.8136,18.8598,18.7766,18.8505,717506.0
2018-12-13 11:00:00,20.41,20.43,20.35,20.38,419367.0,18.8505,18.869,18.7951,18.8228,419367.0
2018-12-13 11:30:00,20.38,20.41,20.33,20.34,183536.0,18.8228,18.8505,18.7766,18.7859,183536.0
2018-12-13 12:00:00,20.33,20.36,20.3,20.31,512789.0,18.7766,18.8043,18.7489,18.7582,512789.0
2018-12-13 12:30:00,20.31,20.34,20.3,20.32,217327.0,18.7582,18.7859,18.7489,18.7674,217327.0
2018-12-13 13:00:00,20.32,20.38,20.31,20.33,148694.0,18.7674,18.8228,18.7582,18.7766,148694.0
2018-12-13 13:30:00,20.33,20.36,20.32,20.34,134653.0,18.7766,18.8043,18.7674,18.7859,134653.0
2018-12-13 14:00:00,20.35,20.37,20.32,20.34,231897.0,18.7951,18.8136,18.7674,18.7859,231897.0
2018-12-13 14:30:00,20.35,20.39,20.35,20.38,244701.0,18.7951,18.832,18.7951,18.8228,244701.0
2018-12-13 15:00:00,20.39,20.44,20.38,20.44,169124.0,18.832,18.8782,18.8228,18.8782,169124.0
2018-12-13 15:30:00,20.44,20.48,20.43,20.48,440877.0,18.8782,18.9152,18.869,18.9152,440877.0
2018-12-14 09:30:00,20.26,20.3,20.08,20.2,1066681.0,18.712,18.7489,18.5457,18.6566,1066681.0
2018-12-14 10:00:00,20.19,20.24,20.1,20.22,835456.0,18.6473,18.6935,18.5642,18.675,835456.0
2018-12-14 10:30:00,20.22,20.28,20.19,20.23,472257.0,18.675,18.7305,18.6473,18.6843,472257.0
2018-12-14 11:00:00,20.24,20.36,20.24,20.29,540237.0,18.6935,18.8043,18.6935,18.7397,540237.0
2018-12-14 11:30:00,20.3,20.32,20.24,20.24,535072.0,18.7489,18.7674,18.6935,18.6935,535072.0
2018-12-14 12:00:00,20.24,20.25,20.19,20.25,294143.0,18.6935,18.7027,18.6473,18.7027,294143.0
2018-12-14 12:30:00,20.25,20.27,20.2,20.22,306684.0,18.7027,18.7212,18.6566,18.675,306684.0
2018-12-14 13:00:00,20.22,20.25,20.17,20.17,306321.0,18.675,18.7027,18.6289,18.6289,306321.0
2018-12-14 13:30:00,20.17,20.24,20.15,20.18,395479.0,18.6289,18.6935,18.6104,18.6381,395479.0
2018-12-14 14:00:00,20.19,20.22,20.17,20.2,330820.0,18.6473,18.675,18.6289,18.6566,330820.0
2018-12-14 14:30:00,20.2,20.2,20.13,20.14,423896.0,18.6566,18.6566,18.5919,18.6011,423896.0
2018-12-14 15:00:00,20.14,20.17,20.13,20.17,354292.0,18.6011,18.6289,18.5919,18.6289,354292.0
2018-12-14 15:30:00,20.17,20.18,20.09,20.12,2097576.0,18.6289,18.6381,18.555,18.5827,2097576.0
2018-12-17 09:30:00,20.29,20.42,20.28,20.34,977963.0,18.7397,18.8598,18.7305,18.7859,977963.0
2018-12-17 10:00:00,20.34,20.39,20.31,20.36,947574.0,18.7859,18.832,18.7582,18.8043,947574.0
2018-12-17 10:30:00,20.35,20.42,20.32,20.41,548105.0,18.7951,18.8598,18.7674,18.8505,548105.0
2018-12-17 11:00:00,20.42,20.48,20.4,20.4,704447.0,18.8598,18.9152,18.8413,18.8413,704447.0
2018-12-17 11:30:00,20.39,20.44,20.38,20.41,345700.0,18.832,18.8782,18.8228,18.8505,345700.0
2018-12-17 12:00:00,20.41,20.49,20.39,20.48,350349.0,18.8505,18.9244,18.832,18.9152,350349.0
2018-12-17 12:30:00,20.48,20.65,20.48,20.64,405986.0,18.9152,19.0722,18.9152,19.0629,405986.0
2018-12-17 13:00:00,20.64,20.64,20.58,20.6,384403.0,19.0629,19.0629,19.0075,19.026,384403.0
2018-12-17 13:30:00,20.6,20.61,20.53,20.54,466015.0,19.026,19.0352,18.9614,18.9706,466015.0
2018-12-17 14:00:00,20.53,20.54,20.44,20.44,258021.0,18.9614,18.9706,18.8782,18.8782,258021.0
2018-12-17 14:30:00,20.44,20.57,20.44,20.57,334665.0,18.8782,18.9983,18.8782,18.9983,334665.0
2018-12-17 15:00:00,20.57,20.58,20.55,20.58,461072.0,18.9983,19.0075,18.9798,19.0075,461072.0
2018-12-17 15:30:00,20.58,20.62,20.57,20.6,1225671.0,19.0075,19.0445,18.9983,19.026,1225671.0
2018-12-18 09:30:00,20.54,20.77,20.53,20.76,803910.0,18.9706,19.183,18.9614,19.1738,803910.0
2018-12-18 10:00:00,20.77,20.77,20.67,20.73,384906.0,19.183,19.183,19.0907,19.1461,384906.0
2018-12-18 10:30:00,20.72,20.82,20.72,20.78,537410.0,19.1368,19.2292,19.1368,19.1922,537410.0
2018-12-18 11:00:00,20.78,20.87,20.76,20.86,798966.0,19.1922,19.2754,19.1738,19.2661,798966.0
2018-12-18 11:30:00,20.86,21.1,20.86,21.09,1782843.0,19.2661,19.4878,19.2661,19.4786,1782843.0
2018-12-18 12:00:00,21.09,21.11,20.98,21.03,701206.0,19.4786,19.497,19.377,19.4231,701206.0
2018-12-18 12:30:00,21.03,21.06,20.99,21.0,295624.0,19.4231,19.4509,19.3862,19.3954,295624.0
2018-12-18 13:00:00,21.01,21.03,20.98,21.0,276554.0,19.4047,19.4231,19.377,19.3954,276554.0
2018-12-18 13:30:00,21.0,21.05,20.99,21.03,246017.0,19.3954,19.4416,19.3862,19.4231,246017.0
2018-12-18 14:00:00,21.03,21.13,21.03,21.11,336766.0,19.4231,19.5155,19.4231,19.497,336766.0
2018-12-18 14:30:00,21.11,21.17,21.06,21.07,526169.0,19.497,19.5524,19.4509,19.4601,526169.0
2018-12-18 15:00:00,21.07,21.16,21.07,21.08,336718.0,19.4601,19.5432,19.4601,19.4693,336718.0
2018-12-18 15:30:00,21.08,21.1,21.03,21.09,1737339.0,19.4693,19.4878,19.4231,19.4786,1737339.0
2018-12-19 09:30:00,21.09,21.47,21.06,21.33,1151838.0,19.4786,19.8295,19.4509,19.7002,1151838.0
2018-12-19 10:00:00,21.33,21.42,21.27,21.27,885692.0,19.7002,19.7833,19.6448,19.6448,885692.0
2018-12-19 10:30:00,21.27,21.3,20.98,20.98,614735.0,19.6448,19.6725,19.377,19.377,614735.0
2018-12-19 11:00:00,20.99,21.14,20.98,20.99,472180.0,19.3862,19.5247,19.377,19.3862,472180.0
2018-12-19 11:30:00,20.99,20.99,20.88,20.95,334901.0,19.3862,19.3862,19.2846,19.3493,334901.0
2018-12-19 12:00:00,20.93,20.94,20.78,20.83,361635.0,19.3308,19.34,19.1922,19.2384,361635.0
2018-12-19 12:30:00,20.84,20.86,20.74,20.75,377209.0,19.2477,19.2661,19.1553,19.1645,377209.0
2018-12-19 13:00:00,20.76,20.79,20.68,20.76,443991.0,19.1738,19.2015,19.0999,19.1738,443991.0
2018-12-19 13:30:00,20.77,20.88,20.75,20.84,411259.0,19.183,19.2846,19.1645,19.2477,411259.0
2018-12-19 14:00:00,20.85,20.92,20.53,20.6,1729175.0,19.2569,19.3216,18.9614,19.026,1729175.0
2018-12-19 14:30:00,20.6,20.65,20.33,20.36,1217850.0,19.026,19.0722,18.7766,18.8043,1217850.0
2018-12-19 15:00:00,20.36,20.36,20.08,20.09,1618074.0,18.8043,18.8043,18.5457,18.555,1618074.0
2018-12-19 15:30:00,20.09,20.14,19.9,19.95,4362301.0,18.555,18.6011,18.3795,18.4257,4362301.0
2018-12-20 09:30:00,20.54,20.75,20.34,20.64,1874336.0,19.067,19.2619,18.8813,19.1598,1874336.0
2018-12-20 10:00:00,20.64,20.76,20.61,20.75,793274.0,19.1598,19.2712,19.1319,19.2619,793274.0
2018-12-20 10:30:00,20.75,20.75,20.4,20.45,631599.0,19.2619,19.2619,18.937,18.9834,631599.0
2018-12-20 11:00:00,20.44,20.56,20.43,20.53,705247.0,18.9741,19.0855,18.9648,19.0577,705247.0
2018-12-20 11:30:00,20.54,20.57,20.44,20.49,338591.0,19.067,19.0948,18.9741,19.0205,338591.0
2018-12-20 12:00:00,20.5,20.59,20.45,20.55,315581.0,19.0298,19.1134,18.9834,19.0762,315581.0
2018-12-20 12:30:00,20.55,20.7,20.55,20.68,638916.0,19.0762,19.2155,19.0762,19.1969,638916.0
2018-12-20 13:00:00,20.67,20.83,20.67,20.77,663005.0,19.1876,19.3362,19.1876,19.2805,663005.0
2018-12-20 13:30:00,20.77,20.83,20.73,20.78,508728.0,19.2805,19.3362,19.2433,19.2897,508728.0
2018-12-20 14:00:00,20.79,20.82,20.74,20.76,670468.0,19.299,19.3269,19.2526,19.2712,670468.0
2018-12-20 14:30:00,20.76,20.78,20.67,20.75,724792.0,19.2712,19.2897,19.1876,19.2619,724792.0
2018-12-20 15:00:00,20.75,20.84,20.75,20.82,797721.0,19.2619,19.3454,19.2619,19.3269,797721.0
2018-12-20 15:30:00,20.82,20.82,20.65,20.67,1174364.0,19.3269,19.3269,19.1691,19.1876,1174364.0
2018-12-21 09:30:00,20.68,20.72,20.46,20.51,1458822.0,19.1969,19.234,18.9927,19.0391,1458822.0
2018-12-21 10:00:00,20.51,20.73,20.47,20.66,891554.0,19.0391,19.2433,19.002,19.1783,891554.0
2018-12-21 10:30:00,20.66,20.73,20.61,20.67,585916.0,19.1783,19.2433,19.1319,19.1876,585916.0
2018-12-21 11:00:00,20.66,20.76,20.51,20.56,731479.0,19.1783,19.2712,19.0391,19.0855,731479.0
2018-12-21 11:30:00,20.56,20.57,20.5,20.53,290277.0,19.0855,19.0948,19.0298,19.0577,290277.0
2018-12-21 12:00:00,20.53,20.56,20.47,20.49,333522.0,19.0577,19.0855,19.002,19.0205,333522.0
2018-12-21 12:30:00,20.48,20.52,20.37,20.37,359154.0,19.0113,19.0484,18.9091,18.9091,359154.0
2018-12-21 13:00:00,20.37,20.4,20.28,20.39,458538.0,18.9091,18.937,18.8256,18.9277,458538.0
2018-12-21 13:30:00,20.39,20.42,20.35,20.36,419975.0,18.9277,18.9556,18.8906,18.8999,419975.0
2018-12-21 14:00:00,20.35,20.51,20.32,20.49,397055.0,18.8906,19.0391,18.8627,19.0205,397055.0
2018-12-21 14:30:00,20.49,20.5,20.4,20.45,363502.0,19.0205,19.0298,18.937,18.9834,363502.0
2018-12-21 15:00:00,20.45,20.5,20.32,20.33,443388.0,18.9834,19.0298,18.8627,18.872,443388.0
2018-12-21 15:30:00,20.33,20.45,20.33,20.44,997239.0,18.872,18.9834,18.872,18.9741,997239.0
2018-12-24 09:30:00,20.7,20.99,20.66,20.96,1411550.0,19.2155,19.4847,19.1783,19.4568,1411550.0
2018-12-24 10:00:00,20.95,21.01,20.86,20.96,931271.0,19.4476,19.5032,19.364,19.4568,931271.0
2018-12-24 10:30:00,20.97,21.0,20.7,20.74,669995.0,19.4661,19.494,19.2155,19.2526,669995.0
2018-12-24 11:00:00,20.75,20.91,20.75,20.91,545036.0,19.2619,19.4104,19.2619,19.4104,545036.0
2018-12-24 11:30:00,20.92,20.97,20.86,20.92,763588.0,19.4197,19.4661,19.364,19.4197,763588.0
2018-12-24 12:00:00,20.92,20.99,20.91,20.98,760026.0,19.4197,19.4847,19.4104,19.4754,760026.0
2018-12-24 12:30:00,20.98,21.11,20.97,21.09,1928248.0,19.4754,19.5961,19.4661,19.5775,1928248.0
2018-12-26 09:30:00,21.35,21.4,21.04,21.05,1107044.0,19.8189,19.8653,19.5311,19.5404,1107044.0
2018-12-26 10:00:00,21.05,21.16,21.0,21.13,638239.0,19.5404,19.6425,19.494,19.6146,638239.0
2018-12-26 10:30:00,21.13,21.25,21.13,21.15,387689.0,19.6146,19.726,19.6146,19.6332,387689.0
2018-12-26 11:00:00,21.15,21.25,21.14,21.15,392456.0,19.6332,19.726,19.6239,19.6332,392456.0
2018-12-26 11:30:00,21.15,21.16,20.98,20.99,514676.0,19.6332,19.6425,19.4754,19.4847,514676.0
2018-12-26 12:00:00,20.99,21.05,20.85,20.87,750465.0,19.4847,19.5404,19.3547,19.3733,750465.0
2018-12-26 12:30:00,20.86,20.89,20.7,20.75,580628.0,19.364,19.3919,19.2155,19.2619,580628.0
2018-12-26 13:00:00,20.74,20.76,20.65,20.68,490047.0,19.2526,19.2712,19.1691,19.1969,490047.0
2018-12-26 13:30:00,20.68,20.69,20.59,20.6,327152.0,19.1969,19.2062,19.1134,19.1227,327152.0
2018-12-26 14:00:00,20.61,20.66,20.59,20.59,310846.0,19.1319,19.1783,19.1134,19.1134,310846.0
2018-12-26 14:30:00,20.58,20.59,20.55,20.59,436141.0,19.1041,19.1134,19.0762,19.1134,436141.0
2018-12-26 15:00:00,20.58,20.6,20.53,20.58,417402.0,19.1041,19.1227,19.0577,19.1041,417402.0
2018-12-26 15:30:00,20.58,20.67,20.58,20.62,1160944.0,19.1041,19.1876,19.1041,19.1412,1160944.0
2018-12-27 09:30:00,20.84,20.98,20.82,20.93,985442.0,19.3454,19.4754,19.3269,19.429,985442.0
2018-12-27 10:00:00,20.92,20.93,20.71,20.8,900092.0,19.4197,19.429,19.2248,19.3083,900092.0
2018-12-27 10:30:00,20.8,20.9,20.75,20.84,596508.0,19.3083,19.4011,19.2619,19.3454,596508.0
2018-12-27 11:00:00,20.84,20.86,20.77,20.77,366994.0,19.3454,19.364,19.2805,19.2805,366994.0
2018-12-27 11:30:00,20.77,20.9,20.74,20.9,303656.0,19.2805,19.4011,19.2526,19.4011,303656.0
2018-12-27 12:00:00,20.9,20.93,20.81,20.81,306196.0,19.4011,19.429,19.3176,19.3176,306196.0
2018-12-27 12:30:00,20.82,20.9,20.82,20.85,346351.0,19.3269,19.4011,19.3269,19.3547,346351.0
2018-12-27 13:00:00,20.86,20.93,20.86,20.92,292207.0,19.364,19.429,19.364,19.4197,292207.0
2018-12-27 13:30:00,20.9,20.96,20.9,20.91,415840.0,19.4011,19.4568,19.4011,19.4104,415840.0
2018-12-27 14:00:00,20.92,20.95,20.91,20.92,220844.0,19.4197,19.4476,19.4104,19.4197,220844.0
2018-12-27 14:30:00,20.92,20.99,20.92,20.93,397415.0,19.4197,19.4847,19.4197,19.429,397415.0
2018-12-27 15:00:00,20.93,20.93,20.85,20.9,357902.0,19.429,19.429,19.3547,19.4011,357902.0
2018-12-27 15:30:00,20.9,21.0,20.87,20.99,1599962.0,19.4011,19.494,19.3733,19.4847,1599962.0
2018-12-28 09:30:00,20.94,21.01,20.89,20.94,1088389.0,19.4383,19.5032,19.3919,19.4383,1088389.0
2018-12-28 10:00:00,20.94,20.94,20.82,20.87,586362.0,19.4383,19.4383,19.3269,19.3733,586362.0
2018-12-28 10:30:00,20.88,20.91,20.76,20.8,536688.0,19.3826,19.4104,19.2712,19.3083,536688.0
2018-12-28 11:00:00,20.8,20.81,20.6,20.6,707308.0,19.3083,19.3176,19.1227,19.1227,707308.0
2018-12-28 11:30:00,20.6,20.71,20.6,20.66,583436.0,19.1227,19.2248,19.1227,19.1783,583436.0
2018-12-28 12:00:00,20.66,20.73,20.63,20.69,273530.0,19.1783,19.2433,19.1505,19.2062,273530.0
2018-12-28 12:30:00,20.69,20.69,20.6,20.63,447066.0,19.2062,19.2062,19.1227,19.1505,447066.0
2018-12-28 13:00:00,20.63,20.74,20.61,20.74,351118.0,19.1505,19.2526,19.1319,19.2526,351118.0
2018-12-28 13:30:00,20.74,20.74,20.67,20.7,203180.0,19.2526,19.2526,19.1876,19.2155,203180.0
2018-12-28 14:00:00,20.69,20.83,20.68,20.8,446288.0,19.2062,19.3362,19.1969,19.3083,446288.0
2018-12-28 14:30:00,20.8,20.84,20.78,20.84,208799.0,19.3083,19.3454,19.2897,19.3454,208799.0
2018-12-28 15:00:00,20.84,20.87,20.77,20.78,475956.0,19.3454,19.3733,19.2805,19.2897,475956.0
2018-12-28 15:30:00,20.78,20.82,20.57,20.57,2170514.0,19.2897,19.3269,19.0948,19.0948,2170514.0
2018-12-31 09:30:00,20.7,20.77,20.57,20.67,890707.0,19.2155,19.2805,19.0948,19.1876,890707.0
2018-12-31 10:00:00,20.67,20.74,20.59,20.65,363689.0,19.1876,19.2526,19.1134,19.1691,363689.0
2018-12-31 10:30:00,20.65,20.78,20.63,20.72,686048.0,19.1691,19.2897,19.1505,19.234,686048.0
2018-12-31 11:00:00,20.73,20.97,20.73,20.95,925213.0,19.2433,19.4661,19.2433,19.4476,925213.0
2018-12-31 11:30:00,20.94,21.0,20.9,20.98,453097.0,19.4383,19.494,19.4011,19.4754,453097.0
2018-12-31 12:00:00,20.98,20.99,20.92,20.93,383181.0,19.4754,19.4847,19.4197,19.429,383181.0
2018-12-31 12:30:00,20.93,20.99,20.9,20.95,316397.0,19.429,19.4847,19.4011,19.4476,316397.0
2018-12-31 13:00:00,20.95,20.98,20.9,20.91,300702.0,19.4476,19.4754,19.4011,19.4104,300702.0
2018-12-31 13:30:00,20.92,20.98,20.91,20.96,284147.0,19.4197,19.4754,19.4104,19.4568,284147.0
2018-12-31 14:00:00,20.95,21.0,20.93,20.94,417085.0,19.4476,19.494,19.429,19.4383,417085.0
2018-12-31 14:30:00,20.94,21.01,20.94,20.98,459584.0,19.4383,19.5032,19.4383,19.4754,459584.0
2018-12-31 15:00:00,20.98,21.07,20.97,21.07,394968.0,19.4754,19.5589,19.4661,19.5589,394968.0
2018-12-31 15:30:00,21.07,21.13,20.99,21.12,1732588.0,19.5589,19.6146,19.4847,19.6054,1732588.0
2019-01-02 09:30:00,21.14,21.14,20.84,20.95,718567.0,19.6239,19.6239,19.3454,19.4476,718567.0
2019-01-02 10:00:00,20.95,21.19,20.93,21.18,451083.0,19.4476,19.6703,19.429,19.6611,451083.0
2019-01-02 10:30:00,21.18,21.18,21.09,21.13,283121.0,19.6611,19.6611,19.5775,19.6146,283121.0
2019-01-02 11:00:00,21.13,21.23,21.11,21.19,288578.0,19.6146,19.7075,19.5961,19.6703,288578.0
2019-01-02 11:30:00,21.19,21.19,21.04,21.19,270968.0,19.6703,19.6703,19.5311,19.6703,270968.0
2019-01-02 12:00:00,21.19,21.23,21.12,21.16,203076.0,19.6703,19.7075,19.6054,19.6425,203076.0
2019-01-02 12:30:00,21.16,21.2,21.08,21.09,156666.0,19.6425,19.6796,19.5682,19.5775,156666.0
2019-01-02 13:00:00,21.09,21.11,20.99,21.03,289021.0,19.5775,19.5961,19.4847,19.5218,289021.0
2019-01-02 13:30:00,21.03,21.04,20.93,20.96,254600.0,19.5218,19.5311,19.429,19.4568,254600.0
2019-01-02 14:00:00,20.95,21.02,20.94,20.99,170540.0,19.4476,19.5125,19.4383,19.4847,170540.0
2019-01-02 14:30:00,20.99,21.05,20.94,21.02,200016.0,19.4847,19.5404,19.4383,19.5125,200016.0
2019-01-02 15:00:00,21.02,21.04,20.98,21.01,262037.0,19.5125,19.5311,19.4754,19.5032,262037.0
2019-01-02 15:30:00,21.01,21.05,20.95,21.05,1583710.0,19.5032,19.5404,19.4476,19.5404,1583710.0
2019-01-03 09:30:00,21.3,21.38,21.16,21.17,1032156.0,19.7724,19.8467,19.6425,19.6518,1032156.0
2019-01-03 10:00:00,21.17,21.29,21.16,21.19,734905.0,19.6518,19.7632,19.6425,19.6703,734905.0
2019-01-03 10:30:00,21.19,21.22,21.13,21.19,453072.0,19.6703,19.6982,19.6146,19.6703,453072.0
2019-01-03 11:00:00,21.19,21.23,21.15,21.22,293079.0,19.6703,19.7075,19.6332,19.6982,293079.0
2019-01-03 11:30:00,21.22,21.3,21.22,21.28,281190.0,19.6982,19.7724,19.6982,19.7539,281190.0
2019-01-03 12:00:00,21.28,21.39,21.26,21.37,475891.0,19.7539,19.856,19.7353,19.8374,475891.0
2019-01-03 12:30:00,21.37,21.43,21.33,21.41,388399.0,19.8374,19.8931,19.8003,19.8746,388399.0
2019-01-03 13:00:00,21.41,21.42,21.33,21.42,301479.0,19.8746,19.8838,19.8003,19.8838,301479.0
2019-01-03 13:30:00,21.41,21.41,21.28,21.34,365000.0,19.8746,19.8746,19.7539,19.8096,365000.0
2019-01-03 14:00:00,21.34,21.39,21.32,21.34,315651.0,19.8096,19.856,19.791,19.8096,315651.0
2019-01-03 14:30:00,21.35,21.44,21.34,21.43,415512.0,19.8189,19.9024,19.8096,19.8931,415512.0
2019-01-03 15:00:00,21.43,21.52,21.43,21.5,779361.0,19.8931,19.9767,19.8931,19.9581,779361.0
2019-01-03 15:30:00,21.5,21.54,21.4,21.49,2176549.0,19.9581,19.9952,19.8653,19.9488,2176549.0
2019-01-04 09:30:00,21.13,21.16,21.01,21.02,1287797.0,19.6146,19.6425,19.5032,19.5125,1287797.0
2019-01-04 10:00:00,21.02,21.17,21.01,21.1,827353.0,19.5125,19.6518,19.5032,19.5868,827353.0
2019-01-04 10:30:00,21.11,21.34,21.1,21.31,813646.0,19.5961,19.8096,19.5868,19.7817,813646.0
2019-01-04 11:00:00,21.31,21.35,21.23,21.24,494616.0,19.7817,19.8189,19.7075,19.7168,494616.0
2019-01-04 11:30:00,21.24,21.35,21.22,21.34,215987.0,19.7168,19.8189,19.6982,19.8096,215987.0
2019-01-04 12:00:00,21.34,21.37,21.3,21.37,208479.0,19.8096,19.8374,19.7724,19.8374,208479.0
2019-01-04 12:30:00,21.37,21.39,21.24,21.27,239175.0,19.8374,19.856,19.7168,19.7446,239175.0
2019-01-04 13:00:00,21.27,21.34,21.25,21.31,118865.0,19.7446,19.8096,19.726,19.7817,118865.0
2019-01-04 13:30:00,21.3,21.31,21.24,21.27,104942.0,19.7724,19.7817,19.7168,19.7446,104942.0
2019-01-04 14:00:00,21.26,21.26,21.19,21.23,149438.0,19.7353,19.7353,19.6703,19.7075,149438.0
2019-01-04 14:30:00,21.23,21.25,21.17,21.2,153634.0,19.7075,19.726,19.6518,19.6796,153634.0
2019-01-04 15:00:00,21.2,21.24,21.2,21.23,142514.0,19.6796,19.7168,19.6796,19.7075,142514.0
2019-01-04 15:30:00,21.23,21.37,21.23,21.29,962133.0,19.7075,19.8374,19.7075,19.7632,962133.0
2019-01-07 09:30:00,21.48,21.5,21.3,21.36,664475.0,19.9395,19.9581,19.7724,19.8281,664475.0
2019-01-07 10:00:00,21.36,21.37,21.22,21.24,282602.0,19.8281,19.8374,19.6982,19.7168,282602.0
2019-01-07 10:30:00,21.23,21.23,21.11,21.17,482970.0,19.7075,19.7075,19.5961,19.6518,482970.0
2019-01-07 11:00:00,21.17,21.23,21.15,21.19,489655.0,19.6518,19.7075,19.6332,19.6703,489655.0
2019-01-07 11:30:00,21.19,21.19,21.08,21.14,540095.0,19.6703,19.6703,19.5682,19.6239,540095.0
2019-01-07 12:00:00,21.15,21.18,21.09,21.14,440076.0,19.6332,19.6611,19.5775,19.6239,440076.0
2019-01-07 12:30:00,21.14,21.15,21.08,21.1,214208.0,19.6239,19.6332,19.5682,19.5868,214208.0
2019-01-07 13:00:00,21.1,21.17,21.1,21.14,196613.0,19.5868,19.6518,19.5868,19.6239,196613.0
2019-01-07 13:30:00,21.13,21.15,21.05,21.05,443591.0,19.6146,19.6332,19.5404,19.5404,443591.0
2019-01-07 14:00:00,21.05,21.09,20.99,21.01,609919.0,19.5404,19.5775,19.4847,19.5032,609919.0
2019-01-07 14:30:00,21.0,21.06,20.99,21.02,319994.0,19.494,19.5497,19.4847,19.5125,319994.0
2019-01-07 15:00:00,21.02,21.07,21.0,21.0,262426.0,19.5125,19.5589,19.494,19.494,262426.0
2019-01-07 15:30:00,21.0,21.08,21.0,21.04,944220.0,19.494,19.5682,19.494,19.5311,944220.0
2019-01-08 09:30:00,20.8,20.96,20.69,20.91,934733.0,19.3083,19.4568,19.2062,19.4104,934733.0
2019-01-08 10:00:00,20.91,20.97,20.81,20.91,484549.0,19.4104,19.4661,19.3176,19.4104,484549.0
2019-01-08 10:30:00,20.91,21.02,20.88,21.01,475937.0,19.4104,19.5125,19.3826,19.5032,475937.0
2019-01-08 11:00:00,21.0,21.05,20.85,20.85,648803.0,19.494,19.5404,19.3547,19.3547,648803.0
2019-01-08 11:30:00,20.85,20.92,20.85,20.91,264166.0,19.3547,19.4197,19.3547,19.4104,264166.0
2019-01-08 12:00:00,20.92,21.0,20.91,20.96,171895.0,19.4197,19.494,19.4104,19.4568,171895.0
2019-01-08 12:30:00,20.97,21.07,20.97,21.01,364781.0,19.4661,19.5589,19.4661,19.5032,364781.0
2019-01-08 13:00:00,21.01,21.03,20.98,20.99,163577.0,19.5032,19.5218,19.4754,19.4847,163577.0
2019-01-08 13:30:00,20.99,21.03,20.97,20.99,173402.0,19.4847,19.5218,19.4661,19.4847,173402.0
2019-01-08 14:00:00,20.98,21.0,20.97,20.97,109476.0,19.4754,19.494,19.4661,19.4661,109476.0
2019-01-08 14:30:00,20.98,21.06,20.98,21.06,290460.0,19.4754,19.5497,19.4754,19.5497,290460.0
2019-01-08 15:00:00,21.05,21.06,21.0,21.02,239591.0,19.5404,19.5497,19.494,19.5125,239591.0
2019-01-08 15:30:00,21.02,21.07,21.02,21.05,651569.0,19.5125,19.5589,19.5125,19.5404,651569.0
2019-01-09 09:30:00,21.03,21.32,21.01,21.26,1039605.0,19.5218,19.791,19.5032,19.7353,1039605.0
2019-01-09 10:00:00,21.25,21.41,21.25,21.3,1011100.0,19.726,19.8746,19.726,19.7724,1011100.0
2019-01-09 10:30:00,21.3,21.31,21.23,21.24,636052.0,19.7724,19.7817,19.7075,19.7168,636052.0
2019-01-09 11:00:00,21.24,21.33,21.23,21.29,345007.0,19.7168,19.8003,19.7075,19.7632,345007.0
2019-01-09 11:30:00,21.28,21.32,21.2,21.25,201819.0,19.7539,19.791,19.6796,19.726,201819.0
2019-01-09 12:00:00,21.25,21.26,21.13,21.16,213340.0,19.726,19.7353,19.6146,19.6425,213340.0
2019-01-09 12:30:00,21.17,21.24,21.16,21.24,187019.0,19.6518,19.7168,19.6425,19.7168,187019.0
2019-01-09 13:00:00,21.25,21.28,21.2,21.24,123202.0,19.726,19.7539,19.6796,19.7168,123202.0
2019-01-09 13:30:00,21.25,21.33,21.24,21.26,526067.0,19.726,19.8003,19.7168,19.7353,526067.0
2019-01-09 14:00:00,21.25,21.33,21.24,21.27,510990.0,19.726,19.8003,19.7168,19.7446,510990.0
2019-01-09 14:30:00,21.28,21.31,21.24,21.28,355552.0,19.7539,19.7817,19.7168,19.7539,355552.0
2019-01-09 15:00:00,21.29,21.33,21.25,21.31,448611.0,19.7632,19.8003,19.726,19.7817,448611.0
2019-01-09 15:30:00,21.3,21.35,21.28,21.33,938924.0,19.7724,19.8189,19.7539,19.8003,938924.0
2019-01-10 09:30:00,21.24,21.34,21.17,21.3,676839.0,19.7168,19.8096,19.6518,19.7724,676839.0
2019-01-10 10:00:00,21.31,21.33,21.24,21.28,310615.0,19.7817,19.8003,19.7168,19.7539,310615.0
2019-01-10 10:30:00,21.28,21.32,21.22,21.24,267306.0,19.7539,19.791,19.6982,19.7168,267306.0
2019-01-10 11:00:00,21.23,21.23,21.16,21.18,386527.0,19.7075,19.7075,19.6425,19.6611,386527.0
2019-01-10 11:30:00,21.17,21.27,21.17,21.25,373996.0,19.6518,19.7446,19.6518,19.726,373996.0
2019-01-10 12:00:00,21.25,21.25,21.18,21.19,246427.0,19.726,19.726,19.6611,19.6703,246427.0
2019-01-10 12:30:00,21.19,21.22,21.14,21.14,222486.0,19.6703,19.6982,19.6239,19.6239,222486.0
2019-01-10 13:00:00,21.14,21.15,20.95,20.97,756400.0,19.6239,19.6332,19.4476,19.4661,756400.0
2019-01-10 13:30:00,20.97,21.09,20.97,21.0,239764.0,19.4661,19.5775,19.4661,19.494,239764.0
2019-01-10 14:00:00,21.01,21.07,21.0,21.04,137462.0,19.5032,19.5589,19.494,19.5311,137462.0
2019-01-10 14:30:00,21.05,21.06,21.0,21.04,239901.0,19.5404,19.5497,19.494,19.5311,239901.0
2019-01-10 15:00:00,21.04,21.07,21.01,21.01,254399.0,19.5311,19.5589,19.5032,19.5032,254399.0
2019-01-10 15:30:00,21.01,21.1,21.0,21.0,1435304.0,19.5032,19.5868,19.494,19.494,1435304.0
2019-01-11 09:30:00,21.06,21.19,21.06,21.08,437867.0,19.5497,19.6703,19.5497,19.5682,437867.0
2019-01-11 10:00:00,21.07,21.24,21.03,21.24,279378.0,19.5589,19.7168,19.5218,19.7168,279378.0
2019-01-11 10:30:00,21.24,21.24,21.14,21.15,313994.0,19.7168,19.7168,19.6239,19.6332,313994.0
2019-01-11 11:00:00,21.15,21.2,21.1,21.13,150017.0,19.6332,19.6796,19.5868,19.6146,150017.0
2019-01-11 11:30:00,21.12,21.16,21.09,21.14,106215.0,19.6054,19.6425,19.5775,19.6239,106215.0
2019-01-11 12:00:00,21.14,21.22,21.13,21.2,211559.0,19.6239,19.6982,19.6146,19.6796,211559.0
2019-01-11 12:30:00,21.2,21.23,21.18,21.22,205048.0,19.6796,19.7075,19.6611,19.6982,205048.0
2019-01-11 13:00:00,21.21,21.23,21.17,21.17,163181.0,19.6889,19.7075,19.6518,19.6518,163181.0
2019-01-11 13:30:00,21.17,21.17,21.07,21.08,153758.0,19.6518,19.6518,19.5589,19.5682,153758.0
2019-01-11 14:00:00,21.08,21.13,21.07,21.13,170665.0,19.5682,19.6146,19.5589,19.6146,170665.0
2019-01-11 14:30:00,21.13,21.14,21.06,21.06,160334.0,19.6146,19.6239,19.5497,19.5497,160334.0
2019-01-11 15:00:00,21.08,21.08,21.01,21.02,307988.0,19.5682,19.5682,19.5032,19.5125,307988.0
2019-01-11 15:30:00,21.03,21.09,21.03,21.08,623930.0,19.5218,19.5775,19.5218,19.5682,623930.0
2019-01-14 09:30:00,21.12,21.26,21.11,21.15,663168.0,19.6054,19.7353,19.5961,19.6332,663168.0
2019-01-14 10:00:00,21.15,21.16,21.03,21.05,487446.0,19.6332,19.6425,19.5218,19.5404,487446.0
2019-01-14 10:30:00,21.04,21.05,20.9,20.91,824338.0,19.5311,19.5404,19.4011,19.4104,824338.0
2019-01-14 11:00:00,20.91,20.99,20.85,20.98,357885.0,19.4104,19.4847,19.3547,19.4754,357885.0
2019-01-14 11:30:00,20.99,21.0,20.87,20.9,401649.0,19.4847,19.494,19.3733,19.4011,401649.0
2019-01-14 12:00:00,20.9,20.97,20.88,20.97,133303.0,19.4011,19.4661,19.3826,19.4661,133303.0
2019-01-14 12:30:00,20.97,21.05,20.97,21.03,122965.0,19.4661,19.5404,19.4661,19.5218,122965.0
2019-01-14 13:00:00,21.03,21.03,20.95,20.98,106471.0,19.5218,19.5218,19.4476,19.4754,106471.0
2019-01-14 13:30:00,20.98,21.01,20.97,21.01,63060.0,19.4754,19.5032,19.4661,19.5032,63060.0
2019-01-14 14:00:00,21.01,21.06,20.99,20.99,87989.0,19.5032,19.5497,19.4847,19.4847,87989.0
2019-01-14 14:30:00,21.0,21.06,20.99,21.05,117910.0,19.494,19.5497,19.4847,19.5404,117910.0
2019-01-14 15:00:00,21.04,21.04,20.97,20.98,329094.0,19.5311,19.5311,19.4661,19.4754,329094.0
2019-01-14 15:30:00,20.98,20.99,20.92,20.96,959332.0,19.4754,19.4847,19.4197,19.4568,959332.0
2019-01-15 09:30:00,21.0,21.05,20.9,21.03,706170.0,19.494,19.5404,19.4011,19.5218,706170.0
2019-01-15 10:00:00,21.02,21.02,20.84,20.84,615378.0,19.5125,19.5125,19.3454,19.3454,615378.0
2019-01-15 10:30:00,20.84,20.89,20.79,20.8,471152.0,19.3454,19.3919,19.299,19.3083,471152.0
2019-01-15 11:00:00,20.79,20.79,20.67,20.67,464980.0,19.299,19.299,19.1876,19.1876,464980.0
2019-01-15 11:30:00,20.66,20.7,20.59,20.59,544620.0,19.1783,19.2155,19.1134,19.1134,544620.0
2019-01-15 12:00:00,20.59,20.63,20.54,20.55,504700.0,19.1134,19.1505,19.067,19.0762,504700.0
2019-01-15 12:30:00,20.55,20.55,20.43,20.5,539522.0,19.0762,19.0762,18.9648,19.0298,539522.0
2019-01-15 13:00:00,20.49,20.51,20.45,20.46,481061.0,19.0205,19.0391,18.9834,18.9927,481061.0
2019-01-15 13:30:00,20.46,20.59,20.45,20.57,413723.0,18.9927,19.1134,18.9834,19.0948,413723.0
2019-01-15 14:00:00,20.58,20.66,20.56,20.63,248709.0,19.1041,19.1783,19.0855,19.1505,248709.0
2019-01-15 14:30:00,20.63,20.65,20.55,20.57,334131.0,19.1505,19.1691,19.0762,19.0948,334131.0
2019-01-15 15:00:00,20.58,20.61,20.56,20.58,270547.0,19.1041,19.1319,19.0855,19.1041,270547.0
2019-01-15 15:30:00,20.58,20.65,20.57,20.6,837237.0,19.1041,19.1691,19.0948,19.1227,837237.0
2019-01-16 09:30:00,20.57,20.69,20.5,20.67,408330.0,19.0948,19.2062,19.0298,19.1876,408330.0
2019-01-16 10:00:00,20.67,20.72,20.56,20.62,318269.0,19.1876,19.234,19.0855,19.1412,318269.0
2019-01-16 10:30:00,20.61,20.74,20.59,20.73,242053.0,19.1319,19.2526,19.1134,19.2433,242053.0
2019-01-16 11:00:00,20.73,20.77,20.7,20.77,170640.0,19.2433,19.2805,19.2155,19.2805,170640.0
2019-01-16 11:30:00,20.77,20.78,20.7,20.74,228998.0,19.2805,19.2897,19.2155,19.2526,228998.0
2019-01-16 12:00:00,20.74,20.75,20.7,20.7,134197.0,19.2526,19.2619,19.2155,19.2155,134197.0
2019-01-16 12:30:00,20.7,20.7,20.59,20.64,156533.0,19.2155,19.2155,19.1134,19.1598,156533.0
2019-01-16 13:00:00,20.63,20.67,20.63,20.64,72720.0,19.1505,19.1876,19.1505,19.1598,72720.0
2019-01-16 13:30:00,20.63,20.63,20.58,20.59,50654.0,19.1505,19.1505,19.1041,19.1134,50654.0
2019-01-16 14:00:00,20.6,20.64,20.51,20.52,121163.0,19.1227,19.1598,19.0391,19.0484,121163.0
2019-01-16 14:30:00,20.52,20.6,20.5,20.59,76299.0,19.0484,19.1227,19.0298,19.1134,76299.0
2019-01-16 15:00:00,20.58,20.64,20.57,20.58,183404.0,19.1041,19.1598,19.0948,19.1041,183404.0
2019-01-16 15:30:00,20.59,20.63,20.59,20.61,346866.0,19.1134,19.1505,19.1134,19.1319,346866.0
2019-01-17 09:30:00,20.57,20.66,20.52,20.65,398152.0,19.0948,19.1783,19.0484,19.1691,398152.0
2019-01-17 10:00:00,20.66,20.72,20.61,20.67,489106.0,19.1783,19.234,19.1319,19.1876,489106.0
2019-01-17 10:30:00,20.67,20.72,20.64,20.67,130795.0,19.1876,19.234,19.1598,19.1876,130795.0
2019-01-17 11:00:00,20.68,20.72,20.63,20.63,265424.0,19.1969,19.234,19.1505,19.1505,265424.0
2019-01-17 11:30:00,20.64,20.67,20.63,20.66,144739.0,19.1598,19.1876,19.1505,19.1783,144739.0
2019-01-17 12:00:00,20.67,20.71,20.67,20.67,69889.0,19.1876,19.2248,19.1876,19.1876,69889.0
2019-01-17 12:30:00,20.66,20.67,20.63,20.67,61775.0,19.1783,19.1876,19.1505,19.1876,61775.0
2019-01-17 13:00:00,20.67,20.7,20.66,20.68,75888.0,19.1876,19.2155,19.1783,19.1969,75888.0
2019-01-17 13:30:00,20.67,20.68,20.65,20.67,122201.0,19.1876,19.1969,19.1691,19.1876,122201.0
2019-01-17 14:00:00,20.67,20.67,20.64,20.65,83077.0,19.1876,19.1876,19.1598,19.1691,83077.0
2019-01-17 14:30:00,20.65,20.76,20.61,20.63,637108.0,19.1691,19.2712,19.1319,19.1505,637108.0
2019-01-17 15:00:00,20.64,20.7,20.64,20.7,212586.0,19.1598,19.2155,19.1598,19.2155,212586.0
2019-01-17 15:30:00,20.71,20.73,20.65,20.69,787289.0,19.2248,19.2433,19.1691,19.2062,787289.0
2019-01-18 09:30:00,20.45,20.49,20.38,20.48,1166150.0,18.9834,19.0205,18.9184,19.0113,1166150.0
2019-01-18 10:00:00,20.48,20.57,20.46,20.51,362919.0,19.0113,19.0948,18.9927,19.0391,362919.0
2019-01-18 10:30:00,20.51,20.6,20.5,20.6,198523.0,19.0391,19.1227,19.0298,19.1227,198523.0
2019-01-18 11:00:00,20.6,20.64,20.49,20.57,282702.0,19.1227,19.1598,19.0205,19.0948,282702.0
2019-01-18 11:30:00,20.57,20.64,20.57,20.59,272187.0,19.0948,19.1598,19.0948,19.1134,272187.0
2019-01-18 12:00:00,20.58,20.58,20.52,20.56,207594.0,19.1041,19.1041,19.0484,19.0855,207594.0
2019-01-18 12:30:00,20.55,20.55,20.47,20.48,325597.0,19.0762,19.0762,19.002,19.0113,325597.0
2019-01-18 13:00:00,20.48,20.52,20.47,20.47,220256.0,19.0113,19.0484,19.002,19.002,220256.0
2019-01-18 13:30:00,20.47,20.48,20.42,20.42,254033.0,19.002,19.0113,18.9556,18.9556,254033.0
2019-01-18 14:00:00,20.42,20.44,20.39,20.4,289907.0,18.9556,18.9741,18.9277,18.937,289907.0
2019-01-18 14:30:00,20.4,20.4,20.35,20.35,413612.0,18.937,18.937,18.8906,18.8906,413612.0
2019-01-18 15:00:00,20.35,20.35,20.24,20.27,984680.0,18.8906,18.8906,18.7885,18.8163,984680.0
2019-01-18 15:30:00,20.28,20.34,20.26,20.31,1203588.0,18.8256,18.8813,18.807,18.8534,1203588.0
2019-01-22 09:30:00,20.36,20.38,20.26,20.31,648110.0,18.8999,18.9184,18.807,18.8534,648110.0
2019-01-22 10:00:00,20.31,20.32,20.23,20.25,248069.0,18.8534,18.8627,18.7792,18.7978,248069.0
2019-01-22 10:30:00,20.25,20.35,20.25,20.31,404874.0,18.7978,18.8906,18.7978,18.8534,404874.0
2019-01-22 11:00:00,20.32,20.38,20.3,20.31,300376.0,18.8627,18.9184,18.8442,18.8534,300376.0
2019-01-22 11:30:00,20.31,20.34,20.27,20.32,249764.0,18.8534,18.8813,18.8163,18.8627,249764.0
2019-01-22 12:00:00,20.32,20.39,20.32,20.35,195443.0,18.8627,18.9277,18.8627,18.8906,195443.0
2019-01-22 12:30:00,20.35,20.42,20.34,20.38,218927.0,18.8906,18.9556,18.8813,18.9184,218927.0
2019-01-22 13:00:00,20.38,20.41,20.35,20.41,326112.0,18.9184,18.9463,18.8906,18.9463,326112.0
2019-01-22 13:30:00,20.41,20.45,20.41,20.43,193006.0,18.9463,18.9834,18.9463,18.9648,193006.0
2019-01-22 14:00:00,20.43,20.5,20.42,20.48,217321.0,18.9648,19.0298,18.9556,19.0113,217321.0
2019-01-22 14:30:00,20.48,20.49,20.43,20.44,270984.0,19.0113,19.0205,18.9648,18.9741,270984.0
2019-01-22 15:00:00,20.45,20.5,20.44,20.49,210832.0,18.9834,19.0298,18.9741,19.0205,210832.0
2019-01-22 15:30:00,20.49,20.5,20.44,20.45,657295.0,19.0205,19.0298,18.9741,18.9834,657295.0
2019-01-23 09:30:00,20.32,20.37,20.23,20.28,744596.0,18.8627,18.9091,18.7792,18.8256,744596.0
2019-01-23 10:00:00,20.28,20.36,20.28,20.34,211919.0,18.8256,18.8999,18.8256,18.8813,211919.0
2019-01-23 10:30:00,20.34,20.52,20.33,20.49,259238.0,18.8813,19.0484,18.872,19.0205,259238.0
2019-01-23 11:00:00,20.49,20.53,20.48,20.53,362853.0,19.0205,19.0577,19.0113,19.0577,362853.0
2019-01-23 11:30:00,20.53,20.55,20.49,20.53,184131.0,19.0577,19.0762,19.0205,19.0577,184131.0
2019-01-23 12:00:00,20.53,20.6,20.53,20.58,245600.0,19.0577,19.1227,19.0577,19.1041,245600.0
2019-01-23 12:30:00,20.58,20.59,20.56,20.58,197803.0,19.1041,19.1134,19.0855,19.1041,197803.0
2019-01-23 13:00:00,20.58,20.6,20.53,20.59,213399.0,19.1041,19.1227,19.0577,19.1134,213399.0
2019-01-23 13:30:00,20.59,20.6,20.57,20.57,222687.0,19.1134,19.1227,19.0948,19.0948,222687.0
2019-01-23 14:00:00,20.58,20.58,20.53,20.53,160510.0,19.1041,19.1041,19.0577,19.0577,160510.0
2019-01-23 14:30:00,20.53,20.57,20.51,20.51,192664.0,19.0577,19.0948,19.0391,19.0391,192664.0
2019-01-23 15:00:00,20.51,20.51,20.48,20.49,188612.0,19.0391,19.0391,19.0113,19.0205,188612.0
2019-01-23 15:30:00,20.49,20.52,20.47,20.5,461945.0,19.0205,19.0484,19.002,19.0298,461945.0
2019-01-24 09:30:00,20.37,20.47,20.36,20.47,485642.0,18.9091,19.002,18.8999,19.002,485642.0
2019-01-24 10:00:00,20.49,20.56,20.43,20.53,534659.0,19.0205,19.0855,18.9648,19.0577,534659.0
2019-01-24 10:30:00,20.53,20.58,20.53,20.56,269600.0,19.0577,19.1041,19.0577,19.0855,269600.0
2019-01-24 11:00:00,20.56,20.57,20.49,20.51,447912.0,19.0855,19.0948,19.0205,19.0391,447912.0
2019-01-24 11:30:00,20.51,20.58,20.5,20.56,159344.0,19.0391,19.1041,19.0298,19.0855,159344.0
2019-01-24 12:00:00,20.56,20.57,20.5,20.5,121139.0,19.0855,19.0948,19.0298,19.0298,121139.0
2019-01-24 12:30:00,20.5,20.51,20.45,20.5,77929.0,19.0298,19.0391,18.9834,19.0298,77929.0
2019-01-24 13:00:00,20.5,20.52,20.47,20.51,232566.0,19.0298,19.0484,19.002,19.0391,232566.0
2019-01-24 13:30:00,20.51,20.52,20.48,20.48,119479.0,19.0391,19.0484,19.0113,19.0113,119479.0
2019-01-24 14:00:00,20.48,20.51,20.48,20.51,92612.0,19.0113,19.0391,19.0113,19.0391,92612.0
2019-01-24 14:30:00,20.52,20.55,20.49,20.55,80332.0,19.0484,19.0762,19.0205,19.0762,80332.0
2019-01-24 15:00:00,20.55,20.55,20.48,20.5,106898.0,19.0762,19.0762,19.0113,19.0298,106898.0
2019-01-24 15:30:00,20.5,20.56,20.48,20.49,1222912.0,19.0298,19.0855,19.0113,19.0205,1222912.0
2019-01-25 09:30:00,20.81,21.07,20.8,21.02,1107583.0,19.3176,19.5589,19.3083,19.5125,1107583.0
2019-01-25 10:00:00,21.02,21.14,21.01,21.08,842855.0,19.5125,19.6239,19.5032,19.5682,842855.0
2019-01-25 10:30:00,21.08,21.1,21.03,21.07,341868.0,19.5682,19.5868,19.5218,19.5589,341868.0
2019-01-25 11:00:00,21.07,21.2,21.07,21.18,727112.0,19.5589,19.6796,19.5589,19.6611,727112.0
2019-01-25 11:30:00,21.18,21.2,21.15,21.18,447498.0,19.6611,19.6796,19.6332,19.6611,447498.0
2019-01-25 12:00:00,21.18,21.2,21.09,21.17,680558.0,19.6611,19.6796,19.5775,19.6518,680558.0
2019-01-25 12:30:00,21.16,21.19,21.14,21.17,310990.0,19.6425,19.6703,19.6239,19.6518,310990.0
2019-01-25 13:00:00,21.17,21.2,21.17,21.17,369014.0,19.6518,19.6796,19.6518,19.6518,369014.0
2019-01-25 13:30:00,21.17,21.19,21.14,21.15,326648.0,19.6518,19.6703,19.6239,19.6332,326648.0
2019-01-25 14:00:00,21.15,21.22,21.15,21.22,444848.0,19.6332,19.6982,19.6332,19.6982,444848.0
2019-01-25 14:30:00,21.21,21.23,21.18,21.21,401067.0,19.6889,19.7075,19.6611,19.6889,401067.0
2019-01-25 15:00:00,21.21,21.21,21.17,21.17,633849.0,19.6889,19.6889,19.6518,19.6518,633849.0
2019-01-25 15:30:00,21.17,21.19,21.16,21.17,926358.0,19.6518,19.6703,19.6425,19.6518,926358.0
2019-01-28 09:30:00,21.18,21.41,21.17,21.41,601671.0,19.6611,19.8746,19.6518,19.8746,601671.0
2019-01-28 10:00:00,21.42,21.47,21.33,21.34,522615.0,19.8838,19.9303,19.8003,19.8096,522615.0
2019-01-28 10:30:00,21.34,21.43,21.34,21.42,335686.0,19.8096,19.8931,19.8096,19.8838,335686.0
2019-01-28 11:00:00,21.42,21.44,21.39,21.39,220230.0,19.8838,19.9024,19.856,19.856,220230.0
2019-01-28 11:30:00,21.4,21.42,21.37,21.39,171072.0,19.8653,19.8838,19.8374,19.856,171072.0
2019-01-28 12:00:00,21.39,21.4,21.35,21.35,226523.0,19.856,19.8653,19.8189,19.8189,226523.0
2019-01-28 12:30:00,21.35,21.36,21.33,21.35,232340.0,19.8189,19.8281,19.8003,19.8189,232340.0
2019-01-28 13:00:00,21.34,21.41,21.33,21.41,337416.0,19.8096,19.8746,19.8003,19.8746,337416.0
2019-01-28 13:30:00,21.41,21.41,21.36,21.38,203723.0,19.8746,19.8746,19.8281,19.8467,203723.0
2019-01-28 14:00:00,21.39,21.42,21.38,21.4,559937.0,19.856,19.8838,19.8467,19.8653,559937.0
2019-01-28 14:30:00,21.4,21.42,21.39,21.42,344503.0,19.8653,19.8838,19.856,19.8838,344503.0
2019-01-28 15:00:00,21.42,21.44,21.39,21.4,359473.0,19.8838,19.9024,19.856,19.8653,359473.0
2019-01-28 15:30:00,21.4,21.48,21.39,21.46,1374125.0,19.8653,19.9395,19.856,19.921,1374125.0
2019-01-29 09:30:00,21.64,21.78,21.5,21.57,1468139.0,20.0881,20.218,19.9581,20.0231,1468139.0
2019-01-29 10:00:00,21.57,21.83,21.57,21.83,1027787.0,20.0231,20.2644,20.0231,20.2644,1027787.0
2019-01-29 10:30:00,21.83,21.85,21.77,21.78,549792.0,20.2644,20.283,20.2087,20.218,549792.0
2019-01-29 11:00:00,21.79,21.83,21.77,21.78,740546.0,20.2273,20.2644,20.2087,20.218,740546.0
2019-01-29 11:30:00,21.78,21.89,21.78,21.88,304295.0,20.218,20.3201,20.218,20.3109,304295.0
2019-01-29 12:00:00,21.88,21.93,21.86,21.9,399920.0,20.3109,20.3573,20.2923,20.3294,399920.0
2019-01-29 12:30:00,21.91,21.92,21.84,21.89,307773.0,20.3387,20.348,20.2737,20.3201,307773.0
2019-01-29 13:00:00,21.89,21.89,21.75,21.89,449529.0,20.3201,20.3201,20.1902,20.3201,449529.0
2019-01-29 13:30:00,21.89,21.92,21.87,21.91,334209.0,20.3201,20.348,20.3016,20.3387,334209.0
2019-01-29 14:00:00,21.92,21.96,21.91,21.94,456086.0,20.348,20.3851,20.3387,20.3666,456086.0
2019-01-29 14:30:00,21.93,21.95,21.9,21.91,395997.0,20.3573,20.3758,20.3294,20.3387,395997.0
2019-01-29 15:00:00,21.91,21.94,21.89,21.92,588549.0,20.3387,20.3666,20.3201,20.348,588549.0
2019-01-29 15:30:00,21.92,21.97,21.92,21.96,1410084.0,20.348,20.3944,20.348,20.3851,1410084.0
2019-01-30 09:30:00,21.86,21.92,21.75,21.91,688634.0,20.2923,20.348,20.1902,20.3387,688634.0
2019-01-30 10:00:00,21.91,21.94,21.85,21.87,418237.0,20.3387,20.3666,20.283,20.3016,418237.0
2019-01-30 10:30:00,21.88,21.93,21.83,21.85,280906.0,20.3109,20.3573,20.2644,20.283,280906.0
2019-01-30 11:00:00,21.86,21.88,21.82,21.84,382496.0,20.2923,20.3109,20.2552,20.2737,382496.0
2019-01-30 11:30:00,21.84,21.93,21.83,21.91,452208.0,20.2737,20.3573,20.2644,20.3387,452208.0
2019-01-30 12:00:00,21.91,21.95,21.89,21.91,466694.0,20.3387,20.3758,20.3201,20.3387,466694.0
2019-01-30 12:30:00,21.91,21.94,21.89,21.89,239563.0,20.3387,20.3666,20.3201,20.3201,239563.0
2019-01-30 13:00:00,21.88,21.91,21.85,21.89,203228.0,20.3109,20.3387,20.283,20.3201,203228.0
2019-01-30 13:30:00,21.9,21.9,21.83,21.84,591621.0,20.3294,20.3294,20.2644,20.2737,591621.0
2019-01-30 14:00:00,21.84,22.31,21.82,22.25,1794804.0,20.2737,20.71,20.2552,20.6543,1794804.0
2019-01-30 14:30:00,22.25,22.55,22.25,22.33,1864522.0,20.6543,20.9328,20.6543,20.7286,1864522.0
2019-01-30 15:00:00,22.33,22.38,22.11,22.18,901492.0,20.7286,20.775,20.5244,20.5893,901492.0
2019-01-30 15:30:00,22.18,22.29,22.13,22.18,1271678.0,20.5893,20.6915,20.5429,20.5893,1271678.0
2019-01-31 09:30:00,22.4,22.46,22.3,22.4,1026393.0,20.7936,20.8493,20.7007,20.7936,1026393.0
2019-01-31 10:00:00,22.42,22.52,22.35,22.5,941590.0,20.8121,20.905,20.7471,20.8864,941590.0
2019-01-31 10:30:00,22.5,22.56,22.45,22.45,756901.0,20.8864,20.9421,20.84,20.84,756901.0
2019-01-31 11:00:00,22.44,22.54,22.42,22.47,454807.0,20.8307,20.9235,20.8121,20.8585,454807.0
2019-01-31 11:30:00,22.47,22.55,22.45,22.55,298800.0,20.8585,20.9328,20.84,20.9328,298800.0
2019-01-31 12:00:00,22.56,22.58,22.51,22.54,408798.0,20.9421,20.9607,20.8957,20.9235,408798.0
2019-01-31 12:30:00,22.55,22.63,22.55,22.62,243765.0,20.9328,21.0071,20.9328,20.9978,243765.0
2019-01-31 13:00:00,22.62,22.65,22.58,22.58,179194.0,20.9978,21.0256,20.9607,20.9607,179194.0
2019-01-31 13:30:00,22.57,22.57,22.49,22.5,209531.0,20.9514,20.9514,20.8771,20.8864,209531.0
2019-01-31 14:00:00,22.5,22.62,22.47,22.62,293322.0,20.8864,20.9978,20.8585,20.9978,293322.0
2019-01-31 14:30:00,22.62,22.64,22.59,22.63,304032.0,20.9978,21.0164,20.9699,21.0071,304032.0
2019-01-31 15:00:00,22.63,22.66,22.61,22.64,207785.0,21.0071,21.0349,20.9885,21.0164,207785.0
2019-01-31 15:30:00,22.64,22.68,22.59,22.68,932622.0,21.0164,21.0535,20.9699,21.0535,932622.0
2019-02-01 09:30:00,22.53,22.66,22.48,22.59,728933.0,20.9142,21.0349,20.8678,20.9699,728933.0
2019-02-01 10:00:00,22.57,22.57,22.28,22.28,1113333.0,20.9514,20.9514,20.6822,20.6822,1113333.0
2019-02-01 10:30:00,22.28,22.29,22.2,22.26,452351.0,20.6822,20.6915,20.6079,20.6636,452351.0
2019-02-01 11:00:00,22.26,22.37,22.24,22.36,256987.0,20.6636,20.7657,20.645,20.7564,256987.0
2019-02-01 11:30:00,22.35,22.36,22.25,22.28,139740.0,20.7471,20.7564,20.6543,20.6822,139740.0
2019-02-01 12:00:00,22.29,22.39,22.26,22.38,191485.0,20.6915,20.7843,20.6636,20.775,191485.0
2019-02-01 12:30:00,22.37,22.44,22.36,22.38,160010.0,20.7657,20.8307,20.7564,20.775,160010.0
2019-02-01 13:00:00,22.38,22.44,22.38,22.44,127179.0,20.775,20.8307,20.775,20.8307,127179.0
2019-02-01 13:30:00,22.45,22.5,22.43,22.47,234008.0,20.84,20.8864,20.8214,20.8585,234008.0
2019-02-01 14:00:00,22.47,22.5,22.45,22.47,148698.0,20.8585,20.8864,20.84,20.8585,148698.0
2019-02-01 14:30:00,22.47,22.53,22.46,22.51,151231.0,20.8585,20.9142,20.8493,20.8957,151231.0
2019-02-01 15:00:00,22.51,22.53,22.45,22.48,113467.0,20.8957,20.9142,20.84,20.8678,113467.0
2019-02-01 15:30:00,22.49,22.59,22.48,22.56,784559.0,20.8771,20.9699,20.8678,20.9421,784559.0
2019-02-04 09:30:00,22.19,22.34,22.16,22.2,1207731.0,20.5986,20.7379,20.5708,20.6079,1207731.0
2019-02-04 10:00:00,22.22,22.41,22.22,22.4,290891.0,20.6265,20.8028,20.6265,20.7936,290891.0
2019-02-04 10:30:00,22.39,22.5,22.39,22.44,196474.0,20.7843,20.8864,20.7843,20.8307,196474.0
2019-02-04 11:00:00,22.44,22.48,22.41,22.46,407195.0,20.8307,20.8678,20.8028,20.8493,407195.0
2019-02-04 11:30:00,22.47,22.48,22.43,22.48,237782.0,20.8585,20.8678,20.8214,20.8678,237782.0
2019-02-04 12:00:00,22.49,22.49,22.4,22.42,216845.0,20.8771,20.8771,20.7936,20.8121,216845.0
2019-02-04 12:30:00,22.42,22.46,22.4,22.45,158870.0,20.8121,20.8493,20.7936,20.84,158870.0
2019-02-04 13:00:00,22.45,22.49,22.43,22.47,130449.0,20.84,20.8771,20.8214,20.8585,130449.0
2019-02-04 13:30:00,22.46,22.46,22.42,22.44,185314.0,20.8493,20.8493,20.8121,20.8307,185314.0
2019-02-04 14:00:00,22.44,22.49,22.44,22.44,125900.0,20.8307,20.8771,20.8307,20.8307,125900.0
2019-02-04 14:30:00,22.43,22.47,22.42,22.42,88055.0,20.8214,20.8585,20.8121,20.8121,88055.0
2019-02-04 15:00:00,22.42,22.46,22.41,22.42,100128.0,20.8121,20.8493,20.8028,20.8121,100128.0
2019-02-04 15:30:00,22.42,22.5,22.42,22.49,442987.0,20.8121,20.8864,20.8121,20.8771,442987.0
2019-02-05 09:30:00,22.49,22.49,22.37,22.39,647495.0,20.8771,20.8771,20.7657,20.7843,647495.0
2019-02-05 10:00:00,22.39,22.41,22.31,22.33,284962.0,20.7843,20.8028,20.71,20.7286,284962.0
2019-02-05 10:30:00,22.33,22.36,22.31,22.33,208541.0,20.7286,20.7564,20.71,20.7286,208541.0
2019-02-05 11:00:00,22.33,22.33,22.22,22.3,313077.0,20.7286,20.7286,20.6265,20.7007,313077.0
2019-02-05 11:30:00,22.3,22.34,22.27,22.28,115934.0,20.7007,20.7379,20.6729,20.6822,115934.0
2019-02-05 12:00:00,22.27,22.33,22.25,22.3,152751.0,20.6729,20.7286,20.6543,20.7007,152751.0
2019-02-05 12:30:00,22.31,22.33,22.27,22.32,169238.0,20.71,20.7286,20.6729,20.7193,169238.0
2019-02-05 13:00:00,22.32,22.36,22.31,22.34,176850.0,20.7193,20.7564,20.71,20.7379,176850.0
2019-02-05 13:30:00,22.34,22.35,22.31,22.35,66919.0,20.7379,20.7471,20.71,20.7471,66919.0
2019-02-05 14:00:00,22.35,22.39,22.33,22.39,153617.0,20.7471,20.7843,20.7286,20.7843,153617.0
2019-02-05 14:30:00,22.38,22.42,22.36,22.41,117947.0,20.775,20.8121,20.7564,20.8028,117947.0
2019-02-05 15:00:00,22.41,22.48,22.41,22.47,218815.0,20.8028,20.8678,20.8028,20.8585,218815.0
2019-02-05 15:30:00,22.47,22.61,22.47,22.61,1153004.0,20.8585,20.9885,20.8585,20.9885,1153004.0
2019-02-06 09:30:00,22.36,22.52,22.36,22.52,636339.0,20.7564,20.905,20.7564,20.905,636339.0
2019-02-06 10:00:00,22.52,22.58,22.5,22.51,454228.0,20.905,20.9607,20.8864,20.8957,454228.0
2019-02-06 10:30:00,22.5,22.57,22.43,22.57,171475.0,20.8864,20.9514,20.8214,20.9514,171475.0
2019-02-06 11:00:00,22.57,22.58,22.48,22.52,288568.0,20.9514,20.9607,20.8678,20.905,288568.0
2019-02-06 11:30:00,22.52,22.56,22.51,22.51,96508.0,20.905,20.9421,20.8957,20.8957,96508.0
2019-02-06 12:00:00,22.5,22.58,22.5,22.58,122030.0,20.8864,20.9607,20.8864,20.9607,122030.0
2019-02-06 12:30:00,22.58,22.59,22.56,22.58,121408.0,20.9607,20.9699,20.9421,20.9607,121408.0
2019-02-06 13:00:00,22.58,22.58,22.43,22.49,255324.0,20.9607,20.9607,20.8214,20.8771,255324.0
2019-02-06 13:30:00,22.5,22.51,22.42,22.43,96963.0,20.8864,20.8957,20.8121,20.8214,96963.0
2019-02-06 14:00:00,22.43,22.43,22.32,22.34,362577.0,20.8214,20.8214,20.7193,20.7379,362577.0
2019-02-06 14:30:00,22.34,22.34,22.27,22.28,330658.0,20.7379,20.7379,20.6729,20.6822,330658.0
2019-02-06 15:00:00,22.28,22.32,22.23,22.26,535282.0,20.6822,20.7193,20.6358,20.6636,535282.0
2019-02-06 15:30:00,22.25,22.25,22.21,22.23,1214089.0,20.6543,20.6543,20.6172,20.6358,1214089.0
2019-02-07 09:30:00,22.21,22.34,22.13,22.18,1051390.0,20.6172,20.7379,20.5429,20.5893,1051390.0
2019-02-07 10:00:00,22.19,22.27,22.14,22.14,353872.0,20.5986,20.6729,20.5522,20.5522,353872.0
2019-02-07 10:30:00,22.14,22.16,22.07,22.09,490475.0,20.5522,20.5708,20.4872,20.5058,490475.0
2019-02-07 11:00:00,22.09,22.16,22.0,22.02,425215.0,20.5058,20.5708,20.4222,20.4408,425215.0
2019-02-07 11:30:00,22.02,22.04,21.99,22.03,508882.0,20.4408,20.4594,20.413,20.4501,508882.0
2019-02-07 12:00:00,22.02,22.06,21.96,21.99,440133.0,20.4408,20.4779,20.3851,20.413,440133.0
2019-02-07 12:30:00,21.99,22.07,21.98,21.99,173452.0,20.413,20.4872,20.4037,20.413,173452.0
2019-02-07 13:00:00,21.99,22.06,21.98,22.06,216271.0,20.413,20.4779,20.4037,20.4779,216271.0
2019-02-07 13:30:00,22.06,22.1,22.02,22.03,196713.0,20.4779,20.5151,20.4408,20.4501,196713.0
2019-02-07 14:00:00,22.03,22.07,22.0,22.06,249914.0,20.4501,20.4872,20.4222,20.4779,249914.0
2019-02-07 14:30:00,22.07,22.07,22.0,22.03,288643.0,20.4872,20.4872,20.4222,20.4501,288643.0
2019-02-07 15:00:00,22.04,22.05,22.0,22.03,342091.0,20.4594,20.4687,20.4222,20.4501,342091.0
2019-02-07 15:30:00,22.03,22.05,21.98,22.04,800381.0,20.4501,20.4687,20.4037,20.4594,800381.0
2019-02-08 09:30:00,22.07,22.31,22.07,22.29,977997.0,20.4872,20.71,20.4872,20.6915,977997.0
2019-02-08 10:00:00,22.28,22.3,22.18,22.22,293818.0,20.6822,20.7007,20.5893,20.6265,293818.0
2019-02-08 10:30:00,22.22,22.27,22.22,22.23,271138.0,20.6265,20.6729,20.6265,20.6358,271138.0
2019-02-08 11:00:00,22.23,22.27,22.22,22.22,201688.0,20.6358,20.6729,20.6265,20.6265,201688.0
2019-02-08 11:30:00,22.22,22.33,22.22,22.31,247350.0,20.6265,20.7286,20.6265,20.71,247350.0
2019-02-08 12:00:00,22.32,22.34,22.29,22.31,155646.0,20.7193,20.7379,20.6915,20.71,155646.0
2019-02-08 12:30:00,22.32,22.39,22.32,22.36,203666.0,20.7193,20.7843,20.7193,20.7564,203666.0
2019-02-08 13:00:00,22.37,22.42,22.28,22.28,302588.0,20.7657,20.8121,20.6822,20.6822,302588.0
2019-02-08 13:30:00,22.28,22.34,22.22,22.34,485894.0,20.6822,20.7379,20.6265,20.7379,485894.0
2019-02-08 14:00:00,22.34,22.4,22.33,22.39,178848.0,20.7379,20.7936,20.7286,20.7843,178848.0
2019-02-08 14:30:00,22.39,22.44,22.38,22.44,195990.0,20.7843,20.8307,20.775,20.8307,195990.0
2019-02-08 15:00:00,22.43,22.43,22.4,22.42,258619.0,20.8214,20.8214,20.7936,20.8121,258619.0
2019-02-08 15:30:00,22.42,22.42,22.32,22.37,1211558.0,20.8121,20.8121,20.7193,20.7657,1211558.0
2019-02-11 09:30:00,22.11,22.22,22.08,22.17,558180.0,20.5244,20.6265,20.4965,20.5801,558180.0
2019-02-11 10:00:00,22.17,22.32,22.13,22.27,349179.0,20.5801,20.7193,20.5429,20.6729,349179.0
2019-02-11 10:30:00,22.27,22.28,22.18,22.21,185215.0,20.6729,20.6822,20.5893,20.6172,185215.0
2019-02-11 11:00:00,22.21,22.29,22.19,22.24,244350.0,20.6172,20.6915,20.5986,20.645,244350.0
2019-02-11 11:30:00,22.25,22.3,22.24,22.24,232026.0,20.6543,20.7007,20.645,20.645,232026.0
2019-02-11 12:00:00,22.25,22.27,22.23,22.25,125132.0,20.6543,20.6729,20.6358,20.6543,125132.0
2019-02-11 12:30:00,22.25,22.25,22.16,22.16,164726.0,20.6543,20.6543,20.5708,20.5708,164726.0
2019-02-11 13:00:00,22.15,22.2,22.14,22.17,141760.0,20.5615,20.6079,20.5522,20.5801,141760.0
2019-02-11 13:30:00,22.17,22.18,22.15,22.15,104429.0,20.5801,20.5893,20.5615,20.5615,104429.0
2019-02-11 14:00:00,22.14,22.17,22.12,22.16,133308.0,20.5522,20.5801,20.5336,20.5708,133308.0
2019-02-11 14:30:00,22.17,22.17,22.13,22.16,132798.0,20.5801,20.5801,20.5429,20.5708,132798.0
2019-02-11 15:00:00,22.16,22.17,22.14,22.14,212425.0,20.5708,20.5801,20.5522,20.5522,212425.0
2019-02-11 15:30:00,22.14,22.15,22.07,22.07,770107.0,20.5522,20.5615,20.4872,20.4872,770107.0
2019-02-12 09:30:00,22.23,22.26,22.13,22.13,626219.0,20.6358,20.6636,20.5429,20.5429,626219.0
2019-02-12 10:00:00,22.13,22.13,22.01,22.02,428802.0,20.5429,20.5429,20.4315,20.4408,428802.0
2019-02-12 10:30:00,22.03,22.03,21.97,22.0,387913.0,20.4501,20.4501,20.3944,20.4222,387913.0
2019-02-12 11:00:00,22.0,22.03,21.95,22.02,508271.0,20.4222,20.4501,20.3758,20.4408,508271.0
2019-02-12 11:30:00,22.02,22.07,22.02,22.05,218994.0,20.4408,20.4872,20.4408,20.4687,218994.0
2019-02-12 12:00:00,22.04,22.13,22.03,22.11,126016.0,20.4594,20.5429,20.4501,20.5244,126016.0
2019-02-12 12:30:00,22.11,22.18,22.09,22.17,212603.0,20.5244,20.5893,20.5058,20.5801,212603.0
2019-02-12 13:00:00,22.17,22.19,22.12,22.12,226078.0,20.5801,20.5986,20.5336,20.5336,226078.0
2019-02-12 13:30:00,22.12,22.17,22.11,22.12,112037.0,20.5336,20.5801,20.5244,20.5336,112037.0
2019-02-12 14:00:00,22.11,22.12,22.08,22.12,134412.0,20.5244,20.5336,20.4965,20.5336,134412.0
2019-02-12 14:30:00,22.11,22.12,22.06,22.06,178010.0,20.5244,20.5336,20.4779,20.4779,178010.0
2019-02-12 15:00:00,22.06,22.07,22.01,22.01,205310.0,20.4779,20.4872,20.4315,20.4315,205310.0
2019-02-12 15:30:00,22.01,22.09,22.0,22.06,821405.0,20.4315,20.5058,20.4222,20.4779,821405.0
2019-02-13 09:30:00,22.0,22.06,21.92,22.05,628958.0,20.4222,20.4779,20.348,20.4687,628958.0
2019-02-13 10:00:00,22.06,22.28,22.06,22.22,668973.0,20.4779,20.6822,20.4779,20.6265,668973.0
2019-02-13 10:30:00,22.23,22.27,22.16,22.17,271765.0,20.6358,20.6729,20.5708,20.5801,271765.0
2019-02-13 11:00:00,22.18,22.19,22.11,22.13,180430.0,20.5893,20.5986,20.5244,20.5429,180430.0
2019-02-13 11:30:00,22.13,22.16,22.07,22.15,227935.0,20.5429,20.5708,20.4872,20.5615,227935.0
2019-02-13 12:00:00,22.17,22.19,22.16,22.17,264537.0,20.5801,20.5986,20.5708,20.5801,264537.0
2019-02-13 12:30:00,22.17,22.19,22.12,22.13,601888.0,20.5801,20.5986,20.5336,20.5429,601888.0
2019-02-13 13:00:00,22.14,22.17,22.12,22.16,182986.0,20.5522,20.5801,20.5336,20.5708,182986.0
2019-02-13 13:30:00,22.17,22.2,22.11,22.11,122306.0,20.5801,20.6079,20.5244,20.5244,122306.0
2019-02-13 14:00:00,22.11,22.11,22.0,22.0,344611.0,20.5244,20.5244,20.4222,20.4222,344611.0
2019-02-13 14:30:00,21.99,22.05,21.92,21.99,345275.0,20.413,20.4687,20.348,20.413,345275.0
2019-02-13 15:00:00,21.99,22.0,21.95,21.98,219118.0,20.413,20.4222,20.3758,20.4037,219118.0
2019-02-13 15:30:00,21.98,22.02,21.91,21.92,1062746.0,20.4037,20.4408,20.3387,20.348,1062746.0
2019-02-14 09:30:00,21.96,22.06,21.84,21.98,837839.0,20.3851,20.4779,20.2737,20.4037,837839.0
2019-02-14 10:00:00,21.98,21.98,21.86,21.98,510697.0,20.4037,20.4037,20.2923,20.4037,510697.0
2019-02-14 10:30:00,21.97,22.0,21.88,21.99,415154.0,20.3944,20.4222,20.3109,20.413,415154.0
2019-02-14 11:00:00,21.99,22.09,21.94,22.02,211400.0,20.413,20.5058,20.3666,20.4408,211400.0
2019-02-14 11:30:00,22.01,22.06,22.0,22.05,167959.0,20.4315,20.4779,20.4222,20.4687,167959.0
2019-02-14 12:00:00,22.06,22.09,22.0,22.05,136193.0,20.4779,20.5058,20.4222,20.4687,136193.0
2019-02-14 12:30:00,22.05,22.17,22.04,22.14,244705.0,20.4687,20.5801,20.4594,20.5522,244705.0
2019-02-14 13:00:00,22.14,22.15,22.09,22.1,215580.0,20.5522,20.5615,20.5058,20.5151,215580.0
2019-02-14 13:30:00,22.1,22.14,22.09,22.13,176878.0,20.5151,20.5522,20.5058,20.5429,176878.0
2019-02-14 14:00:00,22.13,22.16,22.11,22.16,215888.0,20.5429,20.5708,20.5244,20.5708,215888.0
2019-02-14 14:30:00,22.16,22.18,22.14,22.14,321293.0,20.5708,20.5893,20.5522,20.5522,321293.0
2019-02-14 15:00:00,22.14,22.16,22.1,22.14,373973.0,20.5522,20.5708,20.5151,20.5522,373973.0
2019-02-14 15:30:00,22.13,22.15,22.09,22.14,889274.0,20.5429,20.5615,20.5058,20.5522,889274.0
2019-02-15 09:30:00,22.27,22.3,22.12,22.14,693145.0,20.6729,20.7007,20.5336,20.5522,693145.0
2019-02-15 10:00:00,22.14,22.21,22.06,22.08,330390.0,20.5522,20.6172,20.4779,20.4965,330390.0
2019-02-15 10:30:00,22.08,22.17,22.06,22.06,222619.0,20.4965,20.5801,20.4779,20.4779,222619.0
2019-02-15 11:00:00,22.05,22.16,22.03,22.12,329783.0,20.4687,20.5708,20.4501,20.5336,329783.0
2019-02-15 11:30:00,22.13,22.13,22.08,22.12,194984.0,20.5429,20.5429,20.4965,20.5336,194984.0
2019-02-15 12:00:00,22.13,22.2,22.11,22.2,147659.0,20.5429,20.6079,20.5244,20.6079,147659.0
2019-02-15 12:30:00,22.2,22.24,22.19,22.22,168841.0,20.6079,20.645,20.5986,20.6265,168841.0
2019-02-15 13:00:00,22.21,22.27,22.19,22.25,226006.0,20.6172,20.6729,20.5986,20.6543,226006.0
2019-02-15 13:30:00,22.25,22.36,22.25,22.31,478654.0,20.6543,20.7564,20.6543,20.71,478654.0
2019-02-15 14:00:00,22.31,22.39,22.31,22.35,427479.0,20.71,20.7843,20.71,20.7471,427479.0
2019-02-15 14:30:00,22.35,22.4,22.34,22.38,543180.0,20.7471,20.7936,20.7379,20.775,543180.0
2019-02-15 15:00:00,22.39,22.4,22.35,22.4,505405.0,20.7843,20.7936,20.7471,20.7936,505405.0
2019-02-15 15:30:00,22.4,22.43,22.36,22.43,1035744.0,20.7936,20.8214,20.7564,20.8214,1035744.0
2019-02-19 09:30:00,22.71,22.89,22.63,22.88,1945113.0,21.0813,21.2484,21.0071,21.2391,1945113.0
2019-02-19 10:00:00,22.89,23.0,22.87,23.0,1226704.0,21.2484,21.3505,21.2299,21.3505,1226704.0
2019-02-19 10:30:00,23.0,23.08,22.99,23.06,960034.0,21.3505,21.4248,21.3412,21.4062,960034.0
2019-02-19 11:00:00,23.06,23.11,23.0,23.02,1024733.0,21.4062,21.4526,21.3505,21.3691,1024733.0
2019-02-19 11:30:00,23.02,23.08,23.0,23.07,570636.0,21.3691,21.4248,21.3505,21.4155,570636.0
2019-02-19 12:00:00,23.07,23.15,23.01,23.15,796132.0,21.4155,21.4898,21.3598,21.4898,796132.0
2019-02-19 12:30:00,23.15,23.18,23.08,23.13,732732.0,21.4898,21.5176,21.4248,21.4712,732732.0
2019-02-19 13:00:00,23.14,23.16,23.11,23.16,456544.0,21.4805,21.4991,21.4526,21.4991,456544.0
2019-02-19 13:30:00,23.15,23.17,23.13,23.16,409230.0,21.4898,21.5083,21.4712,21.4991,409230.0
2019-02-19 14:00:00,23.16,23.17,23.14,23.17,315036.0,21.4991,21.5083,21.4805,21.5083,315036.0
2019-02-19 14:30:00,23.18,23.2,23.17,23.2,394515.0,21.5176,21.5362,21.5083,21.5362,394515.0
2019-02-19 15:00:00,23.2,23.26,23.1,23.14,717120.0,21.5362,21.5919,21.4434,21.4805,717120.0
2019-02-19 15:30:00,23.14,23.17,23.1,23.14,1344891.0,21.4805,21.5083,21.4434,21.4805,1344891.0
2019-02-20 09:30:00,23.31,23.38,23.15,23.37,1270821.0,21.6383,21.7033,21.4898,21.694,1270821.0
2019-02-20 10:00:00,23.36,23.5,23.36,23.44,893755.0,21.6847,21.8147,21.6847,21.759,893755.0
2019-02-20 10:30:00,23.45,23.45,23.37,23.45,349943.0,21.7683,21.7683,21.694,21.7683,349943.0
2019-02-20 11:00:00,23.45,23.57,23.44,23.56,758682.0,21.7683,21.8797,21.759,21.8704,758682.0
2019-02-20 11:30:00,23.56,23.62,23.53,23.6,534620.0,21.8704,21.9261,21.8425,21.9075,534620.0
2019-02-20 12:00:00,23.6,23.63,23.57,23.61,429755.0,21.9075,21.9354,21.8797,21.9168,429755.0
2019-02-20 12:30:00,23.61,23.65,23.57,23.63,567513.0,21.9168,21.9539,21.8797,21.9354,567513.0
2019-02-20 13:00:00,23.63,23.66,23.61,23.65,715132.0,21.9354,21.9632,21.9168,21.9539,715132.0
2019-02-20 13:30:00,23.65,23.69,23.54,23.56,699600.0,21.9539,21.991,21.8518,21.8704,699600.0
2019-02-20 14:00:00,23.56,23.57,23.17,23.27,1276628.0,21.8704,21.8797,21.5083,21.6012,1276628.0
2019-02-20 14:30:00,23.26,23.4,23.21,23.36,660938.0,21.5919,21.7218,21.5455,21.6847,660938.0
2019-02-20 15:00:00,23.35,23.48,23.31,23.4,404721.0,21.6754,21.7961,21.6383,21.7218,404721.0
2019-02-20 15:30:00,23.4,23.42,23.29,23.35,956181.0,21.7218,21.7404,21.6197,21.6754,956181.0
2019-02-21 09:30:00,23.13,23.18,22.98,23.07,1492845.0,21.4712,21.5176,21.332,21.4155,1492845.0
2019-02-21 10:00:00,23.06,23.17,23.01,23.13,539930.0,21.4062,21.5083,21.3598,21.4712,539930.0
2019-02-21 10:30:00,23.14,23.2,23.12,23.12,233024.0,21.4805,21.5362,21.4619,21.4619,233024.0
2019-02-21 11:00:00,23.12,23.12,22.98,23.02,287959.0,21.4619,21.4619,21.332,21.3691,287959.0
2019-02-21 11:30:00,23.02,23.05,22.98,23.04,343716.0,21.3691,21.3969,21.332,21.3877,343716.0
2019-02-21 12:00:00,23.04,23.08,23.0,23.03,224794.0,21.3877,21.4248,21.3505,21.3784,224794.0
2019-02-21 12:30:00,23.02,23.11,23.0,23.1,284016.0,21.3691,21.4526,21.3505,21.4434,284016.0
2019-02-21 13:00:00,23.1,23.11,22.99,22.99,819934.0,21.4434,21.4526,21.3412,21.3412,819934.0
2019-02-21 13:30:00,23.0,23.04,22.95,22.98,410636.0,21.3505,21.3877,21.3041,21.332,410636.0
2019-02-21 14:00:00,22.98,23.02,22.97,23.0,438004.0,21.332,21.3691,21.3227,21.3505,438004.0
2019-02-21 14:30:00,22.99,23.02,22.97,22.98,355312.0,21.3412,21.3691,21.3227,21.332,355312.0
2019-02-21 15:00:00,22.98,23.01,22.96,22.98,257814.0,21.332,21.3598,21.3134,21.332,257814.0
2019-02-21 15:30:00,22.98,23.02,22.94,22.99,904359.0,21.332,21.3691,21.2948,21.3412,904359.0
2019-02-22 09:30:00,23.12,23.17,22.99,23.08,1246042.0,21.4619,21.5083,21.3412,21.4248,1246042.0
2019-02-22 10:00:00,23.08,23.18,23.08,23.16,774088.0,21.4248,21.5176,21.4248,21.4991,774088.0
2019-02-22 10:30:00,23.17,23.32,23.17,23.26,414925.0,21.5083,21.6476,21.5083,21.5919,414925.0
2019-02-22 11:00:00,23.26,23.34,23.23,23.33,725112.0,21.5919,21.6661,21.564,21.6569,725112.0
2019-02-22 11:30:00,23.33,23.36,23.28,23.28,317028.0,21.6569,21.6847,21.6105,21.6105,317028.0
2019-02-22 12:00:00,23.3,23.35,23.22,23.27,311889.0,21.629,21.6754,21.5548,21.6012,311889.0
2019-02-22 12:30:00,23.27,23.34,23.27,23.33,188511.0,21.6012,21.6661,21.6012,21.6569,188511.0
2019-02-22 13:00:00,23.32,23.32,23.22,23.25,187729.0,21.6476,21.6476,21.5548,21.5826,187729.0
2019-02-22 13:30:00,23.25,23.28,23.24,23.25,142994.0,21.5826,21.6105,21.5733,21.5826,142994.0
2019-02-22 14:00:00,23.25,23.29,23.23,23.26,134027.0,21.5826,21.6197,21.564,21.5919,134027.0
2019-02-22 14:30:00,23.25,23.25,23.11,23.13,334212.0,21.5826,21.5826,21.4526,21.4712,334212.0
2019-02-22 15:00:00,23.11,23.13,23.05,23.07,654034.0,21.4526,21.4712,21.3969,21.4155,654034.0
2019-02-22 15:30:00,23.07,23.15,23.03,23.06,1378464.0,21.4155,21.4898,21.3784,21.4062,1378464.0
2019-02-25 09:30:00,23.03,23.08,22.87,22.95,1073072.0,21.3784,21.4248,21.2299,21.3041,1073072.0
2019-02-25 10:00:00,22.95,23.01,22.9,23.0,583361.0,21.3041,21.3598,21.2577,21.3505,583361.0
2019-02-25 10:30:00,23.0,23.07,22.99,23.03,471784.0,21.3505,21.4155,21.3412,21.3784,471784.0
2019-02-25 11:00:00,23.02,23.05,23.0,23.0,162224.0,21.3691,21.3969,21.3505,21.3505,162224.0
2019-02-25 11:30:00,23.0,23.07,22.99,23.0,194978.0,21.3505,21.4155,21.3412,21.3505,194978.0
2019-02-25 12:00:00,22.99,23.01,22.94,22.97,387296.0,21.3412,21.3598,21.2948,21.3227,387296.0
2019-02-25 12:30:00,22.96,22.98,22.94,22.95,82998.0,21.3134,21.332,21.2948,21.3041,82998.0
2019-02-25 13:00:00,22.96,22.97,22.92,22.94,112763.0,21.3134,21.3227,21.2763,21.2948,112763.0
2019-02-25 13:30:00,22.94,22.99,22.93,22.98,141486.0,21.2948,21.3412,21.2856,21.332,141486.0
2019-02-25 14:00:00,22.98,22.99,22.92,22.93,140274.0,21.332,21.3412,21.2763,21.2856,140274.0
2019-02-25 14:30:00,22.93,22.95,22.9,22.9,172573.0,21.2856,21.3041,21.2577,21.2577,172573.0
2019-02-25 15:00:00,22.89,22.89,22.81,22.82,507179.0,21.2484,21.2484,21.1742,21.1834,507179.0
2019-02-25 15:30:00,22.83,22.83,22.76,22.77,1381855.0,21.1927,21.1927,21.1277,21.137,1381855.0
2019-02-26 09:30:00,22.77,22.82,22.6,22.61,809256.0,21.137,21.1834,20.9792,20.9885,809256.0
2019-02-26 10:00:00,22.61,22.63,22.36,22.54,1181284.0,20.9885,21.0071,20.7564,20.9235,1181284.0
2019-02-26 10:30:00,22.54,22.64,22.54,22.62,440115.0,20.9235,21.0164,20.9235,20.9978,440115.0
2019-02-26 11:00:00,22.62,22.67,22.59,22.62,360795.0,20.9978,21.0442,20.9699,20.9978,360795.0
2019-02-26 11:30:00,22.61,22.63,22.55,22.57,289717.0,20.9885,21.0071,20.9328,20.9514,289717.0
2019-02-26 12:00:00,22.56,22.57,22.52,22.55,186693.0,20.9421,20.9514,20.905,20.9328,186693.0
2019-02-26 12:30:00,22.54,22.56,22.48,22.5,227785.0,20.9235,20.9421,20.8678,20.8864,227785.0
2019-02-26 13:00:00,22.51,22.55,22.49,22.53,317827.0,20.8957,20.9328,20.8771,20.9142,317827.0
2019-02-26 13:30:00,22.53,22.59,22.51,22.59,249087.0,20.9142,20.9699,20.8957,20.9699,249087.0
2019-02-26 14:00:00,22.58,22.63,22.57,22.62,134174.0,20.9607,21.0071,20.9514,20.9978,134174.0
2019-02-26 14:30:00,22.62,22.7,22.62,22.66,375942.0,20.9978,21.072,20.9978,21.0349,375942.0
2019-02-26 15:00:00,22.65,22.68,22.64,22.67,251108.0,21.0256,21.0535,21.0164,21.0442,251108.0
2019-02-26 15:30:00,22.67,22.74,22.63,22.73,717995.0,21.0442,21.1092,21.0071,21.0999,717995.0
2019-02-27 09:30:00,22.6,22.67,22.45,22.48,762792.0,20.9792,21.0442,20.84,20.8678,762792.0
2019-02-27 10:00:00,22.47,22.6,22.46,22.57,501153.0,20.8585,20.9792,20.8493,20.9514,501153.0
2019-02-27 10:30:00,22.57,22.61,22.5,22.53,250220.0,20.9514,20.9885,20.8864,20.9142,250220.0
2019-02-27 11:00:00,22.52,22.55,22.42,22.44,376582.0,20.905,20.9328,20.8121,20.8307,376582.0
2019-02-27 11:30:00,22.44,22.47,22.39,22.39,366026.0,20.8307,20.8585,20.7843,20.7843,366026.0
2019-02-27 12:00:00,22.39,22.39,22.2,22.27,834813.0,20.7843,20.7843,20.6079,20.6729,834813.0
2019-02-27 12:30:00,22.27,22.34,22.22,22.33,328052.0,20.6729,20.7379,20.6265,20.7286,328052.0
2019-02-27 13:00:00,22.33,22.37,22.3,22.31,222823.0,20.7286,20.7657,20.7007,20.71,222823.0
2019-02-27 13:30:00,22.32,22.37,22.31,22.33,233236.0,20.7193,20.7657,20.71,20.7286,233236.0
2019-02-27 14:00:00,22.33,22.34,22.26,22.3,261426.0,20.7286,20.7379,20.6636,20.7007,261426.0
2019-02-27 14:30:00,22.3,22.32,22.25,22.25,327567.0,20.7007,20.7193,20.6543,20.6543,327567.0
2019-02-27 15:00:00,22.25,22.29,22.23,22.28,564993.0,20.6543,20.6915,20.6358,20.6822,564993.0
2019-02-27 15:30:00,22.29,22.38,22.28,22.35,1500227.0,20.6915,20.775,20.6822,20.7471,1500227.0
2019-02-28 09:30:00,22.36,22.36,22.2,22.21,689823.0,20.7564,20.7564,20.6079,20.6172,689823.0
2019-02-28 10:00:00,22.2,22.25,22.18,22.21,603966.0,20.6079,20.6543,20.5893,20.6172,603966.0
2019-02-28 10:30:00,22.2,22.33,22.16,22.32,422089.0,20.6079,20.7286,20.5708,20.7193,422089.0
2019-02-28 11:00:00,22.31,22.33,22.25,22.26,221410.0,20.71,20.7286,20.6543,20.6636,221410.0
2019-02-28 11:30:00,22.25,22.28,22.21,22.22,235738.0,20.6543,20.6822,20.6172,20.6265,235738.0
2019-02-28 12:00:00,22.22,22.27,22.2,22.26,184401.0,20.6265,20.6729,20.6079,20.6636,184401.0
2019-02-28 12:30:00,22.25,22.27,22.22,22.27,169865.0,20.6543,20.6729,20.6265,20.6729,169865.0
2019-02-28 13:00:00,22.27,22.28,22.24,22.26,131992.0,20.6729,20.6822,20.645,20.6636,131992.0
2019-02-28 13:30:00,22.26,22.28,22.24,22.27,79330.0,20.6636,20.6822,20.645,20.6729,79330.0
2019-02-28 14:00:00,22.27,22.31,22.27,22.3,74274.0,20.6729,20.71,20.6729,20.7007,74274.0
2019-02-28 14:30:00,22.3,22.3,22.24,22.24,173567.0,20.7007,20.7007,20.645,20.645,173567.0
2019-02-28 15:00:00,22.23,22.25,22.2,22.23,190407.0,20.6358,20.6543,20.6079,20.6358,190407.0
2019-02-28 15:30:00,22.23,22.31,22.23,22.24,478071.0,20.6358,20.71,20.6358,20.645,478071.0
2019-03-01 09:30:00,22.06,22.2,21.97,22.14,1471597.0,20.4779,20.6079,20.3944,20.5522,1471597.0
2019-03-01 10:00:00,22.14,22.31,22.14,22.23,1257749.0,20.5522,20.71,20.5522,20.6358,1257749.0
2019-03-01 10:30:00,22.23,22.26,22.11,22.17,852615.0,20.6358,20.6636,20.5244,20.5801,852615.0
2019-03-01 11:00:00,22.17,22.17,22.01,22.06,591492.0,20.5801,20.5801,20.4315,20.4779,591492.0
2019-03-01 11:30:00,22.06,22.08,22.0,22.0,729743.0,20.4779,20.4965,20.4222,20.4222,729743.0
2019-03-01 12:00:00,22.0,22.01,21.9,21.96,1464657.0,20.4222,20.4315,20.3294,20.3851,1464657.0
2019-03-01 12:30:00,21.95,21.98,21.9,21.92,543592.0,20.3758,20.4037,20.3294,20.348,543592.0
2019-03-01 13:00:00,21.92,21.99,21.91,21.92,658498.0,20.348,20.413,20.3387,20.348,658498.0
2019-03-01 13:30:00,21.92,21.92,21.84,21.84,616100.0,20.348,20.348,20.2737,20.2737,616100.0
2019-03-01 14:00:00,21.84,21.84,21.76,21.81,958618.0,20.2737,20.2737,20.1995,20.2459,958618.0
2019-03-01 14:30:00,21.8,21.83,21.73,21.78,1247885.0,20.2366,20.2644,20.1716,20.218,1247885.0
2019-03-01 15:00:00,21.77,21.82,21.71,21.73,791651.0,20.2087,20.2552,20.153,20.1716,791651.0
2019-03-01 15:30:00,21.73,21.75,21.69,21.72,2295378.0,20.1716,20.1902,20.1345,20.1623,2295378.0
2019-03-04 09:30:00,21.56,21.59,21.43,21.48,1050768.0,20.0138,20.0417,19.8931,19.9395,1050768.0
2019-03-04 10:00:00,21.48,21.49,21.41,21.48,500733.0,19.9395,19.9488,19.8746,19.9395,500733.0
2019-03-04 10:30:00,21.46,21.57,21.42,21.57,558199.0,19.921,20.0231,19.8838,20.0231,558199.0
2019-03-04 11:00:00,21.57,21.64,21.51,21.58,391036.0,20.0231,20.0881,19.9674,20.0324,391036.0
2019-03-04 11:30:00,21.57,21.72,21.56,21.72,320010.0,20.0231,20.1623,20.0138,20.1623,320010.0
2019-03-04 12:00:00,21.72,21.74,21.64,21.69,211523.0,20.1623,20.1809,20.0881,20.1345,211523.0
2019-03-04 12:30:00,21.69,21.72,21.64,21.7,132960.0,20.1345,20.1623,20.0881,20.1438,132960.0
2019-03-04 13:00:00,21.69,21.79,21.69,21.76,340457.0,20.1345,20.2273,20.1345,20.1995,340457.0
2019-03-04 13:30:00,21.76,21.8,21.72,21.8,176604.0,20.1995,20.2366,20.1623,20.2366,176604.0
2019-03-04 14:00:00,21.8,21.8,21.74,21.77,291111.0,20.2366,20.2366,20.1809,20.2087,291111.0
2019-03-04 14:30:00,21.77,21.8,21.74,21.74,209706.0,20.2087,20.2366,20.1809,20.1809,209706.0
2019-03-04 15:00:00,21.74,21.75,21.72,21.73,244675.0,20.1809,20.1902,20.1623,20.1716,244675.0
2019-03-04 15:30:00,21.73,21.85,21.72,21.85,1149686.0,20.1716,20.283,20.1623,20.283,1149686.0
2019-03-05 09:30:00,21.77,21.87,21.71,21.84,464765.0,20.2087,20.3016,20.153,20.2737,464765.0
2019-03-05 10:00:00,21.84,21.84,21.68,21.79,539678.0,20.2737,20.2737,20.1252,20.2273,539678.0
2019-03-05 10:30:00,21.78,21.83,21.72,21.83,220216.0,20.218,20.2644,20.1623,20.2644,220216.0
2019-03-05 11:00:00,21.83,21.89,21.76,21.77,270857.0,20.2644,20.3201,20.1995,20.2087,270857.0
2019-03-05 11:30:00,21.76,21.85,21.76,21.83,433312.0,20.1995,20.283,20.1995,20.2644,433312.0
2019-03-05 12:00:00,21.83,21.86,21.81,21.86,341445.0,20.2644,20.2923,20.2459,20.2923,341445.0
2019-03-05 12:30:00,21.86,21.87,21.82,21.84,181805.0,20.2923,20.3016,20.2552,20.2737,181805.0
2019-03-05 13:00:00,21.84,21.85,21.81,21.85,214154.0,20.2737,20.283,20.2459,20.283,214154.0
2019-03-05 13:30:00,21.85,21.89,21.85,21.89,154342.0,20.283,20.3201,20.283,20.3201,154342.0
2019-03-05 14:00:00,21.9,21.9,21.85,21.85,67839.0,20.3294,20.3294,20.283,20.283,67839.0
2019-03-05 14:30:00,21.85,21.86,21.83,21.83,139900.0,20.283,20.2923,20.2644,20.2644,139900.0
2019-03-05 15:00:00,21.83,21.92,21.83,21.91,141168.0,20.2644,20.348,20.2644,20.3387,141168.0
2019-03-05 15:30:00,21.91,21.97,21.9,21.96,1114033.0,20.3387,20.3944,20.3294,20.3851,1114033.0
2019-03-06 09:30:00,21.91,21.93,21.83,21.85,651772.0,20.3387,20.3573,20.2644,20.283,651772.0
2019-03-06 10:00:00,21.85,21.85,21.67,21.68,626641.0,20.283,20.283,20.1159,20.1252,626641.0
2019-03-06 10:30:00,21.68,21.79,21.68,21.78,359909.0,20.1252,20.2273,20.1252,20.218,359909.0
2019-03-06 11:00:00,21.77,21.79,21.64,21.68,422204.0,20.2087,20.2273,20.0881,20.1252,422204.0
2019-03-06 11:30:00,21.69,21.71,21.65,21.67,231740.0,20.1345,20.153,20.0973,20.1159,231740.0
2019-03-06 12:00:00,21.67,21.72,21.66,21.7,456731.0,20.1159,20.1623,20.1066,20.1438,456731.0
2019-03-06 12:30:00,21.7,21.7,21.65,21.67,324357.0,20.1438,20.1438,20.0973,20.1159,324357.0
2019-03-06 13:00:00,21.66,21.67,21.59,21.59,184434.0,20.1066,20.1159,20.0417,20.0417,184434.0
2019-03-06 13:30:00,21.6,21.63,21.58,21.59,334294.0,20.0509,20.0788,20.0324,20.0417,334294.0
2019-03-06 14:00:00,21.59,21.59,21.52,21.53,408610.0,20.0417,20.0417,19.9767,19.986,408610.0
2019-03-06 14:30:00,21.53,21.53,21.49,21.5,475220.0,19.986,19.986,19.9488,19.9581,475220.0
2019-03-06 15:00:00,21.49,21.55,21.48,21.51,706154.0,19.9488,20.0045,19.9395,19.9674,706154.0
2019-03-06 15:30:00,21.51,21.57,21.5,21.53,1231076.0,19.9674,20.0231,19.9581,19.986,1231076.0
2019-03-07 09:30:00,21.52,21.67,21.51,21.65,1143880.0,19.9767,20.1159,19.9674,20.0973,1143880.0
2019-03-07 10:00:00,21.65,21.73,21.61,21.63,490644.0,20.0973,20.1716,20.0602,20.0788,490644.0
2019-03-07 10:30:00,21.63,21.8,21.6,21.75,497647.0,20.0788,20.2366,20.0509,20.1902,497647.0
2019-03-07 11:00:00,21.76,21.8,21.74,21.74,251312.0,20.1995,20.2366,20.1809,20.1809,251312.0
2019-03-07 11:30:00,21.75,21.81,21.75,21.8,321219.0,20.1902,20.2459,20.1902,20.2366,321219.0
2019-03-07 12:00:00,21.81,21.86,21.77,21.84,371721.0,20.2459,20.2923,20.2087,20.2737,371721.0
2019-03-07 12:30:00,21.84,21.89,21.8,21.8,268174.0,20.2737,20.3201,20.2366,20.2366,268174.0
2019-03-07 13:00:00,21.8,21.8,21.75,21.79,171018.0,20.2366,20.2366,20.1902,20.2273,171018.0
2019-03-07 13:30:00,21.8,21.8,21.75,21.8,117897.0,20.2366,20.2366,20.1902,20.2366,117897.0
2019-03-07 14:00:00,21.8,21.83,21.78,21.78,273477.0,20.2366,20.2644,20.218,20.218,273477.0
2019-03-07 14:30:00,21.78,21.78,21.71,21.74,372010.0,20.218,20.218,20.153,20.1809,372010.0
2019-03-07 15:00:00,21.74,21.79,21.73,21.77,181688.0,20.1809,20.2273,20.1716,20.2087,181688.0
2019-03-07 15:30:00,21.77,21.8,21.76,21.78,697579.0,20.2087,20.2366,20.1995,20.218,697579.0
2019-03-08 09:30:00,22.21,22.32,21.97,21.98,2074378.0,20.6172,20.7193,20.3944,20.4037,2074378.0
2019-03-08 10:00:00,21.97,22.05,21.93,22.03,649835.0,20.3944,20.4687,20.3573,20.4501,649835.0
2019-03-08 10:30:00,22.03,22.09,22.01,22.06,317214.0,20.4501,20.5058,20.4315,20.4779,317214.0
2019-03-08 11:00:00,22.06,22.22,22.06,22.14,335905.0,20.4779,20.6265,20.4779,20.5522,335905.0
2019-03-08 11:30:00,22.14,22.2,22.1,22.17,260344.0,20.5522,20.6079,20.5151,20.5801,260344.0
2019-03-08 12:00:00,22.17,22.2,22.15,22.15,243545.0,20.5801,20.6079,20.5615,20.5615,243545.0
2019-03-08 12:30:00,22.15,22.19,22.14,22.19,217382.0,20.5615,20.5986,20.5522,20.5986,217382.0
2019-03-08 13:00:00,22.19,22.22,22.18,22.22,300154.0,20.5986,20.6265,20.5893,20.6265,300154.0
2019-03-08 13:30:00,22.22,22.28,22.22,22.26,439324.0,20.6265,20.6822,20.6265,20.6636,439324.0
2019-03-08 14:00:00,22.26,22.31,22.24,22.28,362907.0,20.6636,20.71,20.645,20.6822,362907.0
2019-03-08 14:30:00,22.28,22.4,22.28,22.32,639685.0,20.6822,20.7936,20.6822,20.7193,639685.0
2019-03-08 15:00:00,22.33,22.38,22.32,22.36,451864.0,20.7286,20.775,20.7193,20.7564,451864.0
2019-03-08 15:30:00,22.36,22.39,22.34,22.37,1307238.0,20.7564,20.7843,20.7379,20.7657,1307238.0
2019-03-11 09:30:00,22.4,22.5,22.25,22.25,651236.0,20.7936,20.8864,20.6543,20.6543,651236.0
2019-03-11 10:00:00,22.26,22.31,22.18,22.18,201469.0,20.6636,20.71,20.5893,20.5893,201469.0
2019-03-11 10:30:00,22.18,22.19,22.0,22.1,577122.0,20.5893,20.5986,20.4222,20.5151,577122.0
2019-03-11 11:00:00,22.11,22.18,22.09,22.14,400341.0,20.5244,20.5893,20.5058,20.5522,400341.0
2019-03-11 11:30:00,22.15,22.19,22.13,22.15,186537.0,20.5615,20.5986,20.5429,20.5615,186537.0
2019-03-11 12:00:00,22.15,22.17,22.1,22.11,151801.0,20.5615,20.5801,20.5151,20.5244,151801.0
2019-03-11 12:30:00,22.11,22.17,22.08,22.11,234351.0,20.5244,20.5801,20.4965,20.5244,234351.0
2019-03-11 13:00:00,22.12,22.15,22.09,22.1,187003.0,20.5336,20.5615,20.5058,20.5151,187003.0
2019-03-11 13:30:00,22.11,22.19,22.09,22.17,194175.0,20.5244,20.5986,20.5058,20.5801,194175.0
2019-03-11 14:00:00,22.18,22.3,22.18,22.29,285486.0,20.5893,20.7007,20.5893,20.6915,285486.0
2019-03-11 14:30:00,22.29,22.34,22.27,22.27,337759.0,20.6915,20.7379,20.6729,20.6729,337759.0
2019-03-11 15:00:00,22.28,22.32,22.26,22.28,373264.0,20.6822,20.7193,20.6636,20.6822,373264.0
2019-03-11 15:30:00,22.28,22.31,22.23,22.31,1022804.0,20.6822,20.71,20.6358,20.71,1022804.0
2019-03-12 09:30:00,22.41,22.53,22.34,22.5,670905.0,20.8028,20.9142,20.7379,20.8864,670905.0
2019-03-12 10:00:00,22.5,22.52,22.42,22.5,218545.0,20.8864,20.905,20.8121,20.8864,218545.0
2019-03-12 10:30:00,22.51,22.56,22.45,22.48,294605.0,20.8957,20.9421,20.84,20.8678,294605.0
2019-03-12 11:00:00,22.48,22.57,22.47,22.55,260031.0,20.8678,20.9514,20.8585,20.9328,260031.0
2019-03-12 11:30:00,22.54,22.59,22.5,22.51,324759.0,20.9235,20.9699,20.8864,20.8957,324759.0
2019-03-12 12:00:00,22.51,22.52,22.45,22.46,267960.0,20.8957,20.905,20.84,20.8493,267960.0
2019-03-12 12:30:00,22.45,22.46,22.41,22.44,162666.0,20.84,20.8493,20.8028,20.8307,162666.0
2019-03-12 13:00:00,22.45,22.49,22.44,22.47,178555.0,20.84,20.8771,20.8307,20.8585,178555.0
2019-03-12 13:30:00,22.47,22.5,22.44,22.45,112752.0,20.8585,20.8864,20.8307,20.84,112752.0
2019-03-12 14:00:00,22.46,22.59,22.46,22.58,329854.0,20.8493,20.9699,20.8493,20.9607,329854.0
2019-03-12 14:30:00,22.59,22.68,22.58,22.65,461543.0,20.9699,21.0535,20.9607,21.0256,461543.0
2019-03-12 15:00:00,22.65,22.68,22.61,22.64,415131.0,21.0256,21.0535,20.9885,21.0164,415131.0
2019-03-12 15:30:00,22.63,22.73,22.63,22.68,1494832.0,21.0071,21.0999,21.0071,21.0535,1494832.0
2019-03-13 09:30:00,22.81,22.97,22.78,22.91,665975.0,21.1742,21.3227,21.1463,21.267,665975.0
2019-03-13 10:00:00,22.91,22.91,22.81,22.84,443672.0,21.267,21.267,21.1742,21.202,443672.0
2019-03-13 10:30:00,22.83,22.85,22.76,22.76,238010.0,21.1927,21.2113,21.1277,21.1277,238010.0
2019-03-13 11:00:00,22.76,22.76,22.68,22.71,292909.0,21.1277,21.1277,21.0535,21.0813,292909.0
2019-03-13 11:30:00,22.71,22.73,22.62,22.67,289700.0,21.0813,21.0999,20.9978,21.0442,289700.0
2019-03-13 12:00:00,22.67,22.74,22.67,22.71,196321.0,21.0442,21.1092,21.0442,21.0813,196321.0
2019-03-13 12:30:00,22.72,22.76,22.71,22.76,100692.0,21.0906,21.1277,21.0813,21.1277,100692.0
2019-03-13 13:00:00,22.76,22.77,22.74,22.77,88753.0,21.1277,21.137,21.1092,21.137,88753.0
2019-03-13 13:30:00,22.78,22.79,22.77,22.78,55324.0,21.1463,21.1556,21.137,21.1463,55324.0
2019-03-13 14:00:00,22.78,22.84,22.76,22.82,135838.0,21.1463,21.202,21.1277,21.1834,135838.0
2019-03-13 14:30:00,22.82,22.84,22.75,22.84,393158.0,21.1834,21.202,21.1185,21.202,393158.0
2019-03-13 15:00:00,22.84,22.86,22.81,22.84,516675.0,21.202,21.2206,21.1742,21.202,516675.0
2019-03-13 15:30:00,22.85,22.88,22.81,22.86,1029233.0,21.2113,21.2391,21.1742,21.2206,1029233.0
2019-03-14 09:30:00,22.4,22.48,22.27,22.47,633668.0,20.7936,20.8678,20.6729,20.8585,633668.0
2019-03-14 10:00:00,22.47,22.49,22.33,22.33,241278.0,20.8585,20.8771,20.7286,20.7286,241278.0
2019-03-14 10:30:00,22.33,22.35,22.32,22.35,129855.0,20.7286,20.7471,20.7193,20.7471,129855.0
2019-03-14 11:00:00,22.35,22.35,22.22,22.23,319739.0,20.7471,20.7471,20.6265,20.6358,319739.0
2019-03-14 11:30:00,22.22,22.27,22.2,22.24,168236.0,20.6265,20.6729,20.6079,20.645,168236.0
2019-03-14 12:00:00,22.24,22.27,22.19,22.25,323374.0,20.645,20.6729,20.5986,20.6543,323374.0
2019-03-14 12:30:00,22.25,22.31,22.23,22.3,201797.0,20.6543,20.71,20.6358,20.7007,201797.0
2019-03-14 13:00:00,22.3,22.33,22.26,22.27,192721.0,20.7007,20.7286,20.6636,20.6729,192721.0
2019-03-14 13:30:00,22.27,22.3,22.26,22.27,212012.0,20.6729,20.7007,20.6636,20.6729,212012.0
2019-03-14 14:00:00,22.27,22.3,22.27,22.29,236835.0,20.6729,20.7007,20.6729,20.6915,236835.0
2019-03-14 14:30:00,22.28,22.34,22.27,22.31,289115.0,20.6822,20.7379,20.6729,20.71,289115.0
2019-03-14 15:00:00,22.31,22.32,22.26,22.27,249611.0,20.71,20.7193,20.6636,20.6729,249611.0
2019-03-14 15:30:00,22.26,22.31,22.23,22.25,1258694.0,20.6636,20.71,20.6358,20.6543,1258694.0
2019-03-15 09:30:00,22.4,22.44,22.37,22.42,586670.0,20.7936,20.8307,20.7657,20.8121,586670.0
2019-03-15 10:00:00,22.42,22.58,22.41,22.53,378809.0,20.8121,20.9607,20.8028,20.9142,378809.0
2019-03-15 10:30:00,22.52,22.55,22.44,22.44,291983.0,20.905,20.9328,20.8307,20.8307,291983.0
2019-03-15 11:00:00,22.44,22.47,22.33,22.34,333498.0,20.8307,20.8585,20.7286,20.7379,333498.0
2019-03-15 11:30:00,22.34,22.4,22.28,22.31,324438.0,20.7379,20.7936,20.6822,20.71,324438.0
2019-03-15 12:00:00,22.31,22.35,22.29,22.29,219323.0,20.71,20.7471,20.6915,20.6915,219323.0
2019-03-15 12:30:00,22.28,22.33,22.27,22.31,185097.0,20.6822,20.7286,20.6729,20.71,185097.0
2019-03-15 13:00:00,22.32,22.34,22.3,22.3,214937.0,20.7193,20.7379,20.7007,20.7007,214937.0
2019-03-15 13:30:00,22.3,22.3,22.26,22.26,218119.0,20.7007,20.7007,20.6636,20.6636,218119.0
2019-03-15 14:00:00,22.26,22.27,22.2,22.22,519561.0,20.6636,20.6729,20.6079,20.6265,519561.0
2019-03-15 14:30:00,22.22,22.23,22.17,22.23,452270.0,20.6265,20.6358,20.5801,20.6358,452270.0
2019-03-15 15:00:00,22.23,22.25,22.18,22.2,345622.0,20.6358,20.6543,20.5893,20.6079,345622.0
2019-03-15 15:30:00,22.2,22.32,22.19,22.29,1554886.0,20.6079,20.7193,20.5986,20.6915,1554886.0
2019-03-18 09:30:00,22.38,22.43,22.27,22.27,515184.0,20.775,20.8214,20.6729,20.6729,515184.0
2019-03-18 10:00:00,22.28,22.31,22.24,22.29,288347.0,20.6822,20.71,20.645,20.6915,288347.0
2019-03-18 10:30:00,22.29,22.36,22.28,22.36,246202.0,20.6915,20.7564,20.6822,20.7564,246202.0
2019-03-18 11:00:00,22.35,22.35,22.23,22.23,212867.0,20.7471,20.7471,20.6358,20.6358,212867.0
2019-03-18 11:30:00,22.22,22.24,22.14,22.17,267616.0,20.6265,20.645,20.5522,20.5801,267616.0
2019-03-18 12:00:00,22.17,22.24,22.16,22.19,143080.0,20.5801,20.645,20.5708,20.5986,143080.0
2019-03-18 12:30:00,22.17,22.17,22.08,22.08,101204.0,20.5801,20.5801,20.4965,20.4965,101204.0
2019-03-18 13:00:00,22.08,22.08,22.04,22.07,156276.0,20.4965,20.4965,20.4594,20.4872,156276.0
2019-03-18 13:30:00,22.07,22.1,22.05,22.09,204465.0,20.4872,20.5151,20.4687,20.5058,204465.0
2019-03-18 14:00:00,22.08,22.1,22.07,22.07,165064.0,20.4965,20.5151,20.4872,20.4872,165064.0
2019-03-18 14:30:00,22.08,22.09,22.03,22.06,336405.0,20.4965,20.5058,20.4501,20.4779,336405.0
2019-03-18 15:00:00,22.06,22.08,22.05,22.07,275952.0,20.4779,20.4965,20.4687,20.4872,275952.0
2019-03-18 15:30:00,22.07,22.09,22.02,22.04,841957.0,20.4872,20.5058,20.4408,20.4594,841957.0
2019-03-19 09:30:00,22.32,22.37,22.26,22.28,528636.0,20.7193,20.7657,20.6636,20.6822,528636.0
2019-03-19 10:00:00,22.29,22.32,22.16,22.2,200085.0,20.6915,20.7193,20.5708,20.6079,200085.0
2019-03-19 10:30:00,22.2,22.22,22.16,22.2,176885.0,20.6079,20.6265,20.5708,20.6079,176885.0
2019-03-19 11:00:00,22.19,22.3,22.19,22.3,168208.0,20.5986,20.7007,20.5986,20.7007,168208.0
2019-03-19 11:30:00,22.3,22.34,22.26,22.26,319409.0,20.7007,20.7379,20.6636,20.6636,319409.0
2019-03-19 12:00:00,22.26,22.34,22.26,22.34,234047.0,20.6636,20.7379,20.6636,20.7379,234047.0
2019-03-19 12:30:00,22.34,22.34,22.26,22.3,237794.0,20.7379,20.7379,20.6636,20.7007,237794.0
2019-03-19 13:00:00,22.31,22.33,22.24,22.26,276312.0,20.71,20.7286,20.645,20.6636,276312.0
2019-03-19 13:30:00,22.27,22.31,22.27,22.29,127040.0,20.6729,20.71,20.6729,20.6915,127040.0
2019-03-19 14:00:00,22.28,22.3,22.27,22.3,148093.0,20.6822,20.7007,20.6729,20.7007,148093.0
2019-03-19 14:30:00,22.3,22.34,22.26,22.27,231279.0,20.7007,20.7379,20.6636,20.6729,231279.0
2019-03-19 15:00:00,22.27,22.27,22.2,22.23,193806.0,20.6729,20.6729,20.6079,20.6358,193806.0
2019-03-19 15:30:00,22.22,22.22,22.13,22.14,1228836.0,20.6265,20.6265,20.5429,20.5522,1228836.0
2019-03-20 09:30:00,22.2,22.2,21.93,21.95,715625.0,20.6079,20.6079,20.3573,20.3758,715625.0
2019-03-20 10:00:00,21.94,21.97,21.91,21.97,368502.0,20.3666,20.3944,20.3387,20.3944,368502.0
2019-03-20 10:30:00,21.98,22.03,21.92,21.99,259962.0,20.4037,20.4501,20.348,20.413,259962.0
2019-03-20 11:00:00,21.99,22.0,21.96,21.96,146903.0,20.413,20.4222,20.3851,20.3851,146903.0
2019-03-20 11:30:00,21.96,21.96,21.83,21.87,369784.0,20.3851,20.3851,20.2644,20.3016,369784.0
2019-03-20 12:00:00,21.87,21.97,21.85,21.93,269475.0,20.3016,20.3944,20.283,20.3573,269475.0
2019-03-20 12:30:00,21.93,21.93,21.87,21.89,121850.0,20.3573,20.3573,20.3016,20.3201,121850.0
2019-03-20 13:00:00,21.88,22.01,21.88,21.99,179218.0,20.3109,20.4315,20.3109,20.413,179218.0
2019-03-20 13:30:00,21.99,22.09,21.97,22.06,136480.0,20.413,20.5058,20.3944,20.4779,136480.0
2019-03-20 14:00:00,22.05,22.65,22.05,22.63,2106312.0,20.4687,21.0256,20.4687,21.0071,2106312.0
2019-03-20 14:30:00,22.63,22.73,22.51,22.67,1531807.0,21.0071,21.0999,20.8957,21.0442,1531807.0
2019-03-20 15:00:00,22.66,22.69,22.62,22.63,744331.0,21.0349,21.0628,20.9978,21.0071,744331.0
2019-03-20 15:30:00,22.63,22.68,22.58,22.61,1832475.0,21.0071,21.0535,20.9607,20.9885,1832475.0
2019-03-21 09:30:00,22.7,22.74,22.49,22.49,961341.0,21.072,21.1092,20.8771,20.8771,961341.0
2019-03-21 10:00:00,22.49,22.58,22.45,22.57,485030.0,20.8771,20.9607,20.84,20.9514,485030.0
2019-03-21 10:30:00,22.56,22.68,22.53,22.56,665004.0,20.9421,21.0535,20.9142,20.9421,665004.0
2019-03-21 11:00:00,22.57,22.63,22.54,22.6,266331.0,20.9514,21.0071,20.9235,20.9792,266331.0
2019-03-21 11:30:00,22.6,22.61,22.54,22.6,297698.0,20.9792,20.9885,20.9235,20.9792,297698.0
2019-03-21 12:00:00,22.58,22.64,22.41,22.43,565724.0,20.9607,21.0164,20.8028,20.8214,565724.0
2019-03-21 12:30:00,22.44,22.45,22.34,22.45,827130.0,20.8307,20.84,20.7379,20.84,827130.0
2019-03-21 13:00:00,22.45,22.56,22.45,22.56,226001.0,20.84,20.9421,20.84,20.9421,226001.0
2019-03-21 13:30:00,22.56,22.62,22.53,22.62,250544.0,20.9421,20.9978,20.9142,20.9978,250544.0
2019-03-21 14:00:00,22.63,22.7,22.62,22.7,324750.0,21.0071,21.072,20.9978,21.072,324750.0
2019-03-21 14:30:00,22.69,22.73,22.66,22.73,345118.0,21.0628,21.0999,21.0349,21.0999,345118.0
2019-03-21 15:00:00,22.73,22.75,22.68,22.73,478755.0,21.0999,21.1185,21.0535,21.0999,478755.0
2019-03-21 15:30:00,22.73,22.77,22.68,22.72,1403977.0,21.0999,21.137,21.0535,21.0906,1403977.0
2019-03-22 09:30:00,22.61,22.84,22.54,22.81,1067799.0,20.9885,21.202,20.9235,21.1742,1067799.0
2019-03-22 10:00:00,22.81,22.86,22.69,22.71,846570.0,21.1742,21.2206,21.0628,21.0813,846570.0
2019-03-22 10:30:00,22.7,22.71,22.57,22.63,864216.0,21.072,21.0813,20.9514,21.0071,864216.0
2019-03-22 11:00:00,22.61,22.67,22.55,22.67,677214.0,20.9885,21.0442,20.9328,21.0442,677214.0
2019-03-22 11:30:00,22.66,22.72,22.65,22.71,399123.0,21.0349,21.0906,21.0256,21.0813,399123.0
2019-03-22 12:00:00,22.7,22.73,22.64,22.67,407775.0,21.072,21.0999,21.0164,21.0442,407775.0
2019-03-22 12:30:00,22.67,22.68,22.59,22.6,257132.0,21.0442,21.0535,20.9699,20.9792,257132.0
2019-03-22 13:00:00,22.6,22.73,22.59,22.73,120632.0,20.9792,21.0999,20.9699,21.0999,120632.0
2019-03-22 13:30:00,22.72,22.77,22.7,22.73,311291.0,21.0906,21.137,21.072,21.0999,311291.0
2019-03-22 14:00:00,22.73,22.78,22.68,22.78,275678.0,21.0999,21.1463,21.0535,21.1463,275678.0
2019-03-22 14:30:00,22.78,22.82,22.75,22.77,345478.0,21.1463,21.1834,21.1185,21.137,345478.0
2019-03-22 15:00:00,22.77,22.8,22.75,22.78,176326.0,21.137,21.1649,21.1185,21.1463,176326.0
2019-03-22 15:30:00,22.78,22.83,22.77,22.78,877339.0,21.1463,21.1927,21.137,21.1463,877339.0
2019-03-25 09:30:00,22.9,23.07,22.85,23.04,1304296.0,21.2577,21.4155,21.2113,21.3877,1304296.0
2019-03-25 10:00:00,23.05,23.19,23.05,23.16,603987.0,21.3969,21.5269,21.3969,21.4991,603987.0
2019-03-25 10:30:00,23.16,23.17,23.01,23.05,351743.0,21.4991,21.5083,21.3598,21.3969,351743.0
2019-03-25 11:00:00,23.05,23.18,23.04,23.17,488683.0,21.3969,21.5176,21.3877,21.5083,488683.0
2019-03-25 11:30:00,23.17,23.25,23.16,23.18,525544.0,21.5083,21.5826,21.4991,21.5176,525544.0
2019-03-25 12:00:00,23.19,23.22,23.15,23.15,209984.0,21.5269,21.5548,21.4898,21.4898,209984.0
2019-03-25 12:30:00,23.15,23.22,23.14,23.18,364653.0,21.4898,21.5548,21.4805,21.5176,364653.0
2019-03-25 13:00:00,23.16,23.22,23.16,23.2,325011.0,21.4991,21.5548,21.4991,21.5362,325011.0
2019-03-25 13:30:00,23.21,23.31,23.17,23.28,532131.0,21.5455,21.6383,21.5083,21.6105,532131.0
2019-03-25 14:00:00,23.28,23.33,23.26,23.29,792623.0,21.6105,21.6569,21.5919,21.6197,792623.0
2019-03-25 14:30:00,23.29,23.32,23.24,23.26,538467.0,21.6197,21.6476,21.5733,21.5919,538467.0
2019-03-25 15:00:00,23.26,23.3,23.25,23.26,462676.0,21.5919,21.629,21.5826,21.5919,462676.0
2019-03-25 15:30:00,23.25,23.28,23.21,23.24,1778784.0,21.5826,21.6105,21.5455,21.5733,1778784.0
2019-03-26 09:30:00,23.03,23.1,22.99,22.99,1214575.0,21.3784,21.4434,21.3412,21.3412,1214575.0
2019-03-26 10:00:00,22.99,23.13,22.99,23.07,507849.0,21.3412,21.4712,21.3412,21.4155,507849.0
2019-03-26 10:30:00,23.07,23.18,23.06,23.15,328321.0,21.4155,21.5176,21.4062,21.4898,328321.0
2019-03-26 11:00:00,23.15,23.23,23.11,23.23,464897.0,21.4898,21.564,21.4526,21.564,464897.0
2019-03-26 11:30:00,23.24,23.27,23.18,23.2,336142.0,21.5733,21.6012,21.5176,21.5362,336142.0
2019-03-26 12:00:00,23.2,23.25,23.18,23.24,251212.0,21.5362,21.5826,21.5176,21.5733,251212.0
2019-03-26 12:30:00,23.23,23.33,23.21,23.31,491856.0,21.564,21.6569,21.5455,21.6383,491856.0
2019-03-26 13:00:00,23.32,23.35,23.26,23.33,248315.0,21.6476,21.6754,21.5919,21.6569,248315.0
2019-03-26 13:30:00,23.33,23.33,23.3,23.32,125449.0,21.6569,21.6569,21.629,21.6476,125449.0
2019-03-26 14:00:00,23.32,23.37,23.3,23.35,238893.0,21.6476,21.694,21.629,21.6754,238893.0
2019-03-26 14:30:00,23.34,23.38,23.32,23.36,379151.0,21.6661,21.7033,21.6476,21.6847,379151.0
2019-03-26 15:00:00,23.36,23.38,23.31,23.32,264171.0,21.6847,21.7033,21.6383,21.6476,264171.0
2019-03-26 15:30:00,23.32,23.35,23.26,23.35,1406691.0,21.6476,21.6754,21.5919,21.6754,1406691.0
2019-03-27 09:30:00,23.23,23.34,23.07,23.18,1439012.0,21.564,21.6661,21.4155,21.5176,1439012.0
2019-03-27 10:00:00,23.18,23.23,23.09,23.17,620091.0,21.5176,21.564,21.4341,21.5083,620091.0
2019-03-27 10:30:00,23.17,23.23,23.14,23.22,154658.0,21.5083,21.564,21.4805,21.5548,154658.0
2019-03-27 11:00:00,23.23,23.23,23.11,23.21,338678.0,21.564,21.564,21.4526,21.5455,338678.0
2019-03-27 11:30:00,23.21,23.21,23.11,23.12,533208.0,21.5455,21.5455,21.4526,21.4619,533208.0
2019-03-27 12:00:00,23.11,23.14,23.06,23.09,205831.0,21.4526,21.4805,21.4062,21.4341,205831.0
2019-03-27 12:30:00,23.09,23.19,23.07,23.18,212577.0,21.4341,21.5269,21.4155,21.5176,212577.0
2019-03-27 13:00:00,23.18,23.19,23.09,23.14,217207.0,21.5176,21.5269,21.4341,21.4805,217207.0
2019-03-27 13:30:00,23.13,23.13,23.04,23.05,279321.0,21.4712,21.4712,21.3877,21.3969,279321.0
2019-03-27 14:00:00,23.05,23.06,23.0,23.05,343336.0,21.3969,21.4062,21.3505,21.3969,343336.0
2019-03-27 14:30:00,23.05,23.05,23.0,23.02,217596.0,21.3969,21.3969,21.3505,21.3691,217596.0
2019-03-27 15:00:00,23.01,23.05,23.0,23.03,268173.0,21.3598,21.3969,21.3505,21.3784,268173.0
2019-03-27 15:30:00,23.03,23.08,22.99,23.02,1472505.0,21.3784,21.4248,21.3412,21.3691,1472505.0
2019-03-28 09:30:00,22.65,22.72,22.55,22.62,1150344.0,21.0256,21.0906,20.9328,20.9978,1150344.0
2019-03-28 10:00:00,22.62,22.73,22.6,22.72,624380.0,20.9978,21.0999,20.9792,21.0906,624380.0
2019-03-28 10:30:00,22.71,22.72,22.63,22.66,443561.0,21.0813,21.0906,21.0071,21.0349,443561.0
2019-03-28 11:00:00,22.66,22.67,22.56,22.57,615554.0,21.0349,21.0442,20.9421,20.9514,615554.0
2019-03-28 11:30:00,22.57,22.58,22.42,22.43,1040679.0,20.9514,20.9607,20.8121,20.8214,1040679.0
2019-03-28 12:00:00,22.43,22.44,22.33,22.35,790703.0,20.8214,20.8307,20.7286,20.7471,790703.0
2019-03-28 12:30:00,22.34,22.44,22.33,22.43,430621.0,20.7379,20.8307,20.7286,20.8214,430621.0
2019-03-28 13:00:00,22.44,22.48,22.41,22.41,538996.0,20.8307,20.8678,20.8028,20.8028,538996.0
2019-03-28 13:30:00,22.42,22.48,22.4,22.47,354251.0,20.8121,20.8678,20.7936,20.8585,354251.0
2019-03-28 14:00:00,22.48,22.5,22.38,22.4,502508.0,20.8678,20.8864,20.775,20.7936,502508.0
2019-03-28 14:30:00,22.4,22.42,22.34,22.4,473318.0,20.7936,20.8121,20.7379,20.7936,473318.0
2019-03-28 15:00:00,22.39,22.42,22.38,22.41,455909.0,20.7843,20.8121,20.775,20.8028,455909.0
2019-03-28 15:30:00,22.41,22.5,22.4,22.42,2131981.0,20.8028,20.8864,20.7936,20.8121,2131981.0
2019-03-29 09:30:00,22.61,22.65,22.55,22.59,1020875.0,20.9885,21.0256,20.9328,20.9699,1020875.0
2019-03-29 10:00:00,22.58,22.58,22.44,22.5,482232.0,20.9607,20.9607,20.8307,20.8864,482232.0
2019-03-29 10:30:00,22.49,22.55,22.46,22.54,351446.0,20.8771,20.9328,20.8493,20.9235,351446.0
2019-03-29 11:00:00,22.55,22.58,22.5,22.58,149933.0,20.9328,20.9607,20.8864,20.9607,149933.0
2019-03-29 11:30:00,22.58,22.62,22.57,22.6,240370.0,20.9607,20.9978,20.9514,20.9792,240370.0
2019-03-29 12:00:00,22.6,22.62,22.58,22.59,204090.0,20.9792,20.9978,20.9607,20.9699,204090.0
2019-03-29 12:30:00,22.59,22.63,22.54,22.56,165479.0,20.9699,21.0071,20.9235,20.9421,165479.0
2019-03-29 13:00:00,22.56,22.56,22.51,22.51,265348.0,20.9421,20.9421,20.8957,20.8957,265348.0
2019-03-29 13:30:00,22.51,22.51,22.47,22.47,186638.0,20.8957,20.8957,20.8585,20.8585,186638.0
2019-03-29 14:00:00,22.48,22.5,22.46,22.48,314246.0,20.8678,20.8864,20.8493,20.8678,314246.0
2019-03-29 14:30:00,22.48,22.5,22.45,22.45,333912.0,20.8678,20.8864,20.84,20.84,333912.0
2019-03-29 15:00:00,22.45,22.47,22.42,22.42,168977.0,20.84,20.8585,20.8121,20.8121,168977.0
2019-03-29 15:30:00,22.42,22.47,22.39,22.41,1319256.0,20.8121,20.8585,20.7843,20.8028,1319256.0
2019-04-01 09:30:00,22.43,22.5,22.39,22.45,889974.0,20.8214,20.8864,20.7843,20.84,889974.0
2019-04-01 10:00:00,22.44,22.44,22.15,22.23,1210505.0,20.8307,20.8307,20.5615,20.6358,1210505.0
2019-04-01 10:30:00,22.23,22.28,22.18,22.28,325649.0,20.6358,20.6822,20.5893,20.6822,325649.0
2019-04-01 11:00:00,22.27,22.27,22.04,22.08,851193.0,20.6729,20.6729,20.4594,20.4965,851193.0
2019-04-01 11:30:00,22.08,22.19,22.08,22.11,428228.0,20.4965,20.5986,20.4965,20.5244,428228.0
2019-04-01 12:00:00,22.12,22.14,22.06,22.1,383148.0,20.5336,20.5522,20.4779,20.5151,383148.0
2019-04-01 12:30:00,22.1,22.11,22.05,22.06,487421.0,20.5151,20.5244,20.4687,20.4779,487421.0
2019-04-01 13:00:00,22.07,22.1,21.99,21.99,443028.0,20.4872,20.5151,20.413,20.413,443028.0
2019-04-01 13:30:00,21.99,21.99,21.92,21.97,436139.0,20.413,20.413,20.348,20.3944,436139.0
2019-04-01 14:00:00,21.96,21.96,21.89,21.9,354714.0,20.3851,20.3851,20.3201,20.3294,354714.0
2019-04-01 14:30:00,21.9,21.92,21.85,21.85,741414.0,20.3294,20.348,20.283,20.283,741414.0
2019-04-01 15:00:00,21.85,21.9,21.83,21.88,518310.0,20.283,20.3294,20.2644,20.3109,518310.0
2019-04-01 15:30:00,21.88,21.97,21.88,21.96,1284960.0,20.3109,20.3944,20.3109,20.3851,1284960.0
2019-04-02 09:30:00,21.98,22.08,21.95,22.03,674005.0,20.4037,20.4965,20.3758,20.4501,674005.0
2019-04-02 10:00:00,22.04,22.08,21.98,22.02,370966.0,20.4594,20.4965,20.4037,20.4408,370966.0
2019-04-02 10:30:00,22.03,22.08,22.0,22.04,278442.0,20.4501,20.4965,20.4222,20.4594,278442.0
2019-04-02 11:00:00,22.04,22.08,21.99,22.04,427381.0,20.4594,20.4965,20.413,20.4594,427381.0
2019-04-02 11:30:00,22.03,22.04,21.99,22.03,216758.0,20.4501,20.4594,20.413,20.4501,216758.0
2019-04-02 12:00:00,22.02,22.06,22.01,22.06,177601.0,20.4408,20.4779,20.4315,20.4779,177601.0
2019-04-02 12:30:00,22.07,22.08,22.05,22.06,91666.0,20.4872,20.4965,20.4687,20.4779,91666.0
2019-04-02 13:00:00,22.07,22.16,22.07,22.12,345874.0,20.4872,20.5708,20.4872,20.5336,345874.0
2019-04-02 13:30:00,22.13,22.15,22.08,22.08,96920.0,20.5429,20.5615,20.4965,20.4965,96920.0
2019-04-02 14:00:00,22.08,22.1,22.07,22.1,176605.0,20.4965,20.5151,20.4872,20.5151,176605.0
2019-04-02 14:30:00,22.09,22.14,22.09,22.1,266327.0,20.5058,20.5522,20.5058,20.5151,266327.0
2019-04-02 15:00:00,22.1,22.11,22.07,22.07,60561.0,20.5151,20.5244,20.4872,20.4872,60561.0
2019-04-02 15:30:00,22.07,22.13,22.06,22.1,699639.0,20.4872,20.5429,20.4779,20.5151,699639.0
2019-04-03 09:30:00,22.1,22.16,22.08,22.08,510894.0,20.5151,20.5708,20.4965,20.4965,510894.0
2019-04-03 10:00:00,22.08,22.26,22.08,22.16,602607.0,20.4965,20.6636,20.4965,20.5708,602607.0
2019-04-03 10:30:00,22.15,22.22,22.15,22.2,149906.0,20.5615,20.6265,20.5615,20.6079,149906.0
2019-04-03 11:00:00,22.21,22.22,22.15,22.15,180383.0,20.6172,20.6265,20.5615,20.5615,180383.0
2019-04-03 11:30:00,22.15,22.18,22.13,22.18,230146.0,20.5615,20.5893,20.5429,20.5893,230146.0
2019-04-03 12:00:00,22.18,22.24,22.18,22.22,219574.0,20.5893,20.645,20.5893,20.6265,219574.0
2019-04-03 12:30:00,22.21,22.24,22.19,22.21,129498.0,20.6172,20.645,20.5986,20.6172,129498.0
2019-04-03 13:00:00,22.22,22.22,22.18,22.18,125891.0,20.6265,20.6265,20.5893,20.5893,125891.0
2019-04-03 13:30:00,22.18,22.18,22.16,22.17,129338.0,20.5893,20.5893,20.5708,20.5801,129338.0
2019-04-03 14:00:00,22.17,22.17,22.1,22.12,261233.0,20.5801,20.5801,20.5151,20.5336,261233.0
2019-04-03 14:30:00,22.11,22.18,22.11,22.14,204010.0,20.5244,20.5893,20.5244,20.5522,204010.0
2019-04-03 15:00:00,22.14,22.15,22.09,22.11,195185.0,20.5522,20.5615,20.5058,20.5244,195185.0
2019-04-03 15:30:00,22.11,22.15,22.08,22.1,1256842.0,20.5244,20.5615,20.4965,20.5151,1256842.0
2019-04-04 09:30:00,21.88,21.91,21.79,21.85,1177576.0,20.3109,20.3387,20.2273,20.283,1177576.0
2019-04-04 10:00:00,21.86,22.0,21.86,22.0,758062.0,20.2923,20.4222,20.2923,20.4222,758062.0
2019-04-04 10:30:00,22.0,22.1,21.99,22.07,833909.0,20.4222,20.5151,20.413,20.4872,833909.0
2019-04-04 11:00:00,22.06,22.12,22.06,22.11,278188.0,20.4779,20.5336,20.4779,20.5244,278188.0
2019-04-04 11:30:00,22.11,22.15,22.08,22.11,315055.0,20.5244,20.5615,20.4965,20.5244,315055.0
2019-04-04 12:00:00,22.11,22.16,22.11,22.14,191044.0,20.5244,20.5708,20.5244,20.5522,191044.0
2019-04-04 12:30:00,22.14,22.23,22.14,22.23,104023.0,20.5522,20.6358,20.5522,20.6358,104023.0
2019-04-04 13:00:00,22.23,22.31,22.23,22.29,232190.0,20.6358,20.71,20.6358,20.6915,232190.0
2019-04-04 13:30:00,22.29,22.39,22.29,22.36,345654.0,20.6915,20.7843,20.6915,20.7564,345654.0
2019-04-04 14:00:00,22.36,22.44,22.35,22.44,337455.0,20.7564,20.8307,20.7471,20.8307,337455.0
2019-04-04 14:30:00,22.44,22.51,22.41,22.45,589699.0,20.8307,20.8957,20.8028,20.84,589699.0
2019-04-04 15:00:00,22.45,22.51,22.44,22.51,381250.0,20.84,20.8957,20.8307,20.8957,381250.0
2019-04-04 15:30:00,22.51,22.53,22.45,22.51,1586156.0,20.8957,20.9142,20.84,20.8957,1586156.0
2019-04-05 09:30:00,22.42,22.43,22.27,22.31,931309.0,20.8121,20.8214,20.6729,20.71,931309.0
2019-04-05 10:00:00,22.31,22.44,22.3,22.42,212917.0,20.71,20.8307,20.7007,20.8121,212917.0
2019-04-05 10:30:00,22.42,22.46,22.39,22.43,109377.0,20.8121,20.8493,20.7843,20.8214,109377.0
2019-04-05 11:00:00,22.43,22.45,22.41,22.41,199001.0,20.8214,20.84,20.8028,20.8028,199001.0
2019-04-05 11:30:00,22.41,22.41,22.32,22.37,318173.0,20.8028,20.8028,20.7193,20.7657,318173.0
2019-04-05 12:00:00,22.37,22.4,22.37,22.39,91886.0,20.7657,20.7936,20.7657,20.7843,91886.0
2019-04-05 12:30:00,22.39,22.41,22.36,22.37,146319.0,20.7843,20.8028,20.7564,20.7657,146319.0
2019-04-05 13:00:00,22.36,22.43,22.36,22.43,114524.0,20.7564,20.8214,20.7564,20.8214,114524.0
2019-04-05 13:30:00,22.42,22.43,22.4,22.42,44889.0,20.8121,20.8214,20.7936,20.8121,44889.0
2019-04-05 14:00:00,22.42,22.43,22.41,22.42,133031.0,20.8121,20.8214,20.8028,20.8121,133031.0
2019-04-05 14:30:00,22.42,22.46,22.42,22.44,143881.0,20.8121,20.8493,20.8121,20.8307,143881.0
2019-04-05 15:00:00,22.44,22.45,22.43,22.45,140740.0,20.8307,20.84,20.8214,20.84,140740.0
2019-04-05 15:30:00,22.45,22.47,22.41,22.44,694855.0,20.84,20.8585,20.8028,20.8307,694855.0
2019-04-08 09:30:00,22.75,22.79,22.66,22.66,550488.0,21.1185,21.1556,21.0349,21.0349,550488.0
2019-04-08 10:00:00,22.66,22.76,22.65,22.76,344484.0,21.0349,21.1277,21.0256,21.1277,344484.0
2019-04-08 10:30:00,22.76,22.76,22.71,22.71,237636.0,21.1277,21.1277,21.0813,21.0813,237636.0
2019-04-08 11:00:00,22.71,22.71,22.57,22.6,597954.0,21.0813,21.0813,20.9514,20.9792,597954.0
2019-04-08 11:30:00,22.6,22.63,22.56,22.63,289409.0,20.9792,21.0071,20.9421,21.0071,289409.0
2019-04-08 12:00:00,22.63,22.7,22.63,22.7,163944.0,21.0071,21.072,21.0071,21.072,163944.0
2019-04-08 12:30:00,22.69,22.73,22.68,22.73,90678.0,21.0628,21.0999,21.0535,21.0999,90678.0
2019-04-08 13:00:00,22.72,22.72,22.68,22.71,149398.0,21.0906,21.0906,21.0535,21.0813,149398.0
2019-04-08 13:30:00,22.72,22.73,22.7,22.72,114940.0,21.0906,21.0999,21.072,21.0906,114940.0
2019-04-08 14:00:00,22.72,22.72,22.68,22.68,196296.0,21.0906,21.0906,21.0535,21.0535,196296.0
2019-04-08 14:30:00,22.68,22.68,22.67,22.68,106458.0,21.0535,21.0535,21.0442,21.0535,106458.0
2019-04-08 15:00:00,22.67,22.69,22.67,22.69,110667.0,21.0442,21.0628,21.0442,21.0628,110667.0
2019-04-08 15:30:00,22.69,22.72,22.67,22.69,814029.0,21.0628,21.0906,21.0442,21.0628,814029.0
2019-04-09 09:30:00,22.81,22.84,22.73,22.74,772911.0,21.1742,21.202,21.0999,21.1092,772911.0
2019-04-09 10:00:00,22.74,22.82,22.7,22.8,243110.0,21.1092,21.1834,21.072,21.1649,243110.0
2019-04-09 10:30:00,22.8,22.81,22.73,22.75,255807.0,21.1649,21.1742,21.0999,21.1185,255807.0
2019-04-09 11:00:00,22.75,22.77,22.73,22.74,189210.0,21.1185,21.137,21.0999,21.1092,189210.0
2019-04-09 11:30:00,22.73,22.76,22.71,22.76,223849.0,21.0999,21.1277,21.0813,21.1277,223849.0
2019-04-09 12:00:00,22.76,22.76,22.74,22.75,158872.0,21.1277,21.1277,21.1092,21.1185,158872.0
2019-04-09 12:30:00,22.74,22.74,22.66,22.67,148263.0,21.1092,21.1092,21.0349,21.0442,148263.0
2019-04-09 13:00:00,22.67,22.71,22.67,22.68,118900.0,21.0442,21.0813,21.0442,21.0535,118900.0
2019-04-09 13:30:00,22.68,22.72,22.66,22.72,138747.0,21.0535,21.0906,21.0349,21.0906,138747.0
2019-04-09 14:00:00,22.73,22.75,22.72,22.74,117421.0,21.0999,21.1185,21.0906,21.1092,117421.0
2019-04-09 14:30:00,22.75,22.77,22.73,22.75,224355.0,21.1185,21.137,21.0999,21.1185,224355.0
2019-04-09 15:00:00,22.76,22.8,22.75,22.79,261214.0,21.1277,21.1649,21.1185,21.1556,261214.0
2019-04-09 15:30:00,22.79,22.84,22.78,22.83,1095441.0,21.1556,21.202,21.1463,21.1927,1095441.0
2019-04-10 09:30:00,22.8,22.91,22.78,22.82,873259.0,21.1649,21.267,21.1463,21.1834,873259.0
2019-04-10 10:00:00,22.81,22.9,22.78,22.89,343894.0,21.1742,21.2577,21.1463,21.2484,343894.0
2019-04-10 10:30:00,22.88,22.91,22.81,22.85,232313.0,21.2391,21.267,21.1742,21.2113,232313.0
2019-04-10 11:00:00,22.86,22.86,22.82,22.84,107290.0,21.2206,21.2206,21.1834,21.202,107290.0
2019-04-10 11:30:00,22.83,22.85,22.8,22.85,133709.0,21.1927,21.2113,21.1649,21.2113,133709.0
2019-04-10 12:00:00,22.84,22.84,22.81,22.83,174842.0,21.202,21.202,21.1742,21.1927,174842.0
2019-04-10 12:30:00,22.83,22.87,22.83,22.85,124883.0,21.1927,21.2299,21.1927,21.2113,124883.0
2019-04-10 13:00:00,22.85,22.91,22.85,22.89,239021.0,21.2113,21.267,21.2113,21.2484,239021.0
2019-04-10 13:30:00,22.89,22.93,22.88,22.89,255302.0,21.2484,21.2856,21.2391,21.2484,255302.0
2019-04-10 14:00:00,22.89,22.89,22.69,22.69,472991.0,21.2484,21.2484,21.0628,21.0628,472991.0
2019-04-10 14:30:00,22.69,22.71,22.6,22.61,263727.0,21.0628,21.0813,20.9792,20.9885,263727.0
2019-04-10 15:00:00,22.61,22.65,22.6,22.6,618666.0,20.9885,21.0256,20.9792,20.9792,618666.0
2019-04-10 15:30:00,22.61,22.64,22.6,22.62,706331.0,20.9885,21.0164,20.9792,20.9978,706331.0
2019-04-11 09:30:00,22.34,22.48,22.31,22.47,707551.0,20.7379,20.8678,20.71,20.8585,707551.0
2019-04-11 10:00:00,22.47,22.53,22.41,22.42,332235.0,20.8585,20.9142,20.8028,20.8121,332235.0
2019-04-11 10:30:00,22.43,22.43,22.33,22.37,358232.0,20.8214,20.8214,20.7286,20.7657,358232.0
2019-04-11 11:00:00,22.36,22.36,22.31,22.33,495838.0,20.7564,20.7564,20.71,20.7286,495838.0
2019-04-11 11:30:00,22.33,22.34,22.26,22.31,443838.0,20.7286,20.7379,20.6636,20.71,443838.0
2019-04-11 12:00:00,22.31,22.32,22.25,22.32,328380.0,20.71,20.7193,20.6543,20.7193,328380.0
2019-04-11 12:30:00,22.32,22.33,22.28,22.28,176446.0,20.7193,20.7286,20.6822,20.6822,176446.0
2019-04-11 13:00:00,22.29,22.31,22.22,22.22,402177.0,20.6915,20.71,20.6265,20.6265,402177.0
2019-04-11 13:30:00,22.23,22.24,22.19,22.2,430532.0,20.6358,20.645,20.5986,20.6079,430532.0
2019-04-11 14:00:00,22.2,22.22,22.19,22.2,473496.0,20.6079,20.6265,20.5986,20.6079,473496.0
2019-04-11 14:30:00,22.2,22.2,22.12,22.12,610654.0,20.6079,20.6079,20.5336,20.5336,610654.0
2019-04-11 15:00:00,22.12,22.23,22.12,22.22,916948.0,20.5336,20.6358,20.5336,20.6265,916948.0
2019-04-11 15:30:00,22.21,22.3,22.21,22.25,1228886.0,20.6172,20.7007,20.6172,20.6543,1228886.0
2019-04-12 09:30:00,22.25,22.33,22.15,22.3,858996.0,20.6543,20.7286,20.5615,20.7007,858996.0
2019-04-12 10:00:00,22.3,22.36,22.28,22.31,406807.0,20.7007,20.7564,20.6822,20.71,406807.0
2019-04-12 10:30:00,22.29,22.3,22.22,22.23,356065.0,20.6915,20.7007,20.6265,20.6358,356065.0
2019-04-12 11:00:00,22.22,22.33,22.22,22.31,410711.0,20.6265,20.7286,20.6265,20.71,410711.0
2019-04-12 11:30:00,22.31,22.31,22.25,22.25,207218.0,20.71,20.71,20.6543,20.6543,207218.0
2019-04-12 12:00:00,22.25,22.26,22.22,22.24,335622.0,20.6543,20.6636,20.6265,20.645,335622.0
2019-04-12 12:30:00,22.25,22.25,22.19,22.2,221625.0,20.6543,20.6543,20.5986,20.6079,221625.0
2019-04-12 13:00:00,22.21,22.22,22.18,22.22,52839.0,20.6172,20.6265,20.5893,20.6265,52839.0
2019-04-12 13:30:00,22.22,22.22,22.18,22.22,79997.0,20.6265,20.6265,20.5893,20.6265,79997.0
2019-04-12 14:00:00,22.22,22.25,22.2,22.2,214825.0,20.6265,20.6543,20.6079,20.6079,214825.0
2019-04-12 14:30:00,22.2,22.24,22.19,22.2,135075.0,20.6079,20.645,20.5986,20.6079,135075.0
2019-04-12 15:00:00,22.19,22.2,22.17,22.17,204096.0,20.5986,20.6079,20.5801,20.5801,204096.0
2019-04-12 15:30:00,22.18,22.25,22.17,22.2,930993.0,20.5893,20.6543,20.5801,20.6079,930993.0
2019-04-15 09:30:00,21.98,22.09,21.89,22.08,1156105.0,20.4037,20.5058,20.3201,20.4965,1156105.0
2019-04-15 10:00:00,22.07,22.14,22.0,22.0,629504.0,20.4872,20.5522,20.4222,20.4222,629504.0
2019-04-15 10:30:00,22.0,22.11,22.0,22.11,302836.0,20.4222,20.5244,20.4222,20.5244,302836.0
2019-04-15 11:00:00,22.11,22.17,22.11,22.16,262457.0,20.5244,20.5801,20.5244,20.5708,262457.0
2019-04-15 11:30:00,22.17,22.26,22.17,22.21,313366.0,20.5801,20.6636,20.5801,20.6172,313366.0
2019-04-15 12:00:00,22.21,22.23,22.17,22.18,88787.0,20.6172,20.6358,20.5801,20.5893,88787.0
2019-04-15 12:30:00,22.18,22.25,22.18,22.25,117706.0,20.5893,20.6543,20.5893,20.6543,117706.0
2019-04-15 13:00:00,22.25,22.28,22.25,22.25,129240.0,20.6543,20.6822,20.6543,20.6543,129240.0
2019-04-15 13:30:00,22.25,22.25,22.21,22.24,189210.0,20.6543,20.6543,20.6172,20.645,189210.0
2019-04-15 14:00:00,22.24,22.25,22.18,22.25,173038.0,20.645,20.6543,20.5893,20.6543,173038.0
2019-04-15 14:30:00,22.24,22.25,22.21,22.22,152382.0,20.645,20.6543,20.6172,20.6265,152382.0
2019-04-15 15:00:00,22.22,22.24,22.2,22.22,154276.0,20.6265,20.645,20.6079,20.6265,154276.0
2019-04-15 15:30:00,22.21,22.25,22.21,22.24,663620.0,20.6172,20.6543,20.6172,20.645,663620.0
2019-04-16 09:30:00,21.94,21.97,21.84,21.94,1926265.0,20.3666,20.3944,20.2737,20.3666,1926265.0
2019-04-16 10:00:00,21.94,21.96,21.89,21.9,365265.0,20.3666,20.3851,20.3201,20.3294,365265.0
2019-04-16 10:30:00,21.9,21.99,21.89,21.98,459302.0,20.3294,20.413,20.3201,20.4037,459302.0
2019-04-16 11:00:00,21.98,22.0,21.9,21.9,535927.0,20.4037,20.4222,20.3294,20.3294,535927.0
2019-04-16 11:30:00,21.89,21.91,21.85,21.91,663292.0,20.3201,20.3387,20.283,20.3387,663292.0
2019-04-16 12:00:00,21.91,21.91,21.84,21.84,249526.0,20.3387,20.3387,20.2737,20.2737,249526.0
2019-04-16 12:30:00,21.85,21.86,21.82,21.82,290699.0,20.283,20.2923,20.2552,20.2552,290699.0
2019-04-16 13:00:00,21.83,21.88,21.83,21.88,181510.0,20.2644,20.3109,20.2644,20.3109,181510.0
2019-04-16 13:30:00,21.88,21.89,21.8,21.83,249931.0,20.3109,20.3201,20.2366,20.2644,249931.0
2019-04-16 14:00:00,21.83,21.88,21.83,21.85,254583.0,20.2644,20.3109,20.2644,20.283,254583.0
2019-04-16 14:30:00,21.86,21.91,21.86,21.88,387326.0,20.2923,20.3387,20.2923,20.3109,387326.0
2019-04-16 15:00:00,21.88,21.92,21.86,21.88,434416.0,20.3109,20.348,20.2923,20.3109,434416.0
2019-04-16 15:30:00,21.89,21.9,21.79,21.81,1750564.0,20.3201,20.3294,20.2273,20.2459,1750564.0
2019-04-17 09:30:00,21.84,21.92,21.83,21.91,831200.0,20.2737,20.348,20.2644,20.3387,831200.0
2019-04-17 10:00:00,21.91,21.91,21.75,21.8,343607.0,20.3387,20.3387,20.1902,20.2366,343607.0
2019-04-17 10:30:00,21.79,21.81,21.73,21.73,379945.0,20.2273,20.2459,20.1716,20.1716,379945.0
2019-04-17 11:00:00,21.73,21.74,21.71,21.73,284127.0,20.1716,20.1809,20.153,20.1716,284127.0
2019-04-17 11:30:00,21.73,21.75,21.63,21.63,745987.0,20.1716,20.1902,20.0788,20.0788,745987.0
2019-04-17 12:00:00,21.62,21.64,21.59,21.63,457348.0,20.0695,20.0881,20.0417,20.0788,457348.0
2019-04-17 12:30:00,21.63,21.67,21.63,21.64,357263.0,20.0788,20.1159,20.0788,20.0881,357263.0
2019-04-17 13:00:00,21.64,21.69,21.63,21.69,344839.0,20.0881,20.1345,20.0788,20.1345,344839.0
2019-04-17 13:30:00,21.69,21.71,21.62,21.62,273527.0,20.1345,20.153,20.0695,20.0695,273527.0
2019-04-17 14:00:00,21.61,21.66,21.6,21.6,170683.0,20.0602,20.1066,20.0509,20.0509,170683.0
2019-04-17 14:30:00,21.61,21.61,21.58,21.59,311660.0,20.0602,20.0602,20.0324,20.0417,311660.0
2019-04-17 15:00:00,21.59,21.62,21.5,21.52,486427.0,20.0417,20.0695,19.9581,19.9767,486427.0
2019-04-17 15:30:00,21.52,21.69,21.5,21.67,2618907.0,19.9767,20.1345,19.9581,20.1159,2618907.0
2019-04-18 09:30:00,21.61,21.74,21.61,21.65,569834.0,20.0602,20.1809,20.0602,20.0973,569834.0
2019-04-18 10:00:00,21.65,21.67,21.53,21.55,313205.0,20.0973,20.1159,19.986,20.0045,313205.0
2019-04-18 10:30:00,21.54,21.6,21.54,21.59,105662.0,19.9952,20.0509,19.9952,20.0417,105662.0
2019-04-18 11:00:00,21.59,21.6,21.53,21.55,274455.0,20.0417,20.0509,19.986,20.0045,274455.0
2019-04-18 11:30:00,21.55,21.55,21.45,21.46,813911.0,20.0045,20.0045,19.9117,19.921,813911.0
2019-04-18 12:00:00,21.46,21.46,21.27,21.27,1362396.0,19.921,19.921,19.7446,19.7446,1362396.0
2019-04-18 12:30:00,21.27,21.31,21.2,21.28,959009.0,19.7446,19.7817,19.6796,19.7539,959009.0
2019-04-18 13:00:00,21.28,21.31,21.25,21.31,377579.0,19.7539,19.7817,19.726,19.7817,377579.0
2019-04-18 13:30:00,21.31,21.31,21.27,21.3,230126.0,19.7817,19.7817,19.7446,19.7724,230126.0
2019-04-18 14:00:00,21.3,21.33,21.28,21.3,305234.0,19.7724,19.8003,19.7539,19.7724,305234.0
2019-04-18 14:30:00,21.3,21.34,21.3,21.32,280436.0,19.7724,19.8096,19.7724,19.791,280436.0
2019-04-18 15:00:00,21.32,21.35,21.28,21.34,378552.0,19.791,19.8189,19.7539,19.8096,378552.0
2019-04-18 15:30:00,21.34,21.34,21.3,21.34,1072396.0,19.8096,19.8096,19.7724,19.8096,1072396.0
2019-04-22 09:30:00,21.4,21.42,21.24,21.25,414377.0,19.8653,19.8838,19.7168,19.726,414377.0
2019-04-22 10:00:00,21.25,21.32,21.21,21.31,216888.0,19.726,19.791,19.6889,19.7817,216888.0
2019-04-22 10:30:00,21.31,21.32,21.23,21.27,169283.0,19.7817,19.791,19.7075,19.7446,169283.0
2019-04-22 11:00:00,21.27,21.27,21.23,21.25,76760.0,19.7446,19.7446,19.7075,19.726,76760.0
2019-04-22 11:30:00,21.25,21.25,21.17,21.17,112963.0,19.726,19.726,19.6518,19.6518,112963.0
2019-04-22 12:00:00,21.17,21.17,21.15,21.16,179051.0,19.6518,19.6518,19.6332,19.6425,179051.0
2019-04-22 12:30:00,21.16,21.16,21.07,21.07,394940.0,19.6425,19.6425,19.5589,19.5589,394940.0
2019-04-22 13:00:00,21.08,21.1,21.07,21.08,420210.0,19.5682,19.5868,19.5589,19.5682,420210.0
2019-04-22 13:30:00,21.08,21.1,21.06,21.07,418090.0,19.5682,19.5868,19.5497,19.5589,418090.0
2019-04-22 14:00:00,21.06,21.08,21.01,21.03,294605.0,19.5497,19.5682,19.5032,19.5218,294605.0
2019-04-22 14:30:00,21.03,21.07,21.02,21.02,336985.0,19.5218,19.5589,19.5125,19.5125,336985.0
2019-04-22 15:00:00,21.02,21.02,20.93,20.97,560076.0,19.5125,19.5125,19.429,19.4661,560076.0
2019-04-22 15:30:00,20.97,21.0,20.95,20.98,1148021.0,19.4661,19.494,19.4476,19.4754,1148021.0
2019-04-23 09:30:00,20.8,20.93,20.72,20.9,580506.0,19.3083,19.429,19.234,19.4011,580506.0
2019-04-23 10:00:00,20.89,20.92,20.77,20.88,719377.0,19.3919,19.4197,19.2805,19.3826,719377.0
2019-04-23 10:30:00,20.89,20.9,20.8,20.89,406031.0,19.3919,19.4011,19.3083,19.3919,406031.0
2019-04-23 11:00:00,20.89,20.9,20.8,20.85,276430.0,19.3919,19.4011,19.3083,19.3547,276430.0
2019-04-23 11:30:00,20.84,20.91,20.83,20.88,278646.0,19.3454,19.4104,19.3362,19.3826,278646.0
2019-04-23 12:00:00,20.88,20.95,20.86,20.93,266493.0,19.3826,19.4476,19.364,19.429,266493.0
2019-04-23 12:30:00,20.92,20.94,20.89,20.92,110125.0,19.4197,19.4383,19.3919,19.4197,110125.0
2019-04-23 13:00:00,20.92,20.97,20.92,20.92,140271.0,19.4197,19.4661,19.4197,19.4197,140271.0
2019-04-23 13:30:00,20.92,20.94,20.91,20.91,79870.0,19.4197,19.4383,19.4104,19.4104,79870.0
2019-04-23 14:00:00,20.91,20.91,20.85,20.85,238539.0,19.4104,19.4104,19.3547,19.3547,238539.0
2019-04-23 14:30:00,20.85,20.85,20.81,20.81,147920.0,19.3547,19.3547,19.3176,19.3176,147920.0
2019-04-23 15:00:00,20.81,20.83,20.78,20.8,298723.0,19.3176,19.3362,19.2897,19.3083,298723.0
2019-04-23 15:30:00,20.8,20.83,20.8,20.82,536248.0,19.3083,19.3362,19.3083,19.3269,536248.0
2019-04-24 09:30:00,20.81,20.82,20.7,20.73,654637.0,19.3176,19.3269,19.2155,19.2433,654637.0
2019-04-24 10:00:00,20.73,20.85,20.67,20.84,482358.0,19.2433,19.3547,19.1876,19.3454,482358.0
2019-04-24 10:30:00,20.84,20.94,20.83,20.94,529842.0,19.3454,19.4383,19.3362,19.4383,529842.0
2019-04-24 11:00:00,20.94,21.1,20.93,21.01,664784.0,19.4383,19.5868,19.429,19.5032,664784.0
2019-04-24 11:30:00,21.01,21.12,21.0,21.05,447322.0,19.5032,19.6054,19.494,19.5404,447322.0
2019-04-24 12:00:00,21.06,21.08,21.01,21.06,219069.0,19.5497,19.5682,19.5032,19.5497,219069.0
2019-04-24 12:30:00,21.06,21.06,20.96,20.97,510714.0,19.5497,19.5497,19.4568,19.4661,510714.0
2019-04-24 13:00:00,20.97,21.16,20.97,21.16,570120.0,19.4661,19.6425,19.4661,19.6425,570120.0
2019-04-24 13:30:00,21.15,21.18,21.13,21.13,362663.0,19.6332,19.6611,19.6146,19.6146,362663.0
2019-04-24 14:00:00,21.14,21.15,21.04,21.05,179430.0,19.6239,19.6332,19.5311,19.5404,179430.0
2019-04-24 14:30:00,21.05,21.06,21.02,21.03,127700.0,19.5404,19.5497,19.5125,19.5218,127700.0
2019-04-24 15:00:00,21.04,21.07,21.04,21.06,256201.0,19.5311,19.5589,19.5311,19.5497,256201.0
2019-04-24 15:30:00,21.06,21.06,20.98,21.03,1193318.0,19.5497,19.5497,19.4754,19.5218,1193318.0
2019-04-25 09:30:00,21.06,21.21,21.03,21.09,730692.0,19.5497,19.6889,19.5218,19.5775,730692.0
2019-04-25 10:00:00,21.1,21.17,21.1,21.13,552286.0,19.5868,19.6518,19.5868,19.6146,552286.0
2019-04-25 10:30:00,21.12,21.17,21.08,21.08,284993.0,19.6054,19.6518,19.5682,19.5682,284993.0
2019-04-25 11:00:00,21.08,21.11,20.98,20.98,471570.0,19.5682,19.5961,19.4754,19.4754,471570.0
2019-04-25 11:30:00,20.98,20.99,20.86,20.89,602881.0,19.4754,19.4847,19.364,19.3919,602881.0
2019-04-25 12:00:00,20.89,20.95,20.85,20.85,226655.0,19.3919,19.4476,19.3547,19.3547,226655.0
2019-04-25 12:30:00,20.85,20.89,20.83,20.87,188370.0,19.3547,19.3919,19.3362,19.3733,188370.0
2019-04-25 13:00:00,20.88,20.88,20.8,20.83,136486.0,19.3826,19.3826,19.3083,19.3362,136486.0
2019-04-25 13:30:00,20.83,20.83,20.77,20.78,193000.0,19.3362,19.3362,19.2805,19.2897,193000.0
2019-04-25 14:00:00,20.78,20.82,20.78,20.81,298863.0,19.2897,19.3269,19.2897,19.3176,298863.0
2019-04-25 14:30:00,20.81,20.86,20.77,20.85,307635.0,19.3176,19.364,19.2805,19.3547,307635.0
2019-04-25 15:00:00,20.86,20.87,20.79,20.81,430932.0,19.364,19.3733,19.299,19.3176,430932.0
2019-04-25 15:30:00,20.81,20.89,20.81,20.88,736514.0,19.3176,19.3919,19.3176,19.3826,736514.0
2019-04-26 09:30:00,21.07,21.3,21.05,21.22,858674.0,19.5589,19.7724,19.5404,19.6982,858674.0
2019-04-26 10:00:00,21.23,21.33,21.22,21.23,289370.0,19.7075,19.8003,19.6982,19.7075,289370.0
2019-04-26 10:30:00,21.25,21.37,21.25,21.3,209514.0,19.726,19.8374,19.726,19.7724,209514.0
2019-04-26 11:00:00,21.31,21.42,21.31,21.34,508778.0,19.7817,19.8838,19.7817,19.8096,508778.0
2019-04-26 11:30:00,21.34,21.38,21.28,21.35,408024.0,19.8096,19.8467,19.7539,19.8189,408024.0
2019-04-26 12:00:00,21.35,21.38,21.32,21.36,479879.0,19.8189,19.8467,19.791,19.8281,479879.0
2019-04-26 12:30:00,21.37,21.41,21.35,21.39,208034.0,19.8374,19.8746,19.8189,19.856,208034.0
2019-04-26 13:00:00,21.39,21.4,21.32,21.33,106616.0,19.856,19.8653,19.791,19.8003,106616.0
2019-04-26 13:30:00,21.33,21.37,21.29,21.36,184216.0,19.8003,19.8374,19.7632,19.8281,184216.0
2019-04-26 14:00:00,21.37,21.39,21.36,21.37,103858.0,19.8374,19.856,19.8281,19.8374,103858.0
2019-04-26 14:30:00,21.38,21.42,21.38,21.39,159483.0,19.8467,19.8838,19.8467,19.856,159483.0
2019-04-26 15:00:00,21.39,21.41,21.38,21.38,290997.0,19.856,19.8746,19.8467,19.8467,290997.0
2019-04-26 15:30:00,21.39,21.39,21.28,21.31,943086.0,19.856,19.856,19.7539,19.7817,943086.0
2019-04-29 09:30:00,21.22,21.22,20.92,20.93,449476.0,19.6982,19.6982,19.4197,19.429,449476.0
2019-04-29 10:00:00,20.94,21.01,20.93,20.94,358631.0,19.4383,19.5032,19.429,19.4383,358631.0
2019-04-29 10:30:00,20.94,20.98,20.9,20.95,313644.0,19.4383,19.4754,19.4011,19.4476,313644.0
2019-04-29 11:00:00,20.96,20.96,20.88,20.89,432707.0,19.4568,19.4568,19.3826,19.3919,432707.0
2019-04-29 11:30:00,20.89,20.91,20.81,20.82,380635.0,19.3919,19.4104,19.3176,19.3269,380635.0
2019-04-29 12:00:00,20.81,20.86,20.78,20.83,295060.0,19.3176,19.364,19.2897,19.3362,295060.0
2019-04-29 12:30:00,20.84,20.87,20.8,20.8,365659.0,19.3454,19.3733,19.3083,19.3083,365659.0
2019-04-29 13:00:00,20.8,20.82,20.77,20.82,286960.0,19.3083,19.3269,19.2805,19.3269,286960.0
2019-04-29 13:30:00,20.82,20.82,20.75,20.75,141153.0,19.3269,19.3269,19.2619,19.2619,141153.0
2019-04-29 14:00:00,20.76,20.8,20.75,20.77,256236.0,19.2712,19.3083,19.2619,19.2805,256236.0
2019-04-29 14:30:00,20.77,20.77,20.74,20.76,217033.0,19.2805,19.2805,19.2526,19.2712,217033.0
2019-04-29 15:00:00,20.76,20.8,20.76,20.77,419498.0,19.2712,19.3083,19.2712,19.2805,419498.0
2019-04-29 15:30:00,20.78,20.86,20.77,20.85,956067.0,19.2897,19.364,19.2805,19.3547,956067.0
2019-04-30 09:30:00,20.83,21.03,20.81,20.94,854193.0,19.3362,19.5218,19.3176,19.4383,854193.0
2019-04-30 10:00:00,20.93,20.97,20.89,20.93,251807.0,19.429,19.4661,19.3919,19.429,251807.0
2019-04-30 10:30:00,20.93,20.94,20.85,20.88,250664.0,19.429,19.4383,19.3547,19.3826,250664.0
2019-04-30 11:00:00,20.89,21.0,20.89,20.99,214967.0,19.3919,19.494,19.3919,19.4847,214967.0
2019-04-30 11:30:00,21.0,21.02,20.95,20.95,292223.0,19.494,19.5125,19.4476,19.4476,292223.0
2019-04-30 12:00:00,20.96,20.99,20.93,20.97,55634.0,19.4568,19.4847,19.429,19.4661,55634.0
2019-04-30 12:30:00,20.97,20.99,20.94,20.99,52707.0,19.4661,19.4847,19.4383,19.4847,52707.0
2019-04-30 13:00:00,20.99,21.0,20.97,20.98,75309.0,19.4847,19.494,19.4661,19.4754,75309.0
2019-04-30 13:30:00,20.99,21.0,20.97,20.97,83350.0,19.4847,19.494,19.4661,19.4661,83350.0
2019-04-30 14:00:00,20.97,20.97,20.86,20.88,157479.0,19.4661,19.4661,19.364,19.3826,157479.0
2019-04-30 14:30:00,20.88,20.89,20.85,20.86,164661.0,19.3826,19.3919,19.3547,19.364,164661.0
2019-04-30 15:00:00,20.87,20.9,20.85,20.89,71109.0,19.3733,19.4011,19.3547,19.3919,71109.0
2019-04-30 15:30:00,20.89,20.92,20.88,20.88,375726.0,19.3919,19.4197,19.3826,19.3826,375726.0
2019-05-01 09:30:00,20.83,20.86,20.6,20.65,567160.0,19.3362,19.364,19.1227,19.1691,567160.0
2019-05-01 10:00:00,20.65,20.78,20.65,20.7,811409.0,19.1691,19.2897,19.1691,19.2155,811409.0
2019-05-01 10:30:00,20.7,20.71,20.59,20.6,467301.0,19.2155,19.2248,19.1134,19.1227,467301.0
2019-05-01 11:00:00,20.6,20.62,20.57,20.58,273615.0,19.1227,19.1412,19.0948,19.1041,273615.0
2019-05-01 11:30:00,20.59,20.66,20.58,20.65,174634.0,19.1134,19.1783,19.1041,19.1691,174634.0
2019-05-01 12:00:00,20.65,20.66,20.59,20.6,324497.0,19.1691,19.1783,19.1134,19.1227,324497.0
2019-05-01 12:30:00,20.6,20.64,20.58,20.58,157916.0,19.1227,19.1598,19.1041,19.1041,157916.0
2019-05-01 13:00:00,20.59,20.64,20.57,20.63,182900.0,19.1134,19.1598,19.0948,19.1505,182900.0
2019-05-01 13:30:00,20.62,20.64,20.61,20.62,302029.0,19.1412,19.1598,19.1319,19.1412,302029.0
2019-05-01 14:00:00,20.62,21.09,20.62,20.93,2130454.0,19.1412,19.5775,19.1412,19.429,2130454.0
2019-05-01 14:30:00,20.93,20.93,20.35,20.4,2770953.0,19.429,19.429,18.8906,18.937,2770953.0
2019-05-01 15:00:00,20.4,20.55,20.36,20.53,946519.0,18.937,19.0762,18.8999,19.0577,946519.0
2019-05-01 15:30:00,20.53,20.6,20.49,20.51,1874262.0,19.0577,19.1227,19.0205,19.0391,1874262.0
2019-05-02 09:30:00,20.32,20.4,20.23,20.34,915876.0,18.8627,18.937,18.7792,18.8813,915876.0
2019-05-02 10:00:00,20.34,20.37,20.16,20.17,585749.0,18.8813,18.9091,18.7142,18.7235,585749.0
2019-05-02 10:30:00,20.17,20.25,20.14,20.25,377136.0,18.7235,18.7978,18.6956,18.7978,377136.0
2019-05-02 11:00:00,20.25,20.46,20.25,20.46,669303.0,18.7978,18.9927,18.7978,18.9927,669303.0
2019-05-02 11:30:00,20.45,20.45,20.29,20.3,539399.0,18.9834,18.9834,18.8349,18.8442,539399.0
2019-05-02 12:00:00,20.3,20.37,20.29,20.35,179130.0,18.8442,18.9091,18.8349,18.8906,179130.0
2019-05-02 12:30:00,20.35,20.35,20.29,20.31,165832.0,18.8906,18.8906,18.8349,18.8534,165832.0
2019-05-02 13:00:00,20.31,20.32,20.22,20.23,255612.0,18.8534,18.8627,18.7699,18.7792,255612.0
2019-05-02 13:30:00,20.23,20.25,20.22,20.24,124359.0,18.7792,18.7978,18.7699,18.7885,124359.0
2019-05-02 14:00:00,20.24,20.27,20.22,20.25,211846.0,18.7885,18.8163,18.7699,18.7978,211846.0
2019-05-02 14:30:00,20.24,20.24,20.18,20.19,242865.0,18.7885,18.7885,18.7328,18.7421,242865.0
2019-05-02 15:00:00,20.19,20.22,20.17,20.2,298577.0,18.7421,18.7699,18.7235,18.7513,298577.0
2019-05-02 15:30:00,20.2,20.24,20.14,20.17,1476458.0,18.7513,18.7885,18.6956,18.7235,1476458.0
2019-05-03 09:30:00,20.4,20.43,20.3,20.41,808238.0,18.937,18.9648,18.8442,18.9463,808238.0
2019-05-03 10:00:00,20.41,20.58,20.41,20.49,355378.0,18.9463,19.1041,18.9463,19.0205,355378.0
2019-05-03 10:30:00,20.49,20.51,20.42,20.46,210994.0,19.0205,19.0391,18.9556,18.9927,210994.0
2019-05-03 11:00:00,20.49,20.57,20.48,20.51,228233.0,19.0205,19.0948,19.0113,19.0391,228233.0
2019-05-03 11:30:00,20.52,20.52,20.47,20.51,215533.0,19.0484,19.0484,19.002,19.0391,215533.0
2019-05-03 12:00:00,20.5,20.54,20.49,20.51,94253.0,19.0298,19.067,19.0205,19.0391,94253.0
2019-05-03 12:30:00,20.52,20.52,20.5,20.51,183221.0,19.0484,19.0484,19.0298,19.0391,183221.0
2019-05-03 13:00:00,20.5,20.5,20.41,20.43,165727.0,19.0298,19.0298,18.9463,18.9648,165727.0
2019-05-03 13:30:00,20.43,20.46,20.41,20.44,159828.0,18.9648,18.9927,18.9463,18.9741,159828.0
2019-05-03 14:00:00,20.44,20.45,20.32,20.33,439924.0,18.9741,18.9834,18.8627,18.872,439924.0
2019-05-03 14:30:00,20.33,20.34,20.29,20.29,295787.0,18.872,18.8813,18.8349,18.8349,295787.0
2019-05-03 15:00:00,20.29,20.32,20.28,20.32,232538.0,18.8349,18.8627,18.8256,18.8627,232538.0
2019-05-03 15:30:00,20.32,20.34,20.29,20.3,664990.0,18.8627,18.8813,18.8349,18.8442,664990.0
2019-05-06 09:30:00,20.29,20.37,20.23,20.28,681872.0,18.8349,18.9091,18.7792,18.8256,681872.0
2019-05-06 10:00:00,20.29,20.41,20.28,20.4,292209.0,18.8349,18.9463,18.8256,18.937,292209.0
2019-05-06 10:30:00,20.39,20.46,20.35,20.45,203799.0,18.9277,18.9927,18.8906,18.9834,203799.0
2019-05-06 11:00:00,20.45,20.45,20.34,20.4,121274.0,18.9834,18.9834,18.8813,18.937,121274.0
2019-05-06 11:30:00,20.39,20.44,20.38,20.42,253489.0,18.9277,18.9741,18.9184,18.9556,253489.0
2019-05-06 12:00:00,20.42,20.43,20.36,20.37,74768.0,18.9556,18.9648,18.8999,18.9091,74768.0
2019-05-06 12:30:00,20.35,20.36,20.31,20.34,69610.0,18.8906,18.8999,18.8534,18.8813,69610.0
2019-05-06 13:00:00,20.34,20.39,20.34,20.38,63661.0,18.8813,18.9277,18.8813,18.9184,63661.0
2019-05-06 13:30:00,20.38,20.38,20.31,20.37,183958.0,18.9184,18.9184,18.8534,18.9091,183958.0
2019-05-06 14:00:00,20.37,20.43,20.37,20.39,82182.0,18.9091,18.9648,18.9091,18.9277,82182.0
2019-05-06 14:30:00,20.39,20.39,20.32,20.33,146659.0,18.9277,18.9277,18.8627,18.872,146659.0
2019-05-06 15:00:00,20.32,20.35,20.32,20.34,65708.0,18.8627,18.8906,18.8627,18.8813,65708.0
2019-05-06 15:30:00,20.34,20.34,20.29,20.29,408092.0,18.8813,18.8813,18.8349,18.8349,408092.0
2019-05-07 09:30:00,20.41,20.41,20.27,20.28,259723.0,18.9463,18.9463,18.8163,18.8256,259723.0
2019-05-07 10:00:00,20.28,20.42,20.28,20.4,231632.0,18.8256,18.9556,18.8256,18.937,231632.0
2019-05-07 10:30:00,20.4,20.48,20.36,20.48,221353.0,18.937,19.0113,18.8999,19.0113,221353.0
2019-05-07 11:00:00,20.48,20.57,20.47,20.47,242893.0,19.0113,19.0948,19.002,19.002,242893.0
2019-05-07 11:30:00,20.48,20.55,20.47,20.51,151171.0,19.0113,19.0762,19.002,19.0391,151171.0
2019-05-07 12:00:00,20.51,20.54,20.5,20.52,86890.0,19.0391,19.067,19.0298,19.0484,86890.0
2019-05-07 12:30:00,20.52,20.53,20.51,20.52,30265.0,19.0484,19.0577,19.0391,19.0484,30265.0
2019-05-07 13:00:00,20.52,20.69,20.51,20.64,376338.0,19.0484,19.2062,19.0391,19.1598,376338.0
2019-05-07 13:30:00,20.64,20.7,20.63,20.68,425550.0,19.1598,19.2155,19.1505,19.1969,425550.0
2019-05-07 14:00:00,20.68,20.72,20.61,20.71,314415.0,19.1969,19.234,19.1319,19.2248,314415.0
2019-05-07 14:30:00,20.7,20.83,20.69,20.78,640426.0,19.2155,19.3362,19.2062,19.2897,640426.0
2019-05-07 15:00:00,20.78,20.83,20.75,20.83,572659.0,19.2897,19.3362,19.2619,19.3362,572659.0
2019-05-07 15:30:00,20.82,20.82,20.7,20.7,1259648.0,19.3269,19.3269,19.2155,19.2155,1259648.0
2019-05-08 09:30:00,20.9,20.98,20.82,20.82,608372.0,19.4011,19.4754,19.3269,19.3269,608372.0
2019-05-08 10:00:00,20.82,20.82,20.52,20.54,400735.0,19.3269,19.3269,19.0484,19.067,400735.0
2019-05-08 10:30:00,20.55,20.59,20.5,20.53,281682.0,19.0762,19.1134,19.0298,19.0577,281682.0
2019-05-08 11:00:00,20.53,20.58,20.48,20.49,352866.0,19.0577,19.1041,19.0113,19.0205,352866.0
2019-05-08 11:30:00,20.49,20.5,20.42,20.44,287844.0,19.0205,19.0298,18.9556,18.9741,287844.0
2019-05-08 12:00:00,20.45,20.45,20.35,20.42,220760.0,18.9834,18.9834,18.8906,18.9556,220760.0
2019-05-08 12:30:00,20.42,20.46,20.39,20.42,238068.0,18.9556,18.9927,18.9277,18.9556,238068.0
2019-05-08 13:00:00,20.42,20.49,20.4,20.48,206562.0,18.9556,19.0205,18.937,19.0113,206562.0
2019-05-08 13:30:00,20.49,20.55,20.47,20.47,158787.0,19.0205,19.0762,19.002,19.002,158787.0
2019-05-08 14:00:00,20.46,20.46,20.4,20.43,133732.0,18.9927,18.9927,18.937,18.9648,133732.0
2019-05-08 14:30:00,20.43,20.44,20.41,20.43,165465.0,18.9648,18.9741,18.9463,18.9648,165465.0
2019-05-08 15:00:00,20.43,20.47,20.41,20.47,438979.0,18.9648,19.002,18.9463,19.002,438979.0
2019-05-08 15:30:00,20.46,20.51,20.42,20.47,1199659.0,18.9927,19.0391,18.9556,19.002,1199659.0
2019-05-09 09:30:00,20.52,20.77,20.49,20.73,747084.0,19.0484,19.2805,19.0205,19.2433,747084.0
2019-05-09 10:00:00,20.73,20.77,20.68,20.7,300259.0,19.2433,19.2805,19.1969,19.2155,300259.0
2019-05-09 10:30:00,20.7,20.7,20.52,20.54,228645.0,19.2155,19.2155,19.0484,19.067,228645.0
2019-05-09 11:00:00,20.55,20.59,20.4,20.59,553598.0,19.0762,19.1134,18.937,19.1134,553598.0
2019-05-09 11:30:00,20.6,20.61,20.48,20.52,552342.0,19.1227,19.1319,19.0113,19.0484,552342.0
2019-05-09 12:00:00,20.53,20.59,20.48,20.52,145146.0,19.0577,19.1134,19.0113,19.0484,145146.0
2019-05-09 12:30:00,20.51,20.57,20.49,20.53,204533.0,19.0391,19.0948,19.0205,19.0577,204533.0
2019-05-09 13:00:00,20.54,20.6,20.54,20.57,86021.0,19.067,19.1227,19.067,19.0948,86021.0
2019-05-09 13:30:00,20.57,20.59,20.52,20.59,228162.0,19.0948,19.1134,19.0484,19.1134,228162.0
2019-05-09 14:00:00,20.59,20.6,20.51,20.55,124621.0,19.1134,19.1227,19.0391,19.0762,124621.0
2019-05-09 14:30:00,20.53,20.55,20.48,20.52,159538.0,19.0577,19.0762,19.0113,19.0484,159538.0
2019-05-09 15:00:00,20.52,20.52,20.46,20.48,91893.0,19.0484,19.0484,18.9927,19.0113,91893.0
2019-05-09 15:30:00,20.49,20.49,20.42,20.42,419968.0,19.0205,19.0205,18.9556,18.9556,419968.0
2019-05-10 09:30:00,20.55,20.55,20.36,20.4,763734.0,19.0762,19.0762,18.8999,18.937,763734.0
2019-05-10 10:00:00,20.4,20.44,20.33,20.35,304890.0,18.937,18.9741,18.872,18.8906,304890.0
2019-05-10 10:30:00,20.34,20.49,20.33,20.35,406661.0,18.8813,19.0205,18.872,18.8906,406661.0
2019-05-10 11:00:00,20.35,20.36,20.3,20.35,277868.0,18.8906,18.8999,18.8442,18.8906,277868.0
2019-05-10 11:30:00,20.35,20.35,20.27,20.33,273132.0,18.8906,18.8906,18.8163,18.872,273132.0
2019-05-10 12:00:00,20.33,20.39,20.3,20.39,89678.0,18.872,18.9277,18.8442,18.9277,89678.0
2019-05-10 12:30:00,20.4,20.46,20.39,20.43,153306.0,18.937,18.9927,18.9277,18.9648,153306.0
2019-05-10 13:00:00,20.44,20.45,20.39,20.43,93790.0,18.9741,18.9834,18.9277,18.9648,93790.0
2019-05-10 13:30:00,20.42,20.43,20.38,20.4,85865.0,18.9556,18.9648,18.9184,18.937,85865.0
2019-05-10 14:00:00,20.4,20.41,20.35,20.36,83299.0,18.937,18.9463,18.8906,18.8999,83299.0
2019-05-10 14:30:00,20.37,20.37,20.33,20.36,98453.0,18.9091,18.9091,18.872,18.8999,98453.0
2019-05-10 15:00:00,20.36,20.43,20.36,20.41,140850.0,18.8999,18.9648,18.8999,18.9463,140850.0
2019-05-10 15:30:00,20.41,20.42,20.27,20.28,898181.0,18.9463,18.9556,18.8163,18.8256,898181.0
2019-05-13 09:30:00,20.63,20.68,20.55,20.59,1064765.0,19.1505,19.1969,19.0762,19.1134,1064765.0
2019-05-13 10:00:00,20.59,20.61,20.44,20.56,717111.0,19.1134,19.1319,18.9741,19.0855,717111.0
2019-05-13 10:30:00,20.56,20.64,20.55,20.63,341960.0,19.0855,19.1598,19.0762,19.1505,341960.0
2019-05-13 11:00:00,20.64,20.65,20.59,20.63,401047.0,19.1598,19.1691,19.1134,19.1505,401047.0
2019-05-13 11:30:00,20.64,20.66,20.62,20.64,247925.0,19.1598,19.1783,19.1412,19.1598,247925.0
2019-05-13 12:00:00,20.64,20.82,20.64,20.78,500266.0,19.1598,19.3269,19.1598,19.2897,500266.0
2019-05-13 12:30:00,20.78,20.84,20.77,20.82,307304.0,19.2897,19.3454,19.2805,19.3269,307304.0
2019-05-13 13:00:00,20.81,20.89,20.81,20.86,318546.0,19.3176,19.3919,19.3176,19.364,318546.0
2019-05-13 13:30:00,20.87,20.89,20.83,20.87,318104.0,19.3733,19.3919,19.3362,19.3733,318104.0
2019-05-13 14:00:00,20.87,20.89,20.83,20.88,463170.0,19.3733,19.3919,19.3362,19.3826,463170.0
2019-05-13 14:30:00,20.89,20.97,20.89,20.93,778547.0,19.3919,19.4661,19.3919,19.429,778547.0
2019-05-13 15:00:00,20.93,20.99,20.92,20.97,455887.0,19.429,19.4847,19.4197,19.4661,455887.0
2019-05-13 15:30:00,20.96,20.98,20.91,20.92,1313468.0,19.4568,19.4754,19.4104,19.4197,1313468.0
2019-05-14 09:30:00,20.88,20.89,20.74,20.87,847604.0,19.3826,19.3919,19.2526,19.3733,847604.0
2019-05-14 10:00:00,20.86,20.87,20.74,20.79,261837.0,19.364,19.3733,19.2526,19.299,261837.0
2019-05-14 10:30:00,20.76,20.76,20.68,20.71,209829.0,19.2712,19.2712,19.1969,19.2248,209829.0
2019-05-14 11:00:00,20.7,20.77,20.68,20.68,213058.0,19.2155,19.2805,19.1969,19.1969,213058.0
2019-05-14 11:30:00,20.67,20.67,20.6,20.62,289907.0,19.1876,19.1876,19.1227,19.1412,289907.0
2019-05-14 12:00:00,20.62,20.74,20.62,20.74,202892.0,19.1412,19.2526,19.1412,19.2526,202892.0
2019-05-14 12:30:00,20.74,20.77,20.74,20.76,36582.0,19.2526,19.2805,19.2526,19.2712,36582.0
2019-05-14 13:00:00,20.75,20.79,20.72,20.79,105942.0,19.2619,19.299,19.234,19.299,105942.0
2019-05-14 13:30:00,20.79,20.83,20.78,20.79,53065.0,19.299,19.3362,19.2897,19.299,53065.0
2019-05-14 14:00:00,20.79,20.83,20.79,20.8,145643.0,19.299,19.3362,19.299,19.3083,145643.0
2019-05-14 14:30:00,20.8,20.83,20.77,20.82,252667.0,19.3083,19.3362,19.2805,19.3269,252667.0
2019-05-14 15:00:00,20.81,20.81,20.78,20.8,146704.0,19.3176,19.3176,19.2897,19.3083,146704.0
2019-05-14 15:30:00,20.79,20.85,20.77,20.84,710131.0,19.299,19.3547,19.2805,19.3454,710131.0
2019-05-15 09:30:00,20.95,21.02,20.9,20.93,508360.0,19.4476,19.5125,19.4011,19.429,508360.0
2019-05-15 10:00:00,20.92,21.0,20.9,20.93,500801.0,19.4197,19.494,19.4011,19.429,500801.0
2019-05-15 10:30:00,20.92,20.94,20.81,20.88,389661.0,19.4197,19.4383,19.3176,19.3826,389661.0
2019-05-15 11:00:00,20.88,20.89,20.78,20.79,105117.0,19.3826,19.3919,19.2897,19.299,105117.0
2019-05-15 11:30:00,20.79,20.84,20.78,20.81,134306.0,19.299,19.3454,19.2897,19.3176,134306.0
2019-05-15 12:00:00,20.81,20.9,20.78,20.88,225788.0,19.3176,19.4011,19.2897,19.3826,225788.0
2019-05-15 12:30:00,20.88,20.89,20.86,20.87,54541.0,19.3826,19.3919,19.364,19.3733,54541.0
2019-05-15 13:00:00,20.87,20.87,20.84,20.84,48066.0,19.3733,19.3733,19.3454,19.3454,48066.0
2019-05-15 13:30:00,20.84,20.88,20.82,20.82,196074.0,19.3454,19.3826,19.3269,19.3269,196074.0
2019-05-15 14:00:00,20.83,20.86,20.83,20.85,46365.0,19.3362,19.364,19.3362,19.3547,46365.0
2019-05-15 14:30:00,20.85,20.86,20.83,20.86,66493.0,19.3547,19.364,19.3362,19.364,66493.0
2019-05-15 15:00:00,20.86,20.86,20.8,20.82,148810.0,19.364,19.364,19.3083,19.3269,148810.0
2019-05-15 15:30:00,20.81,20.82,20.78,20.8,424773.0,19.3176,19.3269,19.2897,19.3083,424773.0
2019-05-16 09:30:00,20.68,20.73,20.53,20.57,546076.0,19.1969,19.2433,19.0577,19.0948,546076.0
2019-05-16 10:00:00,20.57,20.58,20.5,20.55,193468.0,19.0948,19.1041,19.0298,19.0762,193468.0
2019-05-16 10:30:00,20.55,20.62,20.48,20.48,344653.0,19.0762,19.1412,19.0113,19.0113,344653.0
2019-05-16 11:00:00,20.48,20.52,20.42,20.43,264224.0,19.0113,19.0484,18.9556,18.9648,264224.0
2019-05-16 11:30:00,20.43,20.47,20.41,20.47,167667.0,18.9648,19.002,18.9463,19.002,167667.0
2019-05-16 12:00:00,20.47,20.51,20.47,20.51,136876.0,19.002,19.0391,19.002,19.0391,136876.0
2019-05-16 12:30:00,20.52,20.6,20.52,20.53,142652.0,19.0484,19.1227,19.0484,19.0577,142652.0
2019-05-16 13:00:00,20.54,20.55,20.51,20.53,129082.0,19.067,19.0762,19.0391,19.0577,129082.0
2019-05-16 13:30:00,20.53,20.55,20.52,20.53,98451.0,19.0577,19.0762,19.0484,19.0577,98451.0
2019-05-16 14:00:00,20.54,20.55,20.5,20.51,148363.0,19.067,19.0762,19.0298,19.0391,148363.0
2019-05-16 14:30:00,20.5,20.53,20.49,20.53,203610.0,19.0298,19.0577,19.0205,19.0577,203610.0
2019-05-16 15:00:00,20.53,20.59,20.53,20.58,195635.0,19.0577,19.1134,19.0577,19.1041,195635.0
2019-05-16 15:30:00,20.57,20.59,20.54,20.57,782199.0,19.0948,19.1134,19.067,19.0948,782199.0
2019-05-17 09:30:00,20.47,20.53,20.43,20.47,378594.0,19.002,19.0577,18.9648,19.002,378594.0
2019-05-17 10:00:00,20.46,20.48,20.4,20.45,191234.0,18.9927,19.0113,18.937,18.9834,191234.0
2019-05-17 10:30:00,20.46,20.48,20.41,20.44,183464.0,18.9927,19.0113,18.9463,18.9741,183464.0
2019-05-17 11:00:00,20.44,20.58,20.44,20.56,238482.0,18.9741,19.1041,18.9741,19.0855,238482.0
2019-05-17 11:30:00,20.56,20.61,20.53,20.54,213415.0,19.0855,19.1319,19.0577,19.067,213415.0
2019-05-17 12:00:00,20.54,20.54,20.49,20.52,90681.0,19.067,19.067,19.0205,19.0484,90681.0
2019-05-17 12:30:00,20.52,20.55,20.51,20.54,34202.0,19.0484,19.0762,19.0391,19.067,34202.0
2019-05-17 13:00:00,20.55,20.58,20.55,20.57,68462.0,19.0762,19.1041,19.0762,19.0948,68462.0
2019-05-17 13:30:00,20.57,20.61,20.56,20.6,109425.0,19.0948,19.1319,19.0855,19.1227,109425.0
2019-05-17 14:00:00,20.59,20.59,20.54,20.56,83182.0,19.1134,19.1134,19.067,19.0855,83182.0
2019-05-17 14:30:00,20.56,20.59,20.55,20.58,97685.0,19.0855,19.1134,19.0762,19.1041,97685.0
2019-05-17 15:00:00,20.58,20.61,20.55,20.6,160388.0,19.1041,19.1319,19.0762,19.1227,160388.0
2019-05-17 15:30:00,20.6,20.76,20.59,20.72,1169478.0,19.1227,19.2712,19.1134,19.234,1169478.0
2019-05-20 09:30:00,20.7,20.77,20.65,20.76,364782.0,19.2155,19.2805,19.1691,19.2712,364782.0
2019-05-20 10:00:00,20.77,20.8,20.75,20.75,143807.0,19.2805,19.3083,19.2619,19.2619,143807.0
2019-05-20 10:30:00,20.76,20.83,20.76,20.78,91197.0,19.2712,19.3362,19.2712,19.2897,91197.0
2019-05-20 11:00:00,20.79,20.85,20.78,20.78,132855.0,19.299,19.3547,19.2897,19.2897,132855.0
2019-05-20 11:30:00,20.78,20.84,20.76,20.76,148471.0,19.2897,19.3454,19.2712,19.2712,148471.0
2019-05-20 12:00:00,20.75,20.75,20.65,20.65,132413.0,19.2619,19.2619,19.1691,19.1691,132413.0
2019-05-20 12:30:00,20.66,20.67,20.65,20.65,75501.0,19.1783,19.1876,19.1691,19.1691,75501.0
2019-05-20 13:00:00,20.66,20.75,20.66,20.73,84845.0,19.1783,19.2619,19.1783,19.2433,84845.0
2019-05-20 13:30:00,20.72,20.75,20.7,20.75,69617.0,19.234,19.2619,19.2155,19.2619,69617.0
2019-05-20 14:00:00,20.74,20.74,20.7,20.73,75500.0,19.2526,19.2526,19.2155,19.2433,75500.0
2019-05-20 14:30:00,20.73,20.75,20.72,20.74,13949.0,19.2433,19.2619,19.234,19.2526,13949.0
2019-05-20 15:00:00,20.73,20.74,20.72,20.72,66569.0,19.2433,19.2526,19.234,19.234,66569.0
2019-05-20 15:30:00,20.73,20.73,20.67,20.67,390961.0,19.2433,19.2433,19.1876,19.1876,390961.0
2019-05-21 09:30:00,20.57,20.58,20.47,20.5,403116.0,19.0948,19.1041,19.002,19.0298,403116.0
2019-05-21 10:00:00,20.5,20.64,20.49,20.64,190919.0,19.0298,19.1598,19.0205,19.1598,190919.0
2019-05-21 10:30:00,20.64,20.68,20.59,20.64,335180.0,19.1598,19.1969,19.1134,19.1598,335180.0
2019-05-21 11:00:00,20.64,20.7,20.63,20.68,140391.0,19.1598,19.2155,19.1505,19.1969,140391.0
2019-05-21 11:30:00,20.68,20.69,20.64,20.66,120658.0,19.1969,19.2062,19.1598,19.1783,120658.0
2019-05-21 12:00:00,20.67,20.71,20.67,20.68,90409.0,19.1876,19.2248,19.1876,19.1969,90409.0
2019-05-21 12:30:00,20.69,20.71,20.67,20.67,52205.0,19.2062,19.2248,19.1876,19.1876,52205.0
2019-05-21 13:00:00,20.68,20.69,20.62,20.62,74113.0,19.1969,19.2062,19.1412,19.1412,74113.0
2019-05-21 13:30:00,20.63,20.65,20.63,20.64,74354.0,19.1505,19.1691,19.1505,19.1598,74354.0
2019-05-21 14:00:00,20.64,20.64,20.62,20.62,20849.0,19.1598,19.1598,19.1412,19.1412,20849.0
2019-05-21 14:30:00,20.61,20.65,20.6,20.65,54841.0,19.1319,19.1691,19.1227,19.1691,54841.0
2019-05-21 15:00:00,20.64,20.67,20.64,20.67,84268.0,19.1598,19.1876,19.1598,19.1876,84268.0
2019-05-21 15:30:00,20.67,20.73,20.67,20.72,233136.0,19.1876,19.2433,19.1876,19.234,233136.0
2019-05-22 09:30:00,20.68,20.7,20.62,20.67,294886.0,19.1969,19.2155,19.1412,19.1876,294886.0
2019-05-22 10:00:00,20.67,20.67,20.59,20.65,178926.0,19.1876,19.1876,19.1134,19.1691,178926.0
2019-05-22 10:30:00,20.64,20.65,20.56,20.58,147661.0,19.1598,19.1691,19.0855,19.1041,147661.0
2019-05-22 11:00:00,20.58,20.61,20.53,20.53,118394.0,19.1041,19.1319,19.0577,19.0577,118394.0
2019-05-22 11:30:00,20.52,20.56,20.51,20.55,193146.0,19.0484,19.0855,19.0391,19.0762,193146.0
2019-05-22 12:00:00,20.54,20.57,20.46,20.47,317497.0,19.067,19.0948,18.9927,19.002,317497.0
2019-05-22 12:30:00,20.47,20.48,20.44,20.47,238501.0,19.002,19.0113,18.9741,19.002,238501.0
2019-05-22 13:00:00,20.47,20.49,20.45,20.45,238330.0,19.002,19.0205,18.9834,18.9834,238330.0
2019-05-22 13:30:00,20.45,20.46,20.42,20.46,171291.0,18.9834,18.9927,18.9556,18.9927,171291.0
2019-05-22 14:00:00,20.46,20.5,20.38,20.39,260472.0,18.9927,19.0298,18.9184,18.9277,260472.0
2019-05-22 14:30:00,20.39,20.39,20.26,20.28,229486.0,18.9277,18.9277,18.807,18.8256,229486.0
2019-05-22 15:00:00,20.29,20.36,20.29,20.33,192354.0,18.8349,18.8999,18.8349,18.872,192354.0
2019-05-22 15:30:00,20.33,20.38,20.33,20.37,605697.0,18.872,18.9184,18.872,18.9091,605697.0
2019-05-23 09:30:00,20.56,20.67,20.48,20.63,641120.0,19.0855,19.1876,19.0113,19.1505,641120.0
2019-05-23 10:00:00,20.63,20.78,20.6,20.72,612090.0,19.1505,19.2897,19.1227,19.234,612090.0
2019-05-23 10:30:00,20.72,20.77,20.69,20.75,181978.0,19.234,19.2805,19.2062,19.2619,181978.0
2019-05-23 11:00:00,20.75,20.81,20.73,20.75,414792.0,19.2619,19.3176,19.2433,19.2619,414792.0
2019-05-23 11:30:00,20.74,20.8,20.69,20.79,270736.0,19.2526,19.3083,19.2062,19.299,270736.0
2019-05-23 12:00:00,20.78,20.82,20.76,20.78,264848.0,19.2897,19.3269,19.2712,19.2897,264848.0
2019-05-23 12:30:00,20.78,20.84,20.77,20.83,281400.0,19.2897,19.3454,19.2805,19.3362,281400.0
2019-05-23 13:00:00,20.83,20.87,20.79,20.79,282632.0,19.3362,19.3733,19.299,19.299,282632.0
2019-05-23 13:30:00,20.79,20.79,20.69,20.7,194644.0,19.299,19.299,19.2062,19.2155,194644.0
2019-05-23 14:00:00,20.7,20.7,20.64,20.69,188266.0,19.2155,19.2155,19.1598,19.2062,188266.0
2019-05-23 14:30:00,20.69,20.69,20.59,20.59,169647.0,19.2062,19.2062,19.1134,19.1134,169647.0
2019-05-23 15:00:00,20.6,20.64,20.56,20.58,172765.0,19.1227,19.1598,19.0855,19.1041,172765.0
2019-05-23 15:30:00,20.58,20.58,20.42,20.45,1008175.0,19.1041,19.1041,18.9556,18.9834,1008175.0
2019-05-24 09:30:00,20.5,20.54,20.41,20.42,766453.0,19.0298,19.067,18.9463,18.9556,766453.0
2019-05-24 10:00:00,20.43,20.52,20.42,20.52,137002.0,18.9648,19.0484,18.9556,19.0484,137002.0
2019-05-24 10:30:00,20.52,20.55,20.45,20.47,224362.0,19.0484,19.0762,18.9834,19.002,224362.0
2019-05-24 11:00:00,20.47,20.47,20.41,20.47,145649.0,19.002,19.002,18.9463,19.002,145649.0
2019-05-24 11:30:00,20.46,20.46,20.42,20.45,111352.0,18.9927,18.9927,18.9556,18.9834,111352.0
2019-05-24 12:00:00,20.45,20.51,20.43,20.51,116335.0,18.9834,19.0391,18.9648,19.0391,116335.0
2019-05-24 12:30:00,20.52,20.58,20.52,20.58,149259.0,19.0484,19.1041,19.0484,19.1041,149259.0
2019-05-24 13:00:00,20.58,20.61,20.56,20.59,142748.0,19.1041,19.1319,19.0855,19.1134,142748.0
2019-05-24 13:30:00,20.58,20.59,20.57,20.58,43605.0,19.1041,19.1134,19.0948,19.1041,43605.0
2019-05-24 14:00:00,20.58,20.58,20.49,20.52,55621.0,19.1041,19.1041,19.0205,19.0484,55621.0
2019-05-24 14:30:00,20.51,20.51,20.47,20.47,89383.0,19.0391,19.0391,19.002,19.002,89383.0
2019-05-24 15:00:00,20.47,20.51,20.47,20.51,51544.0,19.002,19.0391,19.002,19.0391,51544.0
2019-05-24 15:30:00,20.51,20.56,20.5,20.56,332738.0,19.0391,19.0855,19.0298,19.0855,332738.0
2019-05-28 09:30:00,20.38,20.46,20.35,20.46,382745.0,18.9184,18.9927,18.8906,18.9927,382745.0
2019-05-28 10:00:00,20.45,20.46,20.37,20.42,189804.0,18.9834,18.9927,18.9091,18.9556,189804.0
2019-05-28 10:30:00,20.41,20.49,20.4,20.49,199724.0,18.9463,19.0205,18.937,19.0205,199724.0
2019-05-28 11:00:00,20.49,20.49,20.44,20.44,71142.0,19.0205,19.0205,18.9741,18.9741,71142.0
2019-05-28 11:30:00,20.42,20.5,20.42,20.45,147936.0,18.9556,19.0298,18.9556,18.9834,147936.0
2019-05-28 12:00:00,20.45,20.45,20.38,20.38,96867.0,18.9834,18.9834,18.9184,18.9184,96867.0
2019-05-28 12:30:00,20.37,20.37,20.34,20.34,120099.0,18.9091,18.9091,18.8813,18.8813,120099.0
2019-05-28 13:00:00,20.35,20.36,20.33,20.34,167710.0,18.8906,18.8999,18.872,18.8813,167710.0
2019-05-28 13:30:00,20.35,20.37,20.34,20.36,68510.0,18.8906,18.9091,18.8813,18.8999,68510.0
2019-05-28 14:00:00,20.36,20.37,20.34,20.34,94893.0,18.8999,18.9091,18.8813,18.8813,94893.0
2019-05-28 14:30:00,20.34,20.34,20.3,20.3,159148.0,18.8813,18.8813,18.8442,18.8442,159148.0
2019-05-28 15:00:00,20.3,20.37,20.28,20.35,347771.0,18.8442,18.9091,18.8256,18.8906,347771.0
2019-05-28 15:30:00,20.35,20.45,20.35,20.44,854113.0,18.8906,18.9834,18.8906,18.9741,854113.0
2019-05-29 09:30:00,20.52,20.54,20.46,20.51,419537.0,19.0484,19.067,18.9927,19.0391,419537.0
2019-05-29 10:00:00,20.5,20.51,20.4,20.41,182693.0,19.0298,19.0391,18.937,18.9463,182693.0
2019-05-29 10:30:00,20.41,20.45,20.39,20.45,133254.0,18.9463,18.9834,18.9277,18.9834,133254.0
2019-05-29 11:00:00,20.46,20.46,20.36,20.4,104576.0,18.9927,18.9927,18.8999,18.937,104576.0
2019-05-29 11:30:00,20.41,20.48,20.4,20.46,71659.0,18.9463,19.0113,18.937,18.9927,71659.0
2019-05-29 12:00:00,20.45,20.46,20.39,20.41,136512.0,18.9834,18.9927,18.9277,18.9463,136512.0
2019-05-29 12:30:00,20.41,20.49,20.41,20.48,172639.0,18.9463,19.0205,18.9463,19.0113,172639.0
2019-05-29 13:00:00,20.48,20.48,20.43,20.43,152584.0,19.0113,19.0113,18.9648,18.9648,152584.0
2019-05-29 13:30:00,20.43,20.45,20.41,20.43,67438.0,18.9648,18.9834,18.9463,18.9648,67438.0
2019-05-29 14:00:00,20.43,20.43,20.42,20.43,46895.0,18.9648,18.9648,18.9556,18.9648,46895.0
2019-05-29 14:30:00,20.43,20.46,20.42,20.42,49005.0,18.9648,18.9927,18.9556,18.9556,49005.0
2019-05-29 15:00:00,20.42,20.43,20.38,20.41,211724.0,18.9556,18.9648,18.9184,18.9463,211724.0
2019-05-29 15:30:00,20.42,20.45,20.41,20.42,385466.0,18.9556,18.9834,18.9463,18.9556,385466.0
2019-05-30 09:30:00,20.45,20.47,20.36,20.43,246241.0,18.9834,19.002,18.8999,18.9648,246241.0
2019-05-30 10:00:00,20.43,20.51,20.42,20.48,110493.0,18.9648,19.0391,18.9556,19.0113,110493.0
2019-05-30 10:30:00,20.49,20.51,20.47,20.5,61733.0,19.0205,19.0391,19.002,19.0298,61733.0
2019-05-30 11:00:00,20.51,20.66,20.5,20.59,403808.0,19.0391,19.1783,19.0298,19.1134,403808.0
2019-05-30 11:30:00,20.59,20.6,20.56,20.58,90708.0,19.1134,19.1227,19.0855,19.1041,90708.0
2019-05-30 12:00:00,20.58,20.6,20.57,20.58,84830.0,19.1041,19.1227,19.0948,19.1041,84830.0
2019-05-30 12:30:00,20.59,20.68,20.59,20.67,122852.0,19.1134,19.1969,19.1134,19.1876,122852.0
2019-05-30 13:00:00,20.68,20.7,20.67,20.69,125488.0,19.1969,19.2155,19.1876,19.2062,125488.0
2019-05-30 13:30:00,20.7,20.77,20.69,20.74,92131.0,19.2155,19.2805,19.2062,19.2526,92131.0
2019-05-30 14:00:00,20.74,20.79,20.72,20.78,170867.0,19.2526,19.299,19.234,19.2897,170867.0
2019-05-30 14:30:00,20.77,20.8,20.72,20.74,298937.0,19.2805,19.3083,19.234,19.2526,298937.0
2019-05-30 15:00:00,20.74,20.81,20.74,20.77,261854.0,19.2526,19.3176,19.2526,19.2805,261854.0
2019-05-30 15:30:00,20.76,20.78,20.75,20.77,571478.0,19.2712,19.2897,19.2619,19.2805,571478.0
2019-05-31 09:30:00,21.24,21.39,21.19,21.28,2506150.0,19.7168,19.856,19.6703,19.7539,2506150.0
2019-05-31 10:00:00,21.27,21.51,21.22,21.5,1089259.0,19.7446,19.9674,19.6982,19.9581,1089259.0
2019-05-31 10:30:00,21.5,21.6,21.48,21.55,1469542.0,19.9581,20.0509,19.9395,20.0045,1469542.0
2019-05-31 11:00:00,21.55,21.58,21.38,21.46,845553.0,20.0045,20.0324,19.8467,19.921,845553.0
2019-05-31 11:30:00,21.45,21.58,21.45,21.56,642411.0,19.9117,20.0324,19.9117,20.0138,642411.0
2019-05-31 12:00:00,21.56,21.61,21.56,21.61,536960.0,20.0138,20.0602,20.0138,20.0602,536960.0
2019-05-31 12:30:00,21.61,21.74,21.61,21.74,851544.0,20.0602,20.1809,20.0602,20.1809,851544.0
2019-05-31 13:00:00,21.74,21.74,21.68,21.69,500194.0,20.1809,20.1809,20.1252,20.1345,500194.0
2019-05-31 13:30:00,21.69,21.71,21.67,21.68,398876.0,20.1345,20.153,20.1159,20.1252,398876.0
2019-05-31 14:00:00,21.67,21.72,21.67,21.67,409586.0,20.1159,20.1623,20.1159,20.1159,409586.0
2019-05-31 14:30:00,21.67,21.71,21.67,21.7,426056.0,20.1159,20.153,20.1159,20.1438,426056.0
2019-05-31 15:00:00,21.7,21.73,21.65,21.66,663557.0,20.1438,20.1716,20.0973,20.1066,663557.0
2019-05-31 15:30:00,21.65,21.67,21.59,21.61,1397372.0,20.0973,20.1159,20.0417,20.0602,1397372.0
2019-06-03 09:30:00,22.0,22.13,21.91,22.12,1202456.0,20.4222,20.5429,20.3387,20.5336,1202456.0
2019-06-03 10:00:00,22.12,22.16,22.07,22.15,704385.0,20.5336,20.5708,20.4872,20.5615,704385.0
2019-06-03 10:30:00,22.15,22.15,22.03,22.11,333383.0,20.5615,20.5615,20.4501,20.5244,333383.0
2019-06-03 11:00:00,22.11,22.2,22.09,22.15,519673.0,20.5244,20.6079,20.5058,20.5615,519673.0
2019-06-03 11:30:00,22.15,22.22,22.11,22.22,317235.0,20.5615,20.6265,20.5244,20.6265,317235.0
2019-06-03 12:00:00,22.22,22.3,22.22,22.3,421564.0,20.6265,20.7007,20.6265,20.7007,421564.0
2019-06-03 12:30:00,22.29,22.33,22.26,22.3,473840.0,20.6915,20.7286,20.6636,20.7007,473840.0
2019-06-03 13:00:00,22.29,22.4,22.28,22.38,705663.0,20.6915,20.7936,20.6822,20.775,705663.0
2019-06-03 13:30:00,22.38,22.46,22.35,22.4,811846.0,20.775,20.8493,20.7471,20.7936,811846.0
2019-06-03 14:00:00,22.39,22.42,22.33,22.41,519080.0,20.7843,20.8121,20.7286,20.8028,519080.0
2019-06-03 14:30:00,22.4,22.47,22.39,22.45,626750.0,20.7936,20.8585,20.7843,20.84,626750.0
2019-06-03 15:00:00,22.45,22.5,22.42,22.44,707474.0,20.84,20.8864,20.8121,20.8307,707474.0
2019-06-03 15:30:00,22.44,22.5,22.41,22.48,1642674.0,20.8307,20.8864,20.8028,20.8678,1642674.0
2019-06-04 09:30:00,22.2,22.52,22.19,22.45,1251604.0,20.6079,20.905,20.5986,20.84,1251604.0
2019-06-04 10:00:00,22.45,22.49,22.32,22.39,506738.0,20.84,20.8771,20.7193,20.7843,506738.0
2019-06-04 10:30:00,22.38,22.39,22.26,22.29,409346.0,20.775,20.7843,20.6636,20.6915,409346.0
2019-06-04 11:00:00,22.28,22.32,22.21,22.28,477295.0,20.6822,20.7193,20.6172,20.6822,477295.0
2019-06-04 11:30:00,22.29,22.46,22.29,22.46,278809.0,20.6915,20.8493,20.6915,20.8493,278809.0
2019-06-04 12:00:00,22.46,22.49,22.42,22.49,322495.0,20.8493,20.8771,20.8121,20.8771,322495.0
2019-06-04 12:30:00,22.49,22.52,22.42,22.42,283400.0,20.8771,20.905,20.8121,20.8121,283400.0
2019-06-04 13:00:00,22.42,22.44,22.37,22.44,292447.0,20.8121,20.8307,20.7657,20.8307,292447.0
2019-06-04 13:30:00,22.44,22.56,22.44,22.54,261304.0,20.8307,20.9421,20.8307,20.9235,261304.0
2019-06-04 14:00:00,22.54,22.56,22.51,22.55,286563.0,20.9235,20.9421,20.8957,20.9328,286563.0
2019-06-04 14:30:00,22.55,22.61,22.53,22.53,370969.0,20.9328,20.9885,20.9142,20.9142,370969.0
2019-06-04 15:00:00,22.53,22.56,22.52,22.54,206190.0,20.9142,20.9421,20.905,20.9235,206190.0
2019-06-04 15:30:00,22.53,22.61,22.5,22.58,1221904.0,20.9142,20.9885,20.8864,20.9607,1221904.0
2019-06-05 09:30:00,22.84,23.01,22.78,22.78,1335185.0,21.202,21.3598,21.1463,21.1463,1335185.0
2019-06-05 10:00:00,22.77,22.82,22.65,22.78,737171.0,21.137,21.1834,21.0256,21.1463,737171.0
2019-06-05 10:30:00,22.77,22.85,22.56,22.6,535575.0,21.137,21.2113,20.9421,20.9792,535575.0
2019-06-05 11:00:00,22.6,22.6,22.43,22.43,353515.0,20.9792,20.9792,20.8214,20.8214,353515.0
2019-06-05 11:30:00,22.43,22.5,22.34,22.46,995206.0,20.8214,20.8864,20.7379,20.8493,995206.0
2019-06-05 12:00:00,22.45,22.53,22.42,22.53,173308.0,20.84,20.9142,20.8121,20.9142,173308.0
2019-06-05 12:30:00,22.52,22.55,22.46,22.48,274715.0,20.905,20.9328,20.8493,20.8678,274715.0
2019-06-05 13:00:00,22.49,22.58,22.48,22.55,595508.0,20.8771,20.9607,20.8678,20.9328,595508.0
2019-06-05 13:30:00,22.56,22.58,22.53,22.54,155863.0,20.9421,20.9607,20.9142,20.9235,155863.0
2019-06-05 14:00:00,22.55,22.58,22.5,22.53,586086.0,20.9328,20.9607,20.8864,20.9142,586086.0
2019-06-05 14:30:00,22.53,22.55,22.48,22.53,285162.0,20.9142,20.9328,20.8678,20.9142,285162.0
2019-06-05 15:00:00,22.54,22.6,22.53,22.59,216314.0,20.9235,20.9792,20.9142,20.9699,216314.0
2019-06-05 15:30:00,22.59,22.65,22.58,22.6,1240210.0,20.9699,21.0256,20.9607,20.9792,1240210.0
2019-06-06 09:30:00,22.66,22.82,22.61,22.81,1130744.0,21.0349,21.1834,20.9885,21.1742,1130744.0
2019-06-06 10:00:00,22.8,22.84,22.72,22.79,313453.0,21.1649,21.202,21.0906,21.1556,313453.0
2019-06-06 10:30:00,22.79,22.8,22.62,22.65,285532.0,21.1556,21.1649,20.9978,21.0256,285532.0
2019-06-06 11:00:00,22.65,22.72,22.63,22.68,229934.0,21.0256,21.0906,21.0071,21.0535,229934.0
2019-06-06 11:30:00,22.69,22.76,22.67,22.74,228469.0,21.0628,21.1277,21.0442,21.1092,228469.0
2019-06-06 12:00:00,22.74,22.79,22.71,22.79,138130.0,21.1092,21.1556,21.0813,21.1556,138130.0
2019-06-06 12:30:00,22.79,22.89,22.78,22.88,257427.0,21.1556,21.2484,21.1463,21.2391,257427.0
2019-06-06 13:00:00,22.87,22.9,22.81,22.84,318611.0,21.2299,21.2577,21.1742,21.202,318611.0
2019-06-06 13:30:00,22.84,22.91,22.83,22.89,402986.0,21.202,21.267,21.1927,21.2484,402986.0
2019-06-06 14:00:00,22.89,22.92,22.87,22.89,306164.0,21.2484,21.2763,21.2299,21.2484,306164.0
2019-06-06 14:30:00,22.9,22.9,22.75,22.83,584480.0,21.2577,21.2577,21.1185,21.1927,584480.0
2019-06-06 15:00:00,22.82,22.9,22.82,22.88,265340.0,21.1834,21.2577,21.1834,21.2391,265340.0
2019-06-06 15:30:00,22.88,22.88,22.79,22.86,1524853.0,21.2391,21.2391,21.1556,21.2206,1524853.0
2019-06-07 09:30:00,23.05,23.08,22.92,22.95,1210453.0,21.3969,21.4248,21.2763,21.3041,1210453.0
2019-06-07 10:00:00,22.95,23.07,22.94,23.07,549607.0,21.3041,21.4155,21.2948,21.4155,549607.0
2019-06-07 10:30:00,23.07,23.11,22.93,22.95,585722.0,21.4155,21.4526,21.2856,21.3041,585722.0
2019-06-07 11:00:00,22.95,23.0,22.83,22.83,418844.0,21.3041,21.3505,21.1927,21.1927,418844.0
2019-06-07 11:30:00,22.83,22.84,22.74,22.79,700640.0,21.1927,21.202,21.1092,21.1556,700640.0
2019-06-07 12:00:00,22.78,22.92,22.77,22.91,218180.0,21.1463,21.2763,21.137,21.267,218180.0
2019-06-07 12:30:00,22.92,22.93,22.88,22.89,165483.0,21.2763,21.2856,21.2391,21.2484,165483.0
2019-06-07 13:00:00,22.89,22.9,22.8,22.82,321462.0,21.2484,21.2577,21.1649,21.1834,321462.0
2019-06-07 13:30:00,22.82,22.86,22.8,22.85,207678.0,21.1834,21.2206,21.1649,21.2113,207678.0
2019-06-07 14:00:00,22.85,22.85,22.82,22.84,137560.0,21.2113,21.2113,21.1834,21.202,137560.0
2019-06-07 14:30:00,22.84,22.85,22.82,22.84,189573.0,21.202,21.2113,21.1834,21.202,189573.0
2019-06-07 15:00:00,22.84,22.9,22.84,22.9,276026.0,21.202,21.2577,21.202,21.2577,276026.0
2019-06-07 15:30:00,22.9,22.91,22.84,22.87,1283875.0,21.2577,21.267,21.202,21.2299,1283875.0
2019-06-10 09:30:00,22.42,22.46,22.25,22.4,1139352.0,20.8121,20.8493,20.6543,20.7936,1139352.0
2019-06-10 10:00:00,22.4,22.46,22.36,22.46,432977.0,20.7936,20.8493,20.7564,20.8493,432977.0
2019-06-10 10:30:00,22.46,22.46,22.41,22.44,267972.0,20.8493,20.8493,20.8028,20.8307,267972.0
2019-06-10 11:00:00,22.44,22.45,22.37,22.39,210817.0,20.8307,20.84,20.7657,20.7843,210817.0
2019-06-10 11:30:00,22.38,22.39,22.36,22.36,256357.0,20.775,20.7843,20.7564,20.7564,256357.0
2019-06-10 12:00:00,22.37,22.38,22.32,22.37,143416.0,20.7657,20.775,20.7193,20.7657,143416.0
2019-06-10 12:30:00,22.38,22.41,22.32,22.32,191649.0,20.775,20.8028,20.7193,20.7193,191649.0
2019-06-10 13:00:00,22.32,22.36,22.32,22.33,157757.0,20.7193,20.7564,20.7193,20.7286,157757.0
2019-06-10 13:30:00,22.33,22.36,22.3,22.35,238201.0,20.7286,20.7564,20.7007,20.7471,238201.0
2019-06-10 14:00:00,22.34,22.42,22.34,22.4,534427.0,20.7379,20.8121,20.7379,20.7936,534427.0
2019-06-10 14:30:00,22.4,22.47,22.39,22.45,184741.0,20.7936,20.8585,20.7843,20.84,184741.0
2019-06-10 15:00:00,22.45,22.52,22.43,22.49,298458.0,20.84,20.905,20.8214,20.8771,298458.0
2019-06-10 15:30:00,22.48,22.51,22.45,22.46,780777.0,20.8678,20.8957,20.84,20.8493,780777.0
2019-06-11 09:30:00,22.35,22.49,22.35,22.42,476235.0,20.7471,20.8771,20.7471,20.8121,476235.0
2019-06-11 10:00:00,22.42,22.42,22.32,22.36,347552.0,20.8121,20.8121,20.7193,20.7564,347552.0
2019-06-11 10:30:00,22.36,22.5,22.36,22.5,354601.0,20.7564,20.8864,20.7564,20.8864,354601.0
2019-06-11 11:00:00,22.49,22.6,22.49,22.6,254643.0,20.8771,20.9792,20.8771,20.9792,254643.0
2019-06-11 11:30:00,22.6,22.63,22.58,22.62,186724.0,20.9792,21.0071,20.9607,20.9978,186724.0
2019-06-11 12:00:00,22.61,22.63,22.53,22.6,252884.0,20.9885,21.0071,20.9142,20.9792,252884.0
2019-06-11 12:30:00,22.6,22.68,22.59,22.67,265287.0,20.9792,21.0535,20.9699,21.0442,265287.0
2019-06-11 13:00:00,22.66,22.66,22.55,22.57,274635.0,21.0349,21.0349,20.9328,20.9514,274635.0
2019-06-11 13:30:00,22.58,22.63,22.58,22.6,125313.0,20.9607,21.0071,20.9607,20.9792,125313.0
2019-06-11 14:00:00,22.59,22.62,22.58,22.6,122567.0,20.9699,20.9978,20.9607,20.9792,122567.0
2019-06-11 14:30:00,22.59,22.6,22.58,22.58,74946.0,20.9699,20.9792,20.9607,20.9607,74946.0
2019-06-11 15:00:00,22.58,22.58,22.53,22.56,61008.0,20.9607,20.9607,20.9142,20.9421,61008.0
2019-06-11 15:30:00,22.56,22.59,22.54,22.59,426760.0,20.9421,20.9699,20.9235,20.9699,426760.0
2019-06-12 09:30:00,22.77,22.88,22.77,22.87,705148.0,21.137,21.2391,21.137,21.2299,705148.0
2019-06-12 10:00:00,22.87,22.97,22.87,22.97,582782.0,21.2299,21.3227,21.2299,21.3227,582782.0
2019-06-12 10:30:00,22.96,22.98,22.92,22.97,212004.0,21.3134,21.332,21.2763,21.3227,212004.0
2019-06-12 11:00:00,22.96,23.06,22.94,23.04,583791.0,21.3134,21.4062,21.2948,21.3877,583791.0
2019-06-12 11:30:00,23.05,23.06,23.01,23.05,316865.0,21.3969,21.4062,21.3598,21.3969,316865.0
2019-06-12 12:00:00,23.05,23.08,23.02,23.02,391035.0,21.3969,21.4248,21.3691,21.3691,391035.0
2019-06-12 12:30:00,23.02,23.03,22.94,22.96,311524.0,21.3691,21.3784,21.2948,21.3134,311524.0
2019-06-12 13:00:00,22.95,22.98,22.92,22.98,154737.0,21.3041,21.332,21.2763,21.332,154737.0
2019-06-12 13:30:00,22.98,23.0,22.95,23.0,260695.0,21.332,21.3505,21.3041,21.3505,260695.0
2019-06-12 14:00:00,23.0,23.04,23.0,23.04,206416.0,21.3505,21.3877,21.3505,21.3877,206416.0
2019-06-12 14:30:00,23.04,23.04,22.98,22.99,238685.0,21.3877,21.3877,21.332,21.3412,238685.0
2019-06-12 15:00:00,22.99,23.01,22.97,22.97,181426.0,21.3412,21.3598,21.3227,21.3227,181426.0
2019-06-12 15:30:00,22.97,22.98,22.94,22.96,385463.0,21.3227,21.332,21.2948,21.3134,385463.0
2019-06-13 09:30:00,23.02,23.12,22.94,23.11,484821.0,21.3691,21.4619,21.2948,21.4526,484821.0
2019-06-13 10:00:00,23.11,23.22,23.09,23.09,329914.0,21.4526,21.5548,21.4341,21.4341,329914.0
2019-06-13 10:30:00,23.1,23.11,23.05,23.09,159072.0,21.4434,21.4526,21.3969,21.4341,159072.0
2019-06-13 11:00:00,23.09,23.15,23.09,23.14,299282.0,21.4341,21.4898,21.4341,21.4805,299282.0
2019-06-13 11:30:00,23.14,23.16,23.11,23.13,245287.0,21.4805,21.4991,21.4526,21.4712,245287.0
2019-06-13 12:00:00,23.14,23.18,23.13,23.18,200834.0,21.4805,21.5176,21.4712,21.5176,200834.0
2019-06-13 12:30:00,23.18,23.18,23.12,23.13,203901.0,21.5176,21.5176,21.4619,21.4712,203901.0
2019-06-13 13:00:00,23.15,23.17,23.15,23.17,106723.0,21.4898,21.5083,21.4898,21.5083,106723.0
2019-06-13 13:30:00,23.17,23.23,23.16,23.2,205653.0,21.5083,21.564,21.4991,21.5362,205653.0
2019-06-13 14:00:00,23.21,23.24,23.18,23.19,238111.0,21.5455,21.5733,21.5176,21.5269,238111.0
2019-06-13 14:30:00,23.2,23.21,23.19,23.2,113501.0,21.5362,21.5455,21.5269,21.5362,113501.0
2019-06-13 15:00:00,23.2,23.21,23.16,23.16,316247.0,21.5362,21.5455,21.4991,21.4991,316247.0
2019-06-13 15:30:00,23.16,23.24,23.16,23.23,983795.0,21.4991,21.5733,21.4991,21.564,983795.0
2019-06-14 09:30:00,23.45,23.65,23.42,23.6,1393679.0,21.7683,21.9539,21.7404,21.9075,1393679.0
2019-06-14 10:00:00,23.6,23.66,23.39,23.41,445547.0,21.9075,21.9632,21.7126,21.7311,445547.0
2019-06-14 10:30:00,23.42,23.51,23.38,23.51,441015.0,21.7404,21.824,21.7033,21.824,441015.0
2019-06-14 11:00:00,23.51,23.57,23.47,23.55,318516.0,21.824,21.8797,21.7868,21.8611,318516.0
2019-06-14 11:30:00,23.55,23.61,23.52,23.6,234121.0,21.8611,21.9168,21.8332,21.9075,234121.0
2019-06-14 12:00:00,23.6,23.62,23.54,23.55,240225.0,21.9075,21.9261,21.8518,21.8611,240225.0
2019-06-14 12:30:00,23.55,23.59,23.55,23.59,239046.0,21.8611,21.8982,21.8611,21.8982,239046.0
2019-06-14 13:00:00,23.59,23.6,23.25,23.26,789351.0,21.8982,21.9075,21.5826,21.5919,789351.0
2019-06-14 13:30:00,23.25,23.29,23.14,23.28,660483.0,21.5826,21.6197,21.4805,21.6105,660483.0
2019-06-14 14:00:00,23.28,23.33,23.1,23.12,328200.0,21.6105,21.6569,21.4434,21.4619,328200.0
2019-06-14 14:30:00,23.12,23.27,23.12,23.26,432220.0,21.4619,21.6012,21.4619,21.5919,432220.0
2019-06-14 15:00:00,23.26,23.33,23.26,23.31,241512.0,21.5919,21.6569,21.5919,21.6383,241512.0
2019-06-14 15:30:00,23.3,23.34,23.25,23.33,776005.0,21.629,21.6661,21.5826,21.6569,776005.0
2019-06-17 09:30:00,23.34,23.45,23.27,23.35,647872.0,21.6661,21.7683,21.6012,21.6754,647872.0
2019-06-17 10:00:00,23.37,23.39,23.16,23.16,364776.0,21.694,21.7126,21.4991,21.4991,364776.0
2019-06-17 10:30:00,23.16,23.26,23.14,23.19,310777.0,21.4991,21.5919,21.4805,21.5269,310777.0
2019-06-17 11:00:00,23.19,23.27,23.17,23.27,263489.0,21.5269,21.6012,21.5083,21.6012,263489.0
2019-06-17 11:30:00,23.27,23.36,23.25,23.34,247707.0,21.6012,21.6847,21.5826,21.6661,247707.0
2019-06-17 12:00:00,23.34,23.39,23.31,23.36,156600.0,21.6661,21.7126,21.6383,21.6847,156600.0
2019-06-17 12:30:00,23.36,23.38,23.3,23.31,149093.0,21.6847,21.7033,21.629,21.6383,149093.0
2019-06-17 13:00:00,23.31,23.37,23.31,23.33,124278.0,21.6383,21.694,21.6383,21.6569,124278.0
2019-06-17 13:30:00,23.33,23.35,23.3,23.32,129469.0,21.6569,21.6754,21.629,21.6476,129469.0
2019-06-17 14:00:00,23.32,23.35,23.31,23.35,71374.0,21.6476,21.6754,21.6383,21.6754,71374.0
2019-06-17 14:30:00,23.35,23.44,23.35,23.42,198192.0,21.6754,21.759,21.6754,21.7404,198192.0
2019-06-17 15:00:00,23.42,23.44,23.39,23.44,137320.0,21.7404,21.759,21.7126,21.759,137320.0
2019-06-17 15:30:00,23.44,23.46,23.41,23.45,1529364.0,21.759,21.7775,21.7311,21.7683,1529364.0
2019-06-18 09:30:00,23.75,23.88,23.55,23.6,2615302.0,22.0467,22.1674,21.8611,21.9075,2615302.0
2019-06-18 10:00:00,23.58,23.59,23.43,23.43,729694.0,21.8889,21.8982,21.7497,21.7497,729694.0
2019-06-18 10:30:00,23.45,23.56,23.35,23.54,804066.0,21.7683,21.8704,21.6754,21.8518,804066.0
2019-06-18 11:00:00,23.54,23.72,23.51,23.63,691207.0,21.8518,22.0189,21.824,21.9354,691207.0
2019-06-18 11:30:00,23.62,23.62,23.5,23.58,593821.0,21.9261,21.9261,21.8147,21.8889,593821.0
2019-06-18 12:00:00,23.58,23.69,23.53,23.68,277153.0,21.8889,21.991,21.8425,21.9818,277153.0
2019-06-18 12:30:00,23.68,23.72,23.65,23.7,195003.0,21.9818,22.0189,21.9539,22.0003,195003.0
2019-06-18 13:00:00,23.7,23.71,23.62,23.67,280801.0,22.0003,22.0096,21.9261,21.9725,280801.0
2019-06-18 13:30:00,23.67,23.67,23.57,23.58,216447.0,21.9725,21.9725,21.8797,21.8889,216447.0
2019-06-18 14:00:00,23.58,23.58,23.51,23.58,246245.0,21.8889,21.8889,21.824,21.8889,246245.0
2019-06-18 14:30:00,23.57,23.61,23.55,23.6,138936.0,21.8797,21.9168,21.8611,21.9075,138936.0
2019-06-18 15:00:00,23.6,23.61,23.56,23.56,223596.0,21.9075,21.9168,21.8704,21.8704,223596.0
2019-06-18 15:30:00,23.57,23.67,23.55,23.66,876036.0,21.8797,21.9725,21.8611,21.9632,876036.0
2019-06-19 09:30:00,23.52,23.61,23.46,23.53,710696.0,21.8332,21.9168,21.7775,21.8425,710696.0
2019-06-19 10:00:00,23.52,23.62,23.52,23.57,201053.0,21.8332,21.9261,21.8332,21.8797,201053.0
2019-06-19 10:30:00,23.58,23.59,23.53,23.56,111891.0,21.8889,21.8982,21.8425,21.8704,111891.0
2019-06-19 11:00:00,23.55,23.58,23.52,23.56,127833.0,21.8611,21.8889,21.8332,21.8704,127833.0
2019-06-19 11:30:00,23.57,23.58,23.52,23.53,77661.0,21.8797,21.8889,21.8332,21.8425,77661.0
2019-06-19 12:00:00,23.53,23.6,23.5,23.59,101455.0,21.8425,21.9075,21.8147,21.8982,101455.0
2019-06-19 12:30:00,23.59,23.63,23.57,23.63,160676.0,21.8982,21.9354,21.8797,21.9354,160676.0
2019-06-19 13:00:00,23.63,23.63,23.59,23.59,112651.0,21.9354,21.9354,21.8982,21.8982,112651.0
2019-06-19 13:30:00,23.58,23.62,23.57,23.61,132576.0,21.8889,21.9261,21.8797,21.9168,132576.0
2019-06-19 14:00:00,23.61,24.02,23.61,23.85,2061710.0,21.9168,22.2974,21.9168,22.1396,2061710.0
2019-06-19 14:30:00,23.86,23.98,23.8,23.91,1379014.0,22.1489,22.2603,22.0932,22.1953,1379014.0
2019-06-19 15:00:00,23.92,23.97,23.88,23.93,684141.0,22.2046,22.251,22.1674,22.2138,684141.0
2019-06-19 15:30:00,23.93,24.0,23.91,23.97,1335899.0,22.2138,22.2788,22.1953,22.251,1335899.0
2019-06-20 09:30:00,24.66,24.79,24.54,24.73,3010389.0,22.8915,23.0122,22.7801,22.9565,3010389.0
2019-06-20 10:00:00,24.74,24.8,24.68,24.74,1453018.0,22.9657,23.0214,22.91,22.9657,1453018.0
2019-06-20 10:30:00,24.73,24.82,24.72,24.72,1053715.0,22.9565,23.04,22.9472,22.9472,1053715.0
2019-06-20 11:00:00,24.72,24.94,24.72,24.93,1394063.0,22.9472,23.1514,22.9472,23.1421,1394063.0
2019-06-20 11:30:00,24.93,24.94,24.9,24.93,1361576.0,23.1421,23.1514,23.1143,23.1421,1361576.0
2019-06-20 12:00:00,24.93,25.05,24.91,24.99,1365412.0,23.1421,23.2535,23.1236,23.1978,1365412.0
2019-06-20 12:30:00,24.98,25.06,24.93,25.06,1036008.0,23.1885,23.2628,23.1421,23.2628,1036008.0
2019-06-20 13:00:00,25.07,25.17,25.07,25.17,716853.0,23.2721,23.3649,23.2721,23.3649,716853.0
2019-06-20 13:30:00,25.17,25.17,25.07,25.13,856325.0,23.3649,23.3649,23.2721,23.3278,856325.0
2019-06-20 14:00:00,25.12,25.13,24.89,24.92,826798.0,23.3185,23.3278,23.105,23.1328,826798.0
2019-06-20 14:30:00,24.92,25.07,24.91,25.0,723588.0,23.1328,23.2721,23.1236,23.2071,723588.0
2019-06-20 15:00:00,25.0,25.03,24.9,24.93,970096.0,23.2071,23.2349,23.1143,23.1421,970096.0
2019-06-20 15:30:00,24.93,25.07,24.93,25.04,2157121.0,23.1421,23.2721,23.1421,23.2442,2157121.0
2019-06-21 09:30:00,25.0,25.03,24.85,24.89,1414313.0,23.2071,23.2349,23.0679,23.105,1414313.0
2019-06-21 10:00:00,24.89,24.97,24.67,24.79,1283679.0,23.105,23.1793,22.9008,23.0122,1283679.0
2019-06-21 10:30:00,24.8,24.86,24.77,24.82,615238.0,23.0214,23.0771,22.9936,23.04,615238.0
2019-06-21 11:00:00,24.82,24.86,24.74,24.85,508383.0,23.04,23.0771,22.9657,23.0679,508383.0
2019-06-21 11:30:00,24.84,24.94,24.81,24.93,248518.0,23.0586,23.1514,23.0307,23.1421,248518.0
2019-06-21 12:00:00,24.93,25.02,24.92,24.98,281731.0,23.1421,23.2257,23.1328,23.1885,281731.0
2019-06-21 12:30:00,24.97,25.03,24.97,25.02,331663.0,23.1793,23.2349,23.1793,23.2257,331663.0
2019-06-21 13:00:00,25.02,25.13,25.02,25.05,314691.0,23.2257,23.3278,23.2257,23.2535,314691.0
2019-06-21 13:30:00,25.05,25.11,25.04,25.07,278616.0,23.2535,23.3092,23.2442,23.2721,278616.0
2019-06-21 14:00:00,25.08,25.14,25.07,25.11,265438.0,23.2814,23.3371,23.2721,23.3092,265438.0
2019-06-21 14:30:00,25.11,25.16,25.11,25.15,304548.0,23.3092,23.3556,23.3092,23.3463,304548.0
2019-06-21 15:00:00,25.16,25.18,25.12,25.17,324068.0,23.3556,23.3742,23.3185,23.3649,324068.0
2019-06-21 15:30:00,25.17,25.23,25.14,25.21,1380089.0,23.3649,23.4206,23.3371,23.402,1380089.0
2019-06-24 09:30:00,25.31,25.44,25.27,25.29,1346389.0,23.4949,23.6155,23.4577,23.4763,1346389.0
2019-06-24 10:00:00,25.3,25.42,25.27,25.42,816356.0,23.4856,23.597,23.4577,23.597,816356.0
2019-06-24 10:30:00,25.42,25.52,25.42,25.51,535571.0,23.597,23.6898,23.597,23.6805,535571.0
2019-06-24 11:00:00,25.52,25.7,25.5,25.66,970147.0,23.6898,23.8569,23.6712,23.8198,970147.0
2019-06-24 11:30:00,25.66,25.67,25.59,25.65,454947.0,23.8198,23.8291,23.7548,23.8105,454947.0
2019-06-24 12:00:00,25.66,25.73,25.62,25.7,464976.0,23.8198,23.8847,23.7826,23.8569,464976.0
2019-06-24 12:30:00,25.7,25.77,25.69,25.7,592122.0,23.8569,23.9219,23.8476,23.8569,592122.0
2019-06-24 13:00:00,25.7,25.73,25.66,25.71,337179.0,23.8569,23.8847,23.8198,23.8662,337179.0
2019-06-24 13:30:00,25.71,25.75,25.69,25.75,335464.0,23.8662,23.9033,23.8476,23.9033,335464.0
2019-06-24 14:00:00,25.75,25.79,25.73,25.78,532583.0,23.9033,23.9404,23.8847,23.9312,532583.0
2019-06-24 14:30:00,25.79,25.92,25.78,25.9,817379.0,23.9404,24.0611,23.9312,24.0426,817379.0
2019-06-24 15:00:00,25.91,25.93,25.86,25.92,1082512.0,24.0518,24.0704,24.0054,24.0611,1082512.0
2019-06-24 15:30:00,25.92,26.17,25.91,26.17,3965888.0,24.0611,24.2932,24.0518,24.2932,3965888.0
2019-06-25 09:30:00,26.24,26.24,25.94,26.0,2205794.0,24.3582,24.3582,24.0797,24.1354,2205794.0
2019-06-25 10:00:00,25.98,26.12,25.89,25.89,954610.0,24.1168,24.2468,24.0333,24.0333,954610.0
2019-06-25 10:30:00,25.89,25.94,25.51,25.65,1461218.0,24.0333,24.0797,23.6805,23.8105,1461218.0
2019-06-25 11:00:00,25.65,25.77,25.6,25.71,711021.0,23.8105,23.9219,23.7641,23.8662,711021.0
2019-06-25 11:30:00,25.72,25.91,25.66,25.9,756532.0,23.8755,24.0518,23.8198,24.0426,756532.0
2019-06-25 12:00:00,25.9,25.93,25.78,25.81,388720.0,24.0426,24.0704,23.9312,23.959,388720.0
2019-06-25 12:30:00,25.81,25.83,25.39,25.53,978170.0,23.959,23.9776,23.5691,23.6991,978170.0
2019-06-25 13:00:00,25.53,25.53,25.11,25.25,1533650.0,23.6991,23.6991,23.3092,23.4392,1533650.0
2019-06-25 13:30:00,25.24,25.68,25.24,25.59,1095134.0,23.4299,23.8383,23.4299,23.7548,1095134.0
2019-06-25 14:00:00,25.6,25.71,25.58,25.59,370196.0,23.7641,23.8662,23.7455,23.7548,370196.0
2019-06-25 14:30:00,25.58,25.71,25.56,25.68,296921.0,23.7455,23.8662,23.7269,23.8383,296921.0
2019-06-25 15:00:00,25.67,25.69,25.61,25.65,192953.0,23.8291,23.8476,23.7734,23.8105,192953.0
2019-06-25 15:30:00,25.66,25.68,25.58,25.62,1647420.0,23.8198,23.8383,23.7455,23.7826,1647420.0
2019-06-26 09:30:00,25.07,25.4,25.05,25.28,1964188.0,23.2721,23.5784,23.2535,23.467,1964188.0
2019-06-26 10:00:00,25.27,25.37,25.24,25.37,723873.0,23.4577,23.5506,23.4299,23.5506,723873.0
2019-06-26 10:30:00,25.38,25.49,25.36,25.42,424385.0,23.5598,23.662,23.5413,23.597,424385.0
2019-06-26 11:00:00,25.41,25.5,25.38,25.5,399354.0,23.5877,23.6712,23.5598,23.6712,399354.0
2019-06-26 11:30:00,25.5,25.67,25.5,25.63,725847.0,23.6712,23.8291,23.6712,23.7919,725847.0
2019-06-26 12:00:00,25.63,25.69,25.57,25.67,245184.0,23.7919,23.8476,23.7362,23.8291,245184.0
2019-06-26 12:30:00,25.67,25.73,25.63,25.69,413310.0,23.8291,23.8847,23.7919,23.8476,413310.0
2019-06-26 13:00:00,25.69,25.71,25.52,25.59,497500.0,23.8476,23.8662,23.6898,23.7548,497500.0
2019-06-26 13:30:00,25.59,25.65,25.57,25.57,219579.0,23.7548,23.8105,23.7362,23.7362,219579.0
2019-06-26 14:00:00,25.58,25.67,25.53,25.55,341367.0,23.7455,23.8291,23.6991,23.7177,341367.0
2019-06-26 14:30:00,25.54,25.58,25.45,25.5,382933.0,23.7084,23.7455,23.6248,23.6712,382933.0
2019-06-26 15:00:00,25.5,25.59,25.5,25.56,317500.0,23.6712,23.7548,23.6712,23.7269,317500.0
2019-06-26 15:30:00,25.56,25.61,25.5,25.51,1193822.0,23.7269,23.7734,23.6712,23.6805,1193822.0
2019-06-27 09:30:00,25.31,25.39,25.2,25.22,1160214.0,23.4949,23.5691,23.3928,23.4113,1160214.0
2019-06-27 10:00:00,25.22,25.35,25.19,25.25,441551.0,23.4113,23.532,23.3835,23.4392,441551.0
2019-06-27 10:30:00,25.25,25.26,25.14,25.19,294021.0,23.4392,23.4485,23.3371,23.3835,294021.0
2019-06-27 11:00:00,25.2,25.28,25.18,25.21,431632.0,23.3928,23.467,23.3742,23.402,431632.0
2019-06-27 11:30:00,25.2,25.24,25.16,25.2,221253.0,23.3928,23.4299,23.3556,23.3928,221253.0
2019-06-27 12:00:00,25.2,25.21,25.17,25.19,204907.0,23.3928,23.402,23.3649,23.3835,204907.0
2019-06-27 12:30:00,25.19,25.28,25.19,25.27,307865.0,23.3835,23.467,23.3835,23.4577,307865.0
2019-06-27 13:00:00,25.27,25.33,25.25,25.3,278560.0,23.4577,23.5134,23.4392,23.4856,278560.0
2019-06-27 13:30:00,25.29,25.3,25.24,25.25,280964.0,23.4763,23.4856,23.4299,23.4392,280964.0
2019-06-27 14:00:00,25.26,25.29,25.23,25.29,159902.0,23.4485,23.4763,23.4206,23.4763,159902.0
2019-06-27 14:30:00,25.29,25.33,25.29,25.32,258996.0,23.4763,23.5134,23.4763,23.5042,258996.0
2019-06-27 15:00:00,25.32,25.33,25.27,25.33,644390.0,23.5042,23.5134,23.4577,23.5134,644390.0
2019-06-27 15:30:00,25.32,25.39,25.29,25.31,1158166.0,23.5042,23.5691,23.4763,23.4949,1158166.0
2019-06-28 09:30:00,25.43,25.44,25.18,25.41,1339478.0,23.6063,23.6155,23.3742,23.5877,1339478.0
2019-06-28 10:00:00,25.41,25.5,25.38,25.47,593841.0,23.5877,23.6712,23.5598,23.6434,593841.0
2019-06-28 10:30:00,25.47,25.59,25.47,25.51,432900.0,23.6434,23.7548,23.6434,23.6805,432900.0
2019-06-28 11:00:00,25.51,25.56,25.48,25.48,196628.0,23.6805,23.7269,23.6527,23.6527,196628.0
2019-06-28 11:30:00,25.47,25.51,25.41,25.42,623634.0,23.6434,23.6805,23.5877,23.597,623634.0
2019-06-28 12:00:00,25.42,25.48,25.42,25.43,288381.0,23.597,23.6527,23.597,23.6063,288381.0
2019-06-28 12:30:00,25.44,25.51,25.4,25.42,286825.0,23.6155,23.6805,23.5784,23.597,286825.0
2019-06-28 13:00:00,25.42,25.52,25.42,25.49,150847.0,23.597,23.6898,23.597,23.662,150847.0
2019-06-28 13:30:00,25.49,25.49,25.43,25.47,235581.0,23.662,23.662,23.6063,23.6434,235581.0
2019-06-28 14:00:00,25.48,25.5,25.45,25.49,124669.0,23.6527,23.6712,23.6248,23.662,124669.0
2019-06-28 14:30:00,25.49,25.52,25.47,25.51,158741.0,23.662,23.6898,23.6434,23.6805,158741.0
2019-06-28 15:00:00,25.51,25.51,25.45,25.5,217959.0,23.6805,23.6805,23.6248,23.6712,217959.0
2019-06-28 15:30:00,25.49,25.56,25.45,25.55,719165.0,23.662,23.7269,23.6248,23.7177,719165.0
2019-07-01 09:30:00,24.8,24.98,24.77,24.91,1239220.0,23.0214,23.1885,22.9936,23.1236,1239220.0
2019-07-01 10:00:00,24.91,24.95,24.77,24.93,746595.0,23.1236,23.1607,22.9936,23.1421,746595.0
2019-07-01 10:30:00,24.94,24.99,24.89,24.96,725458.0,23.1514,23.1978,23.105,23.17,725458.0
2019-07-01 11:00:00,24.97,24.98,24.78,24.81,660329.0,23.1793,23.1885,23.0029,23.0307,660329.0
2019-07-01 11:30:00,24.81,24.83,24.71,24.72,577273.0,23.0307,23.0493,22.9379,22.9472,577273.0
2019-07-01 12:00:00,24.72,24.75,24.67,24.72,453909.0,22.9472,22.975,22.9008,22.9472,453909.0
2019-07-01 12:30:00,24.72,24.74,24.59,24.6,474015.0,22.9472,22.9657,22.8265,22.8358,474015.0
2019-07-01 13:00:00,24.59,24.69,24.59,24.64,402647.0,22.8265,22.9193,22.8265,22.8729,402647.0
2019-07-01 13:30:00,24.64,24.68,24.6,24.63,388003.0,22.8729,22.91,22.8358,22.8636,388003.0
2019-07-01 14:00:00,24.64,24.67,24.64,24.64,343542.0,22.8729,22.9008,22.8729,22.8729,343542.0
2019-07-01 14:30:00,24.64,24.66,24.58,24.6,460115.0,22.8729,22.8915,22.8172,22.8358,460115.0
2019-07-01 15:00:00,24.6,24.64,24.55,24.56,544939.0,22.8358,22.8729,22.7894,22.7987,544939.0
2019-07-01 15:30:00,24.56,24.6,24.53,24.6,1514876.0,22.7987,22.8358,22.7708,22.8358,1514876.0
2019-07-02 09:30:00,24.89,25.04,24.87,24.95,740468.0,23.105,23.2442,23.0864,23.1607,740468.0
2019-07-02 10:00:00,24.95,24.96,24.81,24.91,421852.0,23.1607,23.17,23.0307,23.1236,421852.0
2019-07-02 10:30:00,24.91,25.04,24.9,25.02,269475.0,23.1236,23.2442,23.1143,23.2257,269475.0
2019-07-02 11:00:00,25.03,25.24,25.02,25.22,545273.0,23.2349,23.4299,23.2257,23.4113,545273.0
2019-07-02 11:30:00,25.22,25.33,25.17,25.33,504335.0,23.4113,23.5134,23.3649,23.5134,504335.0
2019-07-02 12:00:00,25.33,25.4,25.29,25.38,407587.0,23.5134,23.5784,23.4763,23.5598,407587.0
2019-07-02 12:30:00,25.37,25.37,25.29,25.3,400417.0,23.5506,23.5506,23.4763,23.4856,400417.0
2019-07-02 13:00:00,25.31,25.34,25.27,25.32,163252.0,23.4949,23.5227,23.4577,23.5042,163252.0
2019-07-02 13:30:00,25.32,25.38,25.32,25.34,276011.0,23.5042,23.5598,23.5042,23.5227,276011.0
2019-07-02 14:00:00,25.34,25.38,25.31,25.38,215800.0,23.5227,23.5598,23.4949,23.5598,215800.0
2019-07-02 14:30:00,25.38,25.41,25.34,25.4,371582.0,23.5598,23.5877,23.5227,23.5784,371582.0
2019-07-02 15:00:00,25.4,25.65,25.4,25.59,947255.0,23.5784,23.8105,23.5784,23.7548,947255.0
2019-07-02 15:30:00,25.59,25.64,25.52,25.54,1436478.0,23.7548,23.8012,23.6898,23.7084,1436478.0
2019-07-03 09:30:00,25.67,25.7,25.37,25.45,888813.0,23.8291,23.8569,23.5506,23.6248,888813.0
2019-07-03 10:00:00,25.45,25.66,25.42,25.58,754438.0,23.6248,23.8198,23.597,23.7455,754438.0
2019-07-03 10:30:00,25.58,25.61,25.52,25.57,371784.0,23.7455,23.7734,23.6898,23.7362,371784.0
2019-07-03 11:00:00,25.58,25.65,25.56,25.57,261147.0,23.7455,23.8105,23.7269,23.7362,261147.0
2019-07-03 11:30:00,25.58,25.59,25.47,25.58,348698.0,23.7455,23.7548,23.6434,23.7455,348698.0
2019-07-03 12:00:00,25.58,25.6,25.55,25.59,294781.0,23.7455,23.7641,23.7177,23.7548,294781.0
2019-07-03 12:30:00,25.59,25.66,25.55,25.66,550380.0,23.7548,23.8198,23.7177,23.8198,550380.0
2019-07-05 09:30:00,24.98,24.98,24.68,24.73,1573077.0,23.1885,23.1885,22.91,22.9565,1573077.0
2019-07-05 10:00:00,24.72,24.92,24.69,24.91,713827.0,22.9472,23.1328,22.9193,23.1236,713827.0
2019-07-05 10:30:00,24.89,25.15,24.85,25.1,520124.0,23.105,23.3463,23.0679,23.2999,520124.0
2019-07-05 11:00:00,25.1,25.14,24.96,25.09,368749.0,23.2999,23.3371,23.17,23.2906,368749.0
2019-07-05 11:30:00,25.09,25.23,25.05,25.18,493062.0,23.2906,23.4206,23.2535,23.3742,493062.0
2019-07-05 12:00:00,25.18,25.22,25.13,25.14,241672.0,23.3742,23.4113,23.3278,23.3371,241672.0
2019-07-05 12:30:00,25.14,25.32,25.14,25.31,228050.0,23.3371,23.5042,23.3371,23.4949,228050.0
2019-07-05 13:00:00,25.31,25.32,25.19,25.24,129581.0,23.4949,23.5042,23.3835,23.4299,129581.0
2019-07-05 13:30:00,25.25,25.29,25.24,25.27,100871.0,23.4392,23.4763,23.4299,23.4577,100871.0
2019-07-05 14:00:00,25.28,25.34,25.27,25.28,119715.0,23.467,23.5227,23.4577,23.467,119715.0
2019-07-05 14:30:00,25.29,25.36,25.28,25.34,135198.0,23.4763,23.5413,23.467,23.5227,135198.0
2019-07-05 15:00:00,25.35,25.48,25.34,25.48,235760.0,23.532,23.6527,23.5227,23.6527,235760.0
2019-07-05 15:30:00,25.48,25.5,25.37,25.41,1549202.0,23.6527,23.6712,23.5506,23.5877,1549202.0
2019-07-08 09:30:00,25.45,25.52,25.32,25.41,843791.0,23.6248,23.6898,23.5042,23.5877,843791.0
2019-07-08 10:00:00,25.41,25.43,25.29,25.33,255188.0,23.5877,23.6063,23.4763,23.5134,255188.0
2019-07-08 10:30:00,25.33,25.33,25.21,25.3,334769.0,23.5134,23.5134,23.402,23.4856,334769.0
2019-07-08 11:00:00,25.29,25.36,25.29,25.34,158736.0,23.4763,23.5413,23.4763,23.5227,158736.0
2019-07-08 11:30:00,25.33,25.38,25.31,25.32,139639.0,23.5134,23.5598,23.4949,23.5042,139639.0
2019-07-08 12:00:00,25.32,25.37,25.31,25.36,88433.0,23.5042,23.5506,23.4949,23.5413,88433.0
2019-07-08 12:30:00,25.36,25.52,25.36,25.51,159378.0,23.5413,23.6898,23.5413,23.6805,159378.0
2019-07-08 13:00:00,25.51,25.52,25.47,25.52,77924.0,23.6805,23.6898,23.6434,23.6898,77924.0
2019-07-08 13:30:00,25.53,25.6,25.53,25.6,187356.0,23.6991,23.7641,23.6991,23.7641,187356.0
2019-07-08 14:00:00,25.6,25.6,25.53,25.56,175974.0,23.7641,23.7641,23.6991,23.7269,175974.0
2019-07-08 14:30:00,25.55,25.56,25.51,25.52,116508.0,23.7177,23.7269,23.6805,23.6898,116508.0
2019-07-08 15:00:00,25.52,25.53,25.44,25.44,153136.0,23.6898,23.6991,23.6155,23.6155,153136.0
2019-07-08 15:30:00,25.45,25.51,25.38,25.39,814402.0,23.6248,23.6805,23.5598,23.5691,814402.0
2019-07-09 09:30:00,25.33,25.34,25.22,25.27,720158.0,23.5134,23.5227,23.4113,23.4577,720158.0
2019-07-09 10:00:00,25.28,25.38,25.27,25.37,259118.0,23.467,23.5598,23.4577,23.5506,259118.0
2019-07-09 10:30:00,25.37,25.39,25.26,25.38,112760.0,23.5506,23.5691,23.4485,23.5598,112760.0
2019-07-09 11:00:00,25.39,25.57,25.39,25.48,484881.0,23.5691,23.7362,23.5691,23.6527,484881.0
2019-07-09 11:30:00,25.48,25.55,25.44,25.54,287206.0,23.6527,23.7177,23.6155,23.7084,287206.0
2019-07-09 12:00:00,25.54,25.55,25.47,25.54,156280.0,23.7084,23.7177,23.6434,23.7084,156280.0
2019-07-09 12:30:00,25.54,25.54,25.48,25.51,107628.0,23.7084,23.7084,23.6527,23.6805,107628.0
2019-07-09 13:00:00,25.51,25.62,25.5,25.59,112054.0,23.6805,23.7826,23.6712,23.7548,112054.0
2019-07-09 13:30:00,25.58,25.63,25.56,25.58,117515.0,23.7455,23.7919,23.7269,23.7455,117515.0
2019-07-09 14:00:00,25.59,25.6,25.56,25.59,61841.0,23.7548,23.7641,23.7269,23.7548,61841.0
2019-07-09 14:30:00,25.58,25.61,25.58,25.58,165729.0,23.7455,23.7734,23.7455,23.7455,165729.0
2019-07-09 15:00:00,25.58,25.6,25.53,25.59,231155.0,23.7455,23.7641,23.6991,23.7548,231155.0
2019-07-09 15:30:00,25.59,25.65,25.57,25.65,798256.0,23.7548,23.8105,23.7362,23.8105,798256.0
2019-07-10 09:30:00,26.01,26.14,25.8,25.83,1153976.0,24.1447,24.2653,23.9497,23.9776,1153976.0
2019-07-10 10:00:00,25.83,25.92,25.77,25.82,402926.0,23.9776,24.0611,23.9219,23.9683,402926.0
2019-07-10 10:30:00,25.83,25.99,25.82,25.91,778241.0,23.9776,24.1261,23.9683,24.0518,778241.0
2019-07-10 11:00:00,25.9,25.91,25.77,25.89,426678.0,24.0426,24.0518,23.9219,24.0333,426678.0
2019-07-10 11:30:00,25.89,25.98,25.85,25.95,271106.0,24.0333,24.1168,23.9961,24.089,271106.0
2019-07-10 12:00:00,25.95,26.0,25.92,25.97,148594.0,24.089,24.1354,24.0611,24.1075,148594.0
2019-07-10 12:30:00,25.98,26.06,25.96,26.05,160102.0,24.1168,24.1911,24.0983,24.1818,160102.0
2019-07-10 13:00:00,26.05,26.06,25.94,25.95,278726.0,24.1818,24.1911,24.0797,24.089,278726.0
2019-07-10 13:30:00,25.94,26.03,25.93,26.01,259414.0,24.0797,24.1632,24.0704,24.1447,259414.0
2019-07-10 14:00:00,26.02,26.15,26.01,26.11,514964.0,24.154,24.2746,24.1447,24.2375,514964.0
2019-07-10 14:30:00,26.11,26.14,26.02,26.14,322062.0,24.2375,24.2653,24.154,24.2653,322062.0
2019-07-10 15:00:00,26.14,26.17,26.12,26.13,489585.0,24.2653,24.2932,24.2468,24.2561,489585.0
2019-07-10 15:30:00,26.13,26.23,26.11,26.23,1511923.0,24.2561,24.3489,24.2375,24.3489,1511923.0
2019-07-11 09:30:00,26.15,26.18,26.06,26.17,877596.0,24.2746,24.3025,24.1911,24.2932,877596.0
2019-07-11 10:00:00,26.18,26.28,26.15,26.24,545547.0,24.3025,24.3953,24.2746,24.3582,545547.0
2019-07-11 10:30:00,26.22,26.24,25.95,25.99,621315.0,24.3396,24.3582,24.089,24.1261,621315.0
2019-07-11 11:00:00,25.99,26.14,25.97,26.13,356674.0,24.1261,24.2653,24.1075,24.2561,356674.0
2019-07-11 11:30:00,26.13,26.19,26.12,26.13,91669.0,24.2561,24.3118,24.2468,24.2561,91669.0
2019-07-11 12:00:00,26.12,26.12,26.01,26.03,112131.0,24.2468,24.2468,24.1447,24.1632,112131.0
2019-07-11 12:30:00,26.03,26.05,25.98,26.04,86400.0,24.1632,24.1818,24.1168,24.1725,86400.0
2019-07-11 13:00:00,26.04,26.05,25.76,25.78,692846.0,24.1725,24.1818,23.9126,23.9312,692846.0
2019-07-11 13:30:00,25.78,25.83,25.72,25.81,367512.0,23.9312,23.9776,23.8755,23.959,367512.0
2019-07-11 14:00:00,25.81,25.93,25.79,25.91,197718.0,23.959,24.0704,23.9404,24.0518,197718.0
2019-07-11 14:30:00,25.9,25.95,25.88,25.92,261906.0,24.0426,24.089,24.024,24.0611,261906.0
2019-07-11 15:00:00,25.92,25.92,25.87,25.9,268146.0,24.0611,24.0611,24.0147,24.0426,268146.0
2019-07-11 15:30:00,25.9,25.96,25.9,25.91,1369354.0,24.0426,24.0983,24.0426,24.0518,1369354.0
2019-07-12 09:30:00,26.0,26.09,25.93,26.0,634104.0,24.1354,24.2189,24.0704,24.1354,634104.0
2019-07-12 10:00:00,26.0,26.01,25.91,26.0,192582.0,24.1354,24.1447,24.0518,24.1354,192582.0
2019-07-12 10:30:00,26.0,26.01,25.87,25.93,215151.0,24.1354,24.1447,24.0147,24.0704,215151.0
2019-07-12 11:00:00,25.92,25.99,25.87,25.94,150357.0,24.0611,24.1261,24.0147,24.0797,150357.0
2019-07-12 11:30:00,25.94,25.97,25.92,25.93,158937.0,24.0797,24.1075,24.0611,24.0704,158937.0
2019-07-12 12:00:00,25.93,26.04,25.92,26.03,196155.0,24.0704,24.1725,24.0611,24.1632,196155.0
2019-07-12 12:30:00,26.03,26.08,25.99,26.07,110154.0,24.1632,24.2096,24.1261,24.2004,110154.0
2019-07-12 13:00:00,26.07,26.11,26.05,26.05,101949.0,24.2004,24.2375,24.1818,24.1818,101949.0
2019-07-12 13:30:00,26.05,26.13,26.04,26.08,94911.0,24.1818,24.2561,24.1725,24.2096,94911.0
2019-07-12 14:00:00,26.09,26.17,26.08,26.17,141453.0,24.2189,24.2932,24.2096,24.2932,141453.0
2019-07-12 14:30:00,26.17,26.24,26.16,26.21,287437.0,24.2932,24.3582,24.2839,24.3303,287437.0
2019-07-12 15:00:00,26.21,26.23,26.15,26.19,336716.0,24.3303,24.3489,24.2746,24.3118,336716.0
2019-07-12 15:30:00,26.18,26.23,26.17,26.22,835717.0,24.3025,24.3489,24.2932,24.3396,835717.0
2019-07-15 09:30:00,26.18,26.31,26.17,26.28,635201.0,24.3025,24.4232,24.2932,24.3953,635201.0
2019-07-15 10:00:00,26.26,26.26,26.08,26.1,323994.0,24.3767,24.3767,24.2096,24.2282,323994.0
2019-07-15 10:30:00,26.09,26.13,26.0,26.13,235154.0,24.2189,24.2561,24.1354,24.2561,235154.0
2019-07-15 11:00:00,26.14,26.17,26.08,26.16,150861.0,24.2653,24.2932,24.2096,24.2839,150861.0
2019-07-15 11:30:00,26.16,26.16,26.06,26.12,101109.0,24.2839,24.2839,24.1911,24.2468,101109.0
2019-07-15 12:00:00,26.11,26.12,26.08,26.12,88465.0,24.2375,24.2468,24.2096,24.2468,88465.0
2019-07-15 12:30:00,26.11,26.2,26.1,26.17,117859.0,24.2375,24.321,24.2282,24.2932,117859.0
2019-07-15 13:00:00,26.16,26.18,26.14,26.15,47111.0,24.2839,24.3025,24.2653,24.2746,47111.0
2019-07-15 13:30:00,26.17,26.17,26.15,26.16,59356.0,24.2932,24.2932,24.2746,24.2839,59356.0
2019-07-15 14:00:00,26.16,26.16,26.07,26.07,162472.0,24.2839,24.2839,24.2004,24.2004,162472.0
2019-07-15 14:30:00,26.07,26.17,26.05,26.17,170119.0,24.2004,24.2932,24.1818,24.2932,170119.0
2019-07-15 15:00:00,26.17,26.17,26.14,26.17,128660.0,24.2932,24.2932,24.2653,24.2932,128660.0
2019-07-15 15:30:00,26.17,26.22,26.16,26.18,766285.0,24.2932,24.3396,24.2839,24.3025,766285.0
2019-07-16 09:30:00,26.13,26.24,26.09,26.16,475489.0,24.2561,24.3582,24.2189,24.2839,475489.0
2019-07-16 10:00:00,26.16,26.26,26.12,26.26,155598.0,24.2839,24.3767,24.2468,24.3767,155598.0
2019-07-16 10:30:00,26.26,26.32,26.25,26.29,229493.0,24.3767,24.4324,24.3675,24.4046,229493.0
2019-07-16 11:00:00,26.27,26.31,26.24,26.24,130648.0,24.386,24.4232,24.3582,24.3582,130648.0
2019-07-16 11:30:00,26.24,26.27,26.05,26.05,393698.0,24.3582,24.386,24.1818,24.1818,393698.0
2019-07-16 12:00:00,26.05,26.1,25.97,26.08,527571.0,24.1818,24.2282,24.1075,24.2096,527571.0
2019-07-16 12:30:00,26.07,26.15,26.07,26.15,126406.0,24.2004,24.2746,24.2004,24.2746,126406.0
2019-07-16 13:00:00,26.15,26.31,26.15,26.27,435103.0,24.2746,24.4232,24.2746,24.386,435103.0
2019-07-16 13:30:00,26.27,26.32,26.22,26.28,177614.0,24.386,24.4324,24.3396,24.3953,177614.0
2019-07-16 14:00:00,26.28,26.32,26.24,26.24,216153.0,24.3953,24.4324,24.3582,24.3582,216153.0
2019-07-16 14:30:00,26.23,26.23,26.08,26.15,355853.0,24.3489,24.3489,24.2096,24.2746,355853.0
2019-07-16 15:00:00,26.15,26.16,26.1,26.1,235029.0,24.2746,24.2839,24.2282,24.2282,235029.0
2019-07-16 15:30:00,26.09,26.14,26.05,26.05,680317.0,24.2189,24.2653,24.1818,24.1818,680317.0
2019-07-17 09:30:00,26.2,26.3,26.19,26.27,648404.0,24.321,24.4139,24.3118,24.386,648404.0
2019-07-17 10:00:00,26.27,26.44,26.22,26.43,477398.0,24.386,24.5438,24.3396,24.5345,477398.0
2019-07-17 10:30:00,26.43,26.62,26.4,26.62,794432.0,24.5345,24.7109,24.5067,24.7109,794432.0
2019-07-17 11:00:00,26.62,26.84,26.62,26.79,937731.0,24.7109,24.9151,24.7109,24.8687,937731.0
2019-07-17 11:30:00,26.79,26.85,26.75,26.85,601011.0,24.8687,24.9244,24.8316,24.9244,601011.0
2019-07-17 12:00:00,26.84,26.89,26.72,26.76,460866.0,24.9151,24.9616,24.8037,24.8409,460866.0
2019-07-17 12:30:00,26.77,26.85,26.77,26.84,340384.0,24.8502,24.9244,24.8502,24.9151,340384.0
2019-07-17 13:00:00,26.84,26.89,26.82,26.87,406568.0,24.9151,24.9616,24.8966,24.943,406568.0
2019-07-17 13:30:00,26.86,26.92,26.85,26.92,321333.0,24.9337,24.9894,24.9244,24.9894,321333.0
2019-07-17 14:00:00,26.93,26.98,26.9,26.91,383265.0,24.9987,25.0451,24.9708,24.9801,383265.0
2019-07-17 14:30:00,26.92,26.94,26.89,26.93,546491.0,24.9894,25.008,24.9616,24.9987,546491.0
2019-07-17 15:00:00,26.93,27.01,26.92,27.0,830977.0,24.9987,25.073,24.9894,25.0637,830977.0
2019-07-17 15:30:00,27.0,27.09,27.0,27.09,2122547.0,25.0637,25.1472,25.0637,25.1472,2122547.0
2019-07-18 09:30:00,26.91,27.09,26.78,26.98,1025183.0,24.9801,25.1472,24.8594,25.0451,1025183.0
2019-07-18 10:00:00,26.98,27.19,26.97,27.07,730178.0,25.0451,25.24,25.0358,25.1286,730178.0
2019-07-18 10:30:00,27.08,27.31,27.07,27.31,507042.0,25.1379,25.3514,25.1286,25.3514,507042.0
2019-07-18 11:00:00,27.3,27.5,27.3,27.47,918171.0,25.3422,25.5278,25.3422,25.5,918171.0
2019-07-18 11:30:00,27.47,27.6,27.46,27.6,742112.0,25.5,25.6206,25.4907,25.6206,742112.0
2019-07-18 12:00:00,27.6,27.62,27.48,27.53,611253.0,25.6206,25.6392,25.5092,25.5557,611253.0
2019-07-18 12:30:00,27.54,27.55,27.34,27.35,493231.0,25.5649,25.5742,25.3793,25.3886,493231.0
2019-07-18 13:00:00,27.36,27.48,27.34,27.35,433483.0,25.3979,25.5092,25.3793,25.3886,433483.0
2019-07-18 13:30:00,27.34,27.56,27.34,27.55,515194.0,25.3793,25.5835,25.3793,25.5742,515194.0
2019-07-18 14:00:00,27.56,27.75,27.52,27.72,757492.0,25.5835,25.7599,25.5464,25.732,757492.0
2019-07-18 14:30:00,27.72,27.98,27.72,27.97,1084987.0,25.732,25.9734,25.732,25.9641,1084987.0
2019-07-18 15:00:00,27.98,28.28,27.95,28.19,1998929.0,25.9734,26.2519,25.9455,26.1683,1998929.0
2019-07-18 15:30:00,28.2,28.31,28.17,28.26,2938506.0,26.1776,26.2797,26.1498,26.2333,2938506.0
2019-07-19 09:30:00,27.87,28.25,27.82,28.19,1415446.0,25.8713,26.224,25.8249,26.1683,1415446.0
2019-07-19 10:00:00,28.18,28.26,27.69,27.75,1514240.0,26.159,26.2333,25.7042,25.7599,1514240.0
2019-07-19 10:30:00,27.75,27.86,27.61,27.8,1143119.0,25.7599,25.862,25.6299,25.8063,1143119.0
2019-07-19 11:00:00,27.8,27.87,27.68,27.78,721774.0,25.8063,25.8713,25.6949,25.7877,721774.0
2019-07-19 11:30:00,27.78,27.83,27.69,27.71,459362.0,25.7877,25.8341,25.7042,25.7228,459362.0
2019-07-19 12:00:00,27.71,27.97,27.69,27.93,513845.0,25.7228,25.9641,25.7042,25.927,513845.0
2019-07-19 12:30:00,27.92,28.05,27.91,28.04,303228.0,25.9177,26.0384,25.9084,26.0291,303228.0
2019-07-19 13:00:00,28.04,28.05,27.89,27.98,346478.0,26.0291,26.0384,25.8898,25.9734,346478.0
2019-07-19 13:30:00,27.98,28.0,27.9,27.97,269944.0,25.9734,25.992,25.8991,25.9641,269944.0
2019-07-19 14:00:00,27.96,28.08,27.77,27.88,1021561.0,25.9548,26.0662,25.7784,25.8806,1021561.0
2019-07-19 14:30:00,27.88,27.96,27.81,27.88,628014.0,25.8806,25.9548,25.8156,25.8806,628014.0
2019-07-19 15:00:00,27.88,27.96,27.85,27.96,257693.0,25.8806,25.9548,25.8527,25.9548,257693.0
2019-07-19 15:30:00,27.96,27.98,27.91,27.97,1698770.0,25.9548,25.9734,25.9084,25.9641,1698770.0
2019-07-22 09:30:00,28.08,28.21,28.0,28.21,745598.0,26.0662,26.1869,25.992,26.1869,745598.0
2019-07-22 10:00:00,28.22,28.23,27.97,28.06,560006.0,26.1962,26.2055,25.9641,26.0476,560006.0
2019-07-22 10:30:00,28.06,28.13,27.98,28.12,286147.0,26.0476,26.1126,25.9734,26.1033,286147.0
2019-07-22 11:00:00,28.12,28.13,28.03,28.1,176746.0,26.1033,26.1126,26.0198,26.0848,176746.0
2019-07-22 11:30:00,28.1,28.16,28.02,28.1,189788.0,26.0848,26.1405,26.0105,26.0848,189788.0
2019-07-22 12:00:00,28.11,28.13,28.06,28.13,126614.0,26.0941,26.1126,26.0476,26.1126,126614.0
2019-07-22 12:30:00,28.13,28.23,28.11,28.17,138687.0,26.1126,26.2055,26.0941,26.1498,138687.0
2019-07-22 13:00:00,28.17,28.26,28.16,28.24,193827.0,26.1498,26.2333,26.1405,26.2147,193827.0
2019-07-22 13:30:00,28.25,28.25,28.17,28.2,130899.0,26.224,26.224,26.1498,26.1776,130899.0
2019-07-22 14:00:00,28.2,28.28,28.2,28.25,204801.0,26.1776,26.2519,26.1776,26.224,204801.0
2019-07-22 14:30:00,28.25,28.28,28.22,28.25,150540.0,26.224,26.2519,26.1962,26.224,150540.0
2019-07-22 15:00:00,28.25,28.25,28.13,28.16,326361.0,26.224,26.224,26.1126,26.1405,326361.0
2019-07-22 15:30:00,28.16,28.22,28.09,28.21,973782.0,26.1405,26.1962,26.0755,26.1869,973782.0
2019-07-23 09:30:00,28.2,28.24,28.09,28.21,1169169.0,26.1776,26.2147,26.0755,26.1869,1169169.0
2019-07-23 10:00:00,28.21,28.4,28.2,28.28,1132055.0,26.1869,26.3633,26.1776,26.2519,1132055.0
2019-07-23 10:30:00,28.27,28.28,28.06,28.06,343749.0,26.2426,26.2519,26.0476,26.0476,343749.0
2019-07-23 11:00:00,28.06,28.08,27.82,27.85,471781.0,26.0476,26.0662,25.8249,25.8527,471781.0
2019-07-23 11:30:00,27.84,27.85,27.65,27.82,482726.0,25.8434,25.8527,25.6671,25.8249,482726.0
2019-07-23 12:00:00,27.82,27.86,27.78,27.79,199370.0,25.8249,25.862,25.7877,25.797,199370.0
2019-07-23 12:30:00,27.79,27.81,27.73,27.8,205855.0,25.797,25.8156,25.7413,25.8063,205855.0
2019-07-23 13:00:00,27.82,27.95,27.82,27.91,238160.0,25.8249,25.9455,25.8249,25.9084,238160.0
2019-07-23 13:30:00,27.9,27.92,27.8,27.8,228945.0,25.8991,25.9177,25.8063,25.8063,228945.0
2019-07-23 14:00:00,27.81,27.9,27.77,27.9,123550.0,25.8156,25.8991,25.7784,25.8991,123550.0
2019-07-23 14:30:00,27.88,28.0,27.88,27.97,153914.0,25.8806,25.992,25.8806,25.9641,153914.0
2019-07-23 15:00:00,27.97,27.98,27.89,27.91,260166.0,25.9641,25.9734,25.8898,25.9084,260166.0
2019-07-23 15:30:00,27.9,27.91,27.82,27.87,748925.0,25.8991,25.9084,25.8249,25.8713,748925.0
2019-07-24 09:30:00,28.07,28.16,27.98,28.14,948653.0,26.0569,26.1405,25.9734,26.1219,948653.0
2019-07-24 10:00:00,28.13,28.19,27.99,27.99,367791.0,26.1126,26.1683,25.9827,25.9827,367791.0
2019-07-24 10:30:00,28.0,28.0,27.88,27.95,245801.0,25.992,25.992,25.8806,25.9455,245801.0
2019-07-24 11:00:00,27.96,27.99,27.92,27.92,117383.0,25.9548,25.9827,25.9177,25.9177,117383.0
2019-07-24 11:30:00,27.92,27.93,27.88,27.91,155297.0,25.9177,25.927,25.8806,25.9084,155297.0
2019-07-24 12:00:00,27.9,27.99,27.84,27.97,164430.0,25.8991,25.9827,25.8434,25.9641,164430.0
2019-07-24 12:30:00,27.97,28.06,27.97,28.02,191790.0,25.9641,26.0476,25.9641,26.0105,191790.0
2019-07-24 13:00:00,28.02,28.05,27.95,28.04,156195.0,26.0105,26.0384,25.9455,26.0291,156195.0
2019-07-24 13:30:00,28.04,28.08,28.02,28.07,143652.0,26.0291,26.0662,26.0105,26.0569,143652.0
2019-07-24 14:00:00,28.07,28.1,28.01,28.08,130422.0,26.0569,26.0848,26.0012,26.0662,130422.0
2019-07-24 14:30:00,28.09,28.14,28.08,28.1,259364.0,26.0755,26.1219,26.0662,26.0848,259364.0
2019-07-24 15:00:00,28.09,28.13,28.08,28.1,323508.0,26.0755,26.1126,26.0662,26.0848,323508.0
2019-07-24 15:30:00,28.1,28.15,28.07,28.14,1073785.0,26.0848,26.1312,26.0569,26.1219,1073785.0
2019-07-25 09:30:00,27.98,27.98,27.43,27.6,1682469.0,25.9734,25.9734,25.4628,25.6206,1682469.0
2019-07-25 10:00:00,27.6,27.69,27.45,27.67,785838.0,25.6206,25.7042,25.4814,25.6856,785838.0
2019-07-25 10:30:00,27.67,27.73,27.55,27.56,705614.0,25.6856,25.7413,25.5742,25.5835,705614.0
2019-07-25 11:00:00,27.57,27.74,27.57,27.64,411288.0,25.5928,25.7506,25.5928,25.6578,411288.0
2019-07-25 11:30:00,27.64,27.69,27.59,27.59,246021.0,25.6578,25.7042,25.6114,25.6114,246021.0
2019-07-25 12:00:00,27.59,27.6,27.45,27.49,380585.0,25.6114,25.6206,25.4814,25.5185,380585.0
2019-07-25 12:30:00,27.5,27.55,27.37,27.37,498717.0,25.5278,25.5742,25.4071,25.4071,498717.0
2019-07-25 13:00:00,27.37,27.49,27.33,27.45,626669.0,25.4071,25.5185,25.37,25.4814,626669.0
2019-07-25 13:30:00,27.45,27.54,27.42,27.54,274301.0,25.4814,25.5649,25.4535,25.5649,274301.0
2019-07-25 14:00:00,27.54,27.6,27.52,27.57,207787.0,25.5649,25.6206,25.5464,25.5928,207787.0
2019-07-25 14:30:00,27.57,27.59,27.42,27.42,253892.0,25.5928,25.6114,25.4535,25.4535,253892.0
2019-07-25 15:00:00,27.42,27.47,27.41,27.42,417617.0,25.4535,25.5,25.4443,25.4535,417617.0
2019-07-25 15:30:00,27.42,27.48,27.4,27.42,1614119.0,25.4535,25.5092,25.435,25.4535,1614119.0
2019-07-26 09:30:00,27.55,27.64,27.39,27.41,912787.0,25.5742,25.6578,25.4257,25.4443,912787.0
2019-07-26 10:00:00,27.4,27.45,27.24,27.4,528474.0,25.435,25.4814,25.2865,25.435,528474.0
2019-07-26 10:30:00,27.4,27.52,27.39,27.44,450006.0,25.435,25.5464,25.4257,25.4721,450006.0
2019-07-26 11:00:00,27.43,27.51,27.41,27.42,311989.0,25.4628,25.5371,25.4443,25.4535,311989.0
2019-07-26 11:30:00,27.42,27.42,27.31,27.41,223089.0,25.4535,25.4535,25.3514,25.4443,223089.0
2019-07-26 12:00:00,27.41,27.46,27.39,27.46,55369.0,25.4443,25.4907,25.4257,25.4907,55369.0
2019-07-26 12:30:00,27.47,27.5,27.43,27.43,88598.0,25.5,25.5278,25.4628,25.4628,88598.0
2019-07-26 13:00:00,27.42,27.42,27.36,27.38,89103.0,25.4535,25.4535,25.3979,25.4164,89103.0
2019-07-26 13:30:00,27.37,27.41,27.32,27.37,86804.0,25.4071,25.4443,25.3607,25.4071,86804.0
2019-07-26 14:00:00,27.36,27.42,27.34,27.39,106668.0,25.3979,25.4535,25.3793,25.4257,106668.0
2019-07-26 14:30:00,27.4,27.4,27.36,27.36,113720.0,25.435,25.435,25.3979,25.3979,113720.0
2019-07-26 15:00:00,27.36,27.38,27.31,27.33,157778.0,25.3979,25.4164,25.3514,25.37,157778.0
2019-07-26 15:30:00,27.33,27.33,27.28,27.29,698227.0,25.37,25.37,25.3236,25.3329,698227.0
2019-07-29 09:30:00,27.4,27.47,27.23,27.29,760017.0,25.435,25.5,25.2772,25.3329,760017.0
2019-07-29 10:00:00,27.28,27.4,27.28,27.37,199038.0,25.3236,25.435,25.3236,25.4071,199038.0
2019-07-29 10:30:00,27.36,27.55,27.36,27.49,241377.0,25.3979,25.5742,25.3979,25.5185,241377.0
2019-07-29 11:00:00,27.49,27.52,27.41,27.42,236389.0,25.5185,25.5464,25.4443,25.4535,236389.0
2019-07-29 11:30:00,27.43,27.51,27.42,27.48,271051.0,25.4628,25.5371,25.4535,25.5092,271051.0
2019-07-29 12:00:00,27.48,27.5,27.42,27.45,167825.0,25.5092,25.5278,25.4535,25.4814,167825.0
2019-07-29 12:30:00,27.46,27.49,27.45,27.48,164101.0,25.4907,25.5185,25.4814,25.5092,164101.0
2019-07-29 13:00:00,27.47,27.5,27.43,27.47,147906.0,25.5,25.5278,25.4628,25.5,147906.0
2019-07-29 13:30:00,27.46,27.47,27.42,27.46,135332.0,25.4907,25.5,25.4535,25.4907,135332.0
2019-07-29 14:00:00,27.46,27.53,27.46,27.48,193966.0,25.4907,25.5557,25.4907,25.5092,193966.0
2019-07-29 14:30:00,27.48,27.56,27.45,27.54,199264.0,25.5092,25.5835,25.4814,25.5649,199264.0
2019-07-29 15:00:00,27.54,27.72,27.53,27.72,543011.0,25.5649,25.732,25.5557,25.732,543011.0
2019-07-29 15:30:00,27.72,27.77,27.67,27.76,1183673.0,25.732,25.7784,25.6856,25.7692,1183673.0
2019-07-30 09:30:00,27.89,27.98,27.82,27.9,751177.0,25.8898,25.9734,25.8249,25.8991,751177.0
2019-07-30 10:00:00,27.89,27.89,27.74,27.79,758577.0,25.8898,25.8898,25.7506,25.797,758577.0
2019-07-30 10:30:00,27.79,27.82,27.71,27.78,202365.0,25.797,25.8249,25.7228,25.7877,202365.0
2019-07-30 11:00:00,27.78,27.9,27.75,27.79,748144.0,25.7877,25.8991,25.7599,25.797,748144.0
2019-07-30 11:30:00,27.8,27.81,27.74,27.74,188014.0,25.8063,25.8156,25.7506,25.7506,188014.0
2019-07-30 12:00:00,27.73,27.81,27.73,27.8,123987.0,25.7413,25.8156,25.7413,25.8063,123987.0
2019-07-30 12:30:00,27.8,27.81,27.75,27.79,100929.0,25.8063,25.8156,25.7599,25.797,100929.0
2019-07-30 13:00:00,27.8,27.83,27.74,27.83,211763.0,25.8063,25.8341,25.7506,25.8341,211763.0
2019-07-30 13:30:00,27.83,27.9,27.81,27.88,176538.0,25.8341,25.8991,25.8156,25.8806,176538.0
2019-07-30 14:00:00,27.89,28.0,27.89,27.92,477714.0,25.8898,25.992,25.8898,25.9177,477714.0
2019-07-30 14:30:00,27.92,27.93,27.85,27.91,211028.0,25.9177,25.927,25.8527,25.9084,211028.0
2019-07-30 15:00:00,27.91,27.92,27.86,27.87,151645.0,25.9084,25.9177,25.862,25.8713,151645.0
2019-07-30 15:30:00,27.87,27.88,27.77,27.83,604849.0,25.8713,25.8806,25.7784,25.8341,604849.0
2019-07-31 09:30:00,27.68,27.87,27.56,27.57,1528272.0,25.6949,25.8713,25.5835,25.5928,1528272.0
2019-07-31 10:00:00,27.57,27.6,27.45,27.5,875513.0,25.5928,25.6206,25.4814,25.5278,875513.0
2019-07-31 10:30:00,27.52,27.52,27.36,27.41,356131.0,25.5464,25.5464,25.3979,25.4443,356131.0
2019-07-31 11:00:00,27.41,27.49,27.39,27.42,374069.0,25.4443,25.5185,25.4257,25.4535,374069.0
2019-07-31 11:30:00,27.43,27.47,27.32,27.38,506824.0,25.4628,25.5,25.3607,25.4164,506824.0
2019-07-31 12:00:00,27.39,27.42,27.12,27.13,584029.0,25.4257,25.4535,25.1751,25.1843,584029.0
2019-07-31 12:30:00,27.12,27.25,26.95,27.24,737527.0,25.1751,25.2957,25.0173,25.2865,737527.0
2019-07-31 13:00:00,27.25,27.36,27.23,27.34,533119.0,25.2957,25.3979,25.2772,25.3793,533119.0
2019-07-31 13:30:00,27.35,27.45,27.33,27.42,482981.0,25.3886,25.4814,25.37,25.4535,482981.0
2019-07-31 14:00:00,27.44,27.72,26.98,27.61,3546123.0,25.4721,25.732,25.0451,25.6299,3546123.0
2019-07-31 14:30:00,27.6,27.67,26.42,26.95,4349660.0,25.6206,25.6856,24.5253,25.0173,4349660.0
2019-07-31 15:00:00,26.95,27.16,26.83,26.9,2187676.0,25.0173,25.2122,24.9059,24.9708,2187676.0
2019-07-31 15:30:00,26.9,26.9,26.48,26.49,3675120.0,24.9708,24.9708,24.581,24.5902,3675120.0
2019-08-01 09:30:00,26.08,26.5,26.04,26.29,1831614.0,24.2096,24.5995,24.1725,24.4046,1831614.0
2019-08-01 10:00:00,26.3,26.88,26.3,26.86,1312513.0,24.4139,24.9523,24.4139,24.9337,1312513.0
2019-08-01 10:30:00,26.86,27.11,26.79,27.08,1242355.0,24.9337,25.1658,24.8687,25.1379,1242355.0
2019-08-01 11:00:00,27.07,27.28,27.03,27.25,732843.0,25.1286,25.3236,25.0915,25.2957,732843.0
2019-08-01 11:30:00,27.27,27.27,27.08,27.1,666051.0,25.3143,25.3143,25.1379,25.1565,666051.0
2019-08-01 12:00:00,27.1,27.2,27.05,27.2,376647.0,25.1565,25.2493,25.1101,25.2493,376647.0
2019-08-01 12:30:00,27.2,27.33,27.19,27.26,354144.0,25.2493,25.37,25.24,25.305,354144.0
2019-08-01 13:00:00,27.26,27.26,27.09,27.19,593747.0,25.305,25.305,25.1472,25.24,593747.0
2019-08-01 13:30:00,27.18,27.71,27.08,27.6,1829525.0,25.2308,25.7228,25.1379,25.6206,1829525.0
2019-08-01 14:00:00,27.6,27.82,27.47,27.76,1099822.0,25.6206,25.8249,25.5,25.7692,1099822.0
2019-08-01 14:30:00,27.76,27.87,27.67,27.73,1252724.0,25.7692,25.8713,25.6856,25.7413,1252724.0
2019-08-01 15:00:00,27.74,27.95,27.66,27.66,1373743.0,25.7506,25.9455,25.6763,25.6763,1373743.0
2019-08-01 15:30:00,27.66,27.88,27.64,27.86,2219387.0,25.6763,25.8806,25.6578,25.862,2219387.0
2019-08-02 09:30:00,27.74,27.82,27.57,27.67,1305885.0,25.7506,25.8249,25.5928,25.6856,1305885.0
2019-08-02 10:00:00,27.67,27.98,27.57,27.97,784106.0,25.6856,25.9734,25.5928,25.9641,784106.0
2019-08-02 10:30:00,27.97,28.11,27.9,28.08,1215805.0,25.9641,26.0941,25.8991,26.0662,1215805.0
2019-08-02 11:00:00,28.08,28.08,27.73,27.78,1158035.0,26.0662,26.0662,25.7413,25.7877,1158035.0
2019-08-02 11:30:00,27.79,27.92,27.73,27.92,238988.0,25.797,25.9177,25.7413,25.9177,238988.0
2019-08-02 12:00:00,27.92,27.93,27.83,27.91,174779.0,25.9177,25.927,25.8341,25.9084,174779.0
2019-08-02 12:30:00,27.92,27.98,27.87,27.94,215112.0,25.9177,25.9734,25.8713,25.9363,215112.0
2019-08-02 13:00:00,27.94,27.97,27.76,27.79,190633.0,25.9363,25.9641,25.7692,25.797,190633.0
2019-08-02 13:30:00,27.8,27.85,27.74,27.78,159732.0,25.8063,25.8527,25.7506,25.7877,159732.0
2019-08-02 14:00:00,27.78,27.88,27.78,27.84,167744.0,25.7877,25.8806,25.7877,25.8434,167744.0
2019-08-02 14:30:00,27.85,27.85,27.77,27.82,130638.0,25.8527,25.8527,25.7784,25.8249,130638.0
2019-08-02 15:00:00,27.82,27.87,27.77,27.81,143965.0,25.8249,25.8713,25.7784,25.8156,143965.0
2019-08-02 15:30:00,27.8,27.84,27.75,27.76,738497.0,25.8063,25.8434,25.7599,25.7692,738497.0
2019-08-05 09:30:00,28.52,28.97,28.49,28.71,2471794.0,26.4747,26.8924,26.4468,26.651,2471794.0
2019-08-05 10:00:00,28.72,28.93,28.72,28.91,1248372.0,26.6603,26.8553,26.6603,26.8367,1248372.0
2019-08-05 10:30:00,28.92,29.0,28.81,28.81,1037905.0,26.846,26.9202,26.7439,26.7439,1037905.0
2019-08-05 11:00:00,28.82,28.83,28.34,28.67,1623124.0,26.7531,26.7624,26.3076,26.6139,1623124.0
2019-08-05 11:30:00,28.66,28.88,28.65,28.84,973072.0,26.6046,26.8088,26.5953,26.7717,973072.0
2019-08-05 12:00:00,28.84,28.94,28.78,28.88,858972.0,26.7717,26.8645,26.716,26.8088,858972.0
2019-08-05 12:30:00,28.88,28.95,28.83,28.94,623514.0,26.8088,26.8738,26.7624,26.8645,623514.0
2019-08-05 13:00:00,28.94,28.94,28.81,28.92,589026.0,26.8645,26.8645,26.7439,26.846,589026.0
2019-08-05 13:30:00,28.92,28.93,28.8,28.82,461987.0,26.846,26.8553,26.7346,26.7531,461987.0
2019-08-05 14:00:00,28.82,28.94,28.81,28.92,400985.0,26.7531,26.8645,26.7439,26.846,400985.0
2019-08-05 14:30:00,28.92,28.98,28.88,28.93,602299.0,26.846,26.9017,26.8088,26.8553,602299.0
2019-08-05 15:00:00,28.93,28.97,28.62,28.64,1229126.0,26.8553,26.8924,26.5675,26.5861,1229126.0
2019-08-05 15:30:00,28.65,28.76,28.51,28.64,2012659.0,26.5953,26.6974,26.4654,26.5861,2012659.0
2019-08-06 09:30:00,28.59,28.6,28.32,28.54,1386989.0,26.5396,26.5489,26.289,26.4932,1386989.0
2019-08-06 10:00:00,28.54,28.79,28.52,28.65,759967.0,26.4932,26.7253,26.4747,26.5953,759967.0
2019-08-06 10:30:00,28.66,28.77,28.61,28.63,772706.0,26.6046,26.7067,26.5582,26.5768,772706.0
2019-08-06 11:00:00,28.63,28.73,28.56,28.69,476455.0,26.5768,26.6696,26.5118,26.6325,476455.0
2019-08-06 11:30:00,28.7,28.78,28.57,28.62,653187.0,26.6418,26.716,26.5211,26.5675,653187.0
2019-08-06 12:00:00,28.61,28.72,28.59,28.66,153144.0,26.5582,26.6603,26.5396,26.6046,153144.0
2019-08-06 12:30:00,28.65,28.68,28.6,28.66,129287.0,26.5953,26.6232,26.5489,26.6046,129287.0
2019-08-06 13:00:00,28.67,28.67,28.55,28.58,189382.0,26.6139,26.6139,26.5025,26.5304,189382.0
2019-08-06 13:30:00,28.58,28.6,28.45,28.49,313635.0,26.5304,26.5489,26.4097,26.4468,313635.0
2019-08-06 14:00:00,28.49,28.53,28.41,28.43,316328.0,26.4468,26.4839,26.3725,26.3911,316328.0
2019-08-06 14:30:00,28.44,28.55,28.39,28.5,218760.0,26.4004,26.5025,26.354,26.4561,218760.0
2019-08-06 15:00:00,28.5,28.54,28.48,28.53,224500.0,26.4561,26.4932,26.4375,26.4839,224500.0
2019-08-06 15:30:00,28.54,28.72,28.53,28.68,1632218.0,26.4932,26.6603,26.4839,26.6232,1632218.0
2019-08-07 09:30:00,29.59,29.92,29.49,29.91,2533514.0,27.4679,27.7743,27.3751,27.765,2533514.0
2019-08-07 10:00:00,29.91,30.0,29.42,29.61,2740838.0,27.765,27.8485,27.3101,27.4865,2740838.0
2019-08-07 10:30:00,29.6,29.64,29.31,29.44,1382133.0,27.4772,27.5143,27.208,27.3287,1382133.0
2019-08-07 11:00:00,29.44,29.59,29.37,29.58,1076380.0,27.3287,27.4679,27.2637,27.4586,1076380.0
2019-08-07 11:30:00,29.59,29.77,29.53,29.69,1016168.0,27.4679,27.635,27.4122,27.5608,1016168.0
2019-08-07 12:00:00,29.69,29.77,29.59,29.74,867259.0,27.5608,27.635,27.4679,27.6072,867259.0
2019-08-07 12:30:00,29.75,29.82,29.69,29.7,837355.0,27.6164,27.6814,27.5608,27.57,837355.0
2019-08-07 13:00:00,29.69,29.72,29.53,29.65,944714.0,27.5608,27.5886,27.4122,27.5236,944714.0
2019-08-07 13:30:00,29.64,29.65,29.47,29.59,1076024.0,27.5143,27.5236,27.3565,27.4679,1076024.0
2019-08-07 14:00:00,29.58,29.67,29.42,29.58,1021613.0,27.4586,27.5422,27.3101,27.4586,1021613.0
2019-08-07 14:30:00,29.57,29.69,29.47,29.51,747787.0,27.4494,27.5608,27.3565,27.3937,747787.0
2019-08-07 15:00:00,29.51,29.61,29.48,29.48,701230.0,27.3937,27.4865,27.3658,27.3658,701230.0
2019-08-07 15:30:00,29.47,29.48,29.2,29.27,2449644.0,27.3565,27.3658,27.1059,27.1709,2449644.0
2019-08-08 09:30:00,29.11,29.31,28.87,29.31,1647899.0,27.0223,27.208,26.7996,27.208,1647899.0
2019-08-08 10:00:00,29.31,29.38,29.23,29.36,980432.0,27.208,27.273,27.1337,27.2544,980432.0
2019-08-08 10:30:00,29.37,29.37,29.13,29.13,1187556.0,27.2637,27.2637,27.0409,27.0409,1187556.0
2019-08-08 11:00:00,29.14,29.44,29.13,29.42,510154.0,27.0502,27.3287,27.0409,27.3101,510154.0
2019-08-08 11:30:00,29.41,29.44,29.36,29.39,447430.0,27.3008,27.3287,27.2544,27.2823,447430.0
2019-08-08 12:00:00,29.38,29.42,29.3,29.41,307859.0,27.273,27.3101,27.1987,27.3008,307859.0
2019-08-08 12:30:00,29.42,29.43,29.32,29.39,259557.0,27.3101,27.3194,27.2173,27.2823,259557.0
2019-08-08 13:00:00,29.38,29.5,29.34,29.43,218208.0,27.273,27.3844,27.2359,27.3194,218208.0
2019-08-08 13:30:00,29.44,29.61,29.44,29.58,400750.0,27.3287,27.4865,27.3287,27.4586,400750.0
2019-08-08 14:00:00,29.58,29.68,29.56,29.68,495231.0,27.4586,27.5515,27.4401,27.5515,495231.0
2019-08-08 14:30:00,29.67,29.85,29.6,29.74,1047903.0,27.5422,27.7093,27.4772,27.6072,1047903.0
2019-08-08 15:00:00,29.75,29.83,29.69,29.73,768093.0,27.6164,27.6907,27.5608,27.5979,768093.0
2019-08-08 15:30:00,29.72,29.76,29.63,29.76,2423398.0,27.5886,27.6257,27.5051,27.6257,2423398.0
2019-08-09 09:30:00,29.55,29.73,29.49,29.6,1084378.0,27.4308,27.5979,27.3751,27.4772,1084378.0
2019-08-09 10:00:00,29.59,29.86,29.53,29.8,795270.0,27.4679,27.7186,27.4122,27.6629,795270.0
2019-08-09 10:30:00,29.81,29.86,29.63,29.74,798727.0,27.6721,27.7186,27.5051,27.6072,798727.0
2019-08-09 11:00:00,29.74,29.79,29.65,29.79,461053.0,27.6072,27.6536,27.5236,27.6536,461053.0
2019-08-09 11:30:00,29.77,29.8,29.64,29.7,378316.0,27.635,27.6629,27.5143,27.57,378316.0
2019-08-09 12:00:00,29.7,29.7,29.59,29.65,188235.0,27.57,27.57,27.4679,27.5236,188235.0
2019-08-09 12:30:00,29.65,29.67,29.51,29.58,357458.0,27.5236,27.5422,27.3937,27.4586,357458.0
2019-08-09 13:00:00,29.58,29.58,29.41,29.49,441873.0,27.4586,27.4586,27.3008,27.3751,441873.0
2019-08-09 13:30:00,29.48,29.59,29.46,29.48,295798.0,27.3658,27.4679,27.3472,27.3658,295798.0
2019-08-09 14:00:00,29.48,29.51,29.35,29.35,191622.0,27.3658,27.3937,27.2451,27.2451,191622.0
2019-08-09 14:30:00,29.36,29.5,29.36,29.47,247132.0,27.2544,27.3844,27.2544,27.3565,247132.0
2019-08-09 15:00:00,29.46,29.5,29.4,29.42,324888.0,27.3472,27.3844,27.2916,27.3101,324888.0
2019-08-09 15:30:00,29.43,29.49,29.32,29.36,1059505.0,27.3194,27.3751,27.2173,27.2544,1059505.0
2019-08-12 09:30:00,29.59,29.74,29.51,29.66,1141442.0,27.4679,27.6072,27.3937,27.5329,1141442.0
2019-08-12 10:00:00,29.63,29.7,29.59,29.61,586185.0,27.5051,27.57,27.4679,27.4865,586185.0
2019-08-12 10:30:00,29.61,29.63,29.52,29.53,427206.0,27.4865,27.5051,27.4029,27.4122,427206.0
2019-08-12 11:00:00,29.53,29.59,29.48,29.57,357141.0,27.4122,27.4679,27.3658,27.4494,357141.0
2019-08-12 11:30:00,29.56,29.61,29.52,29.6,220093.0,27.4401,27.4865,27.4029,27.4772,220093.0
2019-08-12 12:00:00,29.6,29.68,29.58,29.68,198507.0,27.4772,27.5515,27.4586,27.5515,198507.0
2019-08-12 12:30:00,29.69,29.7,29.59,29.6,309976.0,27.5608,27.57,27.4679,27.4772,309976.0
2019-08-12 13:00:00,29.6,29.63,29.53,29.55,163860.0,27.4772,27.5051,27.4122,27.4308,163860.0
2019-08-12 13:30:00,29.56,29.57,29.31,29.37,303070.0,27.4401,27.4494,27.208,27.2637,303070.0
2019-08-12 14:00:00,29.37,29.38,29.08,29.25,510782.0,27.2637,27.273,26.9945,27.1523,510782.0
2019-08-12 14:30:00,29.24,29.52,29.18,29.18,1295636.0,27.143,27.4029,27.0873,27.0873,1295636.0
2019-08-12 15:00:00,29.19,29.19,29.01,29.03,1141799.0,27.0966,27.0966,26.9295,26.9481,1141799.0
2019-08-12 15:30:00,29.03,29.03,29.03,29.03,0.0,26.9481,26.9481,26.9481,26.9481,0.0
2019-08-13 09:30:00,29.41,29.44,27.82,27.99,4112890.0,27.3008,27.3287,25.8249,25.9827,4112890.0
2019-08-13 10:00:00,27.99,28.46,27.96,28.1,2696859.0,25.9827,26.419,25.9548,26.0848,2696859.0
2019-08-13 10:30:00,28.11,28.49,27.99,28.48,1397038.0,26.0941,26.4468,25.9827,26.4375,1397038.0
2019-08-13 11:00:00,28.48,28.91,28.42,28.81,1985205.0,26.4375,26.8367,26.3818,26.7439,1985205.0
2019-08-13 11:30:00,28.81,28.82,28.44,28.66,823981.0,26.7439,26.7531,26.4004,26.6046,823981.0
2019-08-13 12:00:00,28.65,28.75,28.6,28.63,328648.0,26.5953,26.6882,26.5489,26.5768,328648.0
2019-08-13 12:30:00,28.64,28.71,28.61,28.63,385596.0,26.5861,26.651,26.5582,26.5768,385596.0
2019-08-13 13:00:00,28.63,28.66,28.44,28.6,572101.0,26.5768,26.6046,26.4004,26.5489,572101.0
2019-08-13 13:30:00,28.6,28.6,28.5,28.52,243256.0,26.5489,26.5489,26.4561,26.4747,243256.0
2019-08-13 14:00:00,28.51,28.57,28.44,28.48,324812.0,26.4654,26.5211,26.4004,26.4375,324812.0
2019-08-13 14:30:00,28.48,28.53,28.44,28.49,408884.0,26.4375,26.4839,26.4004,26.4468,408884.0
2019-08-13 15:00:00,28.49,28.53,28.36,28.43,475093.0,26.4468,26.4839,26.3261,26.3911,475093.0
2019-08-13 15:30:00,28.43,28.63,28.42,28.46,2186910.0,26.3911,26.5768,26.3818,26.419,2186910.0
2019-08-14 09:30:00,28.92,29.09,28.8,28.83,1677676.0,26.846,27.0038,26.7346,26.7624,1677676.0
2019-08-14 10:00:00,28.83,28.96,28.67,28.75,1068235.0,26.7624,26.8831,26.6139,26.6882,1068235.0
2019-08-14 10:30:00,28.75,28.89,28.67,28.84,382693.0,26.6882,26.8181,26.6139,26.7717,382693.0
2019-08-14 11:00:00,28.85,28.93,28.68,28.73,850385.0,26.781,26.8553,26.6232,26.6696,850385.0
2019-08-14 11:30:00,28.73,28.77,28.6,28.72,378137.0,26.6696,26.7067,26.5489,26.6603,378137.0
2019-08-14 12:00:00,28.73,28.89,28.7,28.89,287304.0,26.6696,26.8181,26.6418,26.8181,287304.0
2019-08-14 12:30:00,28.9,29.01,28.86,28.99,478563.0,26.8274,26.9295,26.7903,26.911,478563.0
2019-08-14 13:00:00,29.0,29.04,28.75,28.82,453015.0,26.9202,26.9574,26.6882,26.7531,453015.0
2019-08-14 13:30:00,28.82,28.85,28.69,28.81,452384.0,26.7531,26.781,26.6325,26.7439,452384.0
2019-08-14 14:00:00,28.82,28.89,28.7,28.78,301439.0,26.7531,26.8181,26.6418,26.716,301439.0
2019-08-14 14:30:00,28.78,28.82,28.72,28.75,249290.0,26.716,26.7531,26.6603,26.6882,249290.0
2019-08-14 15:00:00,28.75,28.75,28.58,28.61,684602.0,26.6882,26.6882,26.5304,26.5582,684602.0
2019-08-14 15:30:00,28.62,28.67,28.38,28.38,2428478.0,26.5675,26.6139,26.3447,26.3447,2428478.0
2019-08-15 09:30:00,28.31,28.5,28.16,28.4,1455729.0,26.2797,26.4561,26.1405,26.3633,1455729.0
2019-08-15 10:00:00,28.4,28.51,28.3,28.5,743693.0,26.3633,26.4654,26.2704,26.4561,743693.0
2019-08-15 10:30:00,28.5,28.61,28.5,28.57,413352.0,26.4561,26.5582,26.4561,26.5211,413352.0
2019-08-15 11:00:00,28.57,28.66,28.44,28.5,357025.0,26.5211,26.6046,26.4004,26.4561,357025.0
2019-08-15 11:30:00,28.49,28.58,28.44,28.55,146395.0,26.4468,26.5304,26.4004,26.5025,146395.0
2019-08-15 12:00:00,28.55,28.69,28.55,28.67,149385.0,26.5025,26.6325,26.5025,26.6139,149385.0
2019-08-15 12:30:00,28.67,28.69,28.6,28.6,203067.0,26.6139,26.6325,26.5489,26.5489,203067.0
2019-08-15 13:00:00,28.61,28.71,28.53,28.68,232602.0,26.5582,26.651,26.4839,26.6232,232602.0
2019-08-15 13:30:00,28.68,28.82,28.68,28.69,592611.0,26.6232,26.7531,26.6232,26.6325,592611.0
2019-08-15 14:00:00,28.69,28.77,28.63,28.75,432717.0,26.6325,26.7067,26.5768,26.6882,432717.0
2019-08-15 14:30:00,28.75,28.87,28.7,28.79,470740.0,26.6882,26.7996,26.6418,26.7253,470740.0
2019-08-15 15:00:00,28.78,28.78,28.67,28.67,372795.0,26.716,26.716,26.6139,26.6139,372795.0
2019-08-15 15:30:00,28.68,28.75,28.59,28.75,1016039.0,26.6232,26.6882,26.5396,26.6882,1016039.0
2019-08-16 09:30:00,28.35,28.6,28.35,28.58,715496.0,26.3169,26.5489,26.3169,26.5304,715496.0
2019-08-16 10:00:00,28.55,28.61,28.42,28.51,719941.0,26.5025,26.5582,26.3818,26.4654,719941.0
2019-08-16 10:30:00,28.51,28.52,28.13,28.16,821529.0,26.4654,26.4747,26.1126,26.1405,821529.0
2019-08-16 11:00:00,28.16,28.3,28.16,28.25,735804.0,26.1405,26.2704,26.1405,26.224,735804.0
2019-08-16 11:30:00,28.26,28.37,28.23,28.32,230008.0,26.2333,26.3354,26.2055,26.289,230008.0
2019-08-16 12:00:00,28.32,28.38,28.28,28.33,176975.0,26.289,26.3447,26.2519,26.2983,176975.0
2019-08-16 12:30:00,28.33,28.51,28.33,28.5,151620.0,26.2983,26.4654,26.2983,26.4561,151620.0
2019-08-16 13:00:00,28.5,28.51,28.43,28.51,85645.0,26.4561,26.4654,26.3911,26.4654,85645.0
2019-08-16 13:30:00,28.5,28.56,28.43,28.43,202530.0,26.4561,26.5118,26.3911,26.3911,202530.0
2019-08-16 14:00:00,28.43,28.46,28.37,28.37,132831.0,26.3911,26.419,26.3354,26.3354,132831.0
2019-08-16 14:30:00,28.37,28.47,28.35,28.37,247058.0,26.3354,26.4282,26.3169,26.3354,247058.0
2019-08-16 15:00:00,28.37,28.39,28.32,28.32,266532.0,26.3354,26.354,26.289,26.289,266532.0
2019-08-16 15:30:00,28.32,28.35,28.27,28.27,1445171.0,26.289,26.3169,26.2426,26.2426,1445171.0
2019-08-19 09:30:00,27.75,27.85,27.61,27.8,1449436.0,25.7599,25.8527,25.6299,25.8063,1449436.0
2019-08-19 10:00:00,27.8,28.13,27.79,28.07,615992.0,25.8063,26.1126,25.797,26.0569,615992.0
2019-08-19 10:30:00,28.07,28.22,28.07,28.18,422223.0,26.0569,26.1962,26.0569,26.159,422223.0
2019-08-19 11:00:00,28.19,28.28,28.14,28.16,458227.0,26.1683,26.2519,26.1219,26.1405,458227.0
2019-08-19 11:30:00,28.16,28.28,28.16,28.26,224444.0,26.1405,26.2519,26.1405,26.2333,224444.0
2019-08-19 12:00:00,28.25,28.37,28.25,28.29,278212.0,26.224,26.3354,26.224,26.2612,278212.0
2019-08-19 12:30:00,28.28,28.37,28.26,28.31,120887.0,26.2519,26.3354,26.2333,26.2797,120887.0
2019-08-19 13:00:00,28.3,28.36,28.28,28.3,167492.0,26.2704,26.3261,26.2519,26.2704,167492.0
2019-08-19 13:30:00,28.3,28.37,28.23,28.27,177600.0,26.2704,26.3354,26.2055,26.2426,177600.0
2019-08-19 14:00:00,28.27,28.27,28.07,28.09,180241.0,26.2426,26.2426,26.0569,26.0755,180241.0
2019-08-19 14:30:00,28.09,28.13,27.93,27.93,405601.0,26.0755,26.1126,25.927,25.927,405601.0
2019-08-19 15:00:00,27.92,27.96,27.85,27.93,397183.0,25.9177,25.9548,25.8527,25.927,397183.0
2019-08-19 15:30:00,27.94,28.02,27.92,27.93,1523225.0,25.9363,26.0105,25.9177,25.927,1523225.0
2019-08-20 09:30:00,28.16,28.47,28.13,28.33,1135094.0,26.1405,26.4282,26.1126,26.2983,1135094.0
2019-08-20 10:00:00,28.34,28.43,28.27,28.4,516147.0,26.3076,26.3911,26.2426,26.3633,516147.0
2019-08-20 10:30:00,28.4,28.42,28.32,28.35,238777.0,26.3633,26.3818,26.289,26.3169,238777.0
2019-08-20 11:00:00,28.36,28.5,28.35,28.43,222856.0,26.3261,26.4561,26.3169,26.3911,222856.0
2019-08-20 11:30:00,28.43,28.56,28.43,28.56,254072.0,26.3911,26.5118,26.3911,26.5118,254072.0
2019-08-20 12:00:00,28.57,28.72,28.56,28.72,308853.0,26.5211,26.6603,26.5118,26.6603,308853.0
2019-08-20 12:30:00,28.72,28.75,28.67,28.69,351868.0,26.6603,26.6882,26.6139,26.6325,351868.0
2019-08-20 13:00:00,28.68,28.75,28.67,28.74,225543.0,26.6232,26.6882,26.6139,26.6789,225543.0
2019-08-20 13:30:00,28.74,28.9,28.74,28.86,367125.0,26.6789,26.8274,26.6789,26.7903,367125.0
2019-08-20 14:00:00,28.86,28.97,28.84,28.95,373792.0,26.7903,26.8924,26.7717,26.8738,373792.0
2019-08-20 14:30:00,28.96,28.96,28.73,28.74,607289.0,26.8831,26.8831,26.6696,26.6789,607289.0
2019-08-20 15:00:00,28.74,28.86,28.74,28.83,560361.0,26.6789,26.7903,26.6789,26.7624,560361.0
2019-08-20 15:30:00,28.83,28.87,28.76,28.85,1291064.0,26.7624,26.7996,26.6974,26.781,1291064.0
2019-08-21 09:30:00,28.6,28.8,28.58,28.75,643584.0,26.5489,26.7346,26.5304,26.6882,643584.0
2019-08-21 10:00:00,28.75,28.77,28.63,28.65,254004.0,26.6882,26.7067,26.5768,26.5953,254004.0
2019-08-21 10:30:00,28.65,28.69,28.56,28.57,265442.0,26.5953,26.6325,26.5118,26.5211,265442.0
2019-08-21 11:00:00,28.56,28.65,28.56,28.57,201893.0,26.5118,26.5953,26.5118,26.5211,201893.0
2019-08-21 11:30:00,28.57,28.8,28.57,28.67,405430.0,26.5211,26.7346,26.5211,26.6139,405430.0
2019-08-21 12:00:00,28.67,28.73,28.61,28.71,164786.0,26.6139,26.6696,26.5582,26.651,164786.0
2019-08-21 12:30:00,28.71,28.85,28.7,28.81,277881.0,26.651,26.781,26.6418,26.7439,277881.0
2019-08-21 13:00:00,28.81,28.85,28.78,28.81,117795.0,26.7439,26.781,26.716,26.7439,117795.0
2019-08-21 13:30:00,28.81,28.82,28.73,28.73,95241.0,26.7439,26.7531,26.6696,26.6696,95241.0
2019-08-21 14:00:00,28.74,28.85,28.61,28.75,586505.0,26.6789,26.781,26.5582,26.6882,586505.0
2019-08-21 14:30:00,28.73,28.79,28.71,28.77,104333.0,26.6696,26.7253,26.651,26.7067,104333.0
2019-08-21 15:00:00,28.77,28.77,28.64,28.69,188932.0,26.7067,26.7067,26.5861,26.6325,188932.0
2019-08-21 15:30:00,28.69,28.73,28.66,28.69,466144.0,26.6325,26.6696,26.6046,26.6325,466144.0
2019-08-22 09:30:00,28.57,28.79,28.56,28.71,605827.0,26.5211,26.7253,26.5118,26.651,605827.0
2019-08-22 10:00:00,28.71,28.73,28.44,28.51,413348.0,26.651,26.6696,26.4004,26.4654,413348.0
2019-08-22 10:30:00,28.51,28.61,28.47,28.55,352979.0,26.4654,26.5582,26.4282,26.5025,352979.0
2019-08-22 11:00:00,28.54,28.6,28.42,28.52,186787.0,26.4932,26.5489,26.3818,26.4747,186787.0
2019-08-22 11:30:00,28.51,28.54,28.46,28.5,102066.0,26.4654,26.4932,26.419,26.4561,102066.0
2019-08-22 12:00:00,28.5,28.54,28.45,28.46,99769.0,26.4561,26.4932,26.4097,26.419,99769.0
2019-08-22 12:30:00,28.45,28.47,28.37,28.41,181990.0,26.4097,26.4282,26.3354,26.3725,181990.0
2019-08-22 13:00:00,28.41,28.45,28.4,28.43,151246.0,26.3725,26.4097,26.3633,26.3911,151246.0
2019-08-22 13:30:00,28.43,28.48,28.4,28.45,76512.0,26.3911,26.4375,26.3633,26.4097,76512.0
2019-08-22 14:00:00,28.45,28.51,28.45,28.48,147231.0,26.4097,26.4654,26.4097,26.4375,147231.0
2019-08-22 14:30:00,28.49,28.53,28.48,28.48,136035.0,26.4468,26.4839,26.4375,26.4375,136035.0
2019-08-22 15:00:00,28.47,28.49,28.42,28.43,174583.0,26.4282,26.4468,26.3818,26.3911,174583.0
2019-08-22 15:30:00,28.42,28.51,28.41,28.46,1093430.0,26.3818,26.4654,26.3725,26.419,1093430.0
2019-08-23 09:30:00,28.64,28.82,28.64,28.71,683638.0,26.5861,26.7531,26.5861,26.651,683638.0
2019-08-23 10:00:00,28.72,28.98,28.6,28.97,1231196.0,26.6603,26.9017,26.5489,26.8924,1231196.0
2019-08-23 10:30:00,28.98,29.3,28.93,29.28,812933.0,26.9017,27.1987,26.8553,27.1802,812933.0
2019-08-23 11:00:00,29.27,29.51,29.24,29.51,1141477.0,27.1709,27.3937,27.143,27.3937,1141477.0
2019-08-23 11:30:00,29.51,29.57,29.43,29.52,740790.0,27.3937,27.4494,27.3194,27.4029,740790.0
2019-08-23 12:00:00,29.52,29.55,29.29,29.35,677028.0,27.4029,27.4308,27.1894,27.2451,677028.0
2019-08-23 12:30:00,29.35,29.49,29.33,29.48,397903.0,27.2451,27.3751,27.2266,27.3658,397903.0
2019-08-23 13:00:00,29.48,29.56,29.43,29.5,609762.0,27.3658,27.4401,27.3194,27.3844,609762.0
2019-08-23 13:30:00,29.5,29.57,29.47,29.51,602732.0,27.3844,27.4494,27.3565,27.3937,602732.0
2019-08-23 14:00:00,29.5,29.62,29.48,29.61,811756.0,27.3844,27.4958,27.3658,27.4865,811756.0
2019-08-23 14:30:00,29.61,29.69,29.59,29.59,871855.0,27.4865,27.5608,27.4679,27.4679,871855.0
2019-08-23 15:00:00,29.59,29.68,29.58,29.68,776252.0,27.4679,27.5515,27.4586,27.5515,776252.0
2019-08-23 15:30:00,29.68,29.69,29.53,29.63,1878700.0,27.5515,27.5608,27.4122,27.5051,1878700.0
2019-08-26 09:30:00,29.68,29.82,29.4,29.8,1421784.0,27.5515,27.6814,27.2916,27.6629,1421784.0
2019-08-26 10:00:00,29.8,29.9,29.71,29.89,997090.0,27.6629,27.7557,27.5793,27.7464,997090.0
2019-08-26 10:30:00,29.89,29.93,29.73,29.87,783727.0,27.7464,27.7835,27.5979,27.7278,783727.0
2019-08-26 11:00:00,29.89,29.98,29.86,29.95,491499.0,27.7464,27.83,27.7186,27.8021,491499.0
2019-08-26 11:30:00,29.94,29.95,29.82,29.89,345974.0,27.7928,27.8021,27.6814,27.7464,345974.0
2019-08-26 12:00:00,29.89,29.94,29.85,29.93,171568.0,27.7464,27.7928,27.7093,27.7835,171568.0
2019-08-26 12:30:00,29.93,29.97,29.85,29.89,340565.0,27.7835,27.8207,27.7093,27.7464,340565.0
2019-08-26 13:00:00,29.88,29.89,29.67,29.71,271823.0,27.7371,27.7464,27.5422,27.5793,271823.0
2019-08-26 13:30:00,29.71,29.72,29.57,29.61,200256.0,27.5793,27.5886,27.4494,27.4865,200256.0
2019-08-26 14:00:00,29.61,29.66,29.58,29.66,183095.0,27.4865,27.5329,27.4586,27.5329,183095.0
2019-08-26 14:30:00,29.67,29.67,29.53,29.58,224073.0,27.5422,27.5422,27.4122,27.4586,224073.0
2019-08-26 15:00:00,29.6,29.6,29.43,29.45,384469.0,27.4772,27.4772,27.3194,27.338,384469.0
2019-08-26 15:30:00,29.45,29.67,29.45,29.65,993134.0,27.338,27.5422,27.338,27.5236,993134.0
2019-08-27 09:30:00,29.71,29.91,29.64,29.88,613799.0,27.5793,27.765,27.5143,27.7371,613799.0
2019-08-27 10:00:00,29.87,29.91,29.78,29.84,269778.0,27.7278,27.765,27.6443,27.7,269778.0
2019-08-27 10:30:00,29.84,30.0,29.83,30.0,465901.0,27.7,27.8485,27.6907,27.8485,465901.0
2019-08-27 11:00:00,30.0,30.28,29.99,30.28,675226.0,27.8485,28.1084,27.8392,28.1084,675226.0
2019-08-27 11:30:00,30.28,30.32,30.23,30.32,401344.0,28.1084,28.1456,28.062,28.1456,401344.0
2019-08-27 12:00:00,30.32,30.5,30.32,30.46,579382.0,28.1456,28.3127,28.1456,28.2755,579382.0
2019-08-27 12:30:00,30.45,30.56,30.41,30.54,715235.0,28.2662,28.3684,28.2291,28.3498,715235.0
2019-08-27 13:00:00,30.55,30.61,30.46,30.54,684870.0,28.3591,28.4148,28.2755,28.3498,684870.0
2019-08-27 13:30:00,30.52,30.59,30.28,30.46,677631.0,28.3312,28.3962,28.1084,28.2755,677631.0
2019-08-27 14:00:00,30.45,30.58,30.43,30.56,680332.0,28.2662,28.3869,28.2477,28.3684,680332.0
2019-08-27 14:30:00,30.57,30.61,30.36,30.42,820699.0,28.3776,28.4148,28.1827,28.2384,820699.0
2019-08-27 15:00:00,30.42,30.47,30.34,30.47,711719.0,28.2384,28.2848,28.1641,28.2848,711719.0
2019-08-27 15:30:00,30.47,30.58,30.44,30.56,1732530.0,28.2848,28.3869,28.257,28.3684,1732530.0
2019-08-28 09:30:00,30.65,30.81,30.03,30.11,2187562.0,28.4519,28.6004,27.8764,27.9506,2187562.0
2019-08-28 10:00:00,30.1,30.46,30.1,30.44,1025705.0,27.9413,28.2755,27.9413,28.257,1025705.0
2019-08-28 10:30:00,30.42,30.51,30.35,30.4,516629.0,28.2384,28.3219,28.1734,28.2198,516629.0
2019-08-28 11:00:00,30.38,30.45,30.25,30.43,410350.0,28.2013,28.2662,28.0806,28.2477,410350.0
2019-08-28 11:30:00,30.41,30.45,30.33,30.44,180069.0,28.2291,28.2662,28.1549,28.257,180069.0
2019-08-28 12:00:00,30.45,30.48,30.36,30.38,190564.0,28.2662,28.2941,28.1827,28.2013,190564.0
2019-08-28 12:30:00,30.38,30.45,30.34,30.38,218749.0,28.2013,28.2662,28.1641,28.2013,218749.0
2019-08-28 13:00:00,30.38,30.53,30.38,30.49,284915.0,28.2013,28.3405,28.2013,28.3034,284915.0
2019-08-28 13:30:00,30.49,30.59,30.49,30.54,215779.0,28.3034,28.3962,28.3034,28.3498,215779.0
2019-08-28 14:00:00,30.54,30.59,30.54,30.58,192820.0,28.3498,28.3962,28.3498,28.3869,192820.0
2019-08-28 14:30:00,30.58,30.6,30.43,30.49,218996.0,28.3869,28.4055,28.2477,28.3034,218996.0
2019-08-28 15:00:00,30.49,30.52,30.39,30.5,385151.0,28.3034,28.3312,28.2106,28.3127,385151.0
2019-08-28 15:30:00,30.5,30.5,30.38,30.39,1089089.0,28.3127,28.3127,28.2013,28.2106,1089089.0
2019-08-29 09:30:00,30.45,30.49,30.02,30.09,917329.0,28.2662,28.3034,27.8671,27.9321,917329.0
2019-08-29 10:00:00,30.09,30.22,30.08,30.12,529584.0,27.9321,28.0527,27.9228,27.9599,529584.0
2019-08-29 10:30:00,30.13,30.22,29.9,29.9,624568.0,27.9692,28.0527,27.7557,27.7557,624568.0
2019-08-29 11:00:00,29.89,29.93,29.72,29.93,810100.0,27.7464,27.7835,27.5886,27.7835,810100.0
2019-08-29 11:30:00,29.94,29.99,29.87,29.93,228027.0,27.7928,27.8392,27.7278,27.7835,228027.0
2019-08-29 12:00:00,29.94,30.05,29.74,29.77,428599.0,27.7928,27.8949,27.6072,27.635,428599.0
2019-08-29 12:30:00,29.77,29.81,29.41,29.52,1207181.0,27.635,27.6721,27.3008,27.4029,1207181.0
2019-08-29 13:00:00,29.51,29.61,29.4,29.6,804875.0,27.3937,27.4865,27.2916,27.4772,804875.0
2019-08-29 13:30:00,29.61,29.66,29.52,29.58,353974.0,27.4865,27.5329,27.4029,27.4586,353974.0
2019-08-29 14:00:00,29.58,29.59,29.4,29.49,693149.0,27.4586,27.4679,27.2916,27.3751,693149.0
2019-08-29 14:30:00,29.49,29.55,29.42,29.51,463630.0,27.3751,27.4308,27.3101,27.3937,463630.0
2019-08-29 15:00:00,29.51,29.67,29.47,29.67,612212.0,27.3937,27.5422,27.3565,27.5422,612212.0
2019-08-29 15:30:00,29.67,29.74,29.66,29.67,1579793.0,27.5422,27.6072,27.5329,27.5422,1579793.0
2019-08-30 09:30:00,29.53,29.64,29.45,29.6,959316.0,27.4122,27.5143,27.338,27.4772,959316.0
2019-08-30 10:00:00,29.6,29.91,29.55,29.82,510164.0,27.4772,27.765,27.4308,27.6814,510164.0
2019-08-30 10:30:00,29.83,29.91,29.77,29.83,290316.0,27.6907,27.765,27.635,27.6907,290316.0
2019-08-30 11:00:00,29.81,30.13,29.81,30.05,505771.0,27.6721,27.9692,27.6721,27.8949,505771.0
2019-08-30 11:30:00,30.03,30.03,29.86,29.95,251256.0,27.8764,27.8764,27.7186,27.8021,251256.0
2019-08-30 12:00:00,29.96,29.99,29.81,29.87,333249.0,27.8114,27.8392,27.6721,27.7278,333249.0
2019-08-30 12:30:00,29.87,29.91,29.81,29.81,167889.0,27.7278,27.765,27.6721,27.6721,167889.0
2019-08-30 13:00:00,29.8,29.86,29.72,29.73,502728.0,27.6629,27.7186,27.5886,27.5979,502728.0
2019-08-30 13:30:00,29.74,29.74,29.59,29.66,386436.0,27.6072,27.6072,27.4679,27.5329,386436.0
2019-08-30 14:00:00,29.66,29.77,29.64,29.76,245985.0,27.5329,27.635,27.5143,27.6257,245985.0
2019-08-30 14:30:00,29.77,29.94,29.76,29.93,185726.0,27.635,27.7928,27.6257,27.7835,185726.0
2019-08-30 15:00:00,29.94,29.94,29.77,29.8,293242.0,27.7928,27.7928,27.635,27.6629,293242.0
2019-08-30 15:30:00,29.81,29.88,29.76,29.88,1084309.0,27.6721,27.7371,27.6257,27.7371,1084309.0
2019-09-03 09:30:00,30.3,30.33,30.12,30.23,1060013.0,28.127,28.1549,27.9599,28.062,1060013.0
2019-09-03 10:00:00,30.24,30.56,30.24,30.44,1580369.0,28.0713,28.3684,28.0713,28.257,1580369.0
2019-09-03 10:30:00,30.44,30.59,30.42,30.54,776876.0,28.257,28.3962,28.2384,28.3498,776876.0
2019-09-03 11:00:00,30.55,30.75,30.54,30.59,776118.0,28.3591,28.5447,28.3498,28.3962,776118.0
2019-09-03 11:30:00,30.59,30.68,30.53,30.67,540053.0,28.3962,28.4798,28.3405,28.4705,540053.0
2019-09-03 12:00:00,30.67,30.69,30.48,30.51,423506.0,28.4705,28.489,28.2941,28.3219,423506.0
2019-09-03 12:30:00,30.52,30.57,30.42,30.56,308175.0,28.3312,28.3776,28.2384,28.3684,308175.0
2019-09-03 13:00:00,30.56,30.62,30.54,30.55,309539.0,28.3684,28.4241,28.3498,28.3591,309539.0
2019-09-03 13:30:00,30.54,30.54,30.45,30.49,342680.0,28.3498,28.3498,28.2662,28.3034,342680.0
2019-09-03 14:00:00,30.5,30.5,30.36,30.42,450166.0,28.3127,28.3127,28.1827,28.2384,450166.0
2019-09-03 14:30:00,30.42,30.42,30.24,30.31,404162.0,28.2384,28.2384,28.0713,28.1363,404162.0
2019-09-03 15:00:00,30.31,30.4,30.26,30.35,460333.0,28.1363,28.2198,28.0899,28.1734,460333.0
2019-09-03 15:30:00,30.34,30.47,30.32,30.37,1541933.0,28.1641,28.2848,28.1456,28.192,1541933.0
2019-09-04 09:30:00,30.33,30.53,30.29,30.47,756888.0,28.1549,28.3405,28.1177,28.2848,756888.0
2019-09-04 10:00:00,30.47,30.6,30.42,30.5,337979.0,28.2848,28.4055,28.2384,28.3127,337979.0
2019-09-04 10:30:00,30.5,30.51,30.44,30.49,351466.0,28.3127,28.3219,28.257,28.3034,351466.0
2019-09-04 11:00:00,30.49,30.51,30.3,30.42,385414.0,28.3034,28.3219,28.127,28.2384,385414.0
2019-09-04 11:30:00,30.43,30.55,30.41,30.5,190127.0,28.2477,28.3591,28.2291,28.3127,190127.0
2019-09-04 12:00:00,30.49,30.5,30.44,30.48,180741.0,28.3034,28.3127,28.257,28.2941,180741.0
2019-09-04 12:30:00,30.49,30.53,30.47,30.52,233723.0,28.3034,28.3405,28.2848,28.3312,233723.0
2019-09-04 13:00:00,30.52,30.74,30.5,30.66,502294.0,28.3312,28.5355,28.3127,28.4612,502294.0
2019-09-04 13:30:00,30.66,30.85,30.66,30.8,460073.0,28.4612,28.6376,28.4612,28.5911,460073.0
2019-09-04 14:00:00,30.81,30.84,30.67,30.77,278445.0,28.6004,28.6283,28.4705,28.5633,278445.0
2019-09-04 14:30:00,30.77,30.87,30.73,30.84,314638.0,28.5633,28.6561,28.5262,28.6283,314638.0
2019-09-04 15:00:00,30.85,30.88,30.81,30.82,439442.0,28.6376,28.6654,28.6004,28.6097,439442.0
2019-09-04 15:30:00,30.81,30.95,30.8,30.94,1405618.0,28.6004,28.7304,28.5911,28.7211,1405618.0
2019-09-05 09:30:00,30.23,30.26,29.66,29.81,2452944.0,28.062,28.0899,27.5329,27.6721,2452944.0
2019-09-05 10:00:00,29.8,29.8,29.18,29.38,2784472.0,27.6629,27.6629,27.0873,27.273,2784472.0
2019-09-05 10:30:00,29.38,29.51,29.29,29.37,1913515.0,27.273,27.3937,27.1894,27.2637,1913515.0
2019-09-05 11:00:00,29.38,29.51,29.17,29.49,1869971.0,27.273,27.3937,27.078,27.3751,1869971.0
2019-09-05 11:30:00,29.48,29.52,29.28,29.35,1075399.0,27.3658,27.4029,27.1802,27.2451,1075399.0
2019-09-05 12:00:00,29.34,29.34,29.25,29.31,818958.0,27.2359,27.2359,27.1523,27.208,818958.0
2019-09-05 12:30:00,29.31,29.36,29.27,29.28,524326.0,27.208,27.2544,27.1709,27.1802,524326.0
2019-09-05 13:00:00,29.27,29.48,29.27,29.39,427324.0,27.1709,27.3658,27.1709,27.2823,427324.0
2019-09-05 13:30:00,29.4,29.43,29.36,29.42,234318.0,27.2916,27.3194,27.2544,27.3101,234318.0
2019-09-05 14:00:00,29.42,29.5,29.42,29.44,414712.0,27.3101,27.3844,27.3101,27.3287,414712.0
2019-09-05 14:30:00,29.44,29.5,29.38,29.4,355672.0,27.3287,27.3844,27.273,27.2916,355672.0
2019-09-05 15:00:00,29.39,29.42,29.28,29.3,423967.0,27.2823,27.3101,27.1802,27.1987,423967.0
2019-09-05 15:30:00,29.31,29.35,29.29,29.3,1784858.0,27.208,27.2451,27.1894,27.1987,1784858.0
2019-09-06 09:30:00,29.51,29.76,29.44,29.48,1362902.0,27.3937,27.6257,27.3287,27.3658,1362902.0
2019-09-06 10:00:00,29.49,29.53,29.24,29.4,1272107.0,27.3751,27.4122,27.143,27.2916,1272107.0
2019-09-06 10:30:00,29.39,29.47,29.21,29.31,576287.0,27.2823,27.3565,27.1152,27.208,576287.0
2019-09-06 11:00:00,29.31,29.37,29.25,29.34,275556.0,27.208,27.2637,27.1523,27.2359,275556.0
2019-09-06 11:30:00,29.33,29.35,29.17,29.24,377013.0,27.2266,27.2451,27.078,27.143,377013.0
2019-09-06 12:00:00,29.24,29.31,29.23,29.29,129330.0,27.143,27.208,27.1337,27.1894,129330.0
2019-09-06 12:30:00,29.29,29.33,28.89,29.04,1512132.0,27.1894,27.2266,26.8181,26.9574,1512132.0
2019-09-06 13:00:00,29.04,29.06,28.67,28.8,1416493.0,26.9574,26.9759,26.6139,26.7346,1416493.0
2019-09-06 13:30:00,28.81,28.97,28.75,28.91,564974.0,26.7439,26.8924,26.6882,26.8367,564974.0
2019-09-06 14:00:00,28.9,28.9,28.66,28.68,544674.0,26.8274,26.8274,26.6046,26.6232,544674.0
2019-09-06 14:30:00,28.67,28.72,28.62,28.65,570042.0,26.6139,26.6603,26.5675,26.5953,570042.0
2019-09-06 15:00:00,28.64,28.69,28.57,28.58,687400.0,26.5861,26.6325,26.5211,26.5304,687400.0
2019-09-06 15:30:00,28.58,28.67,28.44,28.47,3068304.0,26.5304,26.6139,26.4004,26.4282,3068304.0
2019-09-09 09:30:00,28.65,28.73,28.43,28.54,1333061.0,26.5953,26.6696,26.3911,26.4932,1333061.0
2019-09-09 10:00:00,28.54,28.54,28.2,28.21,1013970.0,26.4932,26.4932,26.1776,26.1869,1013970.0
2019-09-09 10:30:00,28.21,28.23,27.63,27.71,2596265.0,26.1869,26.2055,25.6485,25.7228,2596265.0
2019-09-09 11:00:00,27.7,27.91,27.64,27.74,1219314.0,25.7135,25.9084,25.6578,25.7506,1219314.0
2019-09-09 11:30:00,27.74,27.89,27.72,27.83,625350.0,25.7506,25.8898,25.732,25.8341,625350.0
2019-09-09 12:00:00,27.83,28.14,27.81,28.12,379219.0,25.8341,26.1219,25.8156,26.1033,379219.0
2019-09-09 12:30:00,28.12,28.33,28.08,28.12,485694.0,26.1033,26.2983,26.0662,26.1033,485694.0
2019-09-09 13:00:00,28.13,28.22,28.09,28.16,314708.0,26.1126,26.1962,26.0755,26.1405,314708.0
2019-09-09 13:30:00,28.16,28.29,28.13,28.25,256877.0,26.1405,26.2612,26.1126,26.224,256877.0
2019-09-09 14:00:00,28.26,28.26,27.97,27.99,370032.0,26.2333,26.2333,25.9641,25.9827,370032.0
2019-09-09 14:30:00,27.98,28.0,27.88,27.94,499902.0,25.9734,25.992,25.8806,25.9363,499902.0
2019-09-09 15:00:00,27.95,27.95,27.83,27.83,530839.0,25.9455,25.9455,25.8341,25.8341,530839.0
2019-09-09 15:30:00,27.83,27.94,27.67,27.72,4006383.0,25.8341,25.9363,25.6856,25.732,4006383.0
2019-09-10 09:30:00,27.73,27.97,27.47,27.91,2611416.0,25.7413,25.9641,25.5,25.9084,2611416.0
2019-09-10 10:00:00,27.91,28.06,27.78,27.78,1077540.0,25.9084,26.0476,25.7877,25.7877,1077540.0
2019-09-10 10:30:00,27.76,27.89,27.65,27.83,670292.0,25.7692,25.8898,25.6671,25.8341,670292.0
2019-09-10 11:00:00,27.82,27.94,27.77,27.93,452785.0,25.8249,25.9363,25.7784,25.927,452785.0
2019-09-10 11:30:00,27.93,27.96,27.73,27.82,458363.0,25.927,25.9548,25.7413,25.8249,458363.0
2019-09-10 12:00:00,27.81,27.94,27.79,27.89,301359.0,25.8156,25.9363,25.797,25.8898,301359.0
2019-09-10 12:30:00,27.88,27.9,27.71,27.78,235607.0,25.8806,25.8991,25.7228,25.7877,235607.0
2019-09-10 13:00:00,27.78,27.85,27.68,27.69,311207.0,25.7877,25.8527,25.6949,25.7042,311207.0
2019-09-10 13:30:00,27.7,27.84,27.65,27.84,249723.0,25.7135,25.8434,25.6671,25.8434,249723.0
2019-09-10 14:00:00,27.83,27.86,27.69,27.71,154868.0,25.8341,25.862,25.7042,25.7228,154868.0
2019-09-10 14:30:00,27.71,27.78,27.66,27.7,145406.0,25.7228,25.7877,25.6763,25.7135,145406.0
2019-09-10 15:00:00,27.69,27.7,27.56,27.57,321332.0,25.7042,25.7135,25.5835,25.5928,321332.0
2019-09-10 15:30:00,27.56,27.61,27.45,27.51,2548429.0,25.5835,25.6299,25.4814,25.5371,2548429.0
2019-09-11 09:30:00,27.63,27.88,27.54,27.69,1662761.0,25.6485,25.8806,25.5649,25.7042,1662761.0
2019-09-11 10:00:00,27.69,27.9,27.61,27.84,1001310.0,25.7042,25.8991,25.6299,25.8434,1001310.0
2019-09-11 10:30:00,27.84,27.92,27.72,27.92,460296.0,25.8434,25.9177,25.732,25.9177,460296.0
2019-09-11 11:00:00,27.92,28.07,27.92,28.02,599105.0,25.9177,26.0569,25.9177,26.0105,599105.0
2019-09-11 11:30:00,28.01,28.2,27.93,28.1,588193.0,26.0012,26.1776,25.927,26.0848,588193.0
2019-09-11 12:00:00,28.09,28.16,28.03,28.1,468199.0,26.0755,26.1405,26.0198,26.0848,468199.0
2019-09-11 12:30:00,28.1,28.11,27.92,27.95,303847.0,26.0848,26.0941,25.9177,25.9455,303847.0
2019-09-11 13:00:00,27.94,27.94,27.83,27.86,382738.0,25.9363,25.9363,25.8341,25.862,382738.0
2019-09-11 13:30:00,27.86,27.91,27.69,27.83,541404.0,25.862,25.9084,25.7042,25.8341,541404.0
2019-09-11 14:00:00,27.83,27.84,27.73,27.76,252790.0,25.8341,25.8434,25.7413,25.7692,252790.0
2019-09-11 14:30:00,27.76,27.76,27.65,27.71,289911.0,25.7692,25.7692,25.6671,25.7228,289911.0
2019-09-11 15:00:00,27.7,27.75,27.65,27.71,371415.0,25.7135,25.7599,25.6671,25.7228,371415.0
2019-09-11 15:30:00,27.71,27.76,27.64,27.75,1236823.0,25.7228,25.7692,25.6578,25.7599,1236823.0
2019-09-12 09:30:00,28.53,28.7,28.35,28.58,2080525.0,26.4839,26.6418,26.3169,26.5304,2080525.0
2019-09-12 10:00:00,28.59,28.65,28.08,28.14,1704397.0,26.5396,26.5953,26.0662,26.1219,1704397.0
2019-09-12 10:30:00,28.14,28.44,28.11,28.37,1304819.0,26.1219,26.4004,26.0941,26.3354,1304819.0
2019-09-12 11:00:00,28.38,28.53,28.13,28.14,914132.0,26.3447,26.4839,26.1126,26.1219,914132.0
2019-09-12 11:30:00,28.13,28.19,27.85,27.91,777347.0,26.1126,26.1683,25.8527,25.9084,777347.0
2019-09-12 12:00:00,27.91,27.93,27.64,27.66,553395.0,25.9084,25.927,25.6578,25.6763,553395.0
2019-09-12 12:30:00,27.66,27.67,27.49,27.56,709913.0,25.6763,25.6856,25.5185,25.5835,709913.0
2019-09-12 13:00:00,27.55,27.74,27.53,27.58,596076.0,25.5742,25.7506,25.5557,25.6021,596076.0
2019-09-12 13:30:00,27.59,27.73,27.55,27.57,439155.0,25.6114,25.7413,25.5742,25.5928,439155.0
2019-09-12 14:00:00,27.58,27.68,27.56,27.67,227052.0,25.6021,25.6949,25.5835,25.6856,227052.0
2019-09-12 14:30:00,27.68,27.72,27.57,27.59,183007.0,25.6949,25.732,25.5928,25.6114,183007.0
2019-09-12 15:00:00,27.6,27.61,27.42,27.44,338008.0,25.6206,25.6299,25.4535,25.4721,338008.0
2019-09-12 15:30:00,27.43,27.44,27.23,27.28,2668370.0,25.4628,25.4721,25.2772,25.3236,2668370.0
2019-09-13 09:30:00,27.41,27.58,27.35,27.5,1346781.0,25.4443,25.6021,25.3886,25.5278,1346781.0
2019-09-13 10:00:00,27.51,27.53,27.21,27.23,744555.0,25.5371,25.5557,25.2586,25.2772,744555.0
2019-09-13 10:30:00,27.22,27.22,26.89,27.11,1797639.0,25.2679,25.2679,24.9616,25.1658,1797639.0
2019-09-13 11:00:00,27.11,27.2,26.99,26.99,833869.0,25.1658,25.2493,25.0544,25.0544,833869.0
2019-09-13 11:30:00,26.98,26.99,26.85,26.9,823182.0,25.0451,25.0544,24.9244,24.9708,823182.0
2019-09-13 12:00:00,26.89,27.1,26.89,27.05,434751.0,24.9616,25.1565,24.9616,25.1101,434751.0
2019-09-13 12:30:00,27.05,27.06,26.95,26.96,318656.0,25.1101,25.1194,25.0173,25.0265,318656.0
2019-09-13 13:00:00,26.96,27.08,26.94,26.98,238579.0,25.0265,25.1379,25.008,25.0451,238579.0
2019-09-13 13:30:00,26.98,27.04,26.92,27.04,223249.0,25.0451,25.1008,24.9894,25.1008,223249.0
2019-09-13 14:00:00,27.04,27.04,26.86,26.86,151032.0,25.1008,25.1008,24.9337,24.9337,151032.0
2019-09-13 14:30:00,26.87,26.9,26.75,26.77,402542.0,24.943,24.9708,24.8316,24.8502,402542.0
2019-09-13 15:00:00,26.78,26.86,26.72,26.75,607273.0,24.8594,24.9337,24.8037,24.8316,607273.0
2019-09-13 15:30:00,26.74,26.74,26.6,26.65,2144396.0,24.8223,24.8223,24.6924,24.7388,2144396.0
2019-09-16 09:30:00,27.25,27.33,26.98,27.03,1618146.0,25.2957,25.37,25.0451,25.0915,1618146.0
2019-09-16 10:00:00,27.03,27.17,26.89,27.14,672207.0,25.0915,25.2215,24.9616,25.1936,672207.0
2019-09-16 10:30:00,27.14,27.22,27.08,27.21,327651.0,25.1936,25.2679,25.1379,25.2586,327651.0
2019-09-16 11:00:00,27.22,27.5,27.2,27.29,901821.0,25.2679,25.5278,25.2493,25.3329,901821.0
2019-09-16 11:30:00,27.3,27.43,27.3,27.34,236264.0,25.3422,25.4628,25.3422,25.3793,236264.0
2019-09-16 12:00:00,27.35,27.35,27.24,27.26,205365.0,25.3886,25.3886,25.2865,25.305,205365.0
2019-09-16 12:30:00,27.26,27.31,27.13,27.17,233264.0,25.305,25.3514,25.1843,25.2215,233264.0
2019-09-16 13:00:00,27.18,27.21,27.1,27.17,229763.0,25.2308,25.2586,25.1565,25.2215,229763.0
2019-09-16 13:30:00,27.18,27.31,27.16,27.22,297290.0,25.2308,25.3514,25.2122,25.2679,297290.0
2019-09-16 14:00:00,27.21,27.27,27.17,27.18,203272.0,25.2586,25.3143,25.2215,25.2308,203272.0
2019-09-16 14:30:00,27.18,27.26,27.18,27.26,136710.0,25.2308,25.305,25.2308,25.305,136710.0
2019-09-16 15:00:00,27.26,27.32,27.25,27.26,178684.0,25.305,25.3607,25.2957,25.305,178684.0
2019-09-16 15:30:00,27.27,27.33,27.16,27.32,1098914.0,25.3143,25.37,25.2122,25.3607,1098914.0
2019-09-17 09:30:00,27.48,27.75,27.39,27.74,1772685.0,25.5092,25.7599,25.4257,25.7506,1772685.0
2019-09-17 10:00:00,27.73,28.13,27.71,28.04,1131275.0,25.7413,26.1126,25.7228,26.0291,1131275.0
2019-09-17 10:30:00,28.04,28.05,27.86,28.04,800275.0,26.0291,26.0384,25.862,26.0291,800275.0
2019-09-17 11:00:00,28.03,28.27,28.0,28.09,1003076.0,26.0198,26.2426,25.992,26.0755,1003076.0
2019-09-17 11:30:00,28.08,28.15,27.87,27.88,445563.0,26.0662,26.1312,25.8713,25.8806,445563.0
2019-09-17 12:00:00,27.88,28.07,27.85,27.99,444466.0,25.8806,26.0569,25.8527,25.9827,444466.0
2019-09-17 12:30:00,27.99,28.1,27.98,28.05,253868.0,25.9827,26.0848,25.9734,26.0384,253868.0
2019-09-17 13:00:00,28.05,28.11,28.05,28.06,183984.0,26.0384,26.0941,26.0384,26.0476,183984.0
2019-09-17 13:30:00,28.06,28.11,27.99,28.04,255224.0,26.0476,26.0941,25.9827,26.0291,255224.0
2019-09-17 14:00:00,28.04,28.06,27.97,28.02,292518.0,26.0291,26.0476,25.9641,26.0105,292518.0
2019-09-17 14:30:00,28.02,28.08,28.01,28.07,265507.0,26.0105,26.0662,26.0012,26.0569,265507.0
2019-09-17 15:00:00,28.07,28.17,28.06,28.1,484065.0,26.0569,26.1498,26.0476,26.0848,484065.0
2019-09-17 15:30:00,28.1,28.14,28.03,28.12,2304482.0,26.0848,26.1219,26.0198,26.1033,2304482.0
2019-09-18 09:30:00,28.11,28.13,27.88,27.97,873254.0,26.0941,26.1126,25.8806,25.9641,873254.0
2019-09-18 10:00:00,27.97,28.06,27.91,28.04,326921.0,25.9641,26.0476,25.9084,26.0291,326921.0
2019-09-18 10:30:00,28.04,28.12,27.91,28.01,430572.0,26.0291,26.1033,25.9084,26.0012,430572.0
2019-09-18 11:00:00,28.0,28.03,27.88,27.95,429467.0,25.992,26.0198,25.8806,25.9455,429467.0
2019-09-18 11:30:00,27.95,28.07,27.91,28.0,380207.0,25.9455,26.0569,25.9084,25.992,380207.0
2019-09-18 12:00:00,28.0,28.07,27.99,28.04,192589.0,25.992,26.0569,25.9827,26.0291,192589.0
2019-09-18 12:30:00,28.04,28.09,28.0,28.04,213986.0,26.0291,26.0755,25.992,26.0291,213986.0
2019-09-18 13:00:00,28.04,28.04,27.9,27.94,241317.0,26.0291,26.0291,25.8991,25.9363,241317.0
2019-09-18 13:30:00,27.93,28.08,27.89,28.06,435769.0,25.927,26.0662,25.8898,26.0476,435769.0
2019-09-18 14:00:00,28.04,28.09,27.23,27.32,1741805.0,26.0291,26.0755,25.2772,25.3607,1741805.0
2019-09-18 14:30:00,27.32,27.49,26.98,27.36,1955254.0,25.3607,25.5185,25.0451,25.3979,1955254.0
2019-09-18 15:00:00,27.36,27.48,27.19,27.27,1545522.0,25.3979,25.5092,25.24,25.3143,1545522.0
2019-09-18 15:30:00,27.28,27.61,27.26,27.57,3428417.0,25.3236,25.6299,25.305,25.5928,3428417.0
2019-09-19 09:30:00,27.79,27.92,27.73,27.78,1284685.0,25.797,25.9177,25.7413,25.7877,1284685.0
2019-09-19 10:00:00,27.78,28.04,27.74,27.99,634651.0,25.7877,26.0291,25.7506,25.9827,634651.0
2019-09-19 10:30:00,28.01,28.07,27.89,27.98,762077.0,26.0012,26.0569,25.8898,25.9734,762077.0
2019-09-19 11:00:00,27.97,28.02,27.85,27.88,524626.0,25.9641,26.0105,25.8527,25.8806,524626.0
2019-09-19 11:30:00,27.88,28.01,27.87,27.96,242712.0,25.8806,26.0012,25.8713,25.9548,242712.0
2019-09-19 12:00:00,27.96,28.01,27.9,28.01,411442.0,25.9548,26.0012,25.8991,26.0012,411442.0
2019-09-19 12:30:00,28.01,28.01,27.92,27.96,260256.0,26.0012,26.0012,25.9177,25.9548,260256.0
2019-09-19 13:00:00,27.97,28.06,27.97,28.03,386270.0,25.9641,26.0476,25.9641,26.0198,386270.0
2019-09-19 13:30:00,28.03,28.18,28.03,28.13,558098.0,26.0198,26.159,26.0198,26.1126,558098.0
2019-09-19 14:00:00,28.13,28.13,28.07,28.12,249190.0,26.1126,26.1126,26.0569,26.1033,249190.0
2019-09-19 14:30:00,28.11,28.14,27.99,28.05,335389.0,26.0941,26.1219,25.9827,26.0384,335389.0
2019-09-19 15:00:00,28.06,28.06,27.97,27.97,433004.0,26.0476,26.0476,25.9641,25.9641,433004.0
2019-09-19 15:30:00,27.97,28.11,27.93,28.09,1744151.0,25.9641,26.0941,25.927,26.0755,1744151.0
2019-09-20 09:30:00,28.19,28.33,28.15,28.15,830849.0,26.1683,26.2983,26.1312,26.1312,830849.0
2019-09-20 10:00:00,28.13,28.19,28.02,28.07,445087.0,26.1126,26.1683,26.0105,26.0569,445087.0
2019-09-20 10:30:00,28.06,28.2,28.01,28.16,456016.0,26.0476,26.1776,26.0012,26.1405,456016.0
2019-09-20 11:00:00,28.15,28.2,28.09,28.1,356370.0,26.1312,26.1776,26.0755,26.0848,356370.0
2019-09-20 11:30:00,28.11,28.11,27.94,27.99,254990.0,26.0941,26.0941,25.9363,25.9827,254990.0
2019-09-20 12:00:00,27.99,28.01,27.87,27.91,250462.0,25.9827,26.0012,25.8713,25.9084,250462.0
2019-09-20 12:30:00,27.9,28.02,27.88,28.01,209935.0,25.8991,26.0105,25.8806,26.0012,209935.0
2019-09-20 13:00:00,28.01,28.26,27.99,28.19,948325.0,26.0012,26.2333,25.9827,26.1683,948325.0
2019-09-20 13:30:00,28.2,28.25,28.08,28.21,698185.0,26.1776,26.224,26.0662,26.1869,698185.0
2019-09-20 14:00:00,28.2,28.41,28.17,28.35,757556.0,26.1776,26.3725,26.1498,26.3169,757556.0
2019-09-20 14:30:00,28.35,28.47,28.32,28.45,399111.0,26.3169,26.4282,26.289,26.4097,399111.0
2019-09-20 15:00:00,28.44,28.57,28.44,28.55,689967.0,26.4004,26.5211,26.4004,26.5025,689967.0
2019-09-20 15:30:00,28.55,28.69,28.41,28.67,2407686.0,26.5025,26.6325,26.3725,26.6139,2407686.0
2019-09-23 09:30:00,28.81,28.98,28.72,28.98,1681431.0,26.7439,26.9017,26.6603,26.9017,1681431.0
2019-09-23 10:00:00,28.98,29.04,28.89,28.98,563800.0,26.9017,26.9574,26.8181,26.9017,563800.0
2019-09-23 10:30:00,28.97,29.1,28.84,29.09,615692.0,26.8924,27.0131,26.7717,27.0038,615692.0
2019-09-23 11:00:00,29.09,29.1,28.92,28.92,430015.0,27.0038,27.0131,26.846,26.846,430015.0
2019-09-23 11:30:00,28.92,28.96,28.83,28.89,361912.0,26.846,26.8831,26.7624,26.8181,361912.0
2019-09-23 12:00:00,28.9,28.97,28.85,28.92,240840.0,26.8274,26.8924,26.781,26.846,240840.0
2019-09-23 12:30:00,28.93,28.98,28.87,28.97,223155.0,26.8553,26.9017,26.7996,26.8924,223155.0
2019-09-23 13:00:00,28.97,29.05,28.88,29.04,218460.0,26.8924,26.9667,26.8088,26.9574,218460.0
2019-09-23 13:30:00,29.03,29.03,28.89,28.95,372157.0,26.9481,26.9481,26.8181,26.8738,372157.0
2019-09-23 14:00:00,28.95,29.08,28.93,29.07,282797.0,26.8738,26.9945,26.8553,26.9852,282797.0
2019-09-23 14:30:00,29.06,29.08,28.97,29.02,243537.0,26.9759,26.9945,26.8924,26.9388,243537.0
2019-09-23 15:00:00,29.02,29.08,28.99,29.07,237894.0,26.9388,26.9945,26.911,26.9852,237894.0
2019-09-23 15:30:00,29.07,29.16,29.06,29.15,1445052.0,26.9852,27.0688,26.9759,27.0595,1445052.0
2019-09-24 09:30:00,28.84,28.95,28.69,28.82,891273.0,26.7717,26.8738,26.6325,26.7531,891273.0
2019-09-24 10:00:00,28.82,29.04,28.81,28.99,1011440.0,26.7531,26.9574,26.7439,26.911,1011440.0
2019-09-24 10:30:00,29.0,29.05,28.91,28.96,423685.0,26.9202,26.9667,26.8367,26.8831,423685.0
2019-09-24 11:00:00,28.96,29.3,28.96,29.28,585858.0,26.8831,27.1987,26.8831,27.1802,585858.0
2019-09-24 11:30:00,29.27,29.43,29.23,29.37,495913.0,27.1709,27.3194,27.1337,27.2637,495913.0
2019-09-24 12:00:00,29.37,29.46,29.29,29.38,418193.0,27.2637,27.3472,27.1894,27.273,418193.0
2019-09-24 12:30:00,29.38,29.58,29.38,29.5,618921.0,27.273,27.4586,27.273,27.3844,618921.0
2019-09-24 13:00:00,29.5,29.52,29.35,29.44,443634.0,27.3844,27.4029,27.2451,27.3287,443634.0
2019-09-24 13:30:00,29.44,29.44,29.3,29.39,438010.0,27.3287,27.3287,27.1987,27.2823,438010.0
2019-09-24 14:00:00,29.39,29.49,29.12,29.21,1102699.0,27.2823,27.3751,27.0316,27.1152,1102699.0
2019-09-24 14:30:00,29.21,29.48,29.21,29.47,733671.0,27.1152,27.3658,27.1152,27.3565,733671.0
2019-09-24 15:00:00,29.47,29.52,29.4,29.45,528657.0,27.3565,27.4029,27.2916,27.338,528657.0
2019-09-24 15:30:00,29.46,29.53,29.45,29.48,1385552.0,27.3472,27.4122,27.338,27.3658,1385552.0
2019-09-25 09:30:00,29.34,29.39,29.19,29.25,1093439.0,27.2359,27.2823,27.0966,27.1523,1093439.0
2019-09-25 10:00:00,29.25,29.34,29.0,29.0,1128719.0,27.1523,27.2359,26.9202,26.9202,1128719.0
2019-09-25 10:30:00,29.01,29.02,28.56,28.71,1388740.0,26.9295,26.9388,26.5118,26.651,1388740.0
2019-09-25 11:00:00,28.71,28.83,28.56,28.65,1079674.0,26.651,26.7624,26.5118,26.5953,1079674.0
2019-09-25 11:30:00,28.65,28.7,28.41,28.42,707712.0,26.5953,26.6418,26.3725,26.3818,707712.0
2019-09-25 12:00:00,28.42,28.47,28.22,28.4,1185101.0,26.3818,26.4282,26.1962,26.3633,1185101.0
2019-09-25 12:30:00,28.39,28.55,28.33,28.47,583516.0,26.354,26.5025,26.2983,26.4282,583516.0
2019-09-25 13:00:00,28.47,28.49,28.36,28.38,413066.0,26.4282,26.4468,26.3261,26.3447,413066.0
2019-09-25 13:30:00,28.38,28.47,28.36,28.43,359638.0,26.3447,26.4282,26.3261,26.3911,359638.0
2019-09-25 14:00:00,28.42,28.46,28.37,28.4,315500.0,26.3818,26.419,26.3354,26.3633,315500.0
2019-09-25 14:30:00,28.41,28.53,28.33,28.51,610194.0,26.3725,26.4839,26.2983,26.4654,610194.0
2019-09-25 15:00:00,28.52,28.57,28.46,28.52,584019.0,26.4747,26.5211,26.419,26.4747,584019.0
2019-09-25 15:30:00,28.52,28.57,28.42,28.43,2063208.0,26.4747,26.5211,26.3818,26.3911,2063208.0
2019-09-26 09:30:00,28.55,28.77,28.55,28.58,964873.0,26.5025,26.7067,26.5025,26.5304,964873.0
2019-09-26 10:00:00,28.57,28.59,28.43,28.48,622586.0,26.5211,26.5396,26.3911,26.4375,622586.0
2019-09-26 10:30:00,28.48,28.57,28.36,28.46,625589.0,26.4375,26.5211,26.3261,26.419,625589.0
2019-09-26 11:00:00,28.47,28.58,28.4,28.48,286554.0,26.4282,26.5304,26.3633,26.4375,286554.0
2019-09-26 11:30:00,28.47,28.51,28.28,28.3,362414.0,26.4282,26.4654,26.2519,26.2704,362414.0
2019-09-26 12:00:00,28.3,28.33,28.16,28.29,424383.0,26.2704,26.2983,26.1405,26.2612,424383.0
2019-09-26 12:30:00,28.29,28.32,28.19,28.29,237656.0,26.2612,26.289,26.1683,26.2612,237656.0
2019-09-26 13:00:00,28.3,28.44,28.24,28.43,258659.0,26.2704,26.4004,26.2147,26.3911,258659.0
2019-09-26 13:30:00,28.44,28.47,28.27,28.29,282765.0,26.4004,26.4282,26.2426,26.2612,282765.0
2019-09-26 14:00:00,28.29,28.4,28.29,28.38,197009.0,26.2612,26.3633,26.2612,26.3447,197009.0
2019-09-26 14:30:00,28.38,28.39,28.3,28.35,221965.0,26.3447,26.354,26.2704,26.3169,221965.0
2019-09-26 15:00:00,28.36,28.36,28.23,28.24,330657.0,26.3261,26.3261,26.2055,26.2147,330657.0
2019-09-26 15:30:00,28.24,28.27,28.09,28.11,1694597.0,26.2147,26.2426,26.0755,26.0941,1694597.0
2019-09-27 09:30:00,27.5,27.65,27.38,27.64,1771558.0,25.5278,25.6671,25.4164,25.6578,1771558.0
2019-09-27 10:00:00,27.64,27.76,27.57,27.65,821910.0,25.6578,25.7692,25.5928,25.6671,821910.0
2019-09-27 10:30:00,27.65,27.65,27.5,27.62,754187.0,25.6671,25.6671,25.5278,25.6392,754187.0
2019-09-27 11:00:00,27.63,27.66,27.42,27.42,625916.0,25.6485,25.6763,25.4535,25.4535,625916.0
2019-09-27 11:30:00,27.42,27.69,27.31,27.47,1856185.0,25.4535,25.7042,25.3514,25.5,1856185.0
2019-09-27 12:00:00,27.48,27.6,27.45,27.5,570079.0,25.5092,25.6206,25.4814,25.5278,570079.0
2019-09-27 12:30:00,27.51,27.74,27.51,27.73,604528.0,25.5371,25.7506,25.5371,25.7413,604528.0
2019-09-27 13:00:00,27.74,27.79,27.63,27.66,504241.0,25.7506,25.797,25.6485,25.6763,504241.0
2019-09-27 13:30:00,27.66,27.84,27.66,27.66,443825.0,25.6763,25.8434,25.6763,25.6763,443825.0
2019-09-27 14:00:00,27.65,27.7,27.51,27.54,334615.0,25.6671,25.7135,25.5371,25.5649,334615.0
2019-09-27 14:30:00,27.55,27.66,27.52,27.63,346912.0,25.5742,25.6763,25.5464,25.6485,346912.0
2019-09-27 15:00:00,27.64,27.65,27.54,27.55,345757.0,25.6578,25.6671,25.5649,25.5742,345757.0
2019-09-27 15:30:00,27.55,27.57,27.41,27.45,2343397.0,25.5742,25.5928,25.4443,25.4814,2343397.0
2019-09-30 09:30:00,26.99,27.34,26.84,27.23,1348143.0,25.0544,25.3793,24.9151,25.2772,1348143.0
2019-09-30 10:00:00,27.24,27.27,27.12,27.26,443753.0,25.2865,25.3143,25.1751,25.305,443753.0
2019-09-30 10:30:00,27.26,27.27,26.93,26.97,666638.0,25.305,25.3143,24.9987,25.0358,666638.0
2019-09-30 11:00:00,26.96,26.97,26.59,26.64,2051463.0,25.0265,25.0358,24.6831,24.7295,2051463.0
2019-09-30 11:30:00,26.64,26.77,26.55,26.63,903018.0,24.7295,24.8502,24.6459,24.7202,903018.0
2019-09-30 12:00:00,26.62,26.81,26.59,26.73,551209.0,24.7109,24.8873,24.6831,24.813,551209.0
2019-09-30 12:30:00,26.73,26.81,26.71,26.73,529475.0,24.813,24.8873,24.7945,24.813,529475.0
2019-09-30 13:00:00,26.73,26.73,26.58,26.64,481847.0,24.813,24.813,24.6738,24.7295,481847.0
2019-09-30 13:30:00,26.64,26.67,26.56,26.66,645528.0,24.7295,24.7573,24.6552,24.7481,645528.0
2019-09-30 14:00:00,26.66,26.8,26.66,26.77,402931.0,24.7481,24.878,24.7481,24.8502,402931.0
2019-09-30 14:30:00,26.78,26.85,26.72,26.78,446864.0,24.8594,24.9244,24.8037,24.8594,446864.0
2019-09-30 15:00:00,26.78,26.8,26.71,26.77,542388.0,24.8594,24.878,24.7945,24.8502,542388.0
2019-09-30 15:30:00,26.77,26.78,26.68,26.71,2420995.0,24.8502,24.8594,24.7666,24.7945,2420995.0
2019-10-01 09:30:00,26.62,26.76,26.52,26.61,1437028.0,24.7109,24.8409,24.6181,24.7016,1437028.0
2019-10-01 10:00:00,26.61,27.29,26.61,27.18,2512887.0,24.7016,25.3329,24.7016,25.2308,2512887.0
2019-10-01 10:30:00,27.2,27.42,27.17,27.39,1096732.0,25.2493,25.4535,25.2215,25.4257,1096732.0
2019-10-01 11:00:00,27.4,27.42,27.25,27.27,1135013.0,25.435,25.4535,25.2957,25.3143,1135013.0
2019-10-01 11:30:00,27.26,27.38,27.24,27.36,763180.0,25.305,25.4164,25.2865,25.3979,763180.0
2019-10-01 12:00:00,27.37,27.46,27.3,27.4,735461.0,25.4071,25.4907,25.3422,25.435,735461.0
2019-10-01 12:30:00,27.4,27.41,27.17,27.28,452281.0,25.435,25.4443,25.2215,25.3236,452281.0
2019-10-01 13:00:00,27.26,27.34,27.23,27.32,407086.0,25.305,25.3793,25.2772,25.3607,407086.0
2019-10-01 13:30:00,27.32,27.32,27.18,27.23,282736.0,25.3607,25.3607,25.2308,25.2772,282736.0
2019-10-01 14:00:00,27.22,27.23,27.1,27.1,320387.0,25.2679,25.2772,25.1565,25.1565,320387.0
2019-10-01 14:30:00,27.09,27.09,26.89,26.95,607507.0,25.1472,25.1472,24.9616,25.0173,607507.0
2019-10-01 15:00:00,26.94,27.06,26.93,27.06,484985.0,25.008,25.1194,24.9987,25.1194,484985.0
2019-10-01 15:30:00,27.06,27.08,26.91,26.94,2955959.0,25.1194,25.1379,24.9801,25.008,2955959.0
2019-10-02 09:30:00,27.47,27.5,27.2,27.21,2050740.0,25.5,25.5278,25.2493,25.2586,2050740.0
2019-10-02 10:00:00,27.23,27.25,27.02,27.17,1365211.0,25.2772,25.2957,25.0822,25.2215,1365211.0
2019-10-02 10:30:00,27.2,27.36,27.16,27.17,1117881.0,25.2493,25.3979,25.2122,25.2215,1117881.0
2019-10-02 11:00:00,27.17,27.34,27.11,27.33,978485.0,25.2215,25.3793,25.1658,25.37,978485.0
2019-10-02 11:30:00,27.32,27.43,27.27,27.31,704428.0,25.3607,25.4628,25.3143,25.3514,704428.0
2019-10-02 12:00:00,27.31,27.42,27.31,27.33,520050.0,25.3514,25.4535,25.3514,25.37,520050.0
2019-10-02 12:30:00,27.33,27.36,27.22,27.32,454570.0,25.37,25.3979,25.2679,25.3607,454570.0
2019-10-02 13:00:00,27.32,27.34,27.2,27.31,458514.0,25.3607,25.3793,25.2493,25.3514,458514.0
2019-10-02 13:30:00,27.32,27.43,27.31,27.4,405122.0,25.3607,25.4628,25.3514,25.435,405122.0
2019-10-02 14:00:00,27.4,27.41,27.27,27.35,370769.0,25.435,25.4443,25.3143,25.3886,370769.0
2019-10-02 14:30:00,27.35,27.39,27.25,27.33,350513.0,25.3886,25.4257,25.2957,25.37,350513.0
2019-10-02 15:00:00,27.33,27.4,27.29,27.4,313794.0,25.37,25.435,25.3329,25.435,313794.0
2019-10-02 15:30:00,27.4,27.43,27.31,27.42,1721327.0,25.435,25.4628,25.3514,25.4535,1721327.0
2019-10-03 09:30:00,27.41,27.54,27.31,27.45,1093725.0,25.4443,25.5649,25.3514,25.4814,1093725.0
2019-10-03 10:00:00,27.46,28.04,27.46,27.71,2635011.0,25.4907,26.0291,25.4907,25.7228,2635011.0
2019-10-03 10:30:00,27.71,27.94,27.63,27.82,1456703.0,25.7228,25.9363,25.6485,25.8249,1456703.0
2019-10-03 11:00:00,27.83,27.85,27.54,27.72,1510598.0,25.8341,25.8527,25.5649,25.732,1510598.0
2019-10-03 11:30:00,27.71,27.78,27.68,27.73,464943.0,25.7228,25.7877,25.6949,25.7413,464943.0
2019-10-03 12:00:00,27.74,27.74,27.6,27.66,353707.0,25.7506,25.7506,25.6206,25.6763,353707.0
2019-10-03 12:30:00,27.66,27.75,27.64,27.68,258437.0,25.6763,25.7599,25.6578,25.6949,258437.0
2019-10-03 13:00:00,27.67,27.74,27.57,27.65,454212.0,25.6856,25.7506,25.5928,25.6671,454212.0
2019-10-03 13:30:00,27.66,27.66,27.55,27.62,361765.0,25.6763,25.6763,25.5742,25.6392,361765.0
2019-10-03 14:00:00,27.63,27.67,27.58,27.62,309612.0,25.6485,25.6856,25.6021,25.6392,309612.0
2019-10-03 14:30:00,27.63,27.64,27.53,27.55,130030.0,25.6485,25.6578,25.5557,25.5742,130030.0
2019-10-03 15:00:00,27.55,27.58,27.41,27.43,368987.0,25.5742,25.6021,25.4443,25.4628,368987.0
2019-10-03 15:30:00,27.43,27.43,27.25,27.25,1854382.0,25.4628,25.4628,25.2957,25.2957,1854382.0
2019-10-04 09:30:00,27.15,27.42,27.14,27.29,1539119.0,25.2029,25.4535,25.1936,25.3329,1539119.0
2019-10-04 10:00:00,27.27,27.5,27.24,27.48,762767.0,25.3143,25.5278,25.2865,25.5092,762767.0
2019-10-04 10:30:00,27.49,27.59,27.4,27.55,1059296.0,25.5185,25.6114,25.435,25.5742,1059296.0
2019-10-04 11:00:00,27.55,27.77,27.49,27.66,1227937.0,25.5742,25.7784,25.5185,25.6763,1227937.0
2019-10-04 11:30:00,27.66,27.67,27.51,27.6,428125.0,25.6763,25.6856,25.5371,25.6206,428125.0
2019-10-04 12:00:00,27.6,27.7,27.59,27.69,248108.0,25.6206,25.7135,25.6114,25.7042,248108.0
2019-10-04 12:30:00,27.7,27.87,27.68,27.82,494554.0,25.7135,25.8713,25.6949,25.8249,494554.0
2019-10-04 13:00:00,27.81,27.85,27.74,27.76,359201.0,25.8156,25.8527,25.7506,25.7692,359201.0
2019-10-04 13:30:00,27.76,27.89,27.76,27.77,531587.0,25.7692,25.8898,25.7692,25.7784,531587.0
2019-10-04 14:00:00,27.77,27.82,27.68,27.81,445119.0,25.7784,25.8249,25.6949,25.8156,445119.0
2019-10-04 14:30:00,27.81,27.88,27.8,27.83,363936.0,25.8156,25.8806,25.8063,25.8341,363936.0
2019-10-04 15:00:00,27.84,27.91,27.83,27.86,436822.0,25.8434,25.9084,25.8341,25.862,436822.0
2019-10-04 15:30:00,27.86,27.89,27.81,27.89,1396413.0,25.862,25.8898,25.8156,25.8898,1396413.0
2019-10-07 09:30:00,27.6,27.83,27.58,27.8,808239.0,25.6206,25.8341,25.6021,25.8063,808239.0
2019-10-07 10:00:00,27.79,27.92,27.74,27.85,378047.0,25.797,25.9177,25.7506,25.8527,378047.0
2019-10-07 10:30:00,27.85,27.98,27.81,27.94,286045.0,25.8527,25.9734,25.8156,25.9363,286045.0
2019-10-07 11:00:00,27.93,27.93,27.79,27.91,364245.0,25.927,25.927,25.797,25.9084,364245.0
2019-10-07 11:30:00,27.92,27.92,27.76,27.81,284085.0,25.9177,25.9177,25.7692,25.8156,284085.0
2019-10-07 12:00:00,27.8,27.86,27.71,27.75,361018.0,25.8063,25.862,25.7228,25.7599,361018.0
2019-10-07 12:30:00,27.74,27.74,27.67,27.73,232283.0,25.7506,25.7506,25.6856,25.7413,232283.0
2019-10-07 13:00:00,27.74,27.77,27.73,27.76,164839.0,25.7506,25.7784,25.7413,25.7692,164839.0
2019-10-07 13:30:00,27.76,27.77,27.47,27.63,1267483.0,25.7692,25.7784,25.5,25.6485,1267483.0
2019-10-07 14:00:00,27.63,27.75,27.63,27.63,485353.0,25.6485,25.7599,25.6485,25.6485,485353.0
2019-10-07 14:30:00,27.63,27.68,27.63,27.67,223041.0,25.6485,25.6949,25.6485,25.6856,223041.0
2019-10-07 15:00:00,27.67,27.72,27.64,27.69,183166.0,25.6856,25.732,25.6578,25.7042,183166.0
2019-10-07 15:30:00,27.69,27.71,27.58,27.59,988681.0,25.7042,25.7228,25.6021,25.6114,988681.0
2019-10-08 09:30:00,28.07,28.2,27.92,27.93,1067936.0,26.0569,26.1776,25.9177,25.927,1067936.0
2019-10-08 10:00:00,27.94,28.0,27.81,27.93,919073.0,25.9363,25.992,25.8156,25.927,919073.0
2019-10-08 10:30:00,27.93,28.0,27.82,27.82,660942.0,25.927,25.992,25.8249,25.8249,660942.0
2019-10-08 11:00:00,27.83,28.0,27.8,28.0,512147.0,25.8341,25.992,25.8063,25.992,512147.0
2019-10-08 11:30:00,27.99,28.04,27.96,28.0,340320.0,25.9827,26.0291,25.9548,25.992,340320.0
2019-10-08 12:00:00,28.0,28.07,27.97,27.97,213190.0,25.992,26.0569,25.9641,25.9641,213190.0
2019-10-08 12:30:00,27.97,28.05,27.94,28.0,428426.0,25.9641,26.0384,25.9363,25.992,428426.0
2019-10-08 13:00:00,28.0,28.01,27.94,27.99,275351.0,25.992,26.0012,25.9363,25.9827,275351.0
2019-10-08 13:30:00,27.99,28.13,27.97,28.13,233258.0,25.9827,26.1126,25.9641,26.1126,233258.0
2019-10-08 14:00:00,28.12,28.18,28.08,28.13,394636.0,26.1033,26.159,26.0662,26.1126,394636.0
2019-10-08 14:30:00,28.12,28.21,27.92,28.15,1758434.0,26.1033,26.1869,25.9177,26.1312,1758434.0
2019-10-08 15:00:00,28.15,28.17,28.05,28.15,422667.0,26.1312,26.1498,26.0384,26.1312,422667.0
2019-10-08 15:30:00,28.15,28.38,28.15,28.37,1974390.0,26.1312,26.3447,26.1312,26.3354,1974390.0
2019-10-09 09:30:00,28.35,28.35,28.23,28.26,895792.0,26.3169,26.3169,26.2055,26.2333,895792.0
2019-10-09 10:00:00,28.25,28.32,28.14,28.16,450522.0,26.224,26.289,26.1219,26.1405,450522.0
2019-10-09 10:30:00,28.18,28.23,28.1,28.18,235272.0,26.159,26.2055,26.0848,26.159,235272.0
2019-10-09 11:00:00,28.18,28.18,28.01,28.04,255684.0,26.159,26.159,26.0012,26.0291,255684.0
2019-10-09 11:30:00,28.03,28.14,27.99,28.14,286348.0,26.0198,26.1219,25.9827,26.1219,286348.0
2019-10-09 12:00:00,28.13,28.13,27.89,27.92,228997.0,26.1126,26.1126,25.8898,25.9177,228997.0
2019-10-09 12:30:00,27.92,28.02,27.92,27.96,290193.0,25.9177,26.0105,25.9177,25.9548,290193.0
2019-10-09 13:00:00,27.96,28.15,27.92,28.14,347166.0,25.9548,26.1312,25.9177,26.1219,347166.0
2019-10-09 13:30:00,28.14,28.21,28.13,28.18,127478.0,26.1219,26.1869,26.1126,26.159,127478.0
2019-10-09 14:00:00,28.19,28.27,28.1,28.15,340124.0,26.1683,26.2426,26.0848,26.1312,340124.0
2019-10-09 14:30:00,28.15,28.24,28.08,28.09,221101.0,26.1312,26.2147,26.0662,26.0755,221101.0
2019-10-09 15:00:00,28.1,28.15,28.05,28.11,263708.0,26.0848,26.1312,26.0384,26.0941,263708.0
2019-10-09 15:30:00,28.11,28.17,27.96,28.06,1544114.0,26.0941,26.1498,25.9548,26.0476,1544114.0
2019-10-10 09:30:00,28.01,28.03,27.57,27.6,1218824.0,26.0012,26.0198,25.5928,25.6206,1218824.0
2019-10-10 10:00:00,27.59,27.74,27.52,27.59,939226.0,25.6114,25.7506,25.5464,25.6114,939226.0
2019-10-10 10:30:00,27.6,27.77,27.58,27.74,543962.0,25.6206,25.7784,25.6021,25.7506,543962.0
2019-10-10 11:00:00,27.74,27.88,27.72,27.85,543485.0,25.7506,25.8806,25.732,25.8527,543485.0
2019-10-10 11:30:00,27.85,27.92,27.74,27.88,371136.0,25.8527,25.9177,25.7506,25.8806,371136.0
2019-10-10 12:00:00,27.89,28.1,27.85,28.07,294448.0,25.8898,26.0848,25.8527,26.0569,294448.0
2019-10-10 12:30:00,28.08,28.09,27.95,27.97,371627.0,26.0662,26.0755,25.9455,25.9641,371627.0
2019-10-10 13:00:00,27.97,28.06,27.97,28.01,186226.0,25.9641,26.0476,25.9641,26.0012,186226.0
2019-10-10 13:30:00,28.01,28.1,28.01,28.07,193322.0,26.0012,26.0848,26.0012,26.0569,193322.0
2019-10-10 14:00:00,28.07,28.16,28.05,28.13,507188.0,26.0569,26.1405,26.0384,26.1126,507188.0
2019-10-10 14:30:00,28.14,28.15,28.05,28.07,329051.0,26.1219,26.1312,26.0384,26.0569,329051.0
2019-10-10 15:00:00,28.08,28.14,28.03,28.12,328230.0,26.0662,26.1219,26.0198,26.1033,328230.0
2019-10-10 15:30:00,28.12,28.14,28.04,28.05,814067.0,26.1033,26.1219,26.0291,26.0384,814067.0
2019-10-11 09:30:00,27.67,27.7,27.31,27.35,1574331.0,25.6856,25.7135,25.3514,25.3886,1574331.0
2019-10-11 10:00:00,27.35,27.35,27.05,27.11,1969447.0,25.3886,25.3886,25.1101,25.1658,1969447.0
2019-10-11 10:30:00,27.11,27.29,27.07,27.23,1890814.0,25.1658,25.3329,25.1286,25.2772,1890814.0
2019-10-11 11:00:00,27.23,27.36,27.21,27.22,1036407.0,25.2772,25.3979,25.2586,25.2679,1036407.0
2019-10-11 11:30:00,27.23,27.28,27.15,27.28,829832.0,25.2772,25.3236,25.2029,25.3236,829832.0
2019-10-11 12:00:00,27.28,27.33,27.22,27.26,492995.0,25.3236,25.37,25.2679,25.305,492995.0
2019-10-11 12:30:00,27.25,27.33,27.21,27.25,437715.0,25.2957,25.37,25.2586,25.2957,437715.0
2019-10-11 13:00:00,27.24,27.3,27.2,27.26,455343.0,25.2865,25.3422,25.2493,25.305,455343.0
2019-10-11 13:30:00,27.25,27.26,27.15,27.17,462105.0,25.2957,25.305,25.2029,25.2215,462105.0
2019-10-11 14:00:00,27.17,27.17,27.05,27.07,584659.0,25.2215,25.2215,25.1101,25.1286,584659.0
2019-10-11 14:30:00,27.06,27.09,27.03,27.08,610933.0,25.1194,25.1472,25.0915,25.1379,610933.0
2019-10-11 15:00:00,27.08,27.09,27.03,27.05,701205.0,25.1379,25.1472,25.0915,25.1101,701205.0
2019-10-11 15:30:00,27.06,27.07,26.92,26.98,3161521.0,25.1194,25.1286,24.9894,25.0451,3161521.0
2019-10-14 09:30:00,27.0,27.18,26.94,27.08,727135.0,25.0637,25.2308,25.008,25.1379,727135.0
2019-10-14 10:00:00,27.07,27.18,27.05,27.17,261290.0,25.1286,25.2308,25.1101,25.2215,261290.0
2019-10-14 10:30:00,27.17,27.29,27.14,27.23,448320.0,25.2215,25.3329,25.1936,25.2772,448320.0
2019-10-14 11:00:00,27.23,27.24,27.14,27.18,184420.0,25.2772,25.2865,25.1936,25.2308,184420.0
2019-10-14 11:30:00,27.17,27.22,27.16,27.18,127339.0,25.2215,25.2679,25.2122,25.2308,127339.0
2019-10-14 12:00:00,27.19,27.19,27.15,27.19,150201.0,25.24,25.24,25.2029,25.24,150201.0
2019-10-14 12:30:00,27.19,27.25,27.19,27.25,127989.0,25.24,25.2957,25.24,25.2957,127989.0
2019-10-14 13:00:00,27.25,27.26,27.22,27.26,204431.0,25.2957,25.305,25.2679,25.305,204431.0
2019-10-14 13:30:00,27.26,27.27,27.21,27.21,126158.0,25.305,25.3143,25.2586,25.2586,126158.0
2019-10-14 14:00:00,27.21,27.22,27.14,27.14,122039.0,25.2586,25.2679,25.1936,25.1936,122039.0
2019-10-14 14:30:00,27.14,27.14,27.07,27.1,212210.0,25.1936,25.1936,25.1286,25.1565,212210.0
2019-10-14 15:00:00,27.11,27.13,27.07,27.08,233669.0,25.1658,25.1843,25.1286,25.1379,233669.0
2019-10-14 15:30:00,27.08,27.11,27.04,27.06,939536.0,25.1379,25.1658,25.1008,25.1194,939536.0
2019-10-15 09:30:00,26.88,26.88,26.77,26.81,805695.0,24.9523,24.9523,24.8502,24.8873,805695.0
2019-10-15 10:00:00,26.81,26.81,26.48,26.58,953140.0,24.8873,24.8873,24.581,24.6738,953140.0
2019-10-15 10:30:00,26.57,26.57,26.45,26.5,762012.0,24.6645,24.6645,24.5531,24.5995,762012.0
2019-10-15 11:00:00,26.5,26.67,26.46,26.64,593849.0,24.5995,24.7573,24.5624,24.7295,593849.0
2019-10-15 11:30:00,26.63,26.65,26.56,26.56,344232.0,24.7202,24.7388,24.6552,24.6552,344232.0
2019-10-15 12:00:00,26.57,26.58,26.45,26.45,536076.0,24.6645,24.6738,24.5531,24.5531,536076.0
2019-10-15 12:30:00,26.45,26.5,26.45,26.46,270057.0,24.5531,24.5995,24.5531,24.5624,270057.0
2019-10-15 13:00:00,26.47,26.47,26.4,26.42,295026.0,24.5717,24.5717,24.5067,24.5253,295026.0
2019-10-15 13:30:00,26.42,26.43,26.27,26.33,565453.0,24.5253,24.5345,24.386,24.4417,565453.0
2019-10-15 14:00:00,26.33,26.4,26.32,26.4,438285.0,24.4417,24.5067,24.4324,24.5067,438285.0
2019-10-15 14:30:00,26.4,26.41,26.3,26.36,396701.0,24.5067,24.516,24.4139,24.4696,396701.0
2019-10-15 15:00:00,26.36,26.38,26.3,26.3,418273.0,24.4696,24.4881,24.4139,24.4139,418273.0
2019-10-15 15:30:00,26.3,26.31,26.19,26.19,2736009.0,24.4139,24.4232,24.3118,24.3118,2736009.0
2019-10-16 09:30:00,26.45,26.5,26.2,26.33,1260326.0,24.5531,24.5995,24.321,24.4417,1260326.0
2019-10-16 10:00:00,26.33,26.41,26.26,26.34,439276.0,24.4417,24.516,24.3767,24.451,439276.0
2019-10-16 10:30:00,26.34,26.51,26.32,26.49,520909.0,24.451,24.6088,24.4324,24.5902,520909.0
2019-10-16 11:00:00,26.5,26.53,26.46,26.52,581311.0,24.5995,24.6274,24.5624,24.6181,581311.0
2019-10-16 11:30:00,26.52,26.52,26.42,26.52,315438.0,24.6181,24.6181,24.5253,24.6181,315438.0
2019-10-16 12:00:00,26.52,26.52,26.43,26.5,230921.0,24.6181,24.6181,24.5345,24.5995,230921.0
2019-10-16 12:30:00,26.51,26.57,26.51,26.56,225013.0,24.6088,24.6645,24.6088,24.6552,225013.0
2019-10-16 13:00:00,26.55,26.6,26.5,26.59,208531.0,24.6459,24.6924,24.5995,24.6831,208531.0
2019-10-16 13:30:00,26.59,26.61,26.53,26.59,438391.0,24.6831,24.7016,24.6274,24.6831,438391.0
2019-10-16 14:00:00,26.59,26.59,26.47,26.52,284420.0,24.6831,24.6831,24.5717,24.6181,284420.0
2019-10-16 14:30:00,26.52,26.54,26.49,26.53,266061.0,24.6181,24.6367,24.5902,24.6274,266061.0
2019-10-16 15:00:00,26.54,26.59,26.53,26.54,241587.0,24.6367,24.6831,24.6274,24.6367,241587.0
2019-10-16 15:30:00,26.55,26.73,26.55,26.71,1854840.0,24.6459,24.813,24.6459,24.7945,1854840.0
2019-10-17 09:30:00,26.5,26.94,26.49,26.89,910275.0,24.5995,25.008,24.5902,24.9616,910275.0
2019-10-17 10:00:00,26.88,26.91,26.71,26.78,518314.0,24.9523,24.9801,24.7945,24.8594,518314.0
2019-10-17 10:30:00,26.78,27.0,26.78,26.94,514636.0,24.8594,25.0637,24.8594,25.008,514636.0
2019-10-17 11:00:00,26.95,27.17,26.9,27.12,542968.0,25.0173,25.2215,24.9708,25.1751,542968.0
2019-10-17 11:30:00,27.13,27.31,27.13,27.3,746790.0,25.1843,25.3514,25.1843,25.3422,746790.0
2019-10-17 12:00:00,27.31,27.34,27.13,27.17,341983.0,25.3514,25.3793,25.1843,25.2215,341983.0
2019-10-17 12:30:00,27.17,27.25,27.11,27.17,287806.0,25.2215,25.2957,25.1658,25.2215,287806.0
2019-10-17 13:00:00,27.17,27.22,27.14,27.21,327375.0,25.2215,25.2679,25.1936,25.2586,327375.0
2019-10-17 13:30:00,27.2,27.26,27.2,27.25,314768.0,25.2493,25.305,25.2493,25.2957,314768.0
2019-10-17 14:00:00,27.25,27.25,27.03,27.06,366018.0,25.2957,25.2957,25.0915,25.1194,366018.0
2019-10-17 14:30:00,27.06,27.11,27.01,27.06,339915.0,25.1194,25.1658,25.073,25.1194,339915.0
2019-10-17 15:00:00,27.06,27.14,27.06,27.09,340221.0,25.1194,25.1936,25.1194,25.1472,340221.0
2019-10-17 15:30:00,27.08,27.1,27.07,27.09,1565396.0,25.1379,25.1565,25.1286,25.1472,1565396.0
2019-10-18 09:30:00,26.96,27.23,26.93,27.02,1088323.0,25.0265,25.2772,24.9987,25.0822,1088323.0
2019-10-18 10:00:00,27.01,27.08,26.92,27.08,278684.0,25.073,25.1379,24.9894,25.1379,278684.0
2019-10-18 10:30:00,27.07,27.08,26.92,26.98,217359.0,25.1286,25.1379,24.9894,25.0451,217359.0
2019-10-18 11:00:00,26.98,27.0,26.85,26.9,343596.0,25.0451,25.0637,24.9244,24.9708,343596.0
2019-10-18 11:30:00,26.9,26.97,26.84,26.86,236530.0,24.9708,25.0358,24.9151,24.9337,236530.0
2019-10-18 12:00:00,26.87,26.99,26.8,26.98,593836.0,24.943,25.0544,24.878,25.0451,593836.0
2019-10-18 12:30:00,26.98,27.01,26.92,27.01,259118.0,25.0451,25.073,24.9894,25.073,259118.0
2019-10-18 13:00:00,27.0,27.08,26.98,27.05,325049.0,25.0637,25.1379,25.0451,25.1101,325049.0
2019-10-18 13:30:00,27.06,27.11,27.01,27.03,204768.0,25.1194,25.1658,25.073,25.0915,204768.0
2019-10-18 14:00:00,27.04,27.13,27.03,27.08,292776.0,25.1008,25.1843,25.0915,25.1379,292776.0
2019-10-18 14:30:00,27.08,27.14,27.01,27.12,376452.0,25.1379,25.1936,25.073,25.1751,376452.0
2019-10-18 15:00:00,27.11,27.13,27.04,27.07,259375.0,25.1658,25.1843,25.1008,25.1286,259375.0
2019-10-18 15:30:00,27.07,27.15,27.03,27.13,760831.0,25.1286,25.2029,25.0915,25.1843,760831.0
2019-10-21 09:30:00,27.25,27.29,27.02,27.1,823938.0,25.2957,25.3329,25.0822,25.1565,823938.0
2019-10-21 10:00:00,27.1,27.19,27.06,27.12,495616.0,25.1565,25.24,25.1194,25.1751,495616.0
2019-10-21 10:30:00,27.12,27.14,26.91,26.92,402541.0,25.1751,25.1936,24.9801,24.9894,402541.0
2019-10-21 11:00:00,26.92,26.92,26.6,26.63,780219.0,24.9894,24.9894,24.6924,24.7202,780219.0
2019-10-21 11:30:00,26.62,26.63,26.51,26.56,600490.0,24.7109,24.7202,24.6088,24.6552,600490.0
2019-10-21 12:00:00,26.56,26.69,26.55,26.67,503957.0,24.6552,24.7759,24.6459,24.7573,503957.0
2019-10-21 12:30:00,26.67,26.72,26.61,26.61,252956.0,24.7573,24.8037,24.7016,24.7016,252956.0
2019-10-21 13:00:00,26.61,26.72,26.61,26.62,218807.0,24.7016,24.8037,24.7016,24.7109,218807.0
2019-10-21 13:30:00,26.62,26.62,26.56,26.57,197841.0,24.7109,24.7109,24.6552,24.6645,197841.0
2019-10-21 14:00:00,26.57,26.65,26.57,26.59,254025.0,24.6645,24.7388,24.6645,24.6831,254025.0
2019-10-21 14:30:00,26.6,26.61,26.57,26.59,302123.0,24.6924,24.7016,24.6645,24.6831,302123.0
2019-10-21 15:00:00,26.59,26.61,26.55,26.58,332384.0,24.6831,24.7016,24.6459,24.6738,332384.0
2019-10-21 15:30:00,26.58,26.6,26.54,26.58,1196308.0,24.6738,24.6924,24.6367,24.6738,1196308.0
2019-10-22 09:30:00,26.67,26.8,26.56,26.71,683065.0,24.7573,24.878,24.6552,24.7945,683065.0
2019-10-22 10:00:00,26.7,26.75,26.61,26.7,389861.0,24.7852,24.8316,24.7016,24.7852,389861.0
2019-10-22 10:30:00,26.69,26.72,26.43,26.46,430904.0,24.7759,24.8037,24.5345,24.5624,430904.0
2019-10-22 11:00:00,26.45,26.48,26.33,26.43,538642.0,24.5531,24.581,24.4417,24.5345,538642.0
2019-10-22 11:30:00,26.43,26.43,26.27,26.32,496440.0,24.5345,24.5345,24.386,24.4324,496440.0
2019-10-22 12:00:00,26.31,26.33,26.24,26.27,365317.0,24.4232,24.4417,24.3582,24.386,365317.0
2019-10-22 12:30:00,26.26,26.38,26.23,26.35,245824.0,24.3767,24.4881,24.3489,24.4603,245824.0
2019-10-22 13:00:00,26.34,26.44,26.34,26.4,379566.0,24.451,24.5438,24.451,24.5067,379566.0
2019-10-22 13:30:00,26.39,26.44,26.38,26.41,103788.0,24.4974,24.5438,24.4881,24.516,103788.0
2019-10-22 14:00:00,26.4,26.41,26.28,26.31,236772.0,24.5067,24.516,24.3953,24.4232,236772.0
2019-10-22 14:30:00,26.31,26.51,26.28,26.47,533792.0,24.4232,24.6088,24.3953,24.5717,533792.0
2019-10-22 15:00:00,26.46,26.51,26.45,26.51,235935.0,24.5624,24.6088,24.5531,24.6088,235935.0
2019-10-22 15:30:00,26.52,26.6,26.52,26.54,693275.0,24.6181,24.6924,24.6181,24.6367,693275.0
2019-10-23 09:30:00,26.64,26.99,26.64,26.96,1070469.0,24.7295,25.0544,24.7295,25.0265,1070469.0
2019-10-23 10:00:00,26.96,27.01,26.91,26.96,668619.0,25.0265,25.073,24.9801,25.0265,668619.0
2019-10-23 10:30:00,26.96,27.02,26.86,26.89,675569.0,25.0265,25.0822,24.9337,24.9616,675569.0
2019-10-23 11:00:00,26.89,26.97,26.87,26.92,459110.0,24.9616,25.0358,24.943,24.9894,459110.0
2019-10-23 11:30:00,26.92,26.96,26.79,26.81,407794.0,24.9894,25.0265,24.8687,24.8873,407794.0
2019-10-23 12:00:00,26.82,26.84,26.73,26.76,325955.0,24.8966,24.9151,24.813,24.8409,325955.0
2019-10-23 12:30:00,26.76,26.77,26.69,26.72,375570.0,24.8409,24.8502,24.7759,24.8037,375570.0
2019-10-23 13:00:00,26.72,26.78,26.69,26.78,220198.0,24.8037,24.8594,24.7759,24.8594,220198.0
2019-10-23 13:30:00,26.79,26.8,26.71,26.75,197315.0,24.8687,24.878,24.7945,24.8316,197315.0
2019-10-23 14:00:00,26.74,26.86,26.73,26.86,313698.0,24.8223,24.9337,24.813,24.9337,313698.0
2019-10-23 14:30:00,26.87,26.88,26.82,26.84,215325.0,24.943,24.9523,24.8966,24.9151,215325.0
2019-10-23 15:00:00,26.84,26.88,26.83,26.83,202980.0,24.9151,24.9523,24.9059,24.9059,202980.0
2019-10-23 15:30:00,26.83,26.84,26.78,26.83,1222488.0,24.9059,24.9151,24.8594,24.9059,1222488.0
2019-10-24 09:30:00,26.97,27.27,26.94,27.1,1404213.0,25.0358,25.3143,25.008,25.1565,1404213.0
2019-10-24 10:00:00,27.1,27.36,27.1,27.35,826420.0,25.1565,25.3979,25.1565,25.3886,826420.0
2019-10-24 10:30:00,27.36,27.44,27.29,27.42,904642.0,25.3979,25.4721,25.3329,25.4535,904642.0
2019-10-24 11:00:00,27.41,27.43,27.23,27.23,719302.0,25.4443,25.4628,25.2772,25.2772,719302.0
2019-10-24 11:30:00,27.23,27.34,27.16,27.3,313863.0,25.2772,25.3793,25.2122,25.3422,313863.0
2019-10-24 12:00:00,27.31,27.47,27.31,27.4,487022.0,25.3514,25.5,25.3514,25.435,487022.0
2019-10-24 12:30:00,27.41,27.43,27.32,27.4,340587.0,25.4443,25.4628,25.3607,25.435,340587.0
2019-10-24 13:00:00,27.4,27.48,27.38,27.46,326705.0,25.435,25.5092,25.4164,25.4907,326705.0
2019-10-24 13:30:00,27.46,27.49,27.43,27.44,537665.0,25.4907,25.5185,25.4628,25.4721,537665.0
2019-10-24 14:00:00,27.44,27.52,27.42,27.49,672944.0,25.4721,25.5464,25.4535,25.5185,672944.0
2019-10-24 14:30:00,27.48,27.5,27.44,27.5,504897.0,25.5092,25.5278,25.4721,25.5278,504897.0
2019-10-24 15:00:00,27.5,27.54,27.48,27.52,518988.0,25.5278,25.5649,25.5092,25.5464,518988.0
2019-10-24 15:30:00,27.52,27.55,27.47,27.53,1500233.0,25.5464,25.5742,25.5,25.5557,1500233.0
2019-10-25 09:30:00,28.01,28.17,27.89,28.04,1363084.0,26.0012,26.1498,25.8898,26.0291,1363084.0
2019-10-25 10:00:00,28.03,28.06,27.88,27.92,669527.0,26.0198,26.0476,25.8806,25.9177,669527.0
2019-10-25 10:30:00,27.91,27.99,27.86,27.93,608731.0,25.9084,25.9827,25.862,25.927,608731.0
2019-10-25 11:00:00,27.93,27.93,27.6,27.63,989052.0,25.927,25.927,25.6206,25.6485,989052.0
2019-10-25 11:30:00,27.63,27.74,27.4,27.42,703078.0,25.6485,25.7506,25.435,25.4535,703078.0
2019-10-25 12:00:00,27.42,27.55,27.38,27.42,441448.0,25.4535,25.5742,25.4164,25.4535,441448.0
2019-10-25 12:30:00,27.41,27.5,27.4,27.42,264985.0,25.4443,25.5278,25.435,25.4535,264985.0
2019-10-25 13:00:00,27.42,27.48,27.38,27.45,144116.0,25.4535,25.5092,25.4164,25.4814,144116.0
2019-10-25 13:30:00,27.46,27.51,27.46,27.5,141086.0,25.4907,25.5371,25.4907,25.5278,141086.0
2019-10-25 14:00:00,27.51,27.64,27.51,27.59,371760.0,25.5371,25.6578,25.5371,25.6114,371760.0
2019-10-25 14:30:00,27.59,27.63,27.56,27.62,97283.0,25.6114,25.6485,25.5835,25.6392,97283.0
2019-10-25 15:00:00,27.62,27.69,27.61,27.65,349271.0,25.6392,25.7042,25.6299,25.6671,349271.0
2019-10-25 15:30:00,27.65,27.75,27.6,27.73,1094616.0,25.6671,25.7599,25.6206,25.7413,1094616.0
2019-10-28 09:30:00,27.43,27.43,27.08,27.18,1340547.0,25.4628,25.4628,25.1379,25.2308,1340547.0
2019-10-28 10:00:00,27.18,27.38,27.17,27.23,856811.0,25.2308,25.4164,25.2215,25.2772,856811.0
2019-10-28 10:30:00,27.22,27.31,27.14,27.2,494985.0,25.2679,25.3514,25.1936,25.2493,494985.0
2019-10-28 11:00:00,27.2,27.26,27.11,27.11,315745.0,25.2493,25.305,25.1658,25.1658,315745.0
2019-10-28 11:30:00,27.11,27.17,27.01,27.02,430002.0,25.1658,25.2215,25.073,25.0822,430002.0
2019-10-28 12:00:00,27.01,27.1,27.01,27.02,405524.0,25.073,25.1565,25.073,25.0822,405524.0
2019-10-28 12:30:00,27.02,27.14,27.01,27.12,259359.0,25.0822,25.1936,25.073,25.1751,259359.0
2019-10-28 13:00:00,27.12,27.22,27.1,27.2,304724.0,25.1751,25.2679,25.1565,25.2493,304724.0
2019-10-28 13:30:00,27.21,27.21,27.11,27.17,335175.0,25.2586,25.2586,25.1658,25.2215,335175.0
2019-10-28 14:00:00,27.17,27.17,27.1,27.13,232224.0,25.2215,25.2215,25.1565,25.1843,232224.0
2019-10-28 14:30:00,27.12,27.14,27.05,27.08,271126.0,25.1751,25.1936,25.1101,25.1379,271126.0
2019-10-28 15:00:00,27.08,27.14,27.06,27.13,453606.0,25.1379,25.1936,25.1194,25.1843,453606.0
2019-10-28 15:30:00,27.13,27.16,27.06,27.06,1461972.0,25.1843,25.2122,25.1194,25.1194,1461972.0
2019-10-29 09:30:00,26.89,26.94,26.78,26.92,993811.0,24.9616,25.008,24.8594,24.9894,993811.0
2019-10-29 10:00:00,26.92,27.08,26.92,27.07,557001.0,24.9894,25.1379,24.9894,25.1286,557001.0
2019-10-29 10:30:00,27.06,27.13,26.92,27.13,406048.0,25.1194,25.1843,24.9894,25.1843,406048.0
2019-10-29 11:00:00,27.12,27.33,27.1,27.31,454131.0,25.1751,25.37,25.1565,25.3514,454131.0
2019-10-29 11:30:00,27.32,27.37,27.26,27.31,571086.0,25.3607,25.4071,25.305,25.3514,571086.0
2019-10-29 12:00:00,27.31,27.42,27.3,27.35,280411.0,25.3514,25.4535,25.3422,25.3886,280411.0
2019-10-29 12:30:00,27.35,27.36,27.25,27.26,294123.0,25.3886,25.3979,25.2957,25.305,294123.0
2019-10-29 13:00:00,27.26,27.3,27.19,27.22,299480.0,25.305,25.3422,25.24,25.2679,299480.0
2019-10-29 13:30:00,27.22,27.28,27.19,27.26,168528.0,25.2679,25.3236,25.24,25.305,168528.0
2019-10-29 14:00:00,27.26,27.35,27.26,27.3,190260.0,25.305,25.3886,25.305,25.3422,190260.0
2019-10-29 14:30:00,27.3,27.35,27.29,27.32,153849.0,25.3422,25.3886,25.3329,25.3607,153849.0
2019-10-29 15:00:00,27.32,27.33,27.22,27.25,190791.0,25.3607,25.37,25.2679,25.2957,190791.0
2019-10-29 15:30:00,27.25,27.27,27.17,27.19,1096794.0,25.2957,25.3143,25.2215,25.24,1096794.0
2019-10-30 09:30:00,27.3,27.3,27.13,27.19,598555.0,25.3422,25.3422,25.1843,25.24,598555.0
2019-10-30 10:00:00,27.19,27.3,27.16,27.24,546801.0,25.24,25.3422,25.2122,25.2865,546801.0
2019-10-30 10:30:00,27.24,27.28,27.07,27.07,243404.0,25.2865,25.3236,25.1286,25.1286,243404.0
2019-10-30 11:00:00,27.08,27.17,27.08,27.14,245672.0,25.1379,25.2215,25.1379,25.1936,245672.0
2019-10-30 11:30:00,27.14,27.28,27.11,27.27,250699.0,25.1936,25.3236,25.1658,25.3143,250699.0
2019-10-30 12:00:00,27.27,27.35,27.25,27.32,418119.0,25.3143,25.3886,25.2957,25.3607,418119.0
2019-10-30 12:30:00,27.32,27.35,27.26,27.28,272800.0,25.3607,25.3886,25.305,25.3236,272800.0
2019-10-30 13:00:00,27.28,27.3,27.24,27.26,109907.0,25.3236,25.3422,25.2865,25.305,109907.0
2019-10-30 13:30:00,27.25,27.28,27.21,27.27,383812.0,25.2957,25.3236,25.2586,25.3143,383812.0
2019-10-30 14:00:00,27.27,27.27,26.99,27.02,992448.0,25.3143,25.3143,25.0544,25.0822,992448.0
2019-10-30 14:30:00,27.03,27.09,26.74,27.08,1460996.0,25.0915,25.1472,24.8223,25.1379,1460996.0
2019-10-30 15:00:00,27.08,27.34,27.02,27.32,931466.0,25.1379,25.3793,25.0822,25.3607,931466.0
2019-10-30 15:30:00,27.31,27.49,27.29,27.45,1529578.0,25.3514,25.5185,25.3329,25.4814,1529578.0
2019-10-31 09:30:00,27.71,27.89,27.61,27.89,1603097.0,25.7228,25.8898,25.6299,25.8898,1603097.0
2019-10-31 10:00:00,27.89,28.02,27.89,28.0,1178372.0,25.8898,26.0105,25.8898,25.992,1178372.0
2019-10-31 10:30:00,28.0,28.15,27.93,27.94,1231955.0,25.992,26.1312,25.927,25.9363,1231955.0
2019-10-31 11:00:00,27.95,28.07,27.92,27.93,592372.0,25.9455,26.0569,25.9177,25.927,592372.0
2019-10-31 11:30:00,27.94,27.94,27.7,27.75,694499.0,25.9363,25.9363,25.7135,25.7599,694499.0
2019-10-31 12:00:00,27.75,27.84,27.73,27.82,413071.0,25.7599,25.8434,25.7413,25.8249,413071.0
2019-10-31 12:30:00,27.81,27.94,27.79,27.94,321940.0,25.8156,25.9363,25.797,25.9363,321940.0
2019-10-31 13:00:00,27.95,27.99,27.88,27.98,648236.0,25.9455,25.9827,25.8806,25.9734,648236.0
2019-10-31 13:30:00,27.98,28.08,27.97,28.08,555176.0,25.9734,26.0662,25.9641,26.0662,555176.0
2019-10-31 14:00:00,28.08,28.08,27.94,28.05,649791.0,26.0662,26.0662,25.9363,26.0384,649791.0
2019-10-31 14:30:00,28.05,28.09,28.0,28.08,595415.0,26.0384,26.0755,25.992,26.0662,595415.0
2019-10-31 15:00:00,28.08,28.16,28.04,28.16,1047256.0,26.0662,26.1405,26.0291,26.1405,1047256.0
2019-10-31 15:30:00,28.17,28.18,28.11,28.14,2384938.0,26.1498,26.159,26.0941,26.1219,2384938.0
2019-11-01 09:30:00,27.93,28.06,27.78,27.98,1150005.0,25.927,26.0476,25.7877,25.9734,1150005.0
2019-11-01 10:00:00,27.98,28.15,27.83,27.84,1124745.0,25.9734,26.1312,25.8341,25.8434,1124745.0
2019-11-01 10:30:00,27.83,27.84,27.66,27.71,689335.0,25.8341,25.8434,25.6763,25.7228,689335.0
2019-11-01 11:00:00,27.7,27.83,27.7,27.83,375697.0,25.7135,25.8341,25.7135,25.8341,375697.0
2019-11-01 11:30:00,27.83,27.87,27.75,27.84,208729.0,25.8341,25.8713,25.7599,25.8434,208729.0
2019-11-01 12:00:00,27.84,27.92,27.77,27.85,378054.0,25.8434,25.9177,25.7784,25.8527,378054.0
2019-11-01 12:30:00,27.85,27.88,27.76,27.77,313121.0,25.8527,25.8806,25.7692,25.7784,313121.0
2019-11-01 13:00:00,27.78,27.83,27.68,27.74,381663.0,25.7877,25.8341,25.6949,25.7506,381663.0
2019-11-01 13:30:00,27.74,27.74,27.66,27.69,354842.0,25.7506,25.7506,25.6763,25.7042,354842.0
2019-11-01 14:00:00,27.68,27.78,27.68,27.72,413074.0,25.6949,25.7877,25.6949,25.732,413074.0
2019-11-01 14:30:00,27.72,27.76,27.69,27.75,421383.0,25.732,25.7692,25.7042,25.7599,421383.0
2019-11-01 15:00:00,27.74,27.89,27.73,27.89,489686.0,25.7506,25.8898,25.7413,25.8898,489686.0
2019-11-01 15:30:00,27.9,28.04,27.88,28.01,1549009.0,25.8991,26.0291,25.8806,26.0012,1549009.0
2019-11-04 09:30:00,27.92,27.95,27.75,27.77,1005834.0,25.9177,25.9455,25.7599,25.7784,1005834.0
2019-11-04 10:00:00,27.76,27.9,27.74,27.74,506540.0,25.7692,25.8991,25.7506,25.7506,506540.0
2019-11-04 10:30:00,27.74,27.79,27.69,27.76,451343.0,25.7506,25.797,25.7042,25.7692,451343.0
2019-11-04 11:00:00,27.76,27.76,27.51,27.6,750523.0,25.7692,25.7692,25.5371,25.6206,750523.0
2019-11-04 11:30:00,27.59,27.64,27.49,27.62,543033.0,25.6114,25.6578,25.5185,25.6392,543033.0
2019-11-04 12:00:00,27.61,27.69,27.6,27.68,332779.0,25.6299,25.7042,25.6206,25.6949,332779.0
2019-11-04 12:30:00,27.66,27.72,27.64,27.69,208328.0,25.6763,25.732,25.6578,25.7042,208328.0
2019-11-04 13:00:00,27.69,27.74,27.68,27.7,337446.0,25.7042,25.7506,25.6949,25.7135,337446.0
2019-11-04 13:30:00,27.69,27.69,27.58,27.58,280754.0,25.7042,25.7042,25.6021,25.6021,280754.0
2019-11-04 14:00:00,27.58,27.58,27.51,27.54,330654.0,25.6021,25.6021,25.5371,25.5649,330654.0
2019-11-04 14:30:00,27.55,27.6,27.5,27.53,347100.0,25.5742,25.6206,25.5278,25.5557,347100.0
2019-11-04 15:00:00,27.54,27.57,27.52,27.55,412001.0,25.5649,25.5928,25.5464,25.5742,412001.0
2019-11-04 15:30:00,27.55,27.58,27.5,27.52,1465357.0,25.5742,25.6021,25.5278,25.5464,1465357.0
2019-11-05 09:30:00,26.97,27.14,26.93,27.08,1862993.0,25.0358,25.1936,24.9987,25.1379,1862993.0
2019-11-05 10:00:00,27.07,27.07,26.77,26.94,2198688.0,25.1286,25.1286,24.8502,25.008,2198688.0
2019-11-05 10:30:00,26.93,27.07,26.9,26.95,751435.0,24.9987,25.1286,24.9708,25.0173,751435.0
2019-11-05 11:00:00,26.94,26.96,26.83,26.86,1039322.0,25.008,25.0265,24.9059,24.9337,1039322.0
2019-11-05 11:30:00,26.86,26.9,26.77,26.83,549466.0,24.9337,24.9708,24.8502,24.9059,549466.0
2019-11-05 12:00:00,26.83,26.87,26.79,26.83,352375.0,24.9059,24.943,24.8687,24.9059,352375.0
2019-11-05 12:30:00,26.83,26.92,26.81,26.89,326479.0,24.9059,24.9894,24.8873,24.9616,326479.0
2019-11-05 13:00:00,26.89,26.91,26.82,26.84,298988.0,24.9616,24.9801,24.8966,24.9151,298988.0
2019-11-05 13:30:00,26.84,26.88,26.8,26.87,412977.0,24.9151,24.9523,24.878,24.943,412977.0
2019-11-05 14:00:00,26.87,26.92,26.84,26.88,248436.0,24.943,24.9894,24.9151,24.9523,248436.0
2019-11-05 14:30:00,26.88,26.95,26.86,26.92,404690.0,24.9523,25.0173,24.9337,24.9894,404690.0
2019-11-05 15:00:00,26.92,27.08,26.92,27.05,601459.0,24.9894,25.1379,24.9894,25.1101,601459.0
2019-11-05 15:30:00,27.05,27.08,26.96,26.96,2002570.0,25.1101,25.1379,25.0265,25.0265,2002570.0
2019-11-06 09:30:00,27.13,27.24,26.99,27.04,1114564.0,25.1843,25.2865,25.0544,25.1008,1114564.0
2019-11-06 10:00:00,27.03,27.13,26.92,27.09,467496.0,25.0915,25.1843,24.9894,25.1472,467496.0
2019-11-06 10:30:00,27.1,27.24,27.08,27.19,465517.0,25.1565,25.2865,25.1379,25.24,465517.0
2019-11-06 11:00:00,27.18,27.28,27.16,27.24,450046.0,25.2308,25.3236,25.2122,25.2865,450046.0
2019-11-06 11:30:00,27.25,27.4,27.17,27.31,1011898.0,25.2957,25.435,25.2215,25.3514,1011898.0
2019-11-06 12:00:00,27.31,27.4,27.27,27.36,665094.0,25.3514,25.435,25.3143,25.3979,665094.0
2019-11-06 12:30:00,27.36,27.36,27.26,27.29,391923.0,25.3979,25.3979,25.305,25.3329,391923.0
2019-11-06 13:00:00,27.28,27.35,27.27,27.34,424950.0,25.3236,25.3886,25.3143,25.3793,424950.0
2019-11-06 13:30:00,27.34,27.35,27.22,27.25,410038.0,25.3793,25.3886,25.2679,25.2957,410038.0
2019-11-06 14:00:00,27.25,27.33,27.25,27.29,316306.0,25.2957,25.37,25.2957,25.3329,316306.0
2019-11-06 14:30:00,27.29,27.31,27.25,27.29,266133.0,25.3329,25.3514,25.2957,25.3329,266133.0
2019-11-06 15:00:00,27.28,27.31,27.24,27.28,324803.0,25.3236,25.3514,25.2865,25.3236,324803.0
2019-11-06 15:30:00,27.29,27.32,27.24,27.31,1638241.0,25.3329,25.3607,25.2865,25.3514,1638241.0
2019-11-07 09:30:00,27.02,27.08,26.93,26.95,1045607.0,25.0822,25.1379,24.9987,25.0173,1045607.0
2019-11-07 10:00:00,26.94,26.98,26.8,26.82,865054.0,25.008,25.0451,24.878,24.8966,865054.0
2019-11-07 10:30:00,26.81,26.81,26.5,26.53,2539788.0,24.8873,24.8873,24.5995,24.6274,2539788.0
2019-11-07 11:00:00,26.53,26.56,26.38,26.47,1504974.0,24.6274,24.6552,24.4881,24.5717,1504974.0
2019-11-07 11:30:00,26.47,26.48,26.31,26.4,1188989.0,24.5717,24.581,24.4232,24.5067,1188989.0
2019-11-07 12:00:00,26.41,26.46,26.34,26.38,948563.0,24.516,24.5624,24.451,24.4881,948563.0
2019-11-07 12:30:00,26.37,26.44,26.33,26.4,656045.0,24.4788,24.5438,24.4417,24.5067,656045.0
2019-11-07 13:00:00,26.4,26.45,26.39,26.44,486346.0,24.5067,24.5531,24.4974,24.5438,486346.0
2019-11-07 13:30:00,26.44,26.46,26.42,26.42,376756.0,24.5438,24.5624,24.5253,24.5253,376756.0
2019-11-07 14:00:00,26.42,26.5,26.39,26.5,442002.0,24.5253,24.5995,24.4974,24.5995,442002.0
2019-11-07 14:30:00,26.5,26.69,26.5,26.57,1130978.0,24.5995,24.7759,24.5995,24.6645,1130978.0
2019-11-07 15:00:00,26.57,26.62,26.53,26.59,710167.0,24.6645,24.7109,24.6274,24.6831,710167.0
2019-11-07 15:30:00,26.59,26.61,26.48,26.48,1828095.0,24.6831,24.7016,24.581,24.581,1828095.0
2019-11-08 09:30:00,26.23,26.4,26.14,26.38,2453875.0,24.3489,24.5067,24.2653,24.4881,2453875.0
2019-11-08 10:00:00,26.39,26.5,26.31,26.44,1104285.0,24.4974,24.5995,24.4232,24.5438,1104285.0
2019-11-08 10:30:00,26.43,26.57,26.43,26.52,585792.0,24.5345,24.6645,24.5345,24.6181,585792.0
2019-11-08 11:00:00,26.52,26.55,26.45,26.47,826937.0,24.6181,24.6459,24.5531,24.5717,826937.0
2019-11-08 11:30:00,26.48,26.49,26.3,26.35,388507.0,24.581,24.5902,24.4139,24.4603,388507.0
2019-11-08 12:00:00,26.35,26.37,26.22,26.24,511278.0,24.4603,24.4788,24.3396,24.3582,511278.0
2019-11-08 12:30:00,26.25,26.36,26.25,26.36,357652.0,24.3675,24.4696,24.3675,24.4696,357652.0
2019-11-08 13:00:00,26.36,26.38,26.29,26.31,275538.0,24.4696,24.4881,24.4046,24.4232,275538.0
2019-11-08 13:30:00,26.31,26.4,26.31,26.37,443471.0,24.4232,24.5067,24.4232,24.4788,443471.0
2019-11-08 14:00:00,26.38,26.39,26.3,26.3,192134.0,24.4881,24.4974,24.4139,24.4139,192134.0
2019-11-08 14:30:00,26.31,26.32,26.28,26.3,157100.0,24.4232,24.4324,24.3953,24.4139,157100.0
2019-11-08 15:00:00,26.31,26.32,26.23,26.24,289075.0,24.4232,24.4324,24.3489,24.3582,289075.0
2019-11-08 15:30:00,26.24,26.31,26.23,26.24,1813523.0,24.3582,24.4232,24.3489,24.3582,1813523.0
2019-11-11 09:30:00,26.27,26.45,26.26,26.4,995781.0,24.386,24.5531,24.3767,24.5067,995781.0
2019-11-11 10:00:00,26.39,26.4,26.17,26.17,1162728.0,24.4974,24.5067,24.2932,24.2932,1162728.0
2019-11-11 10:30:00,26.18,26.29,26.15,26.18,980892.0,24.3025,24.4046,24.2746,24.3025,980892.0
2019-11-11 11:00:00,26.19,26.44,26.19,26.4,785989.0,24.3118,24.5438,24.3118,24.5067,785989.0
2019-11-11 11:30:00,26.39,26.43,26.36,26.41,313028.0,24.4974,24.5345,24.4696,24.516,313028.0
2019-11-11 12:00:00,26.4,26.41,26.34,26.35,225238.0,24.5067,24.516,24.451,24.4603,225238.0
2019-11-11 12:30:00,26.35,26.42,26.34,26.38,124282.0,24.4603,24.5253,24.451,24.4881,124282.0
2019-11-11 13:00:00,26.39,26.41,26.35,26.39,243660.0,24.4974,24.516,24.4603,24.4974,243660.0
2019-11-11 13:30:00,26.39,26.43,26.39,26.43,131532.0,24.4974,24.5345,24.4974,24.5345,131532.0
2019-11-11 14:00:00,26.43,26.43,26.36,26.36,168964.0,24.5345,24.5345,24.4696,24.4696,168964.0
2019-11-11 14:30:00,26.36,26.38,26.34,26.35,177000.0,24.4696,24.4881,24.451,24.4603,177000.0
2019-11-11 15:00:00,26.35,26.39,26.31,26.32,239277.0,24.4603,24.4974,24.4232,24.4324,239277.0
2019-11-11 15:30:00,26.32,26.34,26.23,26.24,1218789.0,24.4324,24.451,24.3489,24.3582,1218789.0
2019-11-12 09:30:00,26.28,26.42,26.25,26.3,908249.0,24.3953,24.5253,24.3675,24.4139,908249.0
2019-11-12 10:00:00,26.29,26.36,26.21,26.23,750436.0,24.4046,24.4696,24.3303,24.3489,750436.0
2019-11-12 10:30:00,26.23,26.23,25.98,26.17,1367870.0,24.3489,24.3489,24.1168,24.2932,1367870.0
2019-11-12 11:00:00,26.17,26.17,26.08,26.11,302866.0,24.2932,24.2932,24.2096,24.2375,302866.0
2019-11-12 11:30:00,26.1,26.3,26.07,26.28,494694.0,24.2282,24.4139,24.2004,24.3953,494694.0
2019-11-12 12:00:00,26.28,26.28,26.18,26.23,536742.0,24.3953,24.3953,24.3025,24.3489,536742.0
2019-11-12 12:30:00,26.24,26.3,26.23,26.3,235751.0,24.3582,24.4139,24.3489,24.4139,235751.0
2019-11-12 13:00:00,26.3,26.39,26.27,26.31,436793.0,24.4139,24.4974,24.386,24.4232,436793.0
2019-11-12 13:30:00,26.31,26.4,26.31,26.34,149933.0,24.4232,24.5067,24.4232,24.451,149933.0
2019-11-12 14:00:00,26.33,26.58,26.33,26.51,736617.0,24.4417,24.6738,24.4417,24.6088,736617.0
2019-11-12 14:30:00,26.53,26.63,26.51,26.6,617075.0,24.6274,24.7202,24.6088,24.6924,617075.0
2019-11-12 15:00:00,26.6,26.6,26.47,26.5,481067.0,24.6924,24.6924,24.5717,24.5995,481067.0
2019-11-12 15:30:00,26.49,26.61,26.46,26.59,1631573.0,24.5902,24.7016,24.5624,24.6831,1631573.0
2019-11-13 09:30:00,26.72,26.85,26.71,26.76,1008359.0,24.8037,24.9244,24.7945,24.8409,1008359.0
2019-11-13 10:00:00,26.77,26.88,26.76,26.84,466757.0,24.8502,24.9523,24.8409,24.9151,466757.0
2019-11-13 10:30:00,26.85,26.96,26.83,26.91,731547.0,24.9244,25.0265,24.9059,24.9801,731547.0
2019-11-13 11:00:00,26.91,26.97,26.75,26.8,398302.0,24.9801,25.0358,24.8316,24.878,398302.0
2019-11-13 11:30:00,26.79,26.83,26.7,26.8,391079.0,24.8687,24.9059,24.7852,24.878,391079.0
2019-11-13 12:00:00,26.8,26.9,26.75,26.86,298382.0,24.878,24.9708,24.8316,24.9337,298382.0
2019-11-13 12:30:00,26.87,26.92,26.82,26.82,283922.0,24.943,24.9894,24.8966,24.8966,283922.0
2019-11-13 13:00:00,26.82,26.9,26.8,26.89,169193.0,24.8966,24.9708,24.878,24.9616,169193.0
2019-11-13 13:30:00,26.88,26.9,26.81,26.88,514493.0,24.9523,24.9708,24.8873,24.9523,514493.0
2019-11-13 14:00:00,26.88,27.01,26.88,26.96,815864.0,24.9523,25.073,24.9523,25.0265,815864.0
2019-11-13 14:30:00,26.96,26.96,26.83,26.84,414905.0,25.0265,25.0265,24.9059,24.9151,414905.0
2019-11-13 15:00:00,26.84,26.86,26.8,26.84,291068.0,24.9151,24.9337,24.878,24.9151,291068.0
2019-11-13 15:30:00,26.84,26.84,26.73,26.75,993935.0,24.9151,24.9151,24.813,24.8316,993935.0
2019-11-14 09:30:00,26.87,27.02,26.86,26.93,632792.0,24.943,25.0822,24.9337,24.9987,632792.0
2019-11-14 10:00:00,26.94,26.97,26.8,26.84,316634.0,25.008,25.0358,24.878,24.9151,316634.0
2019-11-14 10:30:00,26.83,26.89,26.74,26.87,418009.0,24.9059,24.9616,24.8223,24.943,418009.0
2019-11-14 11:00:00,26.87,26.99,26.87,26.98,436405.0,24.943,25.0544,24.943,25.0451,436405.0
2019-11-14 11:30:00,26.97,27.06,26.94,27.03,432240.0,25.0358,25.1194,25.008,25.0915,432240.0
2019-11-14 12:00:00,27.03,27.05,26.93,26.94,382062.0,25.0915,25.1101,24.9987,25.008,382062.0
2019-11-14 12:30:00,26.93,26.98,26.87,26.88,312565.0,24.9987,25.0451,24.943,24.9523,312565.0
2019-11-14 13:00:00,26.89,26.96,26.83,26.92,239812.0,24.9616,25.0265,24.9059,24.9894,239812.0
2019-11-14 13:30:00,26.92,26.99,26.92,26.96,238325.0,24.9894,25.0544,24.9894,25.0265,238325.0
2019-11-14 14:00:00,26.96,27.0,26.93,26.99,260835.0,25.0265,25.0637,24.9987,25.0544,260835.0
2019-11-14 14:30:00,26.99,27.0,26.95,26.95,196239.0,25.0544,25.0637,25.0173,25.0173,196239.0
2019-11-14 15:00:00,26.95,26.99,26.93,26.96,350748.0,25.0173,25.0544,24.9987,25.0265,350748.0
2019-11-14 15:30:00,26.95,27.03,26.91,26.99,2020855.0,25.0173,25.0915,24.9801,25.0544,2020855.0
2019-11-15 09:30:00,26.78,26.99,26.75,26.96,851647.0,24.8594,25.0544,24.8316,25.0265,851647.0
2019-11-15 10:00:00,26.95,27.02,26.92,26.99,467326.0,25.0173,25.0822,24.9894,25.0544,467326.0
2019-11-15 10:30:00,26.99,27.09,26.97,27.06,416892.0,25.0544,25.1472,25.0358,25.1194,416892.0
2019-11-15 11:00:00,27.06,27.07,26.93,26.93,591858.0,25.1194,25.1286,24.9987,24.9987,591858.0
2019-11-15 11:30:00,26.92,26.95,26.9,26.94,242245.0,24.9894,25.0173,24.9708,25.008,242245.0
2019-11-15 12:00:00,26.95,26.97,26.92,26.97,93800.0,25.0173,25.0358,24.9894,25.0358,93800.0
2019-11-15 12:30:00,26.98,26.98,26.91,26.92,75653.0,25.0451,25.0451,24.9801,24.9894,75653.0
2019-11-15 13:00:00,26.92,26.94,26.88,26.9,114483.0,24.9894,25.008,24.9523,24.9708,114483.0
2019-11-15 13:30:00,26.9,26.93,26.88,26.89,78362.0,24.9708,24.9987,24.9523,24.9616,78362.0
2019-11-15 14:00:00,26.89,26.89,26.77,26.78,227303.0,24.9616,24.9616,24.8502,24.8594,227303.0
2019-11-15 14:30:00,26.79,26.83,26.78,26.82,306552.0,24.8687,24.9059,24.8594,24.8966,306552.0
2019-11-15 15:00:00,26.82,26.86,26.78,26.83,230600.0,24.8966,24.9337,24.8594,24.9059,230600.0
2019-11-15 15:30:00,26.84,26.84,26.72,26.75,1658126.0,24.9151,24.9151,24.8037,24.8316,1658126.0
2019-11-18 09:30:00,26.76,27.0,26.75,26.86,865170.0,24.8409,25.0637,24.8316,24.9337,865170.0
2019-11-18 10:00:00,26.85,27.06,26.78,27.04,762647.0,24.9244,25.1194,24.8594,25.1008,762647.0
2019-11-18 10:30:00,27.04,27.11,26.96,27.11,639014.0,25.1008,25.1658,25.0265,25.1658,639014.0
2019-11-18 11:00:00,27.1,27.17,27.07,27.14,627689.0,25.1565,25.2215,25.1286,25.1936,627689.0
2019-11-18 11:30:00,27.15,27.17,27.07,27.1,460673.0,25.2029,25.2215,25.1286,25.1565,460673.0
2019-11-18 12:00:00,27.1,27.19,27.09,27.17,246649.0,25.1565,25.24,25.1472,25.2215,246649.0
2019-11-18 12:30:00,27.17,27.17,27.1,27.16,232559.0,25.2215,25.2215,25.1565,25.2122,232559.0
2019-11-18 13:00:00,27.16,27.17,27.06,27.09,255836.0,25.2122,25.2215,25.1194,25.1472,255836.0
2019-11-18 13:30:00,27.1,27.16,27.08,27.11,174966.0,25.1565,25.2122,25.1379,25.1658,174966.0
2019-11-18 14:00:00,27.11,27.11,27.05,27.09,305436.0,25.1658,25.1658,25.1101,25.1472,305436.0
2019-11-18 14:30:00,27.1,27.13,27.09,27.12,295544.0,25.1565,25.1843,25.1472,25.1751,295544.0
2019-11-18 15:00:00,27.11,27.14,27.09,27.13,369730.0,25.1658,25.1936,25.1472,25.1843,369730.0
2019-11-18 15:30:00,27.13,27.2,27.1,27.2,1395007.0,25.1843,25.2493,25.1565,25.2493,1395007.0
2019-11-19 09:30:00,27.04,27.22,27.03,27.15,554232.0,25.1008,25.2679,25.0915,25.2029,554232.0
2019-11-19 10:00:00,27.15,27.28,27.15,27.25,551983.0,25.2029,25.3236,25.2029,25.2957,551983.0
2019-11-19 10:30:00,27.24,27.43,27.23,27.41,738088.0,25.2865,25.4628,25.2772,25.4443,738088.0
2019-11-19 11:00:00,27.42,27.47,27.4,27.46,501187.0,25.4535,25.5,25.435,25.4907,501187.0
2019-11-19 11:30:00,27.46,27.49,27.29,27.31,668400.0,25.4907,25.5185,25.3329,25.3514,668400.0
2019-11-19 12:00:00,27.31,27.38,27.31,27.36,177522.0,25.3514,25.4164,25.3514,25.3979,177522.0
2019-11-19 12:30:00,27.35,27.41,27.35,27.41,110937.0,25.3886,25.4443,25.3886,25.4443,110937.0
2019-11-19 13:00:00,27.42,27.42,27.37,27.38,149542.0,25.4535,25.4535,25.4071,25.4164,149542.0
2019-11-19 13:30:00,27.39,27.47,27.39,27.46,327452.0,25.4257,25.5,25.4257,25.4907,327452.0
2019-11-19 14:00:00,27.47,27.5,27.43,27.47,382192.0,25.5,25.5278,25.4628,25.5,382192.0
2019-11-19 14:30:00,27.46,27.46,27.42,27.43,176358.0,25.4907,25.4907,25.4535,25.4628,176358.0
2019-11-19 15:00:00,27.42,27.42,27.19,27.22,736085.0,25.4535,25.4535,25.24,25.2679,736085.0
2019-11-19 15:30:00,27.23,27.25,27.1,27.25,1536753.0,25.2772,25.2957,25.1565,25.2957,1536753.0
2019-11-20 09:30:00,27.2,27.45,27.13,27.44,654829.0,25.2493,25.4814,25.1843,25.4721,654829.0
2019-11-20 10:00:00,27.44,27.44,27.28,27.37,280883.0,25.4721,25.4721,25.3236,25.4071,280883.0
2019-11-20 10:30:00,27.37,27.37,27.12,27.19,492481.0,25.4071,25.4071,25.1751,25.24,492481.0
2019-11-20 11:00:00,27.19,27.2,27.13,27.16,197925.0,25.24,25.2493,25.1843,25.2122,197925.0
2019-11-20 11:30:00,27.16,27.16,27.08,27.12,110388.0,25.2122,25.2122,25.1379,25.1751,110388.0
2019-11-20 12:00:00,27.12,27.14,27.01,27.01,266089.0,25.1751,25.1936,25.073,25.073,266089.0
2019-11-20 12:30:00,27.01,27.17,26.94,27.13,888537.0,25.073,25.2215,25.008,25.1843,888537.0
2019-11-20 13:00:00,27.12,27.33,27.09,27.28,584444.0,25.1751,25.37,25.1472,25.3236,584444.0
2019-11-20 13:30:00,27.27,27.33,27.17,27.19,445235.0,25.3143,25.37,25.2215,25.24,445235.0
2019-11-20 14:00:00,27.2,27.32,27.19,27.28,324034.0,25.2493,25.3607,25.24,25.3236,324034.0
2019-11-20 14:30:00,27.28,27.36,27.23,27.33,253592.0,25.3236,25.3979,25.2772,25.37,253592.0
2019-11-20 15:00:00,27.33,27.35,27.29,27.35,306918.0,25.37,25.3886,25.3329,25.3886,306918.0
2019-11-20 15:30:00,27.34,27.34,27.28,27.34,538048.0,25.3793,25.3793,25.3236,25.3793,538048.0
2019-11-21 09:30:00,27.19,27.36,27.18,27.19,603658.0,25.24,25.3979,25.2308,25.24,603658.0
2019-11-21 10:00:00,27.18,27.3,27.1,27.19,888326.0,25.2308,25.3422,25.1565,25.24,888326.0
2019-11-21 10:30:00,27.19,27.28,27.18,27.23,366145.0,25.24,25.3236,25.2308,25.2772,366145.0
2019-11-21 11:00:00,27.23,27.27,27.15,27.2,405576.0,25.2772,25.3143,25.2029,25.2493,405576.0
2019-11-21 11:30:00,27.2,27.2,27.12,27.14,289614.0,25.2493,25.2493,25.1751,25.1936,289614.0
2019-11-21 12:00:00,27.13,27.14,26.99,27.03,452748.0,25.1843,25.1936,25.0544,25.0915,452748.0
2019-11-21 12:30:00,27.03,27.03,26.93,26.94,370124.0,25.0915,25.0915,24.9987,25.008,370124.0
2019-11-21 13:00:00,26.94,26.98,26.85,26.88,624906.0,25.008,25.0451,24.9244,24.9523,624906.0
2019-11-21 13:30:00,26.87,26.93,26.87,26.91,415572.0,24.943,24.9987,24.943,24.9801,415572.0
2019-11-21 14:00:00,26.92,26.98,26.88,26.97,720322.0,24.9894,25.0451,24.9523,25.0358,720322.0
2019-11-21 14:30:00,26.96,27.03,26.95,26.98,371627.0,25.0265,25.0915,25.0173,25.0451,371627.0
2019-11-21 15:00:00,26.99,27.01,26.91,26.92,278908.0,25.0544,25.073,24.9801,24.9894,278908.0
2019-11-21 15:30:00,26.92,26.92,26.82,26.82,1600015.0,24.9894,24.9894,24.8966,24.8966,1600015.0
2019-11-22 09:30:00,26.92,26.98,26.73,26.75,772745.0,24.9894,25.0451,24.813,24.8316,772745.0
2019-11-22 10:00:00,26.76,26.77,26.62,26.76,666913.0,24.8409,24.8502,24.7109,24.8409,666913.0
2019-11-22 10:30:00,26.76,26.78,26.59,26.72,728780.0,24.8409,24.8594,24.6831,24.8037,728780.0
2019-11-22 11:00:00,26.73,26.89,26.72,26.78,436416.0,24.813,24.9616,24.8037,24.8594,436416.0
2019-11-22 11:30:00,26.79,26.85,26.72,26.72,298727.0,24.8687,24.9244,24.8037,24.8037,298727.0
2019-11-22 12:00:00,26.72,26.77,26.69,26.76,122054.0,24.8037,24.8502,24.7759,24.8409,122054.0
2019-11-22 12:30:00,26.76,26.79,26.73,26.75,195737.0,24.8409,24.8687,24.813,24.8316,195737.0
2019-11-22 13:00:00,26.75,26.76,26.73,26.74,135989.0,24.8316,24.8409,24.813,24.8223,135989.0
2019-11-22 13:30:00,26.75,26.75,26.7,26.72,135023.0,24.8316,24.8316,24.7852,24.8037,135023.0
2019-11-22 14:00:00,26.72,26.75,26.71,26.71,146388.0,24.8037,24.8316,24.7945,24.7945,146388.0
2019-11-22 14:30:00,26.72,26.72,26.67,26.69,175262.0,24.8037,24.8037,24.7573,24.7759,175262.0
2019-11-22 15:00:00,26.69,26.74,26.68,26.73,193439.0,24.7759,24.8223,24.7666,24.813,193439.0
2019-11-22 15:30:00,26.73,26.76,26.72,26.76,827071.0,24.813,24.8409,24.8037,24.8409,827071.0
2019-11-25 09:30:00,26.48,26.67,26.39,26.63,1724737.0,24.581,24.7573,24.4974,24.7202,1724737.0
2019-11-25 10:00:00,26.63,26.67,26.57,26.61,685253.0,24.7202,24.7573,24.6645,24.7016,685253.0
2019-11-25 10:30:00,26.61,26.61,26.38,26.44,794642.0,24.7016,24.7016,24.4881,24.5438,794642.0
2019-11-25 11:00:00,26.43,26.49,26.41,26.47,456694.0,24.5345,24.5902,24.516,24.5717,456694.0
2019-11-25 11:30:00,26.46,26.49,26.43,26.49,316413.0,24.5624,24.5902,24.5345,24.5902,316413.0
2019-11-25 12:00:00,26.49,26.52,26.46,26.48,247121.0,24.5902,24.6181,24.5624,24.581,247121.0
2019-11-25 12:30:00,26.48,26.48,26.4,26.41,271818.0,24.581,24.581,24.5067,24.516,271818.0
2019-11-25 13:00:00,26.41,26.43,26.36,26.43,321078.0,24.516,24.5345,24.4696,24.5345,321078.0
2019-11-25 13:30:00,26.43,26.44,26.39,26.39,229696.0,24.5345,24.5438,24.4974,24.4974,229696.0
2019-11-25 14:00:00,26.39,26.42,26.34,26.35,337682.0,24.4974,24.5253,24.451,24.4603,337682.0
2019-11-25 14:30:00,26.35,26.39,26.27,26.27,565277.0,24.4603,24.4974,24.386,24.386,565277.0
2019-11-25 15:00:00,26.28,26.28,26.19,26.21,735772.0,24.3953,24.3953,24.3118,24.3303,735772.0
2019-11-25 15:30:00,26.22,26.24,26.18,26.2,2128934.0,24.3396,24.3582,24.3025,24.321,2128934.0
2019-11-26 09:30:00,26.25,26.3,26.15,26.28,851551.0,24.3675,24.4139,24.2746,24.3953,851551.0
2019-11-26 10:00:00,26.29,26.44,26.23,26.43,427895.0,24.4046,24.5438,24.3489,24.5345,427895.0
2019-11-26 10:30:00,26.44,26.56,26.41,26.55,555754.0,24.5438,24.6552,24.516,24.6459,555754.0
2019-11-26 11:00:00,26.55,26.64,26.54,26.54,671886.0,24.6459,24.7295,24.6367,24.6367,671886.0
2019-11-26 11:30:00,26.54,26.6,26.47,26.48,608089.0,24.6367,24.6924,24.5717,24.581,608089.0
2019-11-26 12:00:00,26.49,26.53,26.47,26.52,152520.0,24.5902,24.6274,24.5717,24.6181,152520.0
2019-11-26 12:30:00,26.51,26.51,26.45,26.48,154525.0,24.6088,24.6088,24.5531,24.581,154525.0
2019-11-26 13:00:00,26.48,26.55,26.45,26.55,121687.0,24.581,24.6459,24.5531,24.6459,121687.0
2019-11-26 13:30:00,26.54,26.63,26.54,26.61,180869.0,24.6367,24.7202,24.6367,24.7016,180869.0
2019-11-26 14:00:00,26.61,26.61,26.56,26.57,174249.0,24.7016,24.7016,24.6552,24.6645,174249.0
2019-11-26 14:30:00,26.57,26.64,26.57,26.64,313080.0,24.6645,24.7295,24.6645,24.7295,313080.0
2019-11-26 15:00:00,26.64,26.69,26.64,26.69,351280.0,24.7295,24.7759,24.7295,24.7759,351280.0
2019-11-26 15:30:00,26.68,26.83,26.68,26.78,2506650.0,24.7666,24.9059,24.7666,24.8594,2506650.0
2019-11-27 09:30:00,26.58,26.63,26.49,26.52,629077.0,24.6738,24.7202,24.5902,24.6181,629077.0
2019-11-27 10:00:00,26.52,26.65,26.5,26.53,538721.0,24.6181,24.7388,24.5995,24.6274,538721.0
2019-11-27 10:30:00,26.54,26.58,26.47,26.48,437997.0,24.6367,24.6738,24.5717,24.581,437997.0
2019-11-27 11:00:00,26.47,26.49,26.43,26.46,519235.0,24.5717,24.5902,24.5345,24.5624,519235.0
2019-11-27 11:30:00,26.46,26.58,26.46,26.58,232366.0,24.5624,24.6738,24.5624,24.6738,232366.0
2019-11-27 12:00:00,26.59,26.66,26.59,26.62,269136.0,24.6831,24.7481,24.6831,24.7109,269136.0
2019-11-27 12:30:00,26.63,26.64,26.6,26.63,129381.0,24.7202,24.7295,24.6924,24.7202,129381.0
2019-11-27 13:00:00,26.63,26.63,26.56,26.58,269306.0,24.7202,24.7202,24.6552,24.6738,269306.0
2019-11-27 13:30:00,26.58,26.58,26.53,26.53,330602.0,24.6738,24.6738,24.6274,24.6274,330602.0
2019-11-27 14:00:00,26.53,26.57,26.52,26.56,166899.0,24.6274,24.6645,24.6181,24.6552,166899.0
2019-11-27 14:30:00,26.56,26.69,26.56,26.69,269726.0,24.6552,24.7759,24.6552,24.7759,269726.0
2019-11-27 15:00:00,26.7,26.79,26.68,26.75,450924.0,24.7852,24.8687,24.7666,24.8316,450924.0
2019-11-27 15:30:00,26.75,26.77,26.65,26.66,1292037.0,24.8316,24.8502,24.7388,24.7481,1292037.0
2019-11-29 09:30:00,26.69,26.86,26.69,26.84,672556.0,24.7759,24.9337,24.7759,24.9151,672556.0
2019-11-29 10:00:00,26.84,26.99,26.84,26.96,711053.0,24.9151,25.0544,24.9151,25.0265,711053.0
2019-11-29 10:30:00,26.95,27.06,26.94,27.01,542430.0,25.0173,25.1194,25.008,25.073,542430.0
2019-11-29 11:00:00,27.02,27.04,26.94,27.02,516739.0,25.0822,25.1008,25.008,25.0822,516739.0
2019-11-29 11:30:00,27.02,27.1,27.02,27.09,396158.0,25.0822,25.1565,25.0822,25.1472,396158.0
2019-11-29 12:00:00,27.09,27.16,27.08,27.13,755985.0,25.1472,25.2122,25.1379,25.1843,755985.0
2019-11-29 12:30:00,27.13,27.16,27.0,27.1,1714962.0,25.1843,25.2122,25.0637,25.1565,1714962.0
2019-12-02 09:30:00,26.89,27.03,26.83,26.85,1088259.0,24.9616,25.0915,24.9059,24.9244,1088259.0
2019-12-02 10:00:00,26.85,27.15,26.85,27.11,1160041.0,24.9244,25.2029,24.9244,25.1658,1160041.0
2019-12-02 10:30:00,27.12,27.2,27.05,27.11,949651.0,25.1751,25.2493,25.1101,25.1658,949651.0
2019-12-02 11:00:00,27.11,27.16,27.06,27.08,350464.0,25.1658,25.2122,25.1194,25.1379,350464.0
2019-12-02 11:30:00,27.08,27.16,27.07,27.12,421645.0,25.1379,25.2122,25.1286,25.1751,421645.0
2019-12-02 12:00:00,27.12,27.15,27.02,27.1,607839.0,25.1751,25.2029,25.0822,25.1565,607839.0
2019-12-02 12:30:00,27.1,27.16,27.09,27.15,336116.0,25.1565,25.2122,25.1472,25.2029,336116.0
2019-12-02 13:00:00,27.15,27.16,27.12,27.16,226822.0,25.2029,25.2122,25.1751,25.2122,226822.0
2019-12-02 13:30:00,27.16,27.18,27.13,27.17,152305.0,25.2122,25.2308,25.1843,25.2215,152305.0
2019-12-02 14:00:00,27.17,27.2,27.13,27.13,341407.0,25.2215,25.2493,25.1843,25.1843,341407.0
2019-12-02 14:30:00,27.12,27.15,27.09,27.12,241932.0,25.1751,25.2029,25.1472,25.1751,241932.0
2019-12-02 15:00:00,27.12,27.16,27.12,27.15,268760.0,25.1751,25.2122,25.1751,25.2029,268760.0
2019-12-02 15:30:00,27.15,27.17,27.13,27.17,886426.0,25.2029,25.2215,25.1843,25.2215,886426.0
2019-12-03 09:30:00,27.55,27.93,27.55,27.75,3234585.0,25.5742,25.927,25.5742,25.7599,3234585.0
2019-12-03 10:00:00,27.76,27.79,27.67,27.69,1077861.0,25.7692,25.797,25.6856,25.7042,1077861.0
2019-12-03 10:30:00,27.7,27.73,27.59,27.69,1108091.0,25.7135,25.7413,25.6114,25.7042,1108091.0
2019-12-03 11:00:00,27.69,27.75,27.66,27.75,436613.0,25.7042,25.7599,25.6763,25.7599,436613.0
2019-12-03 11:30:00,27.75,27.78,27.7,27.71,397905.0,25.7599,25.7877,25.7135,25.7228,397905.0
2019-12-03 12:00:00,27.72,27.74,27.65,27.7,423778.0,25.732,25.7506,25.6671,25.7135,423778.0
2019-12-03 12:30:00,27.69,27.7,27.62,27.67,291087.0,25.7042,25.7135,25.6392,25.6856,291087.0
2019-12-03 13:00:00,27.66,27.67,27.61,27.64,424042.0,25.6763,25.6856,25.6299,25.6578,424042.0
2019-12-03 13:30:00,27.64,27.69,27.6,27.68,397325.0,25.6578,25.7042,25.6206,25.6949,397325.0
2019-12-03 14:00:00,27.68,27.68,27.63,27.66,398516.0,25.6949,25.6949,25.6485,25.6763,398516.0
2019-12-03 14:30:00,27.65,27.72,27.65,27.7,259262.0,25.6671,25.732,25.6671,25.7135,259262.0
2019-12-03 15:00:00,27.71,27.72,27.65,27.66,591816.0,25.7228,25.732,25.6671,25.6763,591816.0
2019-12-03 15:30:00,27.66,27.79,27.66,27.78,2387484.0,25.6763,25.797,25.6763,25.7877,2387484.0
2019-12-04 09:30:00,27.64,27.72,27.5,27.57,1190348.0,25.6578,25.732,25.5278,25.5928,1190348.0
2019-12-04 10:00:00,27.57,27.63,27.34,27.37,978927.0,25.5928,25.6485,25.3793,25.4071,978927.0
2019-12-04 10:30:00,27.36,27.49,27.32,27.46,684659.0,25.3979,25.5185,25.3607,25.4907,684659.0
2019-12-04 11:00:00,27.46,27.5,27.4,27.44,665413.0,25.4907,25.5278,25.435,25.4721,665413.0
2019-12-04 11:30:00,27.43,27.45,27.4,27.41,412861.0,25.4628,25.4814,25.435,25.4443,412861.0
2019-12-04 12:00:00,27.41,27.51,27.41,27.49,305005.0,25.4443,25.5371,25.4443,25.5185,305005.0
2019-12-04 12:30:00,27.48,27.5,27.46,27.47,254777.0,25.5092,25.5278,25.4907,25.5,254777.0
2019-12-04 13:00:00,27.47,27.51,27.45,27.5,151202.0,25.5,25.5371,25.4814,25.5278,151202.0
2019-12-04 13:30:00,27.5,27.54,27.48,27.5,309333.0,25.5278,25.5649,25.5092,25.5278,309333.0
2019-12-04 14:00:00,27.5,27.55,27.49,27.53,301606.0,25.5278,25.5742,25.5185,25.5557,301606.0
2019-12-04 14:30:00,27.52,27.52,27.45,27.47,301169.0,25.5464,25.5464,25.4814,25.5,301169.0
2019-12-04 15:00:00,27.48,27.52,27.48,27.5,194885.0,25.5092,25.5464,25.5092,25.5278,194885.0
2019-12-04 15:30:00,27.51,27.56,27.43,27.49,1055128.0,25.5371,25.5835,25.4628,25.5185,1055128.0
2019-12-05 09:30:00,27.35,27.58,27.33,27.56,830372.0,25.3886,25.6021,25.37,25.5835,830372.0
2019-12-05 10:00:00,27.57,27.61,27.48,27.56,774260.0,25.5928,25.6299,25.5092,25.5835,774260.0
2019-12-05 10:30:00,27.55,27.67,27.51,27.61,365450.0,25.5742,25.6856,25.5371,25.6299,365450.0
2019-12-05 11:00:00,27.6,27.73,27.57,27.72,367197.0,25.6206,25.7413,25.5928,25.732,367197.0
2019-12-05 11:30:00,27.72,27.79,27.71,27.78,340005.0,25.732,25.797,25.7228,25.7877,340005.0
2019-12-05 12:00:00,27.79,27.85,27.78,27.84,369773.0,25.797,25.8527,25.7877,25.8434,369773.0
2019-12-05 12:30:00,27.84,27.86,27.82,27.83,296849.0,25.8434,25.862,25.8249,25.8341,296849.0
2019-12-05 13:00:00,27.82,27.83,27.77,27.77,492050.0,25.8249,25.8341,25.7784,25.7784,492050.0
2019-12-05 13:30:00,27.78,27.78,27.71,27.73,444683.0,25.7877,25.7877,25.7228,25.7413,444683.0
2019-12-05 14:00:00,27.74,27.77,27.7,27.76,247561.0,25.7506,25.7784,25.7135,25.7692,247561.0
2019-12-05 14:30:00,27.76,27.76,27.67,27.69,513870.0,25.7692,25.7692,25.6856,25.7042,513870.0
2019-12-05 15:00:00,27.69,27.71,27.64,27.65,419256.0,25.7042,25.7228,25.6578,25.6671,419256.0
2019-12-05 15:30:00,27.65,27.69,27.59,27.6,1544780.0,25.6671,25.7042,25.6114,25.6206,1544780.0
2019-12-06 09:30:00,27.15,27.28,27.08,27.19,1615523.0,25.2029,25.3236,25.1379,25.24,1615523.0
2019-12-06 10:00:00,27.18,27.32,27.11,27.31,770950.0,25.2308,25.3607,25.1658,25.3514,770950.0
2019-12-06 10:30:00,27.31,27.39,27.27,27.29,536353.0,25.3514,25.4257,25.3143,25.3329,536353.0
2019-12-06 11:00:00,27.28,27.28,27.13,27.16,434048.0,25.3236,25.3236,25.1843,25.2122,434048.0
2019-12-06 11:30:00,27.16,27.24,27.15,27.18,222941.0,25.2122,25.2865,25.2029,25.2308,222941.0
2019-12-06 12:00:00,27.17,27.25,27.15,27.23,227843.0,25.2215,25.2957,25.2029,25.2772,227843.0
2019-12-06 12:30:00,27.23,27.24,27.16,27.18,137304.0,25.2772,25.2865,25.2122,25.2308,137304.0
2019-12-06 13:00:00,27.18,27.19,27.1,27.13,152188.0,25.2308,25.24,25.1565,25.1843,152188.0
2019-12-06 13:30:00,27.13,27.17,27.1,27.17,175118.0,25.1843,25.2215,25.1565,25.2215,175118.0
2019-12-06 14:00:00,27.16,27.16,27.09,27.1,223245.0,25.2122,25.2122,25.1472,25.1565,223245.0
2019-12-06 14:30:00,27.1,27.13,27.07,27.08,220713.0,25.1565,25.1843,25.1286,25.1379,220713.0
2019-12-06 15:00:00,27.08,27.09,27.02,27.04,439124.0,25.1379,25.1472,25.0822,25.1008,439124.0
2019-12-06 15:30:00,27.03,27.05,26.96,26.98,2191447.0,25.0915,25.1101,25.0265,25.0451,2191447.0
2019-12-09 09:30:00,27.13,27.17,26.98,27.09,727366.0,25.1843,25.2215,25.0451,25.1472,727366.0
2019-12-09 10:00:00,27.08,27.12,27.01,27.11,306987.0,25.1379,25.1751,25.073,25.1658,306987.0
2019-12-09 10:30:00,27.1,27.1,27.0,27.0,352015.0,25.1565,25.1565,25.0637,25.0637,352015.0
2019-12-09 11:00:00,27.0,27.0,26.9,26.99,415358.0,25.0637,25.0637,24.9708,25.0544,415358.0
2019-12-09 11:30:00,26.99,27.0,26.9,26.98,238288.0,25.0544,25.0637,24.9708,25.0451,238288.0
2019-12-09 12:00:00,26.99,26.99,26.93,26.94,114369.0,25.0544,25.0544,24.9987,25.008,114369.0
2019-12-09 12:30:00,26.93,26.97,26.92,26.92,212471.0,24.9987,25.0358,24.9894,24.9894,212471.0
2019-12-09 13:00:00,26.92,26.95,26.91,26.92,273283.0,24.9894,25.0173,24.9801,24.9894,273283.0
2019-12-09 13:30:00,26.92,26.92,26.85,26.87,184071.0,24.9894,24.9894,24.9244,24.943,184071.0
2019-12-09 14:00:00,26.88,26.92,26.86,26.88,96137.0,24.9523,24.9894,24.9337,24.9523,96137.0
2019-12-09 14:30:00,26.88,26.92,26.87,26.92,139052.0,24.9523,24.9894,24.943,24.9894,139052.0
2019-12-09 15:00:00,26.91,26.95,26.91,26.93,291884.0,24.9801,25.0173,24.9801,24.9987,291884.0
2019-12-09 15:30:00,26.93,26.97,26.91,26.92,872239.0,24.9987,25.0358,24.9801,24.9894,872239.0
2019-12-10 09:30:00,27.15,27.16,27.01,27.07,460102.0,25.2029,25.2122,25.073,25.1286,460102.0
2019-12-10 10:00:00,27.07,27.08,26.93,27.05,193338.0,25.1286,25.1379,24.9987,25.1101,193338.0
2019-12-10 10:30:00,27.06,27.07,26.95,26.97,308086.0,25.1194,25.1286,25.0173,25.0358,308086.0
2019-12-10 11:00:00,26.98,27.03,26.92,26.92,311117.0,25.0451,25.0915,24.9894,24.9894,311117.0
2019-12-10 11:30:00,26.92,26.99,26.89,26.97,189589.0,24.9894,25.0544,24.9616,25.0358,189589.0
2019-12-10 12:00:00,26.98,27.01,26.97,27.01,96087.0,25.0451,25.073,25.0358,25.073,96087.0
2019-12-10 12:30:00,27.01,27.02,26.97,26.97,140127.0,25.073,25.0822,25.0358,25.0358,140127.0
2019-12-10 13:00:00,26.97,26.99,26.95,26.97,65930.0,25.0358,25.0544,25.0173,25.0358,65930.0
2019-12-10 13:30:00,26.97,26.99,26.94,26.97,155571.0,25.0358,25.0544,25.008,25.0358,155571.0
2019-12-10 14:00:00,26.96,27.04,26.96,27.03,183070.0,25.0265,25.1008,25.0265,25.0915,183070.0
2019-12-10 14:30:00,27.03,27.11,27.03,27.1,134688.0,25.0915,25.1658,25.0915,25.1565,134688.0
2019-12-10 15:00:00,27.1,27.1,27.03,27.06,377585.0,25.1565,25.1565,25.0915,25.1194,377585.0
2019-12-10 15:30:00,27.06,27.15,27.05,27.13,1507395.0,25.1194,25.2029,25.1101,25.1843,1507395.0
2019-12-11 09:30:00,27.24,27.31,27.17,27.28,683514.0,25.2865,25.3514,25.2215,25.3236,683514.0
2019-12-11 10:00:00,27.28,27.38,27.19,27.33,649124.0,25.3236,25.4164,25.24,25.37,649124.0
2019-12-11 10:30:00,27.33,27.42,27.33,27.38,687046.0,25.37,25.4535,25.37,25.4164,687046.0
2019-12-11 11:00:00,27.39,27.61,27.39,27.6,822793.0,25.4257,25.6299,25.4257,25.6206,822793.0
2019-12-11 11:30:00,27.6,27.61,27.52,27.53,676868.0,25.6206,25.6299,25.5464,25.5557,676868.0
2019-12-11 12:00:00,27.53,27.55,27.47,27.52,316230.0,25.5557,25.5742,25.5,25.5464,316230.0
2019-12-11 12:30:00,27.53,27.53,27.44,27.45,393308.0,25.5557,25.5557,25.4721,25.4814,393308.0
2019-12-11 13:00:00,27.45,27.5,27.45,27.5,143353.0,25.4814,25.5278,25.4814,25.5278,143353.0
2019-12-11 13:30:00,27.49,27.51,27.44,27.49,215394.0,25.5185,25.5371,25.4721,25.5185,215394.0
2019-12-11 14:00:00,27.49,27.63,27.36,27.61,422114.0,25.5185,25.6485,25.3979,25.6299,422114.0
2019-12-11 14:30:00,27.6,27.84,27.54,27.83,935094.0,25.6206,25.8434,25.5649,25.8341,935094.0
2019-12-11 15:00:00,27.83,27.84,27.66,27.66,1365603.0,25.8341,25.8434,25.6763,25.6763,1365603.0
2019-12-11 15:30:00,27.66,27.79,27.66,27.71,2326665.0,25.6763,25.797,25.6763,25.7228,2326665.0
2019-12-12 09:30:00,28.0,28.11,27.57,27.59,2088834.0,25.992,26.0941,25.5928,25.6114,2088834.0
2019-12-12 10:00:00,27.6,27.6,27.41,27.55,1234879.0,25.6206,25.6206,25.4443,25.5742,1234879.0
2019-12-12 10:30:00,27.55,27.69,27.46,27.49,742105.0,25.5742,25.7042,25.4907,25.5185,742105.0
2019-12-12 11:00:00,27.49,27.52,27.39,27.52,805301.0,25.5185,25.5464,25.4257,25.5464,805301.0
2019-12-12 11:30:00,27.51,27.61,27.48,27.59,636772.0,25.5371,25.6299,25.5092,25.6114,636772.0
2019-12-12 12:00:00,27.59,27.74,27.58,27.71,300599.0,25.6114,25.7506,25.6021,25.7228,300599.0
2019-12-12 12:30:00,27.7,27.71,27.64,27.65,287907.0,25.7135,25.7228,25.6578,25.6671,287907.0
2019-12-12 13:00:00,27.66,27.74,27.66,27.7,283663.0,25.6763,25.7506,25.6763,25.7135,283663.0
2019-12-12 13:30:00,27.69,27.72,27.67,27.68,186834.0,25.7042,25.732,25.6856,25.6949,186834.0
2019-12-12 14:00:00,27.69,27.69,27.62,27.66,292425.0,25.7042,25.7042,25.6392,25.6763,292425.0
2019-12-12 14:30:00,27.66,27.66,27.55,27.62,558128.0,25.6763,25.6763,25.5742,25.6392,558128.0
2019-12-12 15:00:00,27.61,27.65,27.57,27.61,201099.0,25.6299,25.6671,25.5928,25.6299,201099.0
2019-12-12 15:30:00,27.6,27.68,27.54,27.67,1220696.0,25.6206,25.6949,25.5649,25.6856,1220696.0
2019-12-13 09:30:00,27.47,27.75,27.46,27.67,800923.0,25.5,25.7599,25.4907,25.6856,800923.0
2019-12-13 10:00:00,27.67,27.68,27.33,27.46,1370503.0,25.6856,25.6949,25.37,25.4907,1370503.0
2019-12-13 10:30:00,27.46,27.59,27.45,27.54,681704.0,25.4907,25.6114,25.4814,25.5649,681704.0
2019-12-13 11:00:00,27.55,27.76,27.54,27.76,532563.0,25.5742,25.7692,25.5649,25.7692,532563.0
2019-12-13 11:30:00,27.77,27.83,27.72,27.73,433586.0,25.7784,25.8341,25.732,25.7413,433586.0
2019-12-13 12:00:00,27.74,27.78,27.71,27.75,227194.0,25.7506,25.7877,25.7228,25.7599,227194.0
2019-12-13 12:30:00,27.75,27.78,27.67,27.68,225066.0,25.7599,25.7877,25.6856,25.6949,225066.0
2019-12-13 13:00:00,27.68,27.78,27.68,27.76,162983.0,25.6949,25.7877,25.6949,25.7692,162983.0
2019-12-13 13:30:00,27.77,27.8,27.76,27.8,97540.0,25.7784,25.8063,25.7692,25.8063,97540.0
2019-12-13 14:00:00,27.81,27.81,27.78,27.8,86880.0,25.8156,25.8156,25.7877,25.8063,86880.0
2019-12-13 14:30:00,27.81,27.84,27.79,27.79,112325.0,25.8156,25.8434,25.797,25.797,112325.0
2019-12-13 15:00:00,27.8,27.8,27.72,27.73,161382.0,25.8063,25.8063,25.732,25.7413,161382.0
2019-12-13 15:30:00,27.72,27.76,27.7,27.71,659982.0,25.732,25.7692,25.7135,25.7228,659982.0
2019-12-16 09:30:00,27.74,27.74,27.55,27.65,918283.0,25.7506,25.7506,25.5742,25.6671,918283.0
2019-12-16 10:00:00,27.65,27.73,27.57,27.58,337717.0,25.6671,25.7413,25.5928,25.6021,337717.0
2019-12-16 10:30:00,27.58,27.58,27.48,27.48,509881.0,25.6021,25.6021,25.5092,25.5092,509881.0
2019-12-16 11:00:00,27.48,27.53,27.42,27.44,477459.0,25.5092,25.5557,25.4535,25.4721,477459.0
2019-12-16 11:30:00,27.44,27.47,27.43,27.44,256103.0,25.4721,25.5,25.4628,25.4721,256103.0
2019-12-16 12:00:00,27.45,27.46,27.41,27.42,133411.0,25.4814,25.4907,25.4443,25.4535,133411.0
2019-12-16 12:30:00,27.42,27.45,27.4,27.45,325264.0,25.4535,25.4814,25.435,25.4814,325264.0
2019-12-16 13:00:00,27.45,27.49,27.4,27.43,244316.0,25.4814,25.5185,25.435,25.4628,244316.0
2019-12-16 13:30:00,27.43,27.45,27.37,27.38,188412.0,25.4628,25.4814,25.4071,25.4164,188412.0
2019-12-16 14:00:00,27.38,27.39,27.32,27.35,348973.0,25.4164,25.4257,25.3607,25.3886,348973.0
2019-12-16 14:30:00,27.35,27.42,27.34,27.41,231673.0,25.3886,25.4535,25.3793,25.4443,231673.0
2019-12-16 15:00:00,27.41,27.44,27.4,27.43,256939.0,25.4443,25.4721,25.435,25.4628,256939.0
2019-12-16 15:30:00,27.43,27.43,27.37,27.4,1005387.0,25.4628,25.4628,25.4071,25.435,1005387.0
2019-12-17 09:30:00,27.4,27.44,27.31,27.32,608891.0,25.435,25.4721,25.3514,25.3607,608891.0
2019-12-17 10:00:00,27.33,27.34,27.24,27.25,401034.0,25.37,25.3793,25.2865,25.2957,401034.0
2019-12-17 10:30:00,27.26,27.3,27.18,27.3,459261.0,25.305,25.3422,25.2308,25.3422,459261.0
2019-12-17 11:00:00,27.3,27.36,27.27,27.36,318311.0,25.3422,25.3979,25.3143,25.3979,318311.0
2019-12-17 11:30:00,27.35,27.36,27.27,27.27,260471.0,25.3886,25.3979,25.3143,25.3143,260471.0
2019-12-17 12:00:00,27.27,27.28,27.25,27.27,77862.0,25.3143,25.3236,25.2957,25.3143,77862.0
2019-12-17 12:30:00,27.27,27.36,27.27,27.35,129274.0,25.3143,25.3979,25.3143,25.3886,129274.0
2019-12-17 13:00:00,27.34,27.35,27.31,27.32,163299.0,25.3793,25.3886,25.3514,25.3607,163299.0
2019-12-17 13:30:00,27.32,27.34,27.26,27.27,105318.0,25.3607,25.3793,25.305,25.3143,105318.0
2019-12-17 14:00:00,27.27,27.32,27.27,27.31,120935.0,25.3143,25.3607,25.3143,25.3514,120935.0
2019-12-17 14:30:00,27.31,27.31,27.26,27.26,140534.0,25.3514,25.3514,25.305,25.305,140534.0
2019-12-17 15:00:00,27.25,27.27,27.17,27.17,350089.0,25.2957,25.3143,25.2215,25.2215,350089.0
2019-12-17 15:30:00,27.17,27.19,27.15,27.15,1101144.0,25.2215,25.24,25.2029,25.2029,1101144.0
2019-12-18 09:30:00,27.14,27.23,27.09,27.15,424797.0,25.1936,25.2772,25.1472,25.2029,424797.0
2019-12-18 10:00:00,27.15,27.22,27.13,27.17,241620.0,25.2029,25.2679,25.1843,25.2215,241620.0
2019-12-18 10:30:00,27.17,27.4,27.16,27.29,531923.0,25.2215,25.435,25.2122,25.3329,531923.0
2019-12-18 11:00:00,27.29,27.35,27.28,27.34,275464.0,25.3329,25.3886,25.3236,25.3793,275464.0
2019-12-18 11:30:00,27.34,27.36,27.27,27.36,117601.0,25.3793,25.3979,25.3143,25.3979,117601.0
2019-12-18 12:00:00,27.37,27.4,27.33,27.38,137542.0,25.4071,25.435,25.37,25.4164,137542.0
2019-12-18 12:30:00,27.38,27.39,27.27,27.31,220824.0,25.4164,25.4257,25.3143,25.3514,220824.0
2019-12-18 13:00:00,27.32,27.34,27.3,27.31,145560.0,25.3607,25.3793,25.3422,25.3514,145560.0
2019-12-18 13:30:00,27.31,27.36,27.3,27.36,81364.0,25.3514,25.3979,25.3422,25.3979,81364.0
2019-12-18 14:00:00,27.35,27.38,27.35,27.36,234813.0,25.3886,25.4164,25.3886,25.3979,234813.0
2019-12-18 14:30:00,27.36,27.38,27.34,27.34,179432.0,25.3979,25.4164,25.3793,25.3793,179432.0
2019-12-18 15:00:00,27.35,27.39,27.34,27.38,235707.0,25.3886,25.4257,25.3793,25.4164,235707.0
2019-12-18 15:30:00,27.38,27.48,27.38,27.46,1192124.0,25.4164,25.5092,25.4164,25.4907,1192124.0
2019-12-19 09:30:00,27.5,27.52,27.4,27.44,505581.0,25.5278,25.5464,25.435,25.4721,505581.0
2019-12-19 10:00:00,27.43,27.49,27.32,27.36,501200.0,25.4628,25.5185,25.3607,25.3979,501200.0
2019-12-19 10:30:00,27.37,27.38,27.27,27.28,337170.0,25.4071,25.4164,25.3143,25.3236,337170.0
2019-12-19 11:00:00,27.28,27.4,27.28,27.39,417050.0,25.3236,25.435,25.3236,25.4257,417050.0
2019-12-19 11:30:00,27.4,27.48,27.39,27.45,369609.0,25.435,25.5092,25.4257,25.4814,369609.0
2019-12-19 12:00:00,27.45,27.5,27.45,27.49,333074.0,25.4814,25.5278,25.4814,25.5185,333074.0
2019-12-19 12:30:00,27.49,27.53,27.49,27.52,136656.0,25.5185,25.5557,25.5185,25.5464,136656.0
2019-12-19 13:00:00,27.53,27.56,27.5,27.51,369659.0,25.5557,25.5835,25.5278,25.5371,369659.0
2019-12-19 13:30:00,27.52,27.55,27.49,27.55,387905.0,25.5464,25.5742,25.5185,25.5742,387905.0
2019-12-19 14:00:00,27.55,27.58,27.55,27.57,238602.0,25.5742,25.6021,25.5742,25.5928,238602.0
2019-12-19 14:30:00,27.57,27.58,27.52,27.55,274095.0,25.5928,25.6021,25.5464,25.5742,274095.0
2019-12-19 15:00:00,27.56,27.56,27.5,27.5,267430.0,25.5835,25.5835,25.5278,25.5278,267430.0
2019-12-19 15:30:00,27.5,27.51,27.43,27.49,1001097.0,25.5278,25.5371,25.4628,25.5185,1001097.0
2019-12-20 09:30:00,27.51,27.52,27.4,27.44,555032.0,25.5371,25.5464,25.435,25.4721,555032.0
2019-12-20 10:00:00,27.44,27.48,27.4,27.48,406591.0,25.4721,25.5092,25.435,25.5092,406591.0
2019-12-20 10:30:00,27.49,27.53,27.45,27.48,259451.0,25.5185,25.5557,25.4814,25.5092,259451.0
2019-12-20 11:00:00,27.48,27.5,27.3,27.33,427685.0,25.5092,25.5278,25.3422,25.37,427685.0
2019-12-20 11:30:00,27.33,27.35,27.29,27.34,391906.0,25.37,25.3886,25.3329,25.3793,391906.0
2019-12-20 12:00:00,27.34,27.34,27.3,27.31,256955.0,25.3793,25.3793,25.3422,25.3514,256955.0
2019-12-20 12:30:00,27.31,27.32,27.25,27.26,199956.0,25.3514,25.3607,25.2957,25.305,199956.0
2019-12-20 13:00:00,27.26,27.28,27.24,27.25,278866.0,25.305,25.3236,25.2865,25.2957,278866.0
2019-12-20 13:30:00,27.25,27.27,27.2,27.2,270001.0,25.2957,25.3143,25.2493,25.2493,270001.0
2019-12-20 14:00:00,27.2,27.2,27.14,27.15,492218.0,25.2493,25.2493,25.1936,25.2029,492218.0
2019-12-20 14:30:00,27.15,27.19,27.13,27.18,287671.0,25.2029,25.24,25.1843,25.2308,287671.0
2019-12-20 15:00:00,27.18,27.23,27.16,27.22,295688.0,25.2308,25.2772,25.2122,25.2679,295688.0
2019-12-20 15:30:00,27.22,27.22,27.14,27.15,1264639.0,25.2679,25.2679,25.1936,25.2029,1264639.0
2019-12-23 09:30:00,27.13,27.34,27.06,27.31,764879.0,25.3621,25.5584,25.2967,25.5304,764879.0
2019-12-23 10:00:00,27.31,27.41,27.3,27.4,642382.0,25.5304,25.6238,25.521,25.6145,642382.0
2019-12-23 10:30:00,27.41,27.55,27.41,27.54,768709.0,25.6238,25.7547,25.6238,25.7454,768709.0
2019-12-23 11:00:00,27.54,27.59,27.51,27.52,1130968.0,25.7454,25.7921,25.7173,25.7267,1130968.0
2019-12-23 11:30:00,27.52,27.63,27.52,27.63,507063.0,25.7267,25.8295,25.7267,25.8295,507063.0
2019-12-23 12:00:00,27.63,27.78,27.61,27.77,620447.0,25.8295,25.9697,25.8108,25.9604,620447.0
2019-12-23 12:30:00,27.76,27.78,27.72,27.76,343408.0,25.951,25.9697,25.9136,25.951,343408.0
2019-12-23 13:00:00,27.77,27.8,27.74,27.75,713067.0,25.9604,25.9884,25.9323,25.9417,713067.0
2019-12-23 13:30:00,27.75,27.78,27.72,27.76,662257.0,25.9417,25.9697,25.9136,25.951,662257.0
2019-12-23 14:00:00,27.76,27.78,27.67,27.68,456944.0,25.951,25.9697,25.8669,25.8763,456944.0
2019-12-23 14:30:00,27.69,27.73,27.67,27.73,434956.0,25.8856,25.923,25.8669,25.923,434956.0
2019-12-23 15:00:00,27.74,27.77,27.73,27.75,407497.0,25.9323,25.9604,25.923,25.9417,407497.0
2019-12-23 15:30:00,27.75,27.83,27.72,27.76,2390720.0,25.9417,26.0165,25.9136,25.951,2390720.0
2019-12-24 09:30:00,27.92,28.08,27.9,28.05,943549.0,26.1006,26.2502,26.0819,26.2221,943549.0
2019-12-24 10:00:00,28.05,28.31,28.03,28.29,731545.0,26.2221,26.4652,26.2034,26.4465,731545.0
2019-12-24 10:30:00,28.29,28.44,28.25,28.43,1011457.0,26.4465,26.5867,26.4091,26.5774,1011457.0
2019-12-24 11:00:00,28.43,28.57,28.41,28.56,1219071.0,26.5774,26.7083,26.5587,26.6989,1219071.0
2019-12-24 11:30:00,28.56,28.6,28.49,28.5,671741.0,26.6989,26.7363,26.6335,26.6428,671741.0
2019-12-24 12:00:00,28.5,28.63,28.5,28.61,788351.0,26.6428,26.7643,26.6428,26.7457,788351.0
2019-12-24 12:30:00,28.61,28.66,28.52,28.65,2269274.0,26.7457,26.7924,26.6615,26.783,2269274.0
2019-12-26 09:30:00,28.9,29.2,28.89,29.07,1194850.0,27.0168,27.2972,27.0074,27.1757,1194850.0
2019-12-26 10:00:00,29.07,29.23,29.01,29.17,994270.0,27.1757,27.3253,27.1196,27.2692,994270.0
2019-12-26 10:30:00,29.18,29.25,29.13,29.24,920467.0,27.2785,27.3439,27.2318,27.3346,920467.0
2019-12-26 11:00:00,29.24,29.25,28.85,28.86,1080520.0,27.3346,27.3439,26.97,26.9794,1080520.0
2019-12-26 11:30:00,28.87,28.87,28.76,28.84,739129.0,26.9887,26.9887,26.8859,26.9607,739129.0
2019-12-26 12:00:00,28.84,29.09,28.84,29.05,673637.0,26.9607,27.1944,26.9607,27.157,673637.0
2019-12-26 12:30:00,29.05,29.09,28.88,28.9,429282.0,27.157,27.1944,26.9981,27.0168,429282.0
2019-12-26 13:00:00,28.91,29.02,28.91,28.99,467449.0,27.0261,27.1289,27.0261,27.1009,467449.0
2019-12-26 13:30:00,28.99,29.02,28.99,29.02,138868.0,27.1009,27.1289,27.1009,27.1289,138868.0
2019-12-26 14:00:00,29.02,29.02,28.93,28.94,475031.0,27.1289,27.1289,27.0448,27.0541,475031.0
2019-12-26 14:30:00,28.95,28.99,28.92,28.97,208230.0,27.0635,27.1009,27.0355,27.0822,208230.0
2019-12-26 15:00:00,28.97,29.07,28.97,29.07,596414.0,27.0822,27.1757,27.0822,27.1757,596414.0
2019-12-26 15:30:00,29.07,29.08,29.01,29.07,1341520.0,27.1757,27.185,27.1196,27.1757,1341520.0
2019-12-27 09:30:00,29.01,29.05,28.75,28.77,821267.0,27.1196,27.157,26.8765,26.8952,821267.0
2019-12-27 10:00:00,28.79,28.92,28.72,28.87,499620.0,26.9139,27.0355,26.8485,26.9887,499620.0
2019-12-27 10:30:00,28.86,29.08,28.84,28.99,579582.0,26.9794,27.185,26.9607,27.1009,579582.0
2019-12-27 11:00:00,29.0,29.13,28.99,29.12,480843.0,27.1102,27.2318,27.1009,27.2224,480843.0
2019-12-27 11:30:00,29.12,29.14,29.01,29.05,394142.0,27.2224,27.2411,27.1196,27.157,394142.0
2019-12-27 12:00:00,29.05,29.07,28.95,28.98,302444.0,27.157,27.1757,27.0635,27.0915,302444.0
2019-12-27 12:30:00,28.98,29.07,28.98,29.06,163728.0,27.0915,27.1757,27.0915,27.1663,163728.0
2019-12-27 13:00:00,29.05,29.06,28.94,28.97,129020.0,27.157,27.1663,27.0541,27.0822,129020.0
2019-12-27 13:30:00,28.96,28.98,28.94,28.94,162349.0,27.0728,27.0915,27.0541,27.0541,162349.0
2019-12-27 14:00:00,28.93,28.99,28.91,28.97,218902.0,27.0448,27.1009,27.0261,27.0822,218902.0
2019-12-27 14:30:00,28.97,28.98,28.9,28.94,241639.0,27.0822,27.0915,27.0168,27.0541,241639.0
2019-12-27 15:00:00,28.93,28.94,28.85,28.85,179636.0,27.0448,27.0541,26.97,26.97,179636.0
2019-12-27 15:30:00,28.86,28.88,28.76,28.87,1590902.0,26.9794,26.9981,26.8859,26.9887,1590902.0
2019-12-30 09:30:00,28.92,29.24,28.91,29.24,1142528.0,27.0355,27.3346,27.0261,27.3346,1142528.0
2019-12-30 10:00:00,29.23,29.4,29.18,29.37,1148941.0,27.3253,27.4842,27.2785,27.4561,1148941.0
2019-12-30 10:30:00,29.38,29.46,29.24,29.33,866476.0,27.4655,27.5403,27.3346,27.4187,866476.0
2019-12-30 11:00:00,29.33,29.36,29.25,29.31,383583.0,27.4187,27.4468,27.3439,27.4,383583.0
2019-12-30 11:30:00,29.31,29.36,29.28,29.32,224851.0,27.4,27.4468,27.372,27.4094,224851.0
2019-12-30 12:00:00,29.33,29.33,29.21,29.25,428120.0,27.4187,27.4187,27.3066,27.3439,428120.0
2019-12-30 12:30:00,29.25,29.29,29.21,29.28,205052.0,27.3439,27.3813,27.3066,27.372,205052.0
2019-12-30 13:00:00,29.27,29.32,29.25,29.31,157573.0,27.3626,27.4094,27.3439,27.4,157573.0
2019-12-30 13:30:00,29.32,29.34,29.28,29.28,141383.0,27.4094,27.4281,27.372,27.372,141383.0
2019-12-30 14:00:00,29.28,29.35,29.28,29.35,227539.0,27.372,27.4374,27.372,27.4374,227539.0
2019-12-30 14:30:00,29.34,29.42,29.33,29.42,272583.0,27.4281,27.5029,27.4187,27.5029,272583.0
2019-12-30 15:00:00,29.42,29.43,29.38,29.43,579679.0,27.5029,27.5122,27.4655,27.5122,579679.0
2019-12-30 15:30:00,29.42,29.49,29.36,29.47,2033109.0,27.5029,27.5683,27.4468,27.5496,2033109.0
2019-12-31 09:30:00,29.7,29.75,29.3,29.33,1123370.0,27.7646,27.8114,27.3907,27.4187,1123370.0
2019-12-31 10:00:00,29.34,29.6,29.3,29.59,463113.0,27.4281,27.6711,27.3907,27.6618,463113.0
2019-12-31 10:30:00,29.6,29.61,29.43,29.43,460805.0,27.6711,27.6805,27.5122,27.5122,460805.0
2019-12-31 11:00:00,29.45,29.51,29.37,29.5,303516.0,27.5309,27.587,27.4561,27.5777,303516.0
2019-12-31 11:30:00,29.51,29.53,29.36,29.41,272994.0,27.587,27.6057,27.4468,27.4935,272994.0
2019-12-31 12:00:00,29.4,29.42,29.35,29.38,243463.0,27.4842,27.5029,27.4374,27.4655,243463.0
2019-12-31 12:30:00,29.39,29.48,29.39,29.46,133890.0,27.4748,27.559,27.4748,27.5403,133890.0
2019-12-31 13:00:00,29.46,29.5,29.43,29.48,316457.0,27.5403,27.5777,27.5122,27.559,316457.0
2019-12-31 13:30:00,29.48,29.48,29.42,29.42,139702.0,27.559,27.559,27.5029,27.5029,139702.0
2019-12-31 14:00:00,29.41,29.41,29.35,29.39,167197.0,27.4935,27.4935,27.4374,27.4748,167197.0
2019-12-31 14:30:00,29.38,29.42,29.36,29.4,139245.0,27.4655,27.5029,27.4468,27.4842,139245.0
2019-12-31 15:00:00,29.4,29.45,29.4,29.41,169535.0,27.4842,27.5309,27.4842,27.4935,169535.0
2019-12-31 15:30:00,29.41,29.42,29.27,29.29,1013639.0,27.4935,27.5029,27.3626,27.3813,1013639.0
2020-01-02 09:30:00,29.62,29.72,29.37,29.39,1082549.0,27.6898,27.7833,27.4561,27.4748,1082549.0
2020-01-02 10:00:00,29.39,29.6,29.39,29.58,429396.0,27.4748,27.6711,27.4748,27.6524,429396.0
2020-01-02 10:30:00,29.58,29.68,29.52,29.54,565775.0,27.6524,27.7459,27.5964,27.6151,565775.0
2020-01-02 11:00:00,29.53,29.6,29.4,29.4,559821.0,27.6057,27.6711,27.4842,27.4842,559821.0
2020-01-02 11:30:00,29.4,29.47,29.32,29.32,263536.0,27.4842,27.5496,27.4094,27.4094,263536.0
2020-01-02 12:00:00,29.33,29.35,29.11,29.19,488466.0,27.4187,27.4374,27.2131,27.2879,488466.0
2020-01-02 12:30:00,29.19,29.22,29.16,29.2,237967.0,27.2879,27.3159,27.2598,27.2972,237967.0
2020-01-02 13:00:00,29.2,29.22,29.15,29.2,105356.0,27.2972,27.3159,27.2505,27.2972,105356.0
2020-01-02 13:30:00,29.19,29.25,29.16,29.22,113428.0,27.2879,27.3439,27.2598,27.3159,113428.0
2020-01-02 14:00:00,29.23,29.26,29.16,29.16,116484.0,27.3253,27.3533,27.2598,27.2598,116484.0
2020-01-02 14:30:00,29.16,29.19,29.16,29.16,91592.0,27.2598,27.2879,27.2598,27.2598,91592.0
2020-01-02 15:00:00,29.16,29.31,29.16,29.25,217517.0,27.2598,27.4,27.2598,27.3439,217517.0
2020-01-02 15:30:00,29.25,29.34,29.23,29.34,1198554.0,27.3439,27.4281,27.3253,27.4281,1198554.0
2020-01-03 09:30:00,29.85,29.87,29.55,29.58,1233430.0,27.9048,27.9235,27.6244,27.6524,1233430.0
2020-01-03 10:00:00,29.59,29.78,29.59,29.67,935767.0,27.6618,27.8394,27.6618,27.7366,935767.0
2020-01-03 10:30:00,29.67,29.7,29.59,29.61,329700.0,27.7366,27.7646,27.6618,27.6805,329700.0
2020-01-03 11:00:00,29.61,29.61,29.46,29.57,299645.0,27.6805,27.6805,27.5403,27.6431,299645.0
2020-01-03 11:30:00,29.56,29.6,29.46,29.49,217363.0,27.6337,27.6711,27.5403,27.5683,217363.0
2020-01-03 12:00:00,29.48,29.48,29.41,29.44,159127.0,27.559,27.559,27.4935,27.5216,159127.0
2020-01-03 12:30:00,29.44,29.48,29.43,29.45,147572.0,27.5216,27.559,27.5122,27.5309,147572.0
2020-01-03 13:00:00,29.45,29.45,29.36,29.38,181078.0,27.5309,27.5309,27.4468,27.4655,181078.0
2020-01-03 13:30:00,29.37,29.47,29.31,29.33,734229.0,27.4561,27.5496,27.4,27.4187,734229.0
2020-01-03 14:00:00,29.34,29.36,29.24,29.24,455428.0,27.4281,27.4468,27.3346,27.3346,455428.0
2020-01-03 14:30:00,29.25,29.25,29.01,29.08,383795.0,27.3439,27.3439,27.1196,27.185,383795.0
2020-01-03 15:00:00,29.08,29.17,29.06,29.13,430886.0,27.185,27.2692,27.1663,27.2318,430886.0
2020-01-03 15:30:00,29.12,29.18,29.06,29.17,1313625.0,27.2224,27.2785,27.1663,27.2692,1313625.0
2020-01-06 09:30:00,29.75,29.78,29.37,29.44,2403935.0,27.8114,27.8394,27.4561,27.5216,2403935.0
2020-01-06 10:00:00,29.44,29.49,29.18,29.21,899672.0,27.5216,27.5683,27.2785,27.3066,899672.0
2020-01-06 10:30:00,29.21,29.3,29.06,29.2,1223003.0,27.3066,27.3907,27.1663,27.2972,1223003.0
2020-01-06 11:00:00,29.19,29.24,29.07,29.07,590047.0,27.2879,27.3346,27.1757,27.1757,590047.0
2020-01-06 11:30:00,29.06,29.23,29.02,29.23,336885.0,27.1663,27.3253,27.1289,27.3253,336885.0
2020-01-06 12:00:00,29.22,29.23,29.15,29.17,148507.0,27.3159,27.3253,27.2505,27.2692,148507.0
2020-01-06 12:30:00,29.17,29.24,29.15,29.24,180822.0,27.2692,27.3346,27.2505,27.3346,180822.0
2020-01-06 13:00:00,29.23,29.31,29.23,29.27,273130.0,27.3253,27.4,27.3253,27.3626,273130.0
2020-01-06 13:30:00,29.27,29.34,29.27,29.28,275080.0,27.3626,27.4281,27.3626,27.372,275080.0
2020-01-06 14:00:00,29.28,29.3,29.19,29.2,397137.0,27.372,27.3907,27.2879,27.2972,397137.0
2020-01-06 14:30:00,29.2,29.21,29.06,29.1,393353.0,27.2972,27.3066,27.1663,27.2037,393353.0
2020-01-06 15:00:00,29.11,29.17,29.1,29.15,247100.0,27.2131,27.2692,27.2037,27.2505,247100.0
2020-01-06 15:30:00,29.15,29.24,29.13,29.22,1508190.0,27.2505,27.3346,27.2318,27.3159,1508190.0
2020-01-07 09:30:00,29.21,29.28,29.02,29.12,1372702.0,27.3066,27.372,27.1289,27.2224,1372702.0
2020-01-07 10:00:00,29.12,29.24,29.04,29.18,613532.0,27.2224,27.3346,27.1476,27.2785,613532.0
2020-01-07 10:30:00,29.17,29.22,29.13,29.18,414255.0,27.2692,27.3159,27.2318,27.2785,414255.0
2020-01-07 11:00:00,29.18,29.28,29.16,29.26,386409.0,27.2785,27.372,27.2598,27.3533,386409.0
2020-01-07 11:30:00,29.26,29.42,29.24,29.42,476195.0,27.3533,27.5029,27.3346,27.5029,476195.0
2020-01-07 12:00:00,29.41,29.48,29.41,29.41,410734.0,27.4935,27.559,27.4935,27.4935,410734.0
2020-01-07 12:30:00,29.42,29.52,29.42,29.44,179915.0,27.5029,27.5964,27.5029,27.5216,179915.0
2020-01-07 13:00:00,29.44,29.48,29.36,29.48,189673.0,27.5216,27.559,27.4468,27.559,189673.0
2020-01-07 13:30:00,29.47,29.52,29.44,29.49,252067.0,27.5496,27.5964,27.5216,27.5683,252067.0
2020-01-07 14:00:00,29.5,29.51,29.29,29.33,321282.0,27.5777,27.587,27.3813,27.4187,321282.0
2020-01-07 14:30:00,29.33,29.38,29.32,29.36,139314.0,27.4187,27.4655,27.4094,27.4468,139314.0
2020-01-07 15:00:00,29.37,29.39,29.34,29.38,315777.0,27.4561,27.4748,27.4281,27.4655,315777.0
2020-01-07 15:30:00,29.38,29.51,29.35,29.49,1934419.0,27.4655,27.587,27.4374,27.5683,1934419.0
2020-01-08 09:30:00,29.37,29.43,29.0,29.17,1395198.0,27.4561,27.5122,27.1102,27.2692,1395198.0
2020-01-08 10:00:00,29.16,29.16,29.02,29.05,387283.0,27.2598,27.2598,27.1289,27.157,387283.0
2020-01-08 10:30:00,29.04,29.05,28.88,28.91,909493.0,27.1476,27.157,26.9981,27.0261,909493.0
2020-01-08 11:00:00,28.91,28.91,28.47,28.51,1686826.0,27.0261,27.0261,26.6148,26.6522,1686826.0
2020-01-08 11:30:00,28.51,28.7,28.31,28.41,1832362.0,26.6522,26.8298,26.4652,26.5587,1832362.0
2020-01-08 12:00:00,28.41,28.56,28.39,28.54,749942.0,26.5587,26.6989,26.54,26.6802,749942.0
2020-01-08 12:30:00,28.54,28.59,28.44,28.58,327901.0,26.6802,26.727,26.5867,26.7176,327901.0
2020-01-08 13:00:00,28.59,28.61,28.44,28.46,449492.0,26.727,26.7457,26.5867,26.6054,449492.0
2020-01-08 13:30:00,28.47,28.48,28.33,28.35,528347.0,26.6148,26.6241,26.4839,26.5026,528347.0
2020-01-08 14:00:00,28.36,28.36,28.19,28.2,799917.0,26.5119,26.5119,26.353,26.3624,799917.0
2020-01-08 14:30:00,28.2,28.29,28.13,28.17,1188007.0,26.3624,26.4465,26.2969,26.3343,1188007.0
2020-01-08 15:00:00,28.16,28.25,28.15,28.17,790368.0,26.325,26.4091,26.3156,26.3343,790368.0
2020-01-08 15:30:00,28.17,28.39,28.17,28.35,3050456.0,26.3343,26.54,26.3343,26.5026,3050456.0
2020-01-09 09:30:00,28.11,28.41,28.05,28.37,1605356.0,26.2782,26.5587,26.2221,26.5213,1605356.0
2020-01-09 10:00:00,28.37,28.38,28.13,28.14,410141.0,26.5213,26.5306,26.2969,26.3063,410141.0
2020-01-09 10:30:00,28.14,28.16,28.0,28.02,861278.0,26.3063,26.325,26.1754,26.1941,861278.0
2020-01-09 11:00:00,28.02,28.16,28.02,28.15,501022.0,26.1941,26.325,26.1941,26.3156,501022.0
2020-01-09 11:30:00,28.15,28.16,28.05,28.07,551100.0,26.3156,26.325,26.2221,26.2408,551100.0
2020-01-09 12:00:00,28.07,28.23,28.06,28.18,526142.0,26.2408,26.3904,26.2315,26.3437,526142.0
2020-01-09 12:30:00,28.17,28.21,28.1,28.1,272796.0,26.3343,26.3717,26.2689,26.2689,272796.0
2020-01-09 13:00:00,28.1,28.3,28.1,28.22,778440.0,26.2689,26.4559,26.2689,26.3811,778440.0
2020-01-09 13:30:00,28.22,28.25,28.19,28.2,469241.0,26.3811,26.4091,26.353,26.3624,469241.0
2020-01-09 14:00:00,28.2,28.23,28.17,28.22,162579.0,26.3624,26.3904,26.3343,26.3811,162579.0
2020-01-09 14:30:00,28.22,28.23,28.12,28.13,238572.0,26.3811,26.3904,26.2876,26.2969,238572.0
2020-01-09 15:00:00,28.13,28.15,28.08,28.08,262827.0,26.2969,26.3156,26.2502,26.2502,262827.0
2020-01-09 15:30:00,28.08,28.09,28.0,28.03,2499971.0,26.2502,26.2595,26.1754,26.2034,2499971.0
2020-01-10 09:30:00,28.15,28.3,28.12,28.24,560895.0,26.3156,26.4559,26.2876,26.3998,560895.0
2020-01-10 10:00:00,28.25,28.4,28.25,28.31,455702.0,26.4091,26.5493,26.4091,26.4652,455702.0
2020-01-10 10:30:00,28.3,28.44,28.27,28.4,428387.0,26.4559,26.5867,26.4278,26.5493,428387.0
2020-01-10 11:00:00,28.39,28.49,28.37,28.46,328771.0,26.54,26.6335,26.5213,26.6054,328771.0
2020-01-10 11:30:00,28.46,28.56,28.45,28.5,390039.0,26.6054,26.6989,26.5961,26.6428,390039.0
2020-01-10 12:00:00,28.51,28.54,28.38,28.39,180416.0,26.6522,26.6802,26.5306,26.54,180416.0
2020-01-10 12:30:00,28.4,28.45,28.38,28.44,134061.0,26.5493,26.5961,26.5306,26.5867,134061.0
2020-01-10 13:00:00,28.44,28.44,28.34,28.37,124295.0,26.5867,26.5867,26.4932,26.5213,124295.0
2020-01-10 13:30:00,28.37,28.37,28.31,28.31,146038.0,26.5213,26.5213,26.4652,26.4652,146038.0
2020-01-10 14:00:00,28.31,28.38,28.27,28.36,311064.0,26.4652,26.5306,26.4278,26.5119,311064.0
2020-01-10 14:30:00,28.36,28.41,28.33,28.38,129730.0,26.5119,26.5587,26.4839,26.5306,129730.0
2020-01-10 15:00:00,28.38,28.41,28.36,28.36,257360.0,26.5306,26.5587,26.5119,26.5119,257360.0
2020-01-10 15:30:00,28.36,28.5,28.36,28.45,1300792.0,26.5119,26.6428,26.5119,26.5961,1300792.0
2020-01-13 09:30:00,28.32,28.32,28.11,28.15,809645.0,26.4746,26.4746,26.2782,26.3156,809645.0
2020-01-13 10:00:00,28.15,28.15,27.96,28.1,856589.0,26.3156,26.3156,26.138,26.2689,856589.0
2020-01-13 10:30:00,28.1,28.14,27.96,28.0,591509.0,26.2689,26.3063,26.138,26.1754,591509.0
2020-01-13 11:00:00,28.0,28.05,27.95,27.99,523079.0,26.1754,26.2221,26.1287,26.1661,523079.0
2020-01-13 11:30:00,27.99,28.02,27.91,27.92,295391.0,26.1661,26.1941,26.0913,26.1006,295391.0
2020-01-13 12:00:00,27.92,28.01,27.92,27.98,244364.0,26.1006,26.1848,26.1006,26.1567,244364.0
2020-01-13 12:30:00,27.97,27.99,27.92,27.93,132665.0,26.1474,26.1661,26.1006,26.11,132665.0
2020-01-13 13:00:00,27.93,27.94,27.89,27.92,228715.0,26.11,26.1193,26.0726,26.1006,228715.0
2020-01-13 13:30:00,27.92,27.93,27.84,27.85,252344.0,26.1006,26.11,26.0258,26.0352,252344.0
2020-01-13 14:00:00,27.84,27.87,27.8,27.83,325424.0,26.0258,26.0539,25.9884,26.0165,325424.0
2020-01-13 14:30:00,27.83,27.87,27.8,27.8,246747.0,26.0165,26.0539,25.9884,25.9884,246747.0
2020-01-13 15:00:00,27.8,27.86,27.8,27.84,242680.0,25.9884,26.0445,25.9884,26.0258,242680.0
2020-01-13 15:30:00,27.84,27.9,27.75,27.76,1584840.0,26.0258,26.0819,25.9417,25.951,1584840.0
2020-01-14 09:30:00,27.71,27.9,27.68,27.88,753296.0,25.9043,26.0819,25.8763,26.0632,753296.0
2020-01-14 10:00:00,27.88,27.97,27.82,27.83,640940.0,26.0632,26.1474,26.0071,26.0165,640940.0
2020-01-14 10:30:00,27.83,27.95,27.77,27.88,562030.0,26.0165,26.1287,25.9604,26.0632,562030.0
2020-01-14 11:00:00,27.88,28.0,27.88,27.91,311370.0,26.0632,26.1754,26.0632,26.0913,311370.0
2020-01-14 11:30:00,27.91,27.93,27.85,27.86,190780.0,26.0913,26.11,26.0352,26.0445,190780.0
2020-01-14 12:00:00,27.87,27.9,27.83,27.88,226328.0,26.0539,26.0819,26.0165,26.0632,226328.0
2020-01-14 12:30:00,27.89,27.95,27.88,27.92,244608.0,26.0726,26.1287,26.0632,26.1006,244608.0
2020-01-14 13:00:00,27.92,27.96,27.91,27.94,224738.0,26.1006,26.138,26.0913,26.1193,224738.0
2020-01-14 13:30:00,27.94,28.08,27.94,28.04,713934.0,26.1193,26.2502,26.1193,26.2128,713934.0
2020-01-14 14:00:00,28.04,28.18,28.04,28.16,777503.0,26.2128,26.3437,26.2128,26.325,777503.0
2020-01-14 14:30:00,28.16,28.2,28.13,28.14,400439.0,26.325,26.3624,26.2969,26.3063,400439.0
2020-01-14 15:00:00,28.15,28.17,28.07,28.11,300863.0,26.3156,26.3343,26.2408,26.2782,300863.0
2020-01-14 15:30:00,28.11,28.31,28.11,28.25,2171325.0,26.2782,26.4652,26.2782,26.4091,2171325.0
2020-01-15 09:30:00,28.39,28.43,28.18,28.26,1222346.0,26.54,26.5774,26.3437,26.4185,1222346.0
2020-01-15 10:00:00,28.26,28.33,28.19,28.3,399799.0,26.4185,26.4839,26.353,26.4559,399799.0
2020-01-15 10:30:00,28.29,28.39,28.26,28.33,287643.0,26.4465,26.54,26.4185,26.4839,287643.0
2020-01-15 11:00:00,28.34,28.36,28.25,28.36,226027.0,26.4932,26.5119,26.4091,26.5119,226027.0
2020-01-15 11:30:00,28.36,28.45,28.33,28.44,243064.0,26.5119,26.5961,26.4839,26.5867,243064.0
2020-01-15 12:00:00,28.44,28.46,28.38,28.42,208548.0,26.5867,26.6054,26.5306,26.568,208548.0
2020-01-15 12:30:00,28.42,28.47,28.4,28.45,205761.0,26.568,26.6148,26.5493,26.5961,205761.0
2020-01-15 13:00:00,28.46,28.57,28.46,28.55,312322.0,26.6054,26.7083,26.6054,26.6896,312322.0
2020-01-15 13:30:00,28.55,28.68,28.54,28.67,237592.0,26.6896,26.8111,26.6802,26.8017,237592.0
2020-01-15 14:00:00,28.67,28.78,28.66,28.78,456282.0,26.8017,26.9046,26.7924,26.9046,456282.0
2020-01-15 14:30:00,28.77,28.86,28.72,28.74,671540.0,26.8952,26.9794,26.8485,26.8672,671540.0
2020-01-15 15:00:00,28.73,28.73,28.61,28.69,470402.0,26.8578,26.8578,26.7457,26.8204,470402.0
2020-01-15 15:30:00,28.7,28.83,28.7,28.77,1485641.0,26.8298,26.9513,26.8298,26.8952,1485641.0
2020-01-16 09:30:00,28.6,28.61,28.36,28.61,825161.0,26.7363,26.7457,26.5119,26.7457,825161.0
2020-01-16 10:00:00,28.6,28.7,28.42,28.5,371646.0,26.7363,26.8298,26.568,26.6428,371646.0
2020-01-16 10:30:00,28.51,28.51,28.38,28.49,355430.0,26.6522,26.6522,26.5306,26.6335,355430.0
2020-01-16 11:00:00,28.49,28.58,28.46,28.57,205158.0,26.6335,26.7176,26.6054,26.7083,205158.0
2020-01-16 11:30:00,28.57,28.66,28.57,28.65,264898.0,26.7083,26.7924,26.7083,26.783,264898.0
2020-01-16 12:00:00,28.65,28.7,28.63,28.64,157659.0,26.783,26.8298,26.7643,26.7737,157659.0
2020-01-16 12:30:00,28.64,28.69,28.63,28.64,154196.0,26.7737,26.8204,26.7643,26.7737,154196.0
2020-01-16 13:00:00,28.64,28.65,28.54,28.55,104168.0,26.7737,26.783,26.6802,26.6896,104168.0
2020-01-16 13:30:00,28.55,28.58,28.54,28.57,106009.0,26.6896,26.7176,26.6802,26.7083,106009.0
2020-01-16 14:00:00,28.56,28.66,28.55,28.63,151578.0,26.6989,26.7924,26.6896,26.7643,151578.0
2020-01-16 14:30:00,28.63,28.64,28.61,28.62,106461.0,26.7643,26.7737,26.7457,26.755,106461.0
2020-01-16 15:00:00,28.62,28.65,28.57,28.62,294190.0,26.755,26.783,26.7083,26.755,294190.0
2020-01-16 15:30:00,28.63,28.67,28.58,28.66,1394820.0,26.7643,26.8017,26.7176,26.7924,1394820.0
2020-01-17 09:30:00,28.75,28.75,28.53,28.62,1145414.0,26.8765,26.8765,26.6709,26.755,1145414.0
2020-01-17 10:00:00,28.62,28.64,28.3,28.45,907294.0,26.755,26.7737,26.4559,26.5961,907294.0
2020-01-17 10:30:00,28.45,28.49,28.39,28.42,321764.0,26.5961,26.6335,26.54,26.568,321764.0
2020-01-17 11:00:00,28.42,28.51,28.36,28.48,317849.0,26.568,26.6522,26.5119,26.6241,317849.0
2020-01-17 11:30:00,28.48,28.58,28.48,28.52,208491.0,26.6241,26.7176,26.6241,26.6615,208491.0
2020-01-17 12:00:00,28.53,28.59,28.53,28.55,114805.0,26.6709,26.727,26.6709,26.6896,114805.0
2020-01-17 12:30:00,28.56,28.62,28.52,28.61,119673.0,26.6989,26.755,26.6615,26.7457,119673.0
2020-01-17 13:00:00,28.61,28.65,28.57,28.63,175067.0,26.7457,26.783,26.7083,26.7643,175067.0
2020-01-17 13:30:00,28.63,28.74,28.63,28.7,243894.0,26.7643,26.8672,26.7643,26.8298,243894.0
2020-01-17 14:00:00,28.7,28.77,28.7,28.73,245926.0,26.8298,26.8952,26.8298,26.8578,245926.0
2020-01-17 14:30:00,28.73,28.73,28.65,28.69,360812.0,26.8578,26.8578,26.783,26.8204,360812.0
2020-01-17 15:00:00,28.68,28.73,28.58,28.58,283857.0,26.8111,26.8578,26.7176,26.7176,283857.0
2020-01-17 15:30:00,28.57,28.57,28.39,28.42,2119930.0,26.7083,26.7083,26.54,26.568,2119930.0
2020-01-21 09:30:00,28.26,28.45,28.21,28.44,1125221.0,26.4185,26.5961,26.3717,26.5867,1125221.0
2020-01-21 10:00:00,28.44,28.75,28.42,28.74,643746.0,26.5867,26.8765,26.568,26.8672,643746.0
2020-01-21 10:30:00,28.73,28.85,28.72,28.84,573093.0,26.8578,26.97,26.8485,26.9607,573093.0
2020-01-21 11:00:00,28.84,28.89,28.68,28.69,481312.0,26.9607,27.0074,26.8111,26.8204,481312.0
2020-01-21 11:30:00,28.68,28.73,28.61,28.71,300744.0,26.8111,26.8578,26.7457,26.8391,300744.0
2020-01-21 12:00:00,28.7,28.76,28.69,28.74,169554.0,26.8298,26.8859,26.8204,26.8672,169554.0
2020-01-21 12:30:00,28.74,28.8,28.71,28.73,138625.0,26.8672,26.9233,26.8391,26.8578,138625.0
2020-01-21 13:00:00,28.73,28.76,28.6,28.73,331408.0,26.8578,26.8859,26.7363,26.8578,331408.0
2020-01-21 13:30:00,28.72,28.83,28.7,28.82,224409.0,26.8485,26.9513,26.8298,26.942,224409.0
2020-01-21 14:00:00,28.83,28.83,28.75,28.8,218405.0,26.9513,26.9513,26.8765,26.9233,218405.0
2020-01-21 14:30:00,28.8,28.83,28.77,28.83,96372.0,26.9233,26.9513,26.8952,26.9513,96372.0
2020-01-21 15:00:00,28.83,28.87,28.8,28.87,377572.0,26.9513,26.9887,26.9233,26.9887,377572.0
2020-01-21 15:30:00,28.88,28.97,28.88,28.94,1786046.0,26.9981,27.0822,26.9981,27.0541,1786046.0
2020-01-22 09:30:00,28.9,28.99,28.79,28.81,484331.0,27.0168,27.1009,26.9139,26.9326,484331.0
2020-01-22 10:00:00,28.81,28.81,28.66,28.77,391205.0,26.9326,26.9326,26.7924,26.8952,391205.0
2020-01-22 10:30:00,28.77,28.87,28.72,28.87,162107.0,26.8952,26.9887,26.8485,26.9887,162107.0
2020-01-22 11:00:00,28.86,28.88,28.75,28.76,255881.0,26.9794,26.9981,26.8765,26.8859,255881.0
2020-01-22 11:30:00,28.75,28.78,28.73,28.77,146691.0,26.8765,26.9046,26.8578,26.8952,146691.0
2020-01-22 12:00:00,28.78,28.86,28.78,28.86,116991.0,26.9046,26.9794,26.9046,26.9794,116991.0
2020-01-22 12:30:00,28.86,28.86,28.79,28.8,91934.0,26.9794,26.9794,26.9139,26.9233,91934.0
2020-01-22 13:00:00,28.81,28.84,28.71,28.74,118832.0,26.9326,26.9607,26.8391,26.8672,118832.0
2020-01-22 13:30:00,28.74,28.77,28.72,28.75,99033.0,26.8672,26.8952,26.8485,26.8765,99033.0
2020-01-22 14:00:00,28.74,28.78,28.72,28.77,61240.0,26.8672,26.9046,26.8485,26.8952,61240.0
2020-01-22 14:30:00,28.76,28.81,28.75,28.77,110445.0,26.8859,26.9326,26.8765,26.8952,110445.0
2020-01-22 15:00:00,28.77,28.85,28.77,28.85,161857.0,26.8952,26.97,26.8952,26.97,161857.0
2020-01-22 15:30:00,28.85,28.86,28.81,28.85,759776.0,26.97,26.9794,26.9326,26.97,759776.0
2020-01-23 09:30:00,28.66,29.0,28.63,28.97,806273.0,26.7924,27.1102,26.7643,27.0822,806273.0
2020-01-23 10:00:00,28.96,29.04,28.83,28.93,543062.0,27.0728,27.1476,26.9513,27.0448,543062.0
2020-01-23 10:30:00,28.93,28.98,28.86,28.98,351600.0,27.0448,27.0915,26.9794,27.0915,351600.0
2020-01-23 11:00:00,28.98,29.09,28.94,29.08,287598.0,27.0915,27.1944,27.0541,27.185,287598.0
2020-01-23 11:30:00,29.09,29.09,28.93,28.93,288445.0,27.1944,27.1944,27.0448,27.0448,288445.0
2020-01-23 12:00:00,28.93,28.93,28.84,28.88,276889.0,27.0448,27.0448,26.9607,26.9981,276889.0
2020-01-23 12:30:00,28.88,28.98,28.87,28.95,189489.0,26.9981,27.0915,26.9887,27.0635,189489.0
2020-01-23 13:00:00,28.95,28.98,28.81,28.83,202486.0,27.0635,27.0915,26.9326,26.9513,202486.0
2020-01-23 13:30:00,28.83,28.83,28.69,28.71,335535.0,26.9513,26.9513,26.8204,26.8391,335535.0
2020-01-23 14:00:00,28.71,28.76,28.6,28.75,455664.0,26.8391,26.8859,26.7363,26.8765,455664.0
2020-01-23 14:30:00,28.75,28.78,28.71,28.76,143585.0,26.8765,26.9046,26.8391,26.8859,143585.0
2020-01-23 15:00:00,28.76,28.81,28.74,28.76,356035.0,26.8859,26.9326,26.8672,26.8859,356035.0
2020-01-23 15:30:00,28.76,28.77,28.66,28.67,1272341.0,26.8859,26.8952,26.7924,26.8017,1272341.0
2020-01-24 09:30:00,28.61,28.88,28.61,28.8,529388.0,26.7457,26.9981,26.7457,26.9233,529388.0
2020-01-24 10:00:00,28.82,29.11,28.81,29.11,599215.0,26.942,27.2131,26.9326,27.2131,599215.0
2020-01-24 10:30:00,29.11,29.12,29.02,29.02,660156.0,27.2131,27.2224,27.1289,27.1289,660156.0
2020-01-24 11:00:00,29.02,29.14,28.96,29.09,386452.0,27.1289,27.2411,27.0728,27.1944,386452.0
2020-01-24 11:30:00,29.09,29.13,29.05,29.13,248391.0,27.1944,27.2318,27.157,27.2318,248391.0
2020-01-24 12:00:00,29.13,29.2,29.07,29.1,493413.0,27.2318,27.2972,27.1757,27.2037,493413.0
2020-01-24 12:30:00,29.09,29.1,29.0,29.06,170032.0,27.1944,27.2037,27.1102,27.1663,170032.0
2020-01-24 13:00:00,29.06,29.14,29.05,29.13,196069.0,27.1663,27.2411,27.157,27.2318,196069.0
2020-01-24 13:30:00,29.13,29.15,29.09,29.14,262435.0,27.2318,27.2505,27.1944,27.2411,262435.0
2020-01-24 14:00:00,29.14,29.25,29.13,29.23,331992.0,27.2411,27.3439,27.2318,27.3253,331992.0
2020-01-24 14:30:00,29.23,29.29,29.17,29.18,479456.0,27.3253,27.3813,27.2692,27.2785,479456.0
2020-01-24 15:00:00,29.18,29.21,29.1,29.14,484418.0,27.2785,27.3066,27.2037,27.2411,484418.0
2020-01-24 15:30:00,29.15,29.28,29.14,29.24,1893309.0,27.2505,27.372,27.2411,27.3346,1893309.0
2020-01-27 09:30:00,29.64,29.66,29.07,29.17,1549549.0,27.7085,27.7272,27.1757,27.2692,1549549.0
2020-01-27 10:00:00,29.18,29.31,29.07,29.11,843445.0,27.2785,27.4,27.1757,27.2131,843445.0
2020-01-27 10:30:00,29.11,29.28,29.07,29.2,358538.0,27.2131,27.372,27.1757,27.2972,358538.0
2020-01-27 11:00:00,29.19,29.2,29.09,29.12,245313.0,27.2879,27.2972,27.1944,27.2224,245313.0
2020-01-27 11:30:00,29.11,29.18,29.07,29.14,178566.0,27.2131,27.2785,27.1757,27.2411,178566.0
2020-01-27 12:00:00,29.15,29.15,28.96,29.0,271450.0,27.2505,27.2505,27.0728,27.1102,271450.0
2020-01-27 12:30:00,29.01,29.06,28.99,29.04,185059.0,27.1196,27.1663,27.1009,27.1476,185059.0
2020-01-27 13:00:00,29.03,29.06,28.95,28.98,263989.0,27.1383,27.1663,27.0635,27.0915,263989.0
2020-01-27 13:30:00,28.98,29.02,28.92,28.99,145914.0,27.0915,27.1289,27.0355,27.1009,145914.0
2020-01-27 14:00:00,28.98,29.06,28.98,29.03,163861.0,27.0915,27.1663,27.0915,27.1383,163861.0
2020-01-27 14:30:00,29.04,29.09,28.99,29.08,213336.0,27.1476,27.1944,27.1009,27.185,213336.0
2020-01-27 15:00:00,29.09,29.13,29.0,29.01,467958.0,27.1944,27.2318,27.1102,27.1196,467958.0
2020-01-27 15:30:00,29.0,29.12,29.0,29.06,973143.0,27.1102,27.2224,27.1102,27.1663,973143.0
2020-01-28 09:30:00,28.8,28.96,28.68,28.83,758850.0,26.9233,27.0728,26.8111,26.9513,758850.0
2020-01-28 10:00:00,28.82,28.82,28.51,28.53,872392.0,26.942,26.942,26.6522,26.6709,872392.0
2020-01-28 10:30:00,28.53,28.54,28.32,28.39,1010427.0,26.6709,26.6802,26.4746,26.54,1010427.0
2020-01-28 11:00:00,28.38,28.5,28.37,28.49,571136.0,26.5306,26.6428,26.5213,26.6335,571136.0
2020-01-28 11:30:00,28.5,28.5,28.33,28.34,399755.0,26.6428,26.6428,26.4839,26.4932,399755.0
2020-01-28 12:00:00,28.34,28.45,28.32,28.45,347663.0,26.4932,26.5961,26.4746,26.5961,347663.0
2020-01-28 12:30:00,28.44,28.49,28.39,28.39,220560.0,26.5867,26.6335,26.54,26.54,220560.0
2020-01-28 13:00:00,28.38,28.42,28.38,28.38,212228.0,26.5306,26.568,26.5306,26.5306,212228.0
2020-01-28 13:30:00,28.39,28.4,28.3,28.3,259224.0,26.54,26.5493,26.4559,26.4559,259224.0
2020-01-28 14:00:00,28.29,28.33,28.28,28.32,264866.0,26.4465,26.4839,26.4372,26.4746,264866.0
2020-01-28 14:30:00,28.31,28.4,28.28,28.38,432999.0,26.4652,26.5493,26.4372,26.5306,432999.0
2020-01-28 15:00:00,28.39,28.45,28.39,28.4,377923.0,26.54,26.5961,26.54,26.5493,377923.0
2020-01-28 15:30:00,28.39,28.42,28.3,28.32,1760439.0,26.54,26.568,26.4559,26.4746,1760439.0
2020-01-29 09:30:00,28.3,28.49,28.23,28.44,649734.0,26.4559,26.6335,26.3904,26.5867,649734.0
2020-01-29 10:00:00,28.44,28.56,28.41,28.47,425863.0,26.5867,26.6989,26.5587,26.6148,425863.0
2020-01-29 10:30:00,28.47,28.53,28.41,28.46,232738.0,26.6148,26.6709,26.5587,26.6054,232738.0
2020-01-29 11:00:00,28.46,28.55,28.44,28.47,176347.0,26.6054,26.6896,26.5867,26.6148,176347.0
2020-01-29 11:30:00,28.46,28.55,28.45,28.53,145523.0,26.6054,26.6896,26.5961,26.6709,145523.0
2020-01-29 12:00:00,28.53,28.58,28.53,28.55,141242.0,26.6709,26.7176,26.6709,26.6896,141242.0
2020-01-29 12:30:00,28.54,28.58,28.54,28.55,109363.0,26.6802,26.7176,26.6802,26.6896,109363.0
2020-01-29 13:00:00,28.56,28.58,28.46,28.47,127823.0,26.6989,26.7176,26.6054,26.6148,127823.0
2020-01-29 13:30:00,28.48,28.51,28.44,28.47,98539.0,26.6241,26.6522,26.5867,26.6148,98539.0
2020-01-29 14:00:00,28.44,28.59,28.42,28.57,197018.0,26.5867,26.727,26.568,26.7083,197018.0
2020-01-29 14:30:00,28.56,28.82,28.55,28.81,624324.0,26.6989,26.942,26.6896,26.9326,624324.0
2020-01-29 15:00:00,28.81,28.85,28.76,28.79,825645.0,26.9326,26.97,26.8859,26.9139,825645.0
2020-01-29 15:30:00,28.79,28.9,28.79,28.83,1358104.0,26.9139,27.0168,26.9139,26.9513,1358104.0
2020-01-30 09:30:00,28.9,28.94,28.6,28.8,1191091.0,27.0168,27.0541,26.7363,26.9233,1191091.0
2020-01-30 10:00:00,28.8,28.83,28.65,28.67,336925.0,26.9233,26.9513,26.783,26.8017,336925.0
2020-01-30 10:30:00,28.67,28.99,28.65,28.98,632208.0,26.8017,27.1009,26.783,27.0915,632208.0
2020-01-30 11:00:00,28.98,29.0,28.9,28.94,402676.0,27.0915,27.1102,27.0168,27.0541,402676.0
2020-01-30 11:30:00,28.93,29.01,28.89,28.96,257222.0,27.0448,27.1196,27.0074,27.0728,257222.0
2020-01-30 12:00:00,28.96,29.0,28.9,28.99,304286.0,27.0728,27.1102,27.0168,27.1009,304286.0
2020-01-30 12:30:00,28.98,29.03,28.93,28.98,210532.0,27.0915,27.1383,27.0448,27.0915,210532.0
2020-01-30 13:00:00,28.97,29.08,28.95,29.05,161708.0,27.0822,27.185,27.0635,27.157,161708.0
2020-01-30 13:30:00,29.06,29.06,28.98,28.99,216055.0,27.1663,27.1663,27.0915,27.1009,216055.0
2020-01-30 14:00:00,28.99,29.01,28.92,28.94,165939.0,27.1009,27.1196,27.0355,27.0541,165939.0
2020-01-30 14:30:00,28.94,29.02,28.76,28.81,835127.0,27.0541,27.1289,26.8859,26.9326,835127.0
2020-01-30 15:00:00,28.8,28.86,28.74,28.81,601426.0,26.9233,26.9794,26.8672,26.9326,601426.0
2020-01-30 15:30:00,28.81,28.81,28.7,28.73,1428621.0,26.9326,26.9326,26.8298,26.8578,1428621.0
2020-01-31 09:30:00,28.81,29.04,28.76,28.98,742193.0,26.9326,27.1476,26.8859,27.0915,742193.0
2020-01-31 10:00:00,28.98,29.1,28.98,29.05,608991.0,27.0915,27.2037,27.0915,27.157,608991.0
2020-01-31 10:30:00,29.06,29.23,28.98,29.2,683096.0,27.1663,27.3253,27.0915,27.2972,683096.0
2020-01-31 11:00:00,29.21,29.21,29.09,29.21,723183.0,27.3066,27.3066,27.1944,27.3066,723183.0
2020-01-31 11:30:00,29.22,29.22,28.96,28.96,707376.0,27.3159,27.3159,27.0728,27.0728,707376.0
2020-01-31 12:00:00,28.96,29.05,28.92,28.99,255102.0,27.0728,27.157,27.0355,27.1009,255102.0
2020-01-31 12:30:00,28.99,29.09,28.95,29.02,389688.0,27.1009,27.1944,27.0635,27.1289,389688.0
2020-01-31 13:00:00,29.01,29.03,28.95,28.96,228549.0,27.1196,27.1383,27.0635,27.0728,228549.0
2020-01-31 13:30:00,28.97,29.12,28.97,29.11,281319.0,27.0822,27.2224,27.0822,27.2131,281319.0
2020-01-31 14:00:00,29.11,29.14,29.07,29.13,201541.0,27.2131,27.2411,27.1757,27.2318,201541.0
2020-01-31 14:30:00,29.13,29.13,29.03,29.07,254134.0,27.2318,27.2318,27.1383,27.1757,254134.0
2020-01-31 15:00:00,29.07,29.09,28.92,29.0,388768.0,27.1757,27.1944,27.0355,27.1102,388768.0
2020-01-31 15:30:00,29.0,29.02,28.89,29.0,1481880.0,27.1102,27.1289,27.0074,27.1102,1481880.0
2020-02-03 09:30:00,28.75,28.89,28.51,28.54,819954.0,26.8765,27.0074,26.6522,26.6802,819954.0
2020-02-03 10:00:00,28.55,28.61,28.4,28.55,970919.0,26.6896,26.7457,26.5493,26.6896,970919.0
2020-02-03 10:30:00,28.55,28.65,28.5,28.61,291870.0,26.6896,26.783,26.6428,26.7457,291870.0
2020-02-03 11:00:00,28.61,28.64,28.51,28.64,321394.0,26.7457,26.7737,26.6522,26.7737,321394.0
2020-02-03 11:30:00,28.63,28.68,28.58,28.58,333817.0,26.7643,26.8111,26.7176,26.7176,333817.0
2020-02-03 12:00:00,28.58,28.59,28.48,28.5,264020.0,26.7176,26.727,26.6241,26.6428,264020.0
2020-02-03 12:30:00,28.51,28.57,28.5,28.51,103209.0,26.6522,26.7083,26.6428,26.6522,103209.0
2020-02-03 13:00:00,28.51,28.59,28.51,28.54,193168.0,26.6522,26.727,26.6522,26.6802,193168.0
2020-02-03 13:30:00,28.54,28.56,28.47,28.48,200910.0,26.6802,26.6989,26.6148,26.6241,200910.0
2020-02-03 14:00:00,28.49,28.54,28.48,28.54,110851.0,26.6335,26.6802,26.6241,26.6802,110851.0
2020-02-03 14:30:00,28.53,28.61,28.53,28.61,119526.0,26.6709,26.7457,26.6709,26.7457,119526.0
2020-02-03 15:00:00,28.6,28.64,28.58,28.59,347729.0,26.7363,26.7737,26.7176,26.727,347729.0
2020-02-03 15:30:00,28.58,28.63,28.55,28.56,1073752.0,26.7176,26.7643,26.6896,26.6989,1073752.0
2020-02-04 09:30:00,28.2,28.27,28.09,28.15,1308267.0,26.3624,26.4278,26.2595,26.3156,1308267.0
2020-02-04 10:00:00,28.14,28.23,27.88,27.89,1360043.0,26.3063,26.3904,26.0632,26.0726,1360043.0
2020-02-04 10:30:00,27.88,27.91,27.77,27.91,1074216.0,26.0632,26.0913,25.9604,26.0913,1074216.0
2020-02-04 11:00:00,27.91,27.93,27.81,27.83,506212.0,26.0913,26.11,25.9978,26.0165,506212.0
2020-02-04 11:30:00,27.83,27.96,27.81,27.91,435440.0,26.0165,26.138,25.9978,26.0913,435440.0
2020-02-04 12:00:00,27.9,27.92,27.84,27.87,303705.0,26.0819,26.1006,26.0258,26.0539,303705.0
2020-02-04 12:30:00,27.87,27.87,27.81,27.82,214424.0,26.0539,26.0539,25.9978,26.0071,214424.0
2020-02-04 13:00:00,27.81,27.93,27.81,27.9,200760.0,25.9978,26.11,25.9978,26.0819,200760.0
2020-02-04 13:30:00,27.91,28.0,27.88,27.97,226085.0,26.0913,26.1754,26.0632,26.1474,226085.0
2020-02-04 14:00:00,27.96,28.1,27.95,28.08,325177.0,26.138,26.2689,26.1287,26.2502,325177.0
2020-02-04 14:30:00,28.08,28.09,28.01,28.03,260091.0,26.2502,26.2595,26.1848,26.2034,260091.0
2020-02-04 15:00:00,28.04,28.15,28.04,28.14,415844.0,26.2128,26.3156,26.2128,26.3063,415844.0
2020-02-04 15:30:00,28.13,28.14,28.03,28.07,1534519.0,26.2969,26.3063,26.2034,26.2408,1534519.0
2020-02-05 09:30:00,28.02,28.06,27.92,28.01,1072006.0,26.1941,26.2315,26.1006,26.1848,1072006.0
2020-02-05 10:00:00,28.01,28.19,27.91,28.19,504852.0,26.1848,26.353,26.0913,26.353,504852.0
2020-02-05 10:30:00,28.18,28.21,28.12,28.18,609289.0,26.3437,26.3717,26.2876,26.3437,609289.0
2020-02-05 11:00:00,28.19,28.31,28.18,28.26,420311.0,26.353,26.4652,26.3437,26.4185,420311.0
2020-02-05 11:30:00,28.25,28.34,28.25,28.29,281687.0,26.4091,26.4932,26.4091,26.4465,281687.0
2020-02-05 12:00:00,28.28,28.3,28.17,28.19,284838.0,26.4372,26.4559,26.3343,26.353,284838.0
2020-02-05 12:30:00,28.18,28.18,28.09,28.14,310196.0,26.3437,26.3437,26.2595,26.3063,310196.0
2020-02-05 13:00:00,28.14,28.19,28.1,28.12,236882.0,26.3063,26.353,26.2689,26.2876,236882.0
2020-02-05 13:30:00,28.12,28.17,28.1,28.15,131889.0,26.2876,26.3343,26.2689,26.3156,131889.0
2020-02-05 14:00:00,28.14,28.16,28.09,28.09,84286.0,26.3063,26.325,26.2595,26.2595,84286.0
2020-02-05 14:30:00,28.09,28.11,28.05,28.09,224681.0,26.2595,26.2782,26.2221,26.2595,224681.0
2020-02-05 15:00:00,28.1,28.16,28.08,28.08,252979.0,26.2689,26.325,26.2502,26.2502,252979.0
2020-02-05 15:30:00,28.08,28.12,28.06,28.06,1226170.0,26.2502,26.2876,26.2315,26.2315,1226170.0
2020-02-06 09:30:00,28.27,28.41,28.18,28.3,756608.0,26.4278,26.5587,26.3437,26.4559,756608.0
2020-02-06 10:00:00,28.3,28.33,28.22,28.25,379649.0,26.4559,26.4839,26.3811,26.4091,379649.0
2020-02-06 10:30:00,28.25,28.27,28.12,28.19,347882.0,26.4091,26.4278,26.2876,26.353,347882.0
2020-02-06 11:00:00,28.2,28.24,28.14,28.22,140503.0,26.3624,26.3998,26.3063,26.3811,140503.0
2020-02-06 11:30:00,28.23,28.35,28.23,28.35,133632.0,26.3904,26.5026,26.3904,26.5026,133632.0
2020-02-06 12:00:00,28.34,28.35,28.3,28.34,245638.0,26.4932,26.5026,26.4559,26.4932,245638.0
2020-02-06 12:30:00,28.33,28.4,28.33,28.38,167698.0,26.4839,26.5493,26.4839,26.5306,167698.0
2020-02-06 13:00:00,28.38,28.45,28.37,28.45,125225.0,26.5306,26.5961,26.5213,26.5961,125225.0
2020-02-06 13:30:00,28.46,28.49,28.44,28.44,155450.0,26.6054,26.6335,26.5867,26.5867,155450.0
2020-02-06 14:00:00,28.44,28.48,28.43,28.48,158712.0,26.5867,26.6241,26.5774,26.6241,158712.0
2020-02-06 14:30:00,28.47,28.49,28.46,28.49,94858.0,26.6148,26.6335,26.6054,26.6335,94858.0
2020-02-06 15:00:00,28.49,28.5,28.41,28.41,317551.0,26.6335,26.6428,26.5587,26.5587,317551.0
2020-02-06 15:30:00,28.41,28.46,28.39,28.39,1209749.0,26.5587,26.6054,26.54,26.54,1209749.0
2020-02-07 09:30:00,28.57,28.67,28.44,28.51,705765.0,26.7083,26.8017,26.5867,26.6522,705765.0
2020-02-07 10:00:00,28.51,28.57,28.23,28.25,337565.0,26.6522,26.7083,26.3904,26.4091,337565.0
2020-02-07 10:30:00,28.25,28.31,28.08,28.14,491283.0,26.4091,26.4652,26.2502,26.3063,491283.0
2020-02-07 11:00:00,28.14,28.23,28.01,28.02,468686.0,26.3063,26.3904,26.1848,26.1941,468686.0
2020-02-07 11:30:00,28.02,28.08,27.99,28.03,302686.0,26.1941,26.2502,26.1661,26.2034,302686.0
2020-02-07 12:00:00,28.03,28.03,27.94,28.03,401439.0,26.2034,26.2034,26.1193,26.2034,401439.0
2020-02-07 12:30:00,28.02,28.08,28.02,28.05,201450.0,26.1941,26.2502,26.1941,26.2221,201450.0
2020-02-07 13:00:00,28.05,28.12,28.05,28.06,182768.0,26.2221,26.2876,26.2221,26.2315,182768.0
2020-02-07 13:30:00,28.06,28.13,28.04,28.1,318289.0,26.2315,26.2969,26.2128,26.2689,318289.0
2020-02-07 14:00:00,28.11,28.15,28.02,28.03,222413.0,26.2782,26.3156,26.1941,26.2034,222413.0
2020-02-07 14:30:00,28.03,28.06,28.01,28.02,167906.0,26.2034,26.2315,26.1848,26.1941,167906.0
2020-02-07 15:00:00,28.02,28.03,27.98,28.02,287712.0,26.1941,26.2034,26.1567,26.1941,287712.0
2020-02-07 15:30:00,28.02,28.02,27.92,27.93,2118644.0,26.1941,26.1941,26.1006,26.11,2118644.0
2020-02-10 09:30:00,28.19,28.23,28.02,28.14,697375.0,26.353,26.3904,26.1941,26.3063,697375.0
2020-02-10 10:00:00,28.13,28.39,28.13,28.34,706577.0,26.2969,26.54,26.2969,26.4932,706577.0
2020-02-10 10:30:00,28.34,28.42,28.33,28.41,638846.0,26.4932,26.568,26.4839,26.5587,638846.0
2020-02-10 11:00:00,28.41,28.49,28.39,28.42,440410.0,26.5587,26.6335,26.54,26.568,440410.0
2020-02-10 11:30:00,28.43,28.49,28.4,28.41,413828.0,26.5774,26.6335,26.5493,26.5587,413828.0
2020-02-10 12:00:00,28.42,28.44,28.38,28.43,155419.0,26.568,26.5867,26.5306,26.5774,155419.0
2020-02-10 12:30:00,28.44,28.51,28.41,28.44,179882.0,26.5867,26.6522,26.5587,26.5867,179882.0
2020-02-10 13:00:00,28.44,28.47,28.39,28.46,201890.0,26.5867,26.6148,26.54,26.6054,201890.0
2020-02-10 13:30:00,28.46,28.49,28.44,28.48,164131.0,26.6054,26.6335,26.5867,26.6241,164131.0
2020-02-10 14:00:00,28.49,28.5,28.42,28.42,184951.0,26.6335,26.6428,26.568,26.568,184951.0
2020-02-10 14:30:00,28.42,28.5,28.42,28.49,306396.0,26.568,26.6428,26.568,26.6335,306396.0
2020-02-10 15:00:00,28.49,28.5,28.33,28.33,311926.0,26.6335,26.6428,26.4839,26.4839,311926.0
2020-02-10 15:30:00,28.33,28.42,28.32,28.39,1016766.0,26.4839,26.568,26.4746,26.54,1016766.0
2020-02-11 09:30:00,28.32,28.5,28.28,28.45,541858.0,26.4746,26.6428,26.4372,26.5961,541858.0
2020-02-11 10:00:00,28.46,28.52,28.35,28.36,487314.0,26.6054,26.6615,26.5026,26.5119,487314.0
2020-02-11 10:30:00,28.36,28.37,28.14,28.18,708175.0,26.5119,26.5213,26.3063,26.3437,708175.0
2020-02-11 11:00:00,28.16,28.28,28.08,28.25,200107.0,26.325,26.4372,26.2502,26.4091,200107.0
2020-02-11 11:30:00,28.25,28.38,28.25,28.36,192902.0,26.4091,26.5306,26.4091,26.5119,192902.0
2020-02-11 12:00:00,28.36,28.37,28.3,28.31,143986.0,26.5119,26.5213,26.4559,26.4652,143986.0
2020-02-11 12:30:00,28.32,28.33,28.26,28.29,69279.0,26.4746,26.4839,26.4185,26.4465,69279.0
2020-02-11 13:00:00,28.3,28.33,28.25,28.32,90857.0,26.4559,26.4839,26.4091,26.4746,90857.0
2020-02-11 13:30:00,28.32,28.43,28.31,28.39,205187.0,26.4746,26.5774,26.4652,26.54,205187.0
2020-02-11 14:00:00,28.39,28.4,28.3,28.31,226242.0,26.54,26.5493,26.4559,26.4652,226242.0
2020-02-11 14:30:00,28.31,28.31,28.25,28.31,114197.0,26.4652,26.4652,26.4091,26.4652,114197.0
2020-02-11 15:00:00,28.31,28.39,28.31,28.38,97881.0,26.4652,26.54,26.4652,26.5306,97881.0
2020-02-11 15:30:00,28.38,28.42,28.35,28.41,830489.0,26.5306,26.568,26.5026,26.5587,830489.0
2020-02-12 09:30:00,28.34,28.37,28.11,28.26,707338.0,26.4932,26.5213,26.2782,26.4185,707338.0
2020-02-12 10:00:00,28.26,28.26,28.12,28.25,601853.0,26.4185,26.4185,26.2876,26.4091,601853.0
2020-02-12 10:30:00,28.25,28.31,28.2,28.29,216884.0,26.4091,26.4652,26.3624,26.4465,216884.0
2020-02-12 11:00:00,28.29,28.33,28.25,28.33,175608.0,26.4465,26.4839,26.4091,26.4839,175608.0
2020-02-12 11:30:00,28.33,28.41,28.32,28.4,205998.0,26.4839,26.5587,26.4746,26.5493,205998.0
2020-02-12 12:00:00,28.4,28.4,28.31,28.31,150847.0,26.5493,26.5493,26.4652,26.4652,150847.0
2020-02-12 12:30:00,28.31,28.32,28.24,28.24,89071.0,26.4652,26.4746,26.3998,26.3998,89071.0
2020-02-12 13:00:00,28.25,28.31,28.25,28.28,94991.0,26.4091,26.4652,26.4091,26.4372,94991.0
2020-02-12 13:30:00,28.28,28.29,28.24,28.25,240208.0,26.4372,26.4465,26.3998,26.4091,240208.0
2020-02-12 14:00:00,28.25,28.25,28.14,28.15,469811.0,26.4091,26.4091,26.3063,26.3156,469811.0
2020-02-12 14:30:00,28.16,28.17,28.09,28.13,240305.0,26.325,26.3343,26.2595,26.2969,240305.0
2020-02-12 15:00:00,28.13,28.19,28.12,28.14,637382.0,26.2969,26.353,26.2876,26.3063,637382.0
2020-02-12 15:30:00,28.14,28.14,28.08,28.13,744033.0,26.3063,26.3063,26.2502,26.2969,744033.0
2020-02-13 09:30:00,28.34,28.41,28.21,28.39,595532.0,26.4932,26.5587,26.3717,26.54,595532.0
2020-02-13 10:00:00,28.39,28.51,28.37,28.47,681835.0,26.54,26.6522,26.5213,26.6148,681835.0
2020-02-13 10:30:00,28.48,28.58,28.42,28.46,441713.0,26.6241,26.7176,26.568,26.6054,441713.0
2020-02-13 11:00:00,28.45,28.45,28.35,28.4,201581.0,26.5961,26.5961,26.5026,26.5493,201581.0
2020-02-13 11:30:00,28.41,28.51,28.37,28.47,264837.0,26.5587,26.6522,26.5213,26.6148,264837.0
2020-02-13 12:00:00,28.46,28.46,28.38,28.42,173899.0,26.6054,26.6054,26.5306,26.568,173899.0
2020-02-13 12:30:00,28.43,28.44,28.34,28.4,193061.0,26.5774,26.5867,26.4932,26.5493,193061.0
2020-02-13 13:00:00,28.4,28.41,28.36,28.38,254813.0,26.5493,26.5587,26.5119,26.5306,254813.0
2020-02-13 13:30:00,28.39,28.41,28.3,28.33,201909.0,26.54,26.5587,26.4559,26.4839,201909.0
2020-02-13 14:00:00,28.33,28.35,28.31,28.32,194750.0,26.4839,26.5026,26.4652,26.4746,194750.0
2020-02-13 14:30:00,28.32,28.35,28.31,28.32,177428.0,26.4746,26.5026,26.4652,26.4746,177428.0
2020-02-13 15:00:00,28.32,28.36,28.3,28.33,337304.0,26.4746,26.5119,26.4559,26.4839,337304.0
2020-02-13 15:30:00,28.33,28.36,28.32,28.33,757025.0,26.4839,26.5119,26.4746,26.4839,757025.0
2020-02-14 09:30:00,28.34,28.46,28.21,28.41,663708.0,26.4932,26.6054,26.3717,26.5587,663708.0
2020-02-14 10:00:00,28.41,28.42,28.29,28.33,449953.0,26.5587,26.568,26.4465,26.4839,449953.0
2020-02-14 10:30:00,28.32,28.4,28.28,28.38,253165.0,26.4746,26.5493,26.4372,26.5306,253165.0
2020-02-14 11:00:00,28.37,28.43,28.26,28.27,472650.0,26.5213,26.5774,26.4185,26.4278,472650.0
2020-02-14 11:30:00,28.27,28.28,28.19,28.23,544555.0,26.4278,26.4372,26.353,26.3904,544555.0
2020-02-14 12:00:00,28.23,28.34,28.22,28.33,104377.0,26.3904,26.4932,26.3811,26.4839,104377.0
2020-02-14 12:30:00,28.33,28.4,28.32,28.37,257191.0,26.4839,26.5493,26.4746,26.5213,257191.0
2020-02-14 13:00:00,28.37,28.38,28.31,28.38,123917.0,26.5213,26.5306,26.4652,26.5306,123917.0
2020-02-14 13:30:00,28.38,28.41,28.32,28.36,163242.0,26.5306,26.5587,26.4746,26.5119,163242.0
2020-02-14 14:00:00,28.35,28.4,28.33,28.33,122886.0,26.5026,26.5493,26.4839,26.4839,122886.0
2020-02-14 14:30:00,28.33,28.34,28.27,28.27,99911.0,26.4839,26.4932,26.4278,26.4278,99911.0
2020-02-14 15:00:00,28.27,28.29,28.25,28.28,160672.0,26.4278,26.4465,26.4091,26.4372,160672.0
2020-02-14 15:30:00,28.28,28.31,28.26,28.29,571588.0,26.4372,26.4652,26.4185,26.4465,571588.0
2020-02-18 09:30:00,28.59,28.59,28.39,28.56,1109581.0,26.727,26.727,26.54,26.6989,1109581.0
2020-02-18 10:00:00,28.57,28.78,28.56,28.78,708777.0,26.7083,26.9046,26.6989,26.9046,708777.0
2020-02-18 10:30:00,28.78,28.85,28.69,28.85,542532.0,26.9046,26.97,26.8204,26.97,542532.0
2020-02-18 11:00:00,28.84,29.04,28.83,29.03,874673.0,26.9607,27.1476,26.9513,27.1383,874673.0
2020-02-18 11:30:00,29.02,29.09,28.93,29.08,504324.0,27.1289,27.1944,27.0448,27.185,504324.0
2020-02-18 12:00:00,29.08,29.08,28.94,29.07,436417.0,27.185,27.185,27.0541,27.1757,436417.0
2020-02-18 12:30:00,29.07,29.08,29.04,29.06,372233.0,27.1757,27.185,27.1476,27.1663,372233.0
2020-02-18 13:00:00,29.06,29.07,29.02,29.05,275390.0,27.1663,27.1757,27.1289,27.157,275390.0
2020-02-18 13:30:00,29.06,29.08,29.05,29.08,325345.0,27.1663,27.185,27.157,27.185,325345.0
2020-02-18 14:00:00,29.07,29.13,29.06,29.09,614287.0,27.1757,27.2318,27.1663,27.1944,614287.0
2020-02-18 14:30:00,29.1,29.15,29.09,29.15,294949.0,27.2037,27.2505,27.1944,27.2505,294949.0
2020-02-18 15:00:00,29.16,29.19,29.13,29.18,500245.0,27.2598,27.2879,27.2318,27.2785,500245.0
2020-02-18 15:30:00,29.19,29.25,29.17,29.22,2164171.0,27.2879,27.3439,27.2692,27.3159,2164171.0
2020-02-19 09:30:00,29.37,29.49,29.2,29.34,1391210.0,27.4561,27.5683,27.2972,27.4281,1391210.0
2020-02-19 10:00:00,29.34,29.57,29.3,29.52,782321.0,27.4281,27.6431,27.3907,27.5964,782321.0
2020-02-19 10:30:00,29.51,29.66,29.51,29.6,663106.0,27.587,27.7272,27.587,27.6711,663106.0
2020-02-19 11:00:00,29.61,29.62,29.48,29.49,541117.0,27.6805,27.6898,27.559,27.5683,541117.0
2020-02-19 11:30:00,29.48,29.52,29.38,29.52,451835.0,27.559,27.5964,27.4655,27.5964,451835.0
2020-02-19 12:00:00,29.52,29.59,29.5,29.59,296316.0,27.5964,27.6618,27.5777,27.6618,296316.0
2020-02-19 12:30:00,29.59,29.62,29.56,29.62,242861.0,27.6618,27.6898,27.6337,27.6898,242861.0
2020-02-19 13:00:00,29.62,29.67,29.59,29.66,265070.0,27.6898,27.7366,27.6618,27.7272,265070.0
2020-02-19 13:30:00,29.65,29.7,29.63,29.68,405355.0,27.7179,27.7646,27.6992,27.7459,405355.0
2020-02-19 14:00:00,29.68,29.74,29.56,29.67,289579.0,27.7459,27.802,27.6337,27.7366,289579.0
2020-02-19 14:30:00,29.66,29.7,29.59,29.59,365235.0,27.7272,27.7646,27.6618,27.6618,365235.0
2020-02-19 15:00:00,29.59,29.67,29.59,29.67,399389.0,27.6618,27.7366,27.6618,27.7366,399389.0
2020-02-19 15:30:00,29.68,29.78,29.67,29.77,1813558.0,27.7459,27.8394,27.7366,27.8301,1813558.0
2020-02-20 09:30:00,29.65,29.87,29.61,29.87,1398776.0,27.7179,27.9235,27.6805,27.9235,1398776.0
2020-02-20 10:00:00,29.88,30.02,29.84,30.01,784847.0,27.9329,28.0638,27.8955,28.0544,784847.0
2020-02-20 10:30:00,30.02,30.09,29.62,29.72,951445.0,28.0638,28.1292,27.6898,27.7833,951445.0
2020-02-20 11:00:00,29.72,29.89,29.7,29.79,561171.0,27.7833,27.9422,27.7646,27.8488,561171.0
2020-02-20 11:30:00,29.79,29.88,29.59,29.7,682354.0,27.8488,27.9329,27.6618,27.7646,682354.0
2020-02-20 12:00:00,29.7,29.73,29.61,29.72,423059.0,27.7646,27.7927,27.6805,27.7833,423059.0
2020-02-20 12:30:00,29.73,29.74,29.51,29.52,384194.0,27.7927,27.802,27.587,27.5964,384194.0
2020-02-20 13:00:00,29.52,29.76,29.5,29.72,309038.0,27.5964,27.8207,27.5777,27.7833,309038.0
2020-02-20 13:30:00,29.72,29.82,29.72,29.79,305259.0,27.7833,27.8768,27.7833,27.8488,305259.0
2020-02-20 14:00:00,29.81,29.82,29.7,29.82,217767.0,27.8675,27.8768,27.7646,27.8768,217767.0
2020-02-20 14:30:00,29.82,29.91,29.78,29.89,448600.0,27.8768,27.9609,27.8394,27.9422,448600.0
2020-02-20 15:00:00,29.9,29.9,29.84,29.85,538939.0,27.9516,27.9516,27.8955,27.9048,538939.0
2020-02-20 15:30:00,29.85,29.85,29.69,29.75,1483505.0,27.9048,27.9048,27.7553,27.8114,1483505.0
2020-02-21 09:30:00,30.27,30.51,30.18,30.44,3003595.0,28.2975,28.5218,28.2133,28.4564,3003595.0
2020-02-21 10:00:00,30.45,30.68,30.41,30.47,1864206.0,28.4658,28.6808,28.4284,28.4844,1864206.0
2020-02-21 10:30:00,30.47,30.64,30.42,30.54,1035531.0,28.4844,28.6434,28.4377,28.5499,1035531.0
2020-02-21 11:00:00,30.54,30.62,30.52,30.58,616945.0,28.5499,28.6247,28.5312,28.5873,616945.0
2020-02-21 11:30:00,30.58,30.58,30.43,30.52,535328.0,28.5873,28.5873,28.4471,28.5312,535328.0
2020-02-21 12:00:00,30.52,30.57,30.45,30.57,389567.0,28.5312,28.5779,28.4658,28.5779,389567.0
2020-02-21 12:30:00,30.58,30.59,30.48,30.48,357580.0,28.5873,28.5966,28.4938,28.4938,357580.0
2020-02-21 13:00:00,30.48,30.57,30.44,30.57,309319.0,28.4938,28.5779,28.4564,28.5779,309319.0
2020-02-21 13:30:00,30.58,30.67,30.56,30.64,576572.0,28.5873,28.6714,28.5686,28.6434,576572.0
2020-02-21 14:00:00,30.64,30.66,30.57,30.65,569748.0,28.6434,28.6621,28.5779,28.6527,569748.0
2020-02-21 14:30:00,30.65,30.67,30.59,30.66,470616.0,28.6527,28.6714,28.5966,28.6621,470616.0
2020-02-21 15:00:00,30.65,30.68,30.65,30.67,583170.0,28.6527,28.6808,28.6527,28.6714,583170.0
2020-02-21 15:30:00,30.67,30.7,30.62,30.66,2386566.0,28.6714,28.6995,28.6247,28.6621,2386566.0
2020-02-24 09:30:00,31.76,31.83,31.1,31.3,4086971.0,29.6904,29.7558,29.0734,29.2604,4086971.0
2020-02-24 10:00:00,31.31,31.47,31.18,31.47,1215889.0,29.2697,29.4193,29.1482,29.4193,1215889.0
2020-02-24 10:30:00,31.47,31.52,31.22,31.33,996762.0,29.4193,29.466,29.1856,29.2884,996762.0
2020-02-24 11:00:00,31.34,31.4,31.24,31.36,674203.0,29.2978,29.3538,29.2043,29.3165,674203.0
2020-02-24 11:30:00,31.35,31.5,31.32,31.45,989590.0,29.3071,29.4473,29.2791,29.4006,989590.0
2020-02-24 12:00:00,31.46,31.66,31.43,31.63,698237.0,29.4099,29.5969,29.3819,29.5689,698237.0
2020-02-24 12:30:00,31.63,31.7,31.55,31.7,707544.0,29.5689,29.6343,29.4941,29.6343,707544.0
2020-02-24 13:00:00,31.7,31.74,31.59,31.61,677199.0,29.6343,29.6717,29.5315,29.5502,677199.0
2020-02-24 13:30:00,31.6,31.61,31.43,31.56,595433.0,29.5408,29.5502,29.3819,29.5034,595433.0
2020-02-24 14:00:00,31.57,31.58,31.05,31.08,1000307.0,29.5128,29.5221,29.0267,29.0547,1000307.0
2020-02-24 14:30:00,31.08,31.14,30.66,30.74,1659591.0,29.0547,29.1108,28.6621,28.7369,1659591.0
2020-02-24 15:00:00,30.73,30.93,30.68,30.92,1282893.0,28.7275,28.9145,28.6808,28.9051,1282893.0
2020-02-24 15:30:00,30.91,31.07,30.9,31.06,1695439.0,28.8958,29.0453,28.8864,29.036,1695439.0
2020-02-25 09:30:00,30.48,30.99,30.41,30.81,1807975.0,28.4938,28.9706,28.4284,28.8023,1807975.0
2020-02-25 10:00:00,30.82,30.99,30.72,30.9,979750.0,28.8116,28.9706,28.7182,28.8864,979750.0
2020-02-25 10:30:00,30.9,31.1,30.85,31.08,1161886.0,28.8864,29.0734,28.8397,29.0547,1161886.0
2020-02-25 11:00:00,31.07,31.16,30.81,30.84,1443822.0,29.0453,29.1295,28.8023,28.8303,1443822.0
2020-02-25 11:30:00,30.84,30.89,30.52,30.62,1129880.0,28.8303,28.8771,28.5312,28.6247,1129880.0
2020-02-25 12:00:00,30.61,30.68,30.56,30.68,586430.0,28.6153,28.6808,28.5686,28.6808,586430.0
2020-02-25 12:30:00,30.68,30.83,30.61,30.83,631773.0,28.6808,28.821,28.6153,28.821,631773.0
2020-02-25 13:00:00,30.83,30.93,30.77,30.81,838728.0,28.821,28.9145,28.7649,28.8023,838728.0
2020-02-25 13:30:00,30.81,30.84,30.63,30.64,703989.0,28.8023,28.8303,28.634,28.6434,703989.0
2020-02-25 14:00:00,30.64,30.67,30.34,30.36,1101544.0,28.6434,28.6714,28.3629,28.3816,1101544.0
2020-02-25 14:30:00,30.36,30.64,30.32,30.56,755938.0,28.3816,28.6434,28.3442,28.5686,755938.0
2020-02-25 15:00:00,30.55,30.55,30.33,30.33,589157.0,28.5592,28.5592,28.3536,28.3536,589157.0
2020-02-25 15:30:00,30.33,30.35,29.91,29.95,3822912.0,28.3536,28.3723,27.9609,27.9983,3822912.0
2020-02-26 09:30:00,29.9,30.07,29.67,30.02,1753077.0,27.9516,28.1105,27.7366,28.0638,1753077.0
2020-02-26 10:00:00,30.02,30.08,29.75,29.97,1015670.0,28.0638,28.1199,27.8114,28.017,1015670.0
2020-02-26 10:30:00,29.97,30.11,29.86,30.06,913007.0,28.017,28.1479,27.9142,28.1012,913007.0
2020-02-26 11:00:00,30.07,30.24,30.02,30.16,713193.0,28.1105,28.2694,28.0638,28.1946,713193.0
2020-02-26 11:30:00,30.15,30.28,30.11,30.25,437227.0,28.1853,28.3068,28.1479,28.2788,437227.0
2020-02-26 12:00:00,30.23,30.24,30.06,30.12,519990.0,28.2601,28.2694,28.1012,28.1573,519990.0
2020-02-26 12:30:00,30.11,30.23,30.09,30.14,303359.0,28.1479,28.2601,28.1292,28.176,303359.0
2020-02-26 13:00:00,30.14,30.23,30.06,30.1,235287.0,28.176,28.2601,28.1012,28.1386,235287.0
2020-02-26 13:30:00,30.1,30.23,30.08,30.13,679937.0,28.1386,28.2601,28.1199,28.1666,679937.0
2020-02-26 14:00:00,30.13,30.2,30.11,30.15,352936.0,28.1666,28.232,28.1479,28.1853,352936.0
2020-02-26 14:30:00,30.14,30.19,30.08,30.14,325751.0,28.176,28.2227,28.1199,28.176,325751.0
2020-02-26 15:00:00,30.14,30.16,29.98,29.98,394718.0,28.176,28.1946,28.0264,28.0264,394718.0
2020-02-26 15:30:00,29.97,30.05,29.86,29.87,1310951.0,28.017,28.0918,27.9142,27.9235,1310951.0
2020-02-27 09:30:00,30.32,30.37,29.86,29.9,2110162.0,28.3442,28.391,27.9142,27.9516,2110162.0
2020-02-27 10:00:00,29.89,29.92,29.43,29.65,2171282.0,27.9422,27.9703,27.5122,27.7179,2171282.0
2020-02-27 10:30:00,29.65,29.73,29.17,29.2,1713315.0,27.7179,27.7927,27.2692,27.2972,1713315.0
2020-02-27 11:00:00,29.2,29.43,29.17,29.3,1220978.0,27.2972,27.5122,27.2692,27.3907,1220978.0
2020-02-27 11:30:00,29.3,29.35,29.17,29.25,737445.0,27.3907,27.4374,27.2692,27.3439,737445.0
2020-02-27 12:00:00,29.25,29.28,28.94,29.01,886359.0,27.3439,27.372,27.0541,27.1196,886359.0
2020-02-27 12:30:00,29.02,29.03,28.82,28.92,871713.0,27.1289,27.1383,26.942,27.0355,871713.0
2020-02-27 13:00:00,28.93,29.07,28.75,28.76,1151131.0,27.0448,27.1757,26.8765,26.8859,1151131.0
2020-02-27 13:30:00,28.76,28.87,28.72,28.85,1255351.0,26.8859,26.9887,26.8485,26.97,1255351.0
2020-02-27 14:00:00,28.85,28.91,28.78,28.79,488082.0,26.97,27.0261,26.9046,26.9139,488082.0
2020-02-27 14:30:00,28.8,28.8,28.48,28.55,1238593.0,26.9233,26.9233,26.6241,26.6896,1238593.0
2020-02-27 15:00:00,28.54,28.63,28.36,28.49,1055349.0,26.6802,26.7643,26.5119,26.6335,1055349.0
2020-02-27 15:30:00,28.49,28.54,28.14,28.18,3631104.0,26.6335,26.6802,26.3063,26.3437,3631104.0
2020-02-28 09:30:00,26.8,27.03,26.39,26.52,4265797.0,25.0536,25.2686,24.6703,24.7918,4265797.0
2020-02-28 10:00:00,26.52,26.52,25.43,25.97,3509406.0,24.7918,24.7918,23.7729,24.2777,3509406.0
2020-02-28 10:30:00,25.97,26.07,25.68,25.76,2598324.0,24.2777,24.3712,24.0066,24.0814,2598324.0
2020-02-28 11:00:00,25.75,26.51,25.63,26.41,2350366.0,24.072,24.7825,23.9598,24.689,2350366.0
2020-02-28 11:30:00,26.42,26.91,26.35,26.38,1852684.0,24.6984,25.1564,24.6329,24.661,1852684.0
2020-02-28 12:00:00,26.38,26.45,26.22,26.34,1007842.0,24.661,24.7264,24.5114,24.6236,1007842.0
2020-02-28 12:30:00,26.34,26.43,25.98,26.12,1062147.0,24.6236,24.7077,24.287,24.4179,1062147.0
2020-02-28 13:00:00,26.11,26.14,25.96,26.0,1182456.0,24.4086,24.4366,24.2683,24.3057,1182456.0
2020-02-28 13:30:00,26.0,26.14,25.8,25.84,1126428.0,24.3057,24.4366,24.1188,24.1562,1126428.0
2020-02-28 14:00:00,25.84,25.84,25.53,25.6,1275532.0,24.1562,24.1562,23.8664,23.9318,1275532.0
2020-02-28 14:30:00,25.6,26.6,25.57,26.25,2429756.0,23.9318,24.8666,23.9038,24.5394,2429756.0
2020-02-28 15:00:00,26.25,26.42,26.04,26.23,1403844.0,24.5394,24.6984,24.3431,24.5207,1403844.0
2020-02-28 15:30:00,26.23,26.36,26.1,26.17,3231970.0,24.5207,24.6423,24.3992,24.4647,3231970.0
2020-03-02 09:30:00,27.09,27.23,26.71,26.96,2589375.0,25.3247,25.4556,24.9695,25.2032,2589375.0
2020-03-02 10:00:00,26.95,27.32,26.91,27.11,1206456.0,25.1938,25.5397,25.1564,25.3434,1206456.0
2020-03-02 10:30:00,27.11,27.27,26.95,27.11,1212824.0,25.3434,25.493,25.1938,25.3434,1212824.0
2020-03-02 11:00:00,27.11,27.4,27.1,27.25,1637679.0,25.3434,25.6145,25.3341,25.4743,1637679.0
2020-03-02 11:30:00,27.25,27.46,27.22,27.46,1096965.0,25.4743,25.6706,25.4462,25.6706,1096965.0
2020-03-02 12:00:00,27.46,27.46,27.25,27.34,652773.0,25.6706,25.6706,25.4743,25.5584,652773.0
2020-03-02 12:30:00,27.35,27.41,27.26,27.29,521562.0,25.5678,25.6238,25.4836,25.5117,521562.0
2020-03-02 13:00:00,27.29,27.31,27.07,27.08,458893.0,25.5117,25.5304,25.306,25.3154,458893.0
2020-03-02 13:30:00,27.08,27.15,27.0,27.14,666468.0,25.3154,25.3808,25.2406,25.3714,666468.0
2020-03-02 14:00:00,27.14,27.36,27.14,27.33,401450.0,25.3714,25.5771,25.3714,25.5491,401450.0
2020-03-02 14:30:00,27.33,27.34,27.05,27.07,613940.0,25.5491,25.5584,25.2873,25.306,613940.0
2020-03-02 15:00:00,27.06,27.21,27.06,27.2,759143.0,25.2967,25.4369,25.2967,25.4275,759143.0
2020-03-02 15:30:00,27.21,27.4,27.16,27.39,2204439.0,25.4369,25.6145,25.3901,25.6052,2204439.0
2020-03-03 09:30:00,27.8,27.85,27.46,27.82,1238800.0,25.9884,26.0352,25.6706,26.0071,1238800.0
2020-03-03 10:00:00,27.82,28.57,27.82,28.34,3056564.0,26.0071,26.7083,26.0071,26.4932,3056564.0
2020-03-03 10:30:00,28.33,29.12,28.33,29.03,2401526.0,26.4839,27.2224,26.4839,27.1383,2401526.0
2020-03-03 11:00:00,29.03,29.17,28.83,28.92,1980537.0,27.1383,27.2692,26.9513,27.0355,1980537.0
2020-03-03 11:30:00,28.93,29.37,28.9,29.29,1730851.0,27.0448,27.4561,27.0168,27.3813,1730851.0
2020-03-03 12:00:00,29.28,29.45,29.14,29.44,1237754.0,27.372,27.5309,27.2411,27.5216,1237754.0
2020-03-03 12:30:00,29.44,29.51,29.31,29.49,860027.0,27.5216,27.587,27.4,27.5683,860027.0
2020-03-03 13:00:00,29.49,29.61,29.42,29.52,975187.0,27.5683,27.6805,27.5029,27.5964,975187.0
2020-03-03 13:30:00,29.51,29.52,28.66,28.68,1330058.0,27.587,27.5964,26.7924,26.8111,1330058.0
2020-03-03 14:00:00,28.68,28.71,28.06,28.67,1930073.0,26.8111,26.8391,26.2315,26.8017,1930073.0
2020-03-03 14:30:00,28.67,28.84,28.29,28.29,1192746.0,26.8017,26.9607,26.4465,26.4465,1192746.0
2020-03-03 15:00:00,28.29,28.76,28.29,28.74,1178017.0,26.4465,26.8859,26.4465,26.8672,1178017.0
2020-03-03 15:30:00,28.74,28.76,28.38,28.68,2690056.0,26.8672,26.8859,26.5306,26.8111,2690056.0
2020-03-04 09:30:00,29.03,29.17,28.72,28.85,2125590.0,27.1383,27.2692,26.8485,26.97,2125590.0
2020-03-04 10:00:00,28.83,28.85,28.35,28.36,992304.0,26.9513,26.97,26.5026,26.5119,992304.0
2020-03-04 10:30:00,28.36,28.73,28.28,28.68,703247.0,26.5119,26.8578,26.4372,26.8111,703247.0
2020-03-04 11:00:00,28.68,28.78,28.46,28.5,409156.0,26.8111,26.9046,26.6054,26.6428,409156.0
2020-03-04 11:30:00,28.51,28.65,28.41,28.59,382441.0,26.6522,26.783,26.5587,26.727,382441.0
2020-03-04 12:00:00,28.59,28.87,28.57,28.86,281876.0,26.727,26.9887,26.7083,26.9794,281876.0
2020-03-04 12:30:00,28.85,28.85,28.62,28.76,276156.0,26.97,26.97,26.755,26.8859,276156.0
2020-03-04 13:00:00,28.77,28.85,28.69,28.71,376633.0,26.8952,26.97,26.8204,26.8391,376633.0
2020-03-04 13:30:00,28.73,28.79,28.56,28.62,204502.0,26.8578,26.9139,26.6989,26.755,204502.0
2020-03-04 14:00:00,28.61,28.7,28.58,28.7,267673.0,26.7457,26.8298,26.7176,26.8298,267673.0
2020-03-04 14:30:00,28.7,28.88,28.67,28.87,203103.0,26.8298,26.9981,26.8017,26.9887,203103.0
2020-03-04 15:00:00,28.87,29.05,28.84,28.98,462784.0,26.9887,27.157,26.9607,27.0915,462784.0
2020-03-04 15:30:00,28.98,29.15,28.91,29.14,1994712.0,27.0915,27.2505,27.0261,27.2411,1994712.0
2020-03-05 09:30:00,29.47,29.6,29.28,29.37,1526697.0,27.5496,27.6711,27.372,27.4561,1526697.0
2020-03-05 10:00:00,29.38,29.41,28.97,29.08,1121517.0,27.4655,27.4935,27.0822,27.185,1121517.0
2020-03-05 10:30:00,29.09,29.48,29.03,29.47,1137943.0,27.1944,27.559,27.1383,27.5496,1137943.0
2020-03-05 11:00:00,29.48,29.52,29.14,29.21,654975.0,27.559,27.5964,27.2411,27.3066,654975.0
2020-03-05 11:30:00,29.21,29.46,29.17,29.45,440921.0,27.3066,27.5403,27.2692,27.5309,440921.0
2020-03-05 12:00:00,29.44,29.58,29.44,29.55,407470.0,27.5216,27.6524,27.5216,27.6244,407470.0
2020-03-05 12:30:00,29.56,29.72,29.5,29.72,532737.0,27.6337,27.7833,27.5777,27.7833,532737.0
2020-03-05 13:00:00,29.72,29.84,29.68,29.8,874240.0,27.7833,27.8955,27.7459,27.8581,874240.0
2020-03-05 13:30:00,29.79,29.81,29.61,29.67,613857.0,27.8488,27.8675,27.6805,27.7366,613857.0
2020-03-05 14:00:00,29.69,29.77,29.65,29.7,310398.0,27.7553,27.8301,27.7179,27.7646,310398.0
2020-03-05 14:30:00,29.7,29.8,29.63,29.78,286384.0,27.7646,27.8581,27.6992,27.8394,286384.0
2020-03-05 15:00:00,29.77,29.77,29.58,29.7,528435.0,27.8301,27.8301,27.6524,27.7646,528435.0
2020-03-05 15:30:00,29.69,29.82,29.67,29.81,2048831.0,27.7553,27.8768,27.7366,27.8675,2048831.0
2020-03-06 09:30:00,29.91,29.96,29.02,29.22,2271953.0,27.9609,28.0077,27.1289,27.3159,2271953.0
2020-03-06 10:00:00,29.23,29.39,28.47,28.62,1425291.0,27.3253,27.4748,26.6148,26.755,1425291.0
2020-03-06 10:30:00,28.63,28.82,28.46,28.67,1314049.0,26.7643,26.942,26.6054,26.8017,1314049.0
2020-03-06 11:00:00,28.67,28.85,28.67,28.8,586859.0,26.8017,26.97,26.8017,26.9233,586859.0
2020-03-06 11:30:00,28.82,28.88,28.61,28.76,558862.0,26.942,26.9981,26.7457,26.8859,558862.0
2020-03-06 12:00:00,28.76,28.94,28.72,28.86,622201.0,26.8859,27.0541,26.8485,26.9794,622201.0
2020-03-06 12:30:00,28.85,28.91,28.76,28.85,438779.0,26.97,27.0261,26.8859,26.97,438779.0
2020-03-06 13:00:00,28.84,29.14,28.81,29.13,592761.0,26.9607,27.2411,26.9326,27.2318,592761.0
2020-03-06 13:30:00,29.13,29.28,28.99,29.1,642876.0,27.2318,27.372,27.1009,27.2037,642876.0
2020-03-06 14:00:00,29.1,29.39,29.01,29.38,380143.0,27.2037,27.4748,27.1196,27.4655,380143.0
2020-03-06 14:30:00,29.38,29.38,29.02,29.2,530759.0,27.4655,27.4655,27.1289,27.2972,530759.0
2020-03-06 15:00:00,29.21,29.35,29.06,29.17,1040599.0,27.3066,27.4374,27.1663,27.2692,1040599.0
2020-03-06 15:30:00,29.18,29.42,29.12,29.4,2060365.0,27.2785,27.5029,27.2224,27.4842,2060365.0
2020-03-09 09:30:00,28.38,28.59,27.5,28.13,1183272.0,26.5306,26.727,25.708,26.2969,1183272.0
2020-03-09 10:00:00,28.14,28.37,27.87,27.93,1800611.0,26.3063,26.5213,26.0539,26.11,1800611.0
2020-03-09 10:30:00,27.93,28.3,27.86,28.19,891069.0,26.11,26.4559,26.0445,26.353,891069.0
2020-03-09 11:00:00,28.19,28.3,27.95,28.11,559962.0,26.353,26.4559,26.1287,26.2782,559962.0
2020-03-09 11:30:00,28.11,28.7,28.03,28.53,709264.0,26.2782,26.8298,26.2034,26.6709,709264.0
2020-03-09 12:00:00,28.53,28.71,28.44,28.5,472035.0,26.6709,26.8391,26.5867,26.6428,472035.0
2020-03-09 12:30:00,28.48,28.55,28.27,28.32,507685.0,26.6241,26.6896,26.4278,26.4746,507685.0
2020-03-09 13:00:00,28.31,28.4,28.23,28.35,305008.0,26.4652,26.5493,26.3904,26.5026,305008.0
2020-03-09 13:30:00,28.35,28.38,28.02,28.02,539209.0,26.5026,26.5306,26.1941,26.1941,539209.0
2020-03-09 14:00:00,28.03,28.1,27.92,27.94,794067.0,26.2034,26.2689,26.1006,26.1193,794067.0
2020-03-09 14:30:00,27.93,28.0,27.8,27.8,582277.0,26.11,26.1754,25.9884,25.9884,582277.0
2020-03-09 15:00:00,27.8,27.92,27.65,27.77,1201737.0,25.9884,26.1006,25.8482,25.9604,1201737.0
2020-03-09 15:30:00,27.76,27.83,27.26,27.32,5423399.0,25.951,26.0165,25.4836,25.5397,5423399.0
2020-03-10 09:30:00,27.74,28.02,27.45,27.47,1769585.0,25.9323,26.1941,25.6612,25.6799,1769585.0
2020-03-10 10:00:00,27.47,27.63,27.02,27.08,1297299.0,25.6799,25.8295,25.2593,25.3154,1297299.0
2020-03-10 10:30:00,27.08,27.27,26.93,27.16,999713.0,25.3154,25.493,25.1751,25.3901,999713.0
2020-03-10 11:00:00,27.15,27.16,26.58,26.66,860235.0,25.3808,25.3901,24.8479,24.9227,860235.0
2020-03-10 11:30:00,26.65,26.91,26.5,26.65,1047141.0,24.9134,25.1564,24.7731,24.9134,1047141.0
2020-03-10 12:00:00,26.65,27.13,26.65,27.06,681254.0,24.9134,25.3621,24.9134,25.2967,681254.0
2020-03-10 12:30:00,27.06,27.26,26.86,27.21,522309.0,25.2967,25.4836,25.1097,25.4369,522309.0
2020-03-10 13:00:00,27.21,27.24,26.98,27.13,576694.0,25.4369,25.4649,25.2219,25.3621,576694.0
2020-03-10 13:30:00,27.12,27.19,26.66,26.7,555587.0,25.3527,25.4182,24.9227,24.9601,555587.0
2020-03-10 14:00:00,26.7,26.79,26.6,26.69,527103.0,24.9601,25.0443,24.8666,24.9508,527103.0
2020-03-10 14:30:00,26.69,27.18,26.67,27.07,582177.0,24.9508,25.4088,24.9321,25.306,582177.0
2020-03-10 15:00:00,27.08,27.45,27.03,27.42,760572.0,25.3154,25.6612,25.2686,25.6332,760572.0
2020-03-10 15:30:00,27.43,27.48,27.14,27.48,1724110.0,25.6425,25.6893,25.3714,25.6893,1724110.0
2020-03-11 09:30:00,27.05,27.25,26.81,27.13,1316407.0,25.2873,25.4743,25.0629,25.3621,1316407.0
2020-03-11 10:00:00,27.11,27.24,26.7,26.7,405221.0,25.3434,25.4649,24.9601,24.9601,405221.0
2020-03-11 10:30:00,26.7,26.72,26.5,26.65,866884.0,24.9601,24.9788,24.7731,24.9134,866884.0
2020-03-11 11:00:00,26.65,26.72,26.45,26.57,791041.0,24.9134,24.9788,24.7264,24.8386,791041.0
2020-03-11 11:30:00,26.56,26.61,26.46,26.58,577677.0,24.8292,24.876,24.7358,24.8479,577677.0
2020-03-11 12:00:00,26.58,26.67,26.51,26.52,330294.0,24.8479,24.9321,24.7825,24.7918,330294.0
2020-03-11 12:30:00,26.51,26.57,26.14,26.26,566018.0,24.7825,24.8386,24.4366,24.5488,566018.0
2020-03-11 13:00:00,26.26,26.45,26.2,26.38,527145.0,24.5488,24.7264,24.4927,24.661,527145.0
2020-03-11 13:30:00,26.38,26.42,26.24,26.33,390870.0,24.661,24.6984,24.5301,24.6142,390870.0
2020-03-11 14:00:00,26.32,26.32,25.9,25.94,819977.0,24.6049,24.6049,24.2122,24.2496,819977.0
2020-03-11 14:30:00,25.93,25.96,25.61,25.62,1173193.0,24.2403,24.2683,23.9411,23.9505,1173193.0
2020-03-11 15:00:00,25.61,25.66,25.04,25.25,2909498.0,23.9411,23.9879,23.4083,23.6046,2909498.0
2020-03-11 15:30:00,25.24,25.62,25.2,25.21,5571634.0,23.5953,23.9505,23.5579,23.5672,5571634.0
2020-03-12 09:30:00,22.9,23.3,22.0,23.3,2970069.0,21.4077,21.7817,20.5664,21.7817,2970069.0
2020-03-12 10:00:00,23.27,23.82,22.64,23.4,2157090.0,21.7536,22.2678,21.1647,21.8752,2157090.0
2020-03-12 10:30:00,23.38,23.71,23.2,23.67,1263642.0,21.8565,22.165,21.6882,22.1276,1263642.0
2020-03-12 11:00:00,23.67,23.68,22.87,23.11,779420.0,22.1276,22.1369,21.3797,21.6041,779420.0
2020-03-12 11:30:00,23.11,23.17,22.69,22.96,736538.0,21.6041,21.6601,21.2114,21.4638,736538.0
2020-03-12 12:00:00,22.96,23.25,22.86,23.23,774014.0,21.4638,21.7349,21.3703,21.7162,774014.0
2020-03-12 12:30:00,23.23,24.03,23.09,23.99,1028770.0,21.7162,22.4641,21.5854,22.4267,1028770.0
2020-03-12 13:00:00,23.99,24.89,23.47,23.5,1706630.0,22.4267,23.2681,21.9406,21.9686,1706630.0
2020-03-12 13:30:00,23.51,23.6,23.0,23.52,1116921.0,21.978,22.0621,21.5012,21.9873,1116921.0
2020-03-12 14:00:00,23.53,23.53,22.89,22.93,892697.0,21.9967,21.9967,21.3984,21.4358,892697.0
2020-03-12 14:30:00,22.93,22.99,22.64,22.76,821478.0,21.4358,21.4919,21.1647,21.2769,821478.0
2020-03-12 15:00:00,22.76,22.85,22.67,22.67,583752.0,21.2769,21.361,21.1927,21.1927,583752.0
2020-03-12 15:30:00,22.67,22.67,22.13,22.28,4162002.0,21.1927,21.1927,20.6879,20.8281,4162002.0
2020-03-13 09:30:00,23.29,23.38,21.47,21.77,2481149.0,21.7723,21.8565,20.0709,20.3514,2481149.0
2020-03-13 10:00:00,21.75,22.77,21.5,22.28,1009395.0,20.3327,21.2862,20.099,20.8281,1009395.0
2020-03-13 10:30:00,22.27,22.29,21.79,21.79,865241.0,20.8188,20.8375,20.3701,20.3701,865241.0
2020-03-13 11:00:00,21.8,22.21,21.59,21.67,631835.0,20.3794,20.7627,20.1831,20.2579,631835.0
2020-03-13 11:30:00,21.66,21.75,20.77,21.24,617256.0,20.2485,20.3327,19.4165,19.8559,617256.0
2020-03-13 12:00:00,21.19,21.27,21.0,21.07,467835.0,19.8092,19.884,19.6316,19.697,467835.0
2020-03-13 12:30:00,21.06,21.53,20.96,21.19,419391.0,19.6876,20.127,19.5942,19.8092,419391.0
2020-03-13 13:00:00,21.18,21.18,20.84,20.96,466493.0,19.7998,19.7998,19.482,19.5942,466493.0
2020-03-13 13:30:00,20.96,21.03,20.75,21.0,434693.0,19.5942,19.6596,19.3978,19.6316,434693.0
2020-03-13 14:00:00,21.0,21.31,20.87,20.87,596327.0,19.6316,19.9214,19.51,19.51,596327.0
2020-03-13 14:30:00,20.86,20.86,20.41,20.41,1175038.0,19.5007,19.5007,19.08,19.08,1175038.0
2020-03-13 15:00:00,20.41,20.57,19.84,20.18,2969836.0,19.08,19.2296,18.5471,18.865,2969836.0
2020-03-13 15:30:00,20.17,20.18,16.5,18.98,18215056.0,18.8556,18.865,15.4248,17.7432,18215056.0
2020-03-16 09:30:00,16.75,17.78,16.18,17.77,2492693.0,15.6585,16.6214,15.1256,16.612,2492693.0
2020-03-16 10:00:00,17.78,19.59,17.78,19.47,2488802.0,16.6214,18.3134,16.6214,18.2013,2488802.0
2020-03-16 10:30:00,19.44,20.35,19.22,19.88,1591190.0,18.1732,19.0239,17.9675,18.5845,1591190.0
2020-03-16 11:00:00,19.91,20.5,19.23,20.49,1118502.0,18.6126,19.1641,17.9769,19.1548,1118502.0
2020-03-16 11:30:00,20.49,20.49,20.01,20.39,1055333.0,19.1548,19.1548,18.7061,19.0613,1055333.0
2020-03-16 12:00:00,20.4,21.14,20.3,20.86,743175.0,19.0707,19.7624,18.9772,19.5007,743175.0
2020-03-16 12:30:00,20.87,21.29,20.67,20.99,613283.0,19.51,19.9027,19.3231,19.6222,613283.0
2020-03-16 13:00:00,20.98,21.42,20.82,20.98,736305.0,19.6129,20.0242,19.4633,19.6129,736305.0
2020-03-16 13:30:00,20.93,21.24,20.63,21.05,790856.0,19.5661,19.8559,19.2857,19.6783,790856.0
2020-03-16 14:00:00,21.05,21.3,20.86,20.94,703592.0,19.6783,19.912,19.5007,19.5755,703592.0
2020-03-16 14:30:00,20.94,21.67,20.93,21.57,1004914.0,19.5755,20.2579,19.5661,20.1644,1004914.0
2020-03-16 15:00:00,21.58,22.95,21.54,22.4,2503394.0,20.1738,21.4545,20.1364,20.9403,2503394.0
2020-03-16 15:30:00,22.4,22.46,21.02,21.89,6048725.0,20.9403,20.9964,19.6502,20.4636,6048725.0
2020-03-17 09:30:00,22.11,23.28,22.11,22.5,1925884.0,20.6692,21.763,20.6692,21.0338,1925884.0
2020-03-17 10:00:00,22.54,24.13,22.4,24.03,1805445.0,21.0712,22.5576,20.9403,22.4641,1805445.0
2020-03-17 10:30:00,24.03,25.19,23.85,25.1,2411069.0,22.4641,23.5485,22.2958,23.4644,2411069.0
2020-03-17 11:00:00,25.11,25.36,24.38,24.5,2035343.0,23.4737,23.7074,22.7913,22.9035,2035343.0
2020-03-17 11:30:00,24.5,25.0,23.85,24.05,895838.0,22.9035,23.3709,22.2958,22.4828,895838.0
2020-03-17 12:00:00,24.08,24.45,23.52,23.76,724643.0,22.5108,22.8567,21.9873,22.2117,724643.0
2020-03-17 12:30:00,23.73,24.18,23.08,24.01,611264.0,22.1837,22.6043,21.576,22.4454,611264.0
2020-03-17 13:00:00,24.01,24.06,23.57,23.61,324858.0,22.4454,22.4921,22.0341,22.0715,324858.0
2020-03-17 13:30:00,23.61,24.24,23.36,24.23,366829.0,22.0715,22.6604,21.8378,22.6511,366829.0
2020-03-17 14:00:00,24.23,24.56,23.82,24.54,400041.0,22.6511,22.9596,22.2678,22.9409,400041.0
2020-03-17 14:30:00,24.54,24.6,24.04,24.2,409200.0,22.9409,22.997,22.4735,22.623,409200.0
2020-03-17 15:00:00,24.2,24.39,23.73,24.22,668217.0,22.623,22.8006,22.1837,22.6417,668217.0
2020-03-17 15:30:00,24.22,25.32,24.18,25.29,5213239.0,22.6417,23.67,22.6043,23.642,5213239.0
2020-03-18 09:30:00,24.19,24.29,23.26,24.24,1674891.0,22.6137,22.7072,21.7443,22.6604,1674891.0
2020-03-18 10:00:00,24.24,25.04,24.03,24.74,1061501.0,22.6604,23.4083,22.4641,23.1278,1061501.0
2020-03-18 10:30:00,24.76,24.91,23.6,23.65,1106783.0,23.1465,23.2868,22.0621,22.1089,1106783.0
2020-03-18 11:00:00,23.65,24.18,23.48,24.1,389043.0,22.1089,22.6043,21.9499,22.5295,389043.0
2020-03-18 11:30:00,24.12,24.23,23.72,24.07,473564.0,22.5482,22.6511,22.1743,22.5015,473564.0
2020-03-18 12:00:00,24.06,24.14,23.13,23.2,424868.0,22.4921,22.5669,21.6228,21.6882,424868.0
2020-03-18 12:30:00,23.19,23.33,22.44,22.55,416094.0,21.6788,21.8097,20.9777,21.0805,416094.0
2020-03-18 13:00:00,22.55,22.55,21.63,21.72,822517.0,21.0805,21.0805,20.2205,20.3046,822517.0
2020-03-18 13:30:00,21.71,22.8,21.63,22.22,1010496.0,20.2953,21.3143,20.2205,20.7721,1010496.0
2020-03-18 14:00:00,22.25,22.33,21.42,21.51,919465.0,20.8001,20.8749,20.0242,20.1083,919465.0
2020-03-18 14:30:00,21.51,22.1,21.47,22.03,1287652.0,20.1083,20.6599,20.0709,20.5944,1287652.0
2020-03-18 15:00:00,22.03,22.2,21.22,21.23,1895856.0,20.5944,20.7534,19.8372,19.8466,1895856.0
2020-03-18 15:30:00,21.22,21.55,20.59,20.72,10268272.0,19.8372,20.1457,19.2483,19.3698,10268272.0
2020-03-19 09:30:00,20.57,20.8,19.3,20.76,1285157.0,19.2296,19.4446,18.0423,19.4072,1285157.0
2020-03-19 10:00:00,20.76,21.7,20.7,21.12,1321443.0,19.4072,20.2859,19.3511,19.7437,1321443.0
2020-03-19 10:30:00,21.12,21.12,20.2,20.2,733226.0,19.7437,19.7437,18.8837,18.8837,733226.0
2020-03-19 11:00:00,20.22,20.98,20.22,20.98,619303.0,18.9024,19.6129,18.9024,19.6129,619303.0
2020-03-19 11:30:00,20.99,21.37,20.94,21.07,649962.0,19.6222,19.9774,19.5755,19.697,649962.0
2020-03-19 12:00:00,21.05,21.18,20.72,20.91,571488.0,19.6783,19.7998,19.3698,19.5474,571488.0
2020-03-19 12:30:00,20.88,21.2,20.73,20.82,335482.0,19.5194,19.8185,19.3791,19.4633,335482.0
2020-03-19 13:00:00,20.82,21.51,20.82,21.32,375886.0,19.4633,20.1083,19.4633,19.9307,375886.0
2020-03-19 13:30:00,21.3,21.8,21.23,21.47,471544.0,19.912,20.3794,19.8466,20.0709,471544.0
2020-03-19 14:00:00,21.45,21.75,21.26,21.7,734630.0,20.0522,20.3327,19.8746,20.2859,734630.0
2020-03-19 14:30:00,21.7,22.82,21.53,22.77,1327560.0,20.2859,21.333,20.127,21.2862,1327560.0
2020-03-19 15:00:00,22.77,24.98,22.77,24.31,5398725.0,21.2862,23.3522,21.2862,22.7259,5398725.0
2020-03-19 15:30:00,24.31,24.41,21.14,21.29,6402615.0,22.7259,22.8193,19.7624,19.9027,6402615.0
2020-03-20 09:30:00,22.85,22.85,21.75,22.08,1185557.0,21.361,21.361,20.3327,20.6412,1185557.0
2020-03-20 10:00:00,22.04,22.55,22.04,22.33,534335.0,20.6038,21.0805,20.6038,20.8749,534335.0
2020-03-20 10:30:00,22.3,22.52,21.84,21.92,1297270.0,20.8468,21.0525,20.4168,20.4916,1297270.0
2020-03-20 11:00:00,21.91,22.18,21.46,21.55,573991.0,20.4823,20.7347,20.0616,20.1457,573991.0
2020-03-20 11:30:00,21.54,21.86,21.3,21.52,425118.0,20.1364,20.4355,19.912,20.1177,425118.0
2020-03-20 12:00:00,21.48,21.53,21.01,21.18,375082.0,20.0803,20.127,19.6409,19.7998,375082.0
2020-03-20 12:30:00,21.19,22.03,21.15,21.71,308277.0,19.8092,20.5944,19.7718,20.2953,308277.0
2020-03-20 13:00:00,21.7,21.84,21.36,21.39,403912.0,20.2859,20.4168,19.9681,19.9961,403912.0
2020-03-20 13:30:00,21.44,21.57,21.03,21.05,362914.0,20.0429,20.1644,19.6596,19.6783,362914.0
2020-03-20 14:00:00,21.04,21.38,20.64,20.66,374483.0,19.6689,19.9868,19.295,19.3137,374483.0
2020-03-20 14:30:00,20.65,20.95,20.55,20.61,775743.0,19.3044,19.5848,19.2109,19.267,775743.0
2020-03-20 15:00:00,20.6,21.3,20.56,21.24,1560422.0,19.2576,19.912,19.2202,19.8559,1560422.0
2020-03-20 15:30:00,21.25,21.48,20.34,20.55,2532645.0,19.8653,20.0803,19.0146,19.2109,2532645.0
2020-03-23 09:30:00,21.63,22.07,21.15,21.97,1292045.0,20.2205,20.6318,19.7718,20.5383,1292045.0
2020-03-23 10:00:00,21.97,22.07,21.63,21.83,1300983.0,20.5383,20.6318,20.2205,20.4075,1300983.0
2020-03-23 10:30:00,21.84,22.18,21.72,21.83,702890.0,20.4168,20.7347,20.3046,20.4075,702890.0
2020-03-23 11:00:00,21.83,22.68,21.83,22.67,433985.0,20.4075,21.2021,20.4075,21.1927,433985.0
2020-03-23 11:30:00,22.67,22.79,22.17,22.64,536207.0,21.1927,21.3049,20.7253,21.1647,536207.0
2020-03-23 12:00:00,22.64,22.65,22.29,22.4,266026.0,21.1647,21.174,20.8375,20.9403,266026.0
2020-03-23 12:30:00,22.41,22.69,22.17,22.61,328075.0,20.9497,21.2114,20.7253,21.1366,328075.0
2020-03-23 13:00:00,22.6,23.06,22.57,22.8,1124149.0,21.1273,21.5573,21.0992,21.3143,1124149.0
2020-03-23 13:30:00,22.79,23.13,22.52,22.93,1270115.0,21.3049,21.6228,21.0525,21.4358,1270115.0
2020-03-23 14:00:00,22.93,22.93,22.35,22.67,613075.0,21.4358,21.4358,20.8936,21.1927,613075.0
2020-03-23 14:30:00,22.69,23.14,22.58,22.77,1299424.0,21.2114,21.6321,21.1086,21.2862,1299424.0
2020-03-23 15:00:00,22.77,23.13,22.75,23.02,2143200.0,21.2862,21.6228,21.2675,21.5199,2143200.0
2020-03-23 15:30:00,23.02,23.29,21.82,21.94,4478414.0,21.5199,21.7723,20.3981,20.5103,4478414.0
2020-03-24 09:30:00,24.75,24.95,24.12,24.23,3050386.0,23.1372,23.3242,22.5482,22.6511,3050386.0
2020-03-24 10:00:00,24.22,24.48,23.8,24.43,973787.0,22.6417,22.8848,22.2491,22.838,973787.0
2020-03-24 10:30:00,24.43,24.47,24.03,24.39,267661.0,22.838,22.8754,22.4641,22.8006,267661.0
2020-03-24 11:00:00,24.39,24.42,24.16,24.28,241094.0,22.8006,22.8287,22.5856,22.6978,241094.0
2020-03-24 11:30:00,24.27,24.82,24.26,24.72,1522019.0,22.6885,23.2026,22.6791,23.1091,1522019.0
2020-03-24 12:00:00,24.74,24.86,24.4,24.86,806676.0,23.1278,23.24,22.81,23.24,806676.0
2020-03-24 12:30:00,24.86,25.07,24.77,24.95,1481999.0,23.24,23.4363,23.1559,23.3242,1481999.0
2020-03-24 13:00:00,24.95,25.22,24.59,25.12,810591.0,23.3242,23.5766,22.9876,23.4831,810591.0
2020-03-24 13:30:00,25.11,25.46,24.72,24.76,1458831.0,23.4737,23.8009,23.1091,23.1465,1458831.0
2020-03-24 14:00:00,24.77,25.19,24.57,25.1,1311955.0,23.1559,23.5485,22.9689,23.4644,1311955.0
2020-03-24 14:30:00,25.04,25.31,24.87,25.29,670432.0,23.4083,23.6607,23.2494,23.642,670432.0
2020-03-24 15:00:00,25.28,25.39,24.85,25.14,1472502.0,23.6326,23.7355,23.2307,23.5018,1472502.0
2020-03-24 15:30:00,25.14,26.07,25.01,25.16,7398005.0,23.5018,24.3712,23.3802,23.5205,7398005.0
2020-03-25 09:30:00,25.39,25.86,24.73,24.75,3911697.0,23.7355,24.1749,23.1185,23.1372,3911697.0
2020-03-25 10:00:00,24.74,25.85,24.55,25.49,1859157.0,23.1278,24.1655,22.9502,23.829,1859157.0
2020-03-25 10:30:00,25.51,25.56,24.84,25.07,1012327.0,23.8477,23.8944,23.2213,23.4363,1012327.0
2020-03-25 11:00:00,25.09,25.8,25.06,25.74,880630.0,23.455,24.1188,23.427,24.0627,880630.0
2020-03-25 11:30:00,25.7,25.79,25.26,25.75,449840.0,24.0253,24.1094,23.614,24.072,449840.0
2020-03-25 12:00:00,25.75,26.11,25.58,26.03,402695.0,24.072,24.4086,23.9131,24.3338,402695.0
2020-03-25 12:30:00,26.03,26.49,25.96,26.42,501067.0,24.3338,24.7638,24.2683,24.6984,501067.0
2020-03-25 13:00:00,26.43,26.96,26.39,26.96,1565642.0,24.7077,25.2032,24.6703,25.2032,1565642.0
2020-03-25 13:30:00,26.95,26.95,26.29,26.32,455311.0,25.1938,25.1938,24.5768,24.6049,455311.0
2020-03-25 14:00:00,26.36,26.42,26.03,26.34,1689430.0,24.6423,24.6984,24.3338,24.6236,1689430.0
2020-03-25 14:30:00,26.36,26.37,25.98,26.09,1196296.0,24.6423,24.6516,24.287,24.3899,1196296.0
2020-03-25 15:00:00,26.12,26.9,26.08,26.76,2406956.0,24.4179,25.1471,24.3805,25.0162,2406956.0
2020-03-25 15:30:00,26.76,26.87,26.12,26.33,4062917.0,25.0162,25.119,24.4179,24.6142,4062917.0
2020-03-26 09:30:00,26.69,27.21,26.66,26.94,1624168.0,24.9508,25.4369,24.9227,25.1845,1624168.0
2020-03-26 10:00:00,26.95,27.18,26.83,26.91,328980.0,25.1938,25.4088,25.0816,25.1564,328980.0
2020-03-26 10:30:00,26.95,27.02,26.27,26.44,331546.0,25.1938,25.2593,24.5581,24.7171,331546.0
2020-03-26 11:00:00,26.44,26.61,26.36,26.5,193840.0,24.7171,24.876,24.6423,24.7731,193840.0
2020-03-26 11:30:00,26.5,26.59,25.63,25.71,270609.0,24.7731,24.8573,23.9598,24.0346,270609.0
2020-03-26 12:00:00,25.69,26.07,25.22,26.03,330623.0,24.0159,24.3712,23.5766,24.3338,330623.0
2020-03-26 12:30:00,26.05,26.05,25.72,25.87,284732.0,24.3525,24.3525,24.044,24.1842,284732.0
2020-03-26 13:00:00,25.87,25.89,25.58,25.63,260197.0,24.1842,24.2029,23.9131,23.9598,260197.0
2020-03-26 13:30:00,25.68,26.02,25.55,25.98,279337.0,24.0066,24.3244,23.8851,24.287,279337.0
2020-03-26 14:00:00,25.98,26.05,25.71,25.81,240686.0,24.287,24.3525,24.0346,24.1281,240686.0
2020-03-26 14:30:00,25.83,26.09,25.76,25.88,265183.0,24.1468,24.3899,24.0814,24.1936,265183.0
2020-03-26 15:00:00,25.87,25.95,25.31,25.53,632716.0,24.1842,24.259,23.6607,23.8664,632716.0
2020-03-26 15:30:00,25.54,26.05,25.44,25.86,1422183.0,23.8757,24.3525,23.7822,24.1749,1422183.0
2020-03-27 09:30:00,25.15,25.65,25.03,25.08,945234.0,23.5111,23.9785,23.3989,23.4457,945234.0
2020-03-27 10:00:00,25.05,25.08,24.51,24.54,447617.0,23.4176,23.4457,22.9128,22.9409,447617.0
2020-03-27 10:30:00,24.55,25.05,24.27,25.03,531360.0,22.9502,23.4176,22.6885,23.3989,531360.0
2020-03-27 11:00:00,25.02,25.34,24.86,25.0,278473.0,23.3896,23.6887,23.24,23.3709,278473.0
2020-03-27 11:30:00,25.0,25.03,24.71,24.72,257506.0,23.3709,23.3989,23.0998,23.1091,257506.0
2020-03-27 12:00:00,24.71,24.76,24.54,24.63,1102465.0,23.0998,23.1465,22.9409,23.025,1102465.0
2020-03-27 12:30:00,24.63,24.72,24.56,24.62,845483.0,23.025,23.1091,22.9596,23.0157,845483.0
2020-03-27 13:00:00,24.63,24.68,24.11,24.18,1094987.0,23.025,23.0717,22.5389,22.6043,1094987.0
2020-03-27 13:30:00,24.19,24.74,24.16,24.16,856336.0,22.6137,23.1278,22.5856,22.5856,856336.0
2020-03-27 14:00:00,24.17,24.24,23.98,24.24,1634234.0,22.595,22.6604,22.4174,22.6604,1634234.0
2020-03-27 14:30:00,24.25,24.33,23.92,24.14,1036255.0,22.6698,22.7446,22.3613,22.5669,1036255.0
2020-03-27 15:00:00,24.14,24.28,23.73,24.23,1180620.0,22.5669,22.6978,22.1837,22.6511,1180620.0
2020-03-27 15:30:00,24.23,24.44,23.78,24.29,4346044.0,22.6511,22.8474,22.2304,22.7072,4346044.0
2020-03-30 09:30:00,24.39,25.18,24.39,25.13,611731.0,22.8006,23.5392,22.8006,23.4924,611731.0
2020-03-30 10:00:00,25.13,25.32,24.84,25.22,287269.0,23.4924,23.67,23.2213,23.5766,287269.0
2020-03-30 10:30:00,25.2,25.26,24.78,24.82,171778.0,23.5579,23.614,23.1652,23.2026,171778.0
2020-03-30 11:00:00,24.81,25.01,24.53,24.54,379787.0,23.1933,23.3802,22.9315,22.9409,379787.0
2020-03-30 11:30:00,24.55,24.63,24.47,24.57,383850.0,22.9502,23.025,22.8754,22.9689,383850.0
2020-03-30 12:00:00,24.56,24.58,24.01,24.23,481824.0,22.9596,22.9783,22.4454,22.6511,481824.0
2020-03-30 12:30:00,24.24,24.29,23.96,23.97,238486.0,22.6604,22.7072,22.3987,22.408,238486.0
2020-03-30 13:00:00,23.98,24.1,23.73,23.88,541779.0,22.4174,22.5295,22.1837,22.3239,541779.0
2020-03-30 13:30:00,23.88,24.08,23.71,23.78,820490.0,22.3239,22.5108,22.165,22.2304,820490.0
2020-03-30 14:00:00,23.78,23.78,23.41,23.41,1687823.0,22.2304,22.2304,21.8845,21.8845,1687823.0
2020-03-30 14:30:00,23.41,23.5,23.19,23.2,2307568.0,21.8845,21.9686,21.6788,21.6882,2307568.0
2020-03-30 15:00:00,23.21,23.5,23.15,23.25,2200967.0,21.6975,21.9686,21.6414,21.7349,2200967.0
2020-03-30 15:30:00,23.25,24.05,23.15,23.91,4025073.0,21.7349,22.4828,21.6414,22.3519,4025073.0
2020-03-31 09:30:00,23.6,23.85,23.16,23.43,1275776.0,22.0621,22.2958,21.6508,21.9032,1275776.0
2020-03-31 10:00:00,23.44,24.05,23.41,24.05,236399.0,21.9126,22.4828,21.8845,22.4828,236399.0
2020-03-31 10:30:00,24.06,24.13,23.79,24.08,284742.0,22.4921,22.5576,22.2397,22.5108,284742.0
2020-03-31 11:00:00,24.08,24.33,23.97,24.23,203847.0,22.5108,22.7446,22.408,22.6511,203847.0
2020-03-31 11:30:00,24.2,24.42,24.15,24.39,164706.0,22.623,22.8287,22.5763,22.8006,164706.0
2020-03-31 12:00:00,24.38,24.38,23.94,23.98,84717.0,22.7913,22.7913,22.38,22.4174,84717.0
2020-03-31 12:30:00,23.98,23.98,23.64,23.72,259742.0,22.4174,22.4174,22.0995,22.1743,259742.0
2020-03-31 13:00:00,23.72,23.8,23.57,23.63,121750.0,22.1743,22.2491,22.0341,22.0902,121750.0
2020-03-31 13:30:00,23.65,23.84,23.57,23.83,225261.0,22.1089,22.2865,22.0341,22.2771,225261.0
2020-03-31 14:00:00,23.83,23.95,23.8,23.85,145417.0,22.2771,22.3893,22.2491,22.2958,145417.0
2020-03-31 14:30:00,23.84,23.99,23.78,23.89,136953.0,22.2865,22.4267,22.2304,22.3332,136953.0
2020-03-31 15:00:00,23.9,23.91,23.37,23.38,576005.0,22.3426,22.3519,21.8471,21.8565,576005.0
2020-03-31 15:30:00,23.38,23.49,23.03,23.05,3605204.0,21.8565,21.9593,21.5293,21.548,3605204.0
2020-04-01 09:30:00,23.0,23.66,23.0,23.63,555922.0,21.5012,22.1182,21.5012,22.0902,555922.0
2020-04-01 10:00:00,23.64,23.95,23.39,23.86,336755.0,22.0995,22.3893,21.8658,22.3052,336755.0
2020-04-01 10:30:00,23.86,24.23,23.75,24.0,213484.0,22.3052,22.6511,22.2024,22.4361,213484.0
2020-04-01 11:00:00,24.01,24.22,23.95,23.96,181189.0,22.4454,22.6417,22.3893,22.3987,181189.0
2020-04-01 11:30:00,23.95,24.01,23.78,23.89,206634.0,22.3893,22.4454,22.2304,22.3332,206634.0
2020-04-01 12:00:00,23.9,24.03,23.85,23.89,108805.0,22.3426,22.4641,22.2958,22.3332,108805.0
2020-04-01 12:30:00,23.88,23.9,23.37,23.52,256337.0,22.3239,22.3426,21.8471,21.9873,256337.0
2020-04-01 13:00:00,23.49,23.68,23.43,23.61,165202.0,21.9593,22.1369,21.9032,22.0715,165202.0
2020-04-01 13:30:00,23.61,23.71,23.51,23.69,118541.0,22.0715,22.165,21.978,22.1463,118541.0
2020-04-01 14:00:00,23.7,23.86,23.62,23.78,229119.0,22.1556,22.3052,22.0808,22.2304,229119.0
2020-04-01 14:30:00,23.78,24.06,23.61,24.03,447988.0,22.2304,22.4921,22.0715,22.4641,447988.0
2020-04-01 15:00:00,24.03,24.21,23.95,24.02,370236.0,22.4641,22.6324,22.3893,22.4548,370236.0
2020-04-01 15:30:00,24.03,24.26,23.92,24.08,2069332.0,22.4641,22.6791,22.3613,22.5108,2069332.0
2020-04-02 09:30:00,24.59,25.11,24.37,25.06,609093.0,22.9876,23.4737,22.7819,23.427,609093.0
2020-04-02 10:00:00,25.09,25.36,25.01,25.19,436512.0,23.455,23.7074,23.3802,23.5485,436512.0
2020-04-02 10:30:00,25.2,25.52,25.13,25.51,445428.0,23.5579,23.857,23.4924,23.8477,445428.0
2020-04-02 11:00:00,25.48,25.61,25.33,25.49,241039.0,23.8196,23.9411,23.6794,23.829,241039.0
2020-04-02 11:30:00,25.48,25.49,25.21,25.42,185596.0,23.8196,23.829,23.5672,23.7635,185596.0
2020-04-02 12:00:00,25.43,25.69,25.42,25.54,152365.0,23.7729,24.0159,23.7635,23.8757,152365.0
2020-04-02 12:30:00,25.56,25.56,25.22,25.26,180531.0,23.8944,23.8944,23.5766,23.614,180531.0
2020-04-02 13:00:00,25.29,25.41,25.14,25.16,146022.0,23.642,23.7542,23.5018,23.5205,146022.0
2020-04-02 13:30:00,25.15,25.34,25.06,25.33,193726.0,23.5111,23.6887,23.427,23.6794,193726.0
2020-04-02 14:00:00,25.32,25.32,24.98,25.18,270588.0,23.67,23.67,23.3522,23.5392,270588.0
2020-04-02 14:30:00,25.17,25.48,25.06,25.47,456194.0,23.5298,23.8196,23.427,23.8103,456194.0
2020-04-02 15:00:00,25.46,25.72,25.38,25.69,759129.0,23.8009,24.044,23.7261,24.0159,759129.0
2020-04-02 15:30:00,25.69,25.71,25.05,25.09,2516170.0,24.0159,24.0346,23.4176,23.455,2516170.0
2020-04-03 09:30:00,25.16,25.86,25.16,25.38,601954.0,23.5205,24.1749,23.5205,23.7261,601954.0
2020-04-03 10:00:00,25.39,25.61,25.25,25.37,213843.0,23.7355,23.9411,23.6046,23.7168,213843.0
2020-04-03 10:30:00,25.37,25.62,25.19,25.56,149347.0,23.7168,23.9505,23.5485,23.8944,149347.0
2020-04-03 11:00:00,25.57,25.71,25.46,25.53,152291.0,23.9038,24.0346,23.8009,23.8664,152291.0
2020-04-03 11:30:00,25.51,25.63,25.37,25.49,166652.0,23.8477,23.9598,23.7168,23.829,166652.0
2020-04-03 12:00:00,25.49,25.55,25.38,25.51,118005.0,23.829,23.8851,23.7261,23.8477,118005.0
2020-04-03 12:30:00,25.5,25.69,25.5,25.64,113110.0,23.8383,24.0159,23.8383,23.9692,113110.0
2020-04-03 13:00:00,25.64,25.73,25.48,25.54,192037.0,23.9692,24.0533,23.8196,23.8757,192037.0
2020-04-03 13:30:00,25.54,25.54,25.35,25.36,237440.0,23.8757,23.8757,23.6981,23.7074,237440.0
2020-04-03 14:00:00,25.36,25.37,25.06,25.16,393910.0,23.7074,23.7168,23.427,23.5205,393910.0
2020-04-03 14:30:00,25.15,25.28,24.89,25.25,573791.0,23.5111,23.6326,23.2681,23.6046,573791.0
2020-04-03 15:00:00,25.26,25.26,24.74,24.84,625847.0,23.614,23.614,23.1278,23.2213,625847.0
2020-04-03 15:30:00,24.83,25.12,24.81,24.94,1203332.0,23.212,23.4831,23.1933,23.3148,1203332.0
2020-04-06 09:30:00,26.01,26.52,25.54,26.47,694261.0,24.3151,24.7918,23.8757,24.7451,694261.0
2020-04-06 10:00:00,26.49,26.59,26.11,26.2,670743.0,24.7638,24.8573,24.4086,24.4927,670743.0
2020-04-06 10:30:00,26.23,26.37,25.99,26.06,260818.0,24.5207,24.6516,24.2964,24.3618,260818.0
2020-04-06 11:00:00,26.06,26.23,25.96,26.0,163210.0,24.3618,24.5207,24.2683,24.3057,163210.0
2020-04-06 11:30:00,26.01,26.34,25.96,26.31,163312.0,24.3151,24.6236,24.2683,24.5955,163312.0
2020-04-06 12:00:00,26.32,26.42,26.28,26.36,139209.0,24.6049,24.6984,24.5675,24.6423,139209.0
2020-04-06 12:30:00,26.36,26.43,26.2,26.25,139809.0,24.6423,24.7077,24.4927,24.5394,139809.0
2020-04-06 13:00:00,26.26,26.41,26.18,26.25,219649.0,24.5488,24.689,24.474,24.5394,219649.0
2020-04-06 13:30:00,26.24,26.31,26.14,26.31,222446.0,24.5301,24.5955,24.4366,24.5955,222446.0
2020-04-06 14:00:00,26.31,26.52,26.26,26.47,290563.0,24.5955,24.7918,24.5488,24.7451,290563.0
2020-04-06 14:30:00,26.47,26.67,26.47,26.6,297167.0,24.7451,24.9321,24.7451,24.8666,297167.0
2020-04-06 15:00:00,26.59,26.68,26.54,26.68,709166.0,24.8573,24.9414,24.8105,24.9414,709166.0
2020-04-06 15:30:00,26.67,26.69,25.83,26.33,3713646.0,24.9321,24.9508,24.1468,24.6142,3713646.0
2020-04-07 09:30:00,26.61,26.61,26.01,26.27,1467130.0,24.876,24.876,24.3151,24.5581,1467130.0
2020-04-07 10:00:00,26.26,26.65,26.11,26.57,657212.0,24.5488,24.9134,24.4086,24.8386,657212.0
2020-04-07 10:30:00,26.54,26.75,26.43,26.49,534080.0,24.8105,25.0069,24.7077,24.7638,534080.0
2020-04-07 11:00:00,26.48,26.54,26.17,26.52,394721.0,24.7545,24.8105,24.4647,24.7918,394721.0
2020-04-07 11:30:00,26.5,26.58,26.4,26.5,266888.0,24.7731,24.8479,24.6797,24.7731,266888.0
2020-04-07 12:00:00,26.49,26.67,26.46,26.57,208383.0,24.7638,24.9321,24.7358,24.8386,208383.0
2020-04-07 12:30:00,26.57,26.6,26.33,26.45,286611.0,24.8386,24.8666,24.6142,24.7264,286611.0
2020-04-07 13:00:00,26.49,26.55,26.33,26.34,182824.0,24.7638,24.8199,24.6142,24.6236,182824.0
2020-04-07 13:30:00,26.36,26.37,25.92,25.99,356203.0,24.6423,24.6516,24.2309,24.2964,356203.0
2020-04-07 14:00:00,25.98,26.2,25.93,26.08,247234.0,24.287,24.4927,24.2403,24.3805,247234.0
2020-04-07 14:30:00,26.07,26.2,25.84,25.88,371580.0,24.3712,24.4927,24.1562,24.1936,371580.0
2020-04-07 15:00:00,25.87,26.03,25.79,25.91,464362.0,24.1842,24.3338,24.1094,24.2216,464362.0
2020-04-07 15:30:00,25.92,26.18,25.86,26.07,1381143.0,24.2309,24.474,24.1749,24.3712,1381143.0
2020-04-08 09:30:00,26.17,26.53,25.92,26.34,764239.0,24.4647,24.8012,24.2309,24.6236,764239.0
2020-04-08 10:00:00,26.35,26.36,25.91,26.01,211862.0,24.6329,24.6423,24.2216,24.3151,211862.0
2020-04-08 10:30:00,26.01,26.16,25.83,26.11,157042.0,24.3151,24.4553,24.1468,24.4086,157042.0
2020-04-08 11:00:00,26.11,26.13,25.86,26.11,190487.0,24.4086,24.4273,24.1749,24.4086,190487.0
2020-04-08 11:30:00,26.11,26.17,26.04,26.15,117770.0,24.4086,24.4647,24.3431,24.446,117770.0
2020-04-08 12:00:00,26.15,26.29,26.1,26.19,88624.0,24.446,24.5768,24.3992,24.4834,88624.0
2020-04-08 12:30:00,26.2,26.28,26.17,26.25,61493.0,24.4927,24.5675,24.4647,24.5394,61493.0
2020-04-08 13:00:00,26.26,26.27,26.04,26.08,134599.0,24.5488,24.5581,24.3431,24.3805,134599.0
2020-04-08 13:30:00,26.09,26.25,26.09,26.2,98675.0,24.3899,24.5394,24.3899,24.4927,98675.0
2020-04-08 14:00:00,26.2,26.26,26.08,26.2,94105.0,24.4927,24.5488,24.3805,24.4927,94105.0
2020-04-08 14:30:00,26.22,26.42,26.21,26.42,119781.0,24.5114,24.6984,24.502,24.6984,119781.0
2020-04-08 15:00:00,26.41,26.42,26.24,26.29,220469.0,24.689,24.6984,24.5301,24.5768,220469.0
2020-04-08 15:30:00,26.3,26.34,26.18,26.2,593219.0,24.5862,24.6236,24.474,24.4927,593219.0
2020-04-09 09:30:00,27.22,28.32,27.09,28.11,2233109.0,25.4462,26.4746,25.3247,26.2782,2233109.0
2020-04-09 10:00:00,28.12,28.22,27.82,28.0,643174.0,26.2876,26.3811,26.0071,26.1754,643174.0
2020-04-09 10:30:00,28.0,28.43,27.95,28.4,503864.0,26.1754,26.5774,26.1287,26.5493,503864.0
2020-04-09 11:00:00,28.38,28.39,27.89,27.91,423595.0,26.5306,26.54,26.0726,26.0913,423595.0
2020-04-09 11:30:00,27.92,28.11,27.86,28.08,273412.0,26.1006,26.2782,26.0445,26.2502,273412.0
2020-04-09 12:00:00,28.08,28.38,28.0,28.37,270257.0,26.2502,26.5306,26.1754,26.5213,270257.0
2020-04-09 12:30:00,28.39,28.6,28.33,28.49,366939.0,26.54,26.7363,26.4839,26.6335,366939.0
2020-04-09 13:00:00,28.49,28.9,28.49,28.88,449707.0,26.6335,27.0168,26.6335,26.9981,449707.0
2020-04-09 13:30:00,28.88,28.88,28.5,28.67,424054.0,26.9981,26.9981,26.6428,26.8017,424054.0
2020-04-09 14:00:00,28.67,28.74,28.16,28.32,433826.0,26.8017,26.8672,26.325,26.4746,433826.0
2020-04-09 14:30:00,28.31,28.4,27.93,27.95,365474.0,26.4652,26.5493,26.11,26.1287,365474.0
2020-04-09 15:00:00,27.94,28.29,27.9,28.29,435520.0,26.1193,26.4465,26.0819,26.4465,435520.0
2020-04-09 15:30:00,28.29,28.96,28.28,28.95,3199653.0,26.4465,27.0728,26.4372,27.0635,3199653.0
2020-04-13 09:30:00,28.66,28.86,27.91,27.92,1072282.0,26.7924,26.9794,26.0913,26.1006,1072282.0
2020-04-13 10:00:00,27.92,28.69,27.92,28.69,353202.0,26.1006,26.8204,26.1006,26.8204,353202.0
2020-04-13 10:30:00,28.69,28.91,28.63,28.89,308042.0,26.8204,27.0261,26.7643,27.0074,308042.0
2020-04-13 11:00:00,28.88,29.67,28.85,29.6,580968.0,26.9981,27.7366,26.97,27.6711,580968.0
2020-04-13 11:30:00,29.6,29.95,29.43,29.77,572404.0,27.6711,27.9983,27.5122,27.8301,572404.0
2020-04-13 12:00:00,29.77,29.86,29.5,29.8,221513.0,27.8301,27.9142,27.5777,27.8581,221513.0
2020-04-13 12:30:00,29.8,30.24,29.78,30.2,374472.0,27.8581,28.2694,27.8394,28.232,374472.0
2020-04-13 13:00:00,30.2,30.47,30.19,30.34,289347.0,28.232,28.4844,28.2227,28.3629,289347.0
2020-04-13 13:30:00,30.36,30.65,30.33,30.62,373479.0,28.3816,28.6527,28.3536,28.6247,373479.0
2020-04-13 14:00:00,30.62,31.06,30.61,30.94,654813.0,28.6247,29.036,28.6153,28.9238,654813.0
2020-04-13 14:30:00,30.96,31.06,30.65,30.75,536658.0,28.9425,29.036,28.6527,28.7462,536658.0
2020-04-13 15:00:00,30.75,30.85,30.49,30.79,558180.0,28.7462,28.8397,28.5031,28.7836,558180.0
2020-04-13 15:30:00,30.79,30.95,30.49,30.78,2035871.0,28.7836,28.9332,28.5031,28.7742,2035871.0
2020-04-14 09:30:00,31.13,32.07,31.07,32.06,2733696.0,29.1014,29.9802,29.0453,29.9708,2733696.0
2020-04-14 10:00:00,32.07,32.27,31.78,31.84,1263394.0,29.9802,30.1672,29.7091,29.7652,1263394.0
2020-04-14 10:30:00,31.85,32.02,31.12,31.22,826211.0,29.7745,29.9334,29.0921,29.1856,826211.0
2020-04-14 11:00:00,31.21,31.26,30.31,31.06,1493067.0,29.1762,29.223,28.3349,29.036,1493067.0
2020-04-14 11:30:00,31.06,31.42,30.96,31.32,580191.0,29.036,29.3725,28.9425,29.2791,580191.0
2020-04-14 12:00:00,31.33,31.61,31.27,31.42,595106.0,29.2884,29.5502,29.2323,29.3725,595106.0
2020-04-14 12:30:00,31.42,31.5,30.97,31.18,495990.0,29.3725,29.4473,28.9519,29.1482,495990.0
2020-04-14 13:00:00,31.15,31.33,31.03,31.26,371011.0,29.1201,29.2884,29.008,29.223,371011.0
2020-04-14 13:30:00,31.27,31.33,30.95,31.14,384034.0,29.2323,29.2884,28.9332,29.1108,384034.0
2020-04-14 14:00:00,31.15,31.18,31.0,31.14,278064.0,29.1201,29.1482,28.9799,29.1108,278064.0
2020-04-14 14:30:00,31.13,31.15,30.58,30.61,468616.0,29.1014,29.1201,28.5873,28.6153,468616.0
2020-04-14 15:00:00,30.6,30.67,30.02,30.55,848421.0,28.606,28.6714,28.0638,28.5592,848421.0
2020-04-14 15:30:00,30.56,30.88,30.52,30.76,1418527.0,28.5686,28.8677,28.5312,28.7555,1418527.0
2020-04-15 09:30:00,29.66,30.85,29.38,30.6,1859358.0,27.7272,28.8397,27.4655,28.606,1859358.0
2020-04-15 10:00:00,30.65,30.67,29.96,30.13,660175.0,28.6527,28.6714,28.0077,28.1666,660175.0
2020-04-15 10:30:00,30.12,30.31,29.94,30.2,445952.0,28.1573,28.3349,27.989,28.232,445952.0
2020-04-15 11:00:00,30.18,30.24,29.87,29.94,443125.0,28.2133,28.2694,27.9235,27.989,443125.0
2020-04-15 11:30:00,29.94,30.04,29.37,29.59,626098.0,27.989,28.0825,27.4561,27.6618,626098.0
2020-04-15 12:00:00,29.59,29.65,29.39,29.54,315646.0,27.6618,27.7179,27.4748,27.6151,315646.0
2020-04-15 12:30:00,29.54,29.82,29.51,29.67,281403.0,27.6151,27.8768,27.587,27.7366,281403.0
2020-04-15 13:00:00,29.66,29.89,29.62,29.89,291298.0,27.7272,27.9422,27.6898,27.9422,291298.0
2020-04-15 13:30:00,29.89,30.18,29.89,30.11,307950.0,27.9422,28.2133,27.9422,28.1479,307950.0
2020-04-15 14:00:00,30.12,30.36,30.11,30.14,287728.0,28.1573,28.3816,28.1479,28.176,287728.0
2020-04-15 14:30:00,30.14,30.27,29.98,30.15,297071.0,28.176,28.2975,28.0264,28.1853,297071.0
2020-04-15 15:00:00,30.15,30.34,30.14,30.25,275120.0,28.1853,28.3629,28.176,28.2788,275120.0
2020-04-15 15:30:00,30.23,30.3,30.06,30.21,898214.0,28.2601,28.3255,28.1012,28.2414,898214.0
2020-04-16 09:30:00,30.43,30.78,30.25,30.62,997654.0,28.4471,28.7742,28.2788,28.6247,997654.0
2020-04-16 10:00:00,30.66,31.12,30.65,30.85,371475.0,28.6621,29.0921,28.6527,28.8397,371475.0
2020-04-16 10:30:00,30.84,31.06,30.61,30.69,254021.0,28.8303,29.036,28.6153,28.6901,254021.0
2020-04-16 11:00:00,30.7,30.88,30.55,30.83,336255.0,28.6995,28.8677,28.5592,28.821,336255.0
2020-04-16 11:30:00,30.83,30.87,30.45,30.62,372894.0,28.821,28.8584,28.4658,28.6247,372894.0
2020-04-16 12:00:00,30.62,30.68,30.25,30.38,200280.0,28.6247,28.6808,28.2788,28.4003,200280.0
2020-04-16 12:30:00,30.39,30.46,30.05,30.39,313849.0,28.4097,28.4751,28.0918,28.4097,313849.0
2020-04-16 13:00:00,30.37,30.54,30.27,30.42,138518.0,28.391,28.5499,28.2975,28.4377,138518.0
2020-04-16 13:30:00,30.43,30.45,30.21,30.28,186824.0,28.4471,28.4658,28.2414,28.3068,186824.0
2020-04-16 14:00:00,30.28,30.49,30.22,30.34,129815.0,28.3068,28.5031,28.2507,28.3629,129815.0
2020-04-16 14:30:00,30.35,30.55,30.32,30.42,134436.0,28.3723,28.5592,28.3442,28.4377,134436.0
2020-04-16 15:00:00,30.44,30.64,30.37,30.61,136784.0,28.4564,28.6434,28.391,28.6153,136784.0
2020-04-16 15:30:00,30.63,30.92,30.61,30.87,821668.0,28.634,28.9051,28.6153,28.8584,821668.0
2020-04-17 09:30:00,29.76,30.42,29.67,30.24,1001982.0,27.8207,28.4377,27.7366,28.2694,1001982.0
2020-04-17 10:00:00,30.26,30.29,29.79,29.87,510087.0,28.2881,28.3162,27.8488,27.9235,510087.0
2020-04-17 10:30:00,29.84,30.06,29.74,29.97,302162.0,27.8955,28.1012,27.802,28.017,302162.0
2020-04-17 11:00:00,29.94,30.11,29.73,30.09,292190.0,27.989,28.1479,27.7927,28.1292,292190.0
2020-04-17 11:30:00,30.1,30.2,29.93,30.08,188262.0,28.1386,28.232,27.9796,28.1199,188262.0
2020-04-17 12:00:00,30.08,30.08,29.92,29.98,195501.0,28.1199,28.1199,27.9703,28.0264,195501.0
2020-04-17 12:30:00,29.99,30.06,29.88,29.93,142987.0,28.0357,28.1012,27.9329,27.9796,142987.0
2020-04-17 13:00:00,29.91,29.99,29.81,29.96,122843.0,27.9609,28.0357,27.8675,28.0077,122843.0
2020-04-17 13:30:00,29.97,30.04,29.83,29.88,139136.0,28.017,28.0825,27.8862,27.9329,139136.0
2020-04-17 14:00:00,29.87,29.96,29.84,29.92,212289.0,27.9235,28.0077,27.8955,27.9703,212289.0
2020-04-17 14:30:00,29.93,30.02,29.8,30.01,243979.0,27.9796,28.0638,27.8581,28.0544,243979.0
2020-04-17 15:00:00,30.01,30.07,29.92,29.96,167741.0,28.0544,28.1105,27.9703,28.0077,167741.0
2020-04-17 15:30:00,29.97,30.05,29.89,29.94,991623.0,28.017,28.0918,27.9422,27.989,991623.0
2020-04-20 09:30:00,29.98,30.74,29.98,30.38,709249.0,28.0264,28.7369,28.0264,28.4003,709249.0
2020-04-20 10:00:00,30.38,30.38,30.06,30.18,237911.0,28.4003,28.4003,28.1012,28.2133,237911.0
2020-04-20 10:30:00,30.18,30.44,30.17,30.37,137147.0,28.2133,28.4564,28.204,28.391,137147.0
2020-04-20 11:00:00,30.38,30.72,30.32,30.71,384866.0,28.4003,28.7182,28.3442,28.7088,384866.0
2020-04-20 11:30:00,30.69,30.82,30.53,30.82,178686.0,28.6901,28.8116,28.5405,28.8116,178686.0
2020-04-20 12:00:00,30.84,31.1,30.84,30.92,240036.0,28.8303,29.0734,28.8303,28.9051,240036.0
2020-04-20 12:30:00,30.91,31.09,30.88,30.9,166688.0,28.8958,29.064,28.8677,28.8864,166688.0
2020-04-20 13:00:00,30.9,31.02,30.81,31.0,145004.0,28.8864,28.9986,28.8023,28.9799,145004.0
2020-04-20 13:30:00,31.01,31.13,30.9,30.92,194567.0,28.9893,29.1014,28.8864,28.9051,194567.0
2020-04-20 14:00:00,30.92,31.02,30.52,30.55,204911.0,28.9051,28.9986,28.5312,28.5592,204911.0
2020-04-20 14:30:00,30.55,30.66,30.38,30.43,209494.0,28.5592,28.6621,28.4003,28.4471,209494.0
2020-04-20 15:00:00,30.44,30.65,30.34,30.65,209149.0,28.4564,28.6527,28.3629,28.6527,209149.0
2020-04-20 15:30:00,30.65,30.99,30.63,30.76,937664.0,28.6527,28.9706,28.634,28.7555,937664.0
2020-04-21 09:30:00,29.7,30.59,29.55,30.47,915796.0,27.7646,28.5966,27.6244,28.4844,915796.0
2020-04-21 10:00:00,30.51,30.69,30.28,30.57,380267.0,28.5218,28.6901,28.3068,28.5779,380267.0
2020-04-21 10:30:00,30.59,30.6,30.17,30.29,290518.0,28.5966,28.606,28.204,28.3162,290518.0
2020-04-21 11:00:00,30.28,30.46,30.12,30.14,289305.0,28.3068,28.4751,28.1573,28.176,289305.0
2020-04-21 11:30:00,30.14,30.45,30.13,30.31,178007.0,28.176,28.4658,28.1666,28.3349,178007.0
2020-04-21 12:00:00,30.31,30.41,30.18,30.31,105168.0,28.3349,28.4284,28.2133,28.3349,105168.0
2020-04-21 12:30:00,30.31,30.4,30.2,30.21,154387.0,28.3349,28.419,28.232,28.2414,154387.0
2020-04-21 13:00:00,30.21,30.3,30.11,30.27,152213.0,28.2414,28.3255,28.1479,28.2975,152213.0
2020-04-21 13:30:00,30.26,30.43,30.17,30.42,107649.0,28.2881,28.4471,28.204,28.4377,107649.0
2020-04-21 14:00:00,30.44,30.64,30.34,30.61,155709.0,28.4564,28.6434,28.3629,28.6153,155709.0
2020-04-21 14:30:00,30.62,30.66,30.44,30.54,113341.0,28.6247,28.6621,28.4564,28.5499,113341.0
2020-04-21 15:00:00,30.53,30.78,30.44,30.74,247298.0,28.5405,28.7742,28.4564,28.7369,247298.0
2020-04-21 15:30:00,30.73,30.86,30.48,30.52,627400.0,28.7275,28.849,28.4938,28.5312,627400.0
2020-04-22 09:30:00,31.53,31.99,31.5,31.92,1269407.0,29.4754,29.9054,29.4473,29.84,1269407.0
2020-04-22 10:00:00,31.92,32.15,31.79,31.87,550170.0,29.84,30.055,29.7184,29.7932,550170.0
2020-04-22 10:30:00,31.85,32.02,31.69,31.94,390537.0,29.7745,29.9334,29.6249,29.8587,390537.0
2020-04-22 11:00:00,31.94,32.06,31.77,31.96,385911.0,29.8587,29.9708,29.6997,29.8774,385911.0
2020-04-22 11:30:00,31.96,32.22,31.96,32.17,438203.0,29.8774,30.1204,29.8774,30.0737,438203.0
2020-04-22 12:00:00,32.17,32.2,32.02,32.14,252720.0,30.0737,30.1017,29.9334,30.0456,252720.0
2020-04-22 12:30:00,32.13,32.14,32.05,32.14,166380.0,30.0363,30.0456,29.9615,30.0456,166380.0
2020-04-22 13:00:00,32.15,32.45,32.15,32.39,447449.0,30.055,30.3354,30.055,30.2793,447449.0
2020-04-22 13:30:00,32.39,32.41,32.23,32.24,265636.0,30.2793,30.298,30.1298,30.1391,265636.0
2020-04-22 14:00:00,32.24,32.51,32.24,32.48,327985.0,30.1391,30.3915,30.1391,30.3635,327985.0
2020-04-22 14:30:00,32.48,32.6,32.44,32.52,241321.0,30.3635,30.4756,30.3261,30.4009,241321.0
2020-04-22 15:00:00,32.52,32.56,32.35,32.51,389441.0,30.4009,30.4383,30.2419,30.3915,389441.0
2020-04-22 15:30:00,32.51,32.64,32.41,32.5,1426222.0,30.3915,30.513,30.298,30.3822,1426222.0
2020-04-23 09:30:00,33.21,34.19,33.14,34.09,1976072.0,31.0459,31.962,30.9805,31.8686,1976072.0
2020-04-23 10:00:00,34.09,34.74,34.09,34.44,1018359.0,31.8686,32.4762,31.8686,32.1957,1018359.0
2020-04-23 10:30:00,34.43,34.44,34.07,34.27,904213.0,32.1864,32.1957,31.8499,32.0368,904213.0
2020-04-23 11:00:00,34.26,34.53,33.97,34.17,656960.0,32.0275,32.2799,31.7564,31.9433,656960.0
2020-04-23 11:30:00,34.16,34.16,33.38,33.65,479358.0,31.934,31.934,31.2048,31.4572,479358.0
2020-04-23 12:00:00,33.65,34.03,33.46,34.02,307852.0,31.4572,31.8125,31.2796,31.8031,307852.0
2020-04-23 12:30:00,34.01,34.04,33.49,33.79,259543.0,31.7938,31.8218,31.3077,31.5881,259543.0
2020-04-23 13:00:00,33.77,33.99,33.6,33.71,266873.0,31.5694,31.7751,31.4105,31.5133,266873.0
2020-04-23 13:30:00,33.7,33.83,33.03,33.19,437754.0,31.504,31.6255,30.8776,31.0272,437754.0
2020-04-23 14:00:00,33.18,33.49,33.02,33.43,312936.0,31.0179,31.3077,30.8683,31.2516,312936.0
2020-04-23 14:30:00,33.43,33.71,33.43,33.68,254923.0,31.2516,31.5133,31.2516,31.4853,254923.0
2020-04-23 15:00:00,33.69,33.75,33.26,33.47,416547.0,31.4946,31.5507,31.0926,31.289,416547.0
2020-04-23 15:30:00,33.47,33.53,33.33,33.4,1542728.0,31.289,31.345,31.1581,31.2235,1542728.0
2020-04-24 09:30:00,34.0,34.3,33.73,33.83,984719.0,31.7844,32.0649,31.532,31.6255,984719.0
2020-04-24 10:00:00,33.83,33.83,33.13,33.66,814002.0,31.6255,31.6255,30.9711,31.4666,814002.0
2020-04-24 10:30:00,33.66,33.87,33.58,33.77,388426.0,31.4666,31.6629,31.3918,31.5694,388426.0
2020-04-24 11:00:00,33.78,33.81,32.99,33.12,777352.0,31.5788,31.6068,30.8402,30.9618,777352.0
2020-04-24 11:30:00,33.12,33.24,32.96,33.07,199396.0,30.9618,31.0739,30.8122,30.915,199396.0
2020-04-24 12:00:00,33.08,33.28,33.05,33.24,179001.0,30.9244,31.1113,30.8963,31.0739,179001.0
2020-04-24 12:30:00,33.24,33.48,33.2,33.47,151602.0,31.0739,31.2983,31.0365,31.289,151602.0
2020-04-24 13:00:00,33.47,33.55,33.34,33.51,156158.0,31.289,31.3637,31.1674,31.3263,156158.0
2020-04-24 13:30:00,33.51,33.93,33.49,33.87,349013.0,31.3263,31.719,31.3077,31.6629,349013.0
2020-04-24 14:00:00,33.86,33.95,33.68,33.78,186449.0,31.6535,31.7377,31.4853,31.5788,186449.0
2020-04-24 14:30:00,33.79,33.88,33.63,33.72,248122.0,31.5881,31.6722,31.4385,31.5227,248122.0
2020-04-24 15:00:00,33.7,33.74,33.53,33.67,240689.0,31.504,31.5414,31.345,31.4759,240689.0
2020-04-24 15:30:00,33.68,33.9,33.62,33.9,712500.0,31.4853,31.6909,31.4292,31.6909,712500.0
2020-04-27 09:30:00,33.95,34.2,33.32,33.44,881427.0,31.7377,31.9714,31.1487,31.2609,881427.0
2020-04-27 10:00:00,33.45,33.56,32.93,33.26,455761.0,31.2703,31.3731,30.7841,31.0926,455761.0
2020-04-27 10:30:00,33.25,33.54,33.24,33.38,211237.0,31.0833,31.3544,31.0739,31.2048,211237.0
2020-04-27 11:00:00,33.39,33.69,33.39,33.63,187993.0,31.2142,31.4946,31.2142,31.4385,187993.0
2020-04-27 11:30:00,33.63,33.76,33.33,33.45,207175.0,31.4385,31.5601,31.1581,31.2703,207175.0
2020-04-27 12:00:00,33.44,33.73,33.42,33.72,141861.0,31.2609,31.532,31.2422,31.5227,141861.0
2020-04-27 12:30:00,33.72,33.78,33.63,33.7,104951.0,31.5227,31.5788,31.4385,31.504,104951.0
2020-04-27 13:00:00,33.68,33.77,33.53,33.64,126583.0,31.4853,31.5694,31.345,31.4479,126583.0
2020-04-27 13:30:00,33.64,33.85,33.6,33.8,105579.0,31.4479,31.6442,31.4105,31.5975,105579.0
2020-04-27 14:00:00,33.8,33.88,33.75,33.75,101162.0,31.5975,31.6722,31.5507,31.5507,101162.0
2020-04-27 14:30:00,33.76,33.76,33.58,33.74,77868.0,31.5601,31.5601,31.3918,31.5414,77868.0
2020-04-27 15:00:00,33.74,33.79,33.66,33.73,152190.0,31.5414,31.5881,31.4666,31.532,152190.0
2020-04-27 15:30:00,33.73,33.9,33.68,33.78,768522.0,31.532,31.6909,31.4853,31.5788,768522.0
2020-04-28 09:30:00,33.5,33.62,33.07,33.15,608078.0,31.317,31.4292,30.915,30.9898,608078.0
2020-04-28 10:00:00,33.14,33.4,32.98,33.31,597345.0,30.9805,31.2235,30.8309,31.1394,597345.0
2020-04-28 10:30:00,33.32,33.47,33.16,33.29,400595.0,31.1487,31.289,30.9992,31.1207,400595.0
2020-04-28 11:00:00,33.29,33.47,33.28,33.39,280641.0,31.1207,31.289,31.1113,31.2142,280641.0
2020-04-28 11:30:00,33.38,33.68,33.36,33.56,165895.0,31.2048,31.4853,31.1861,31.3731,165895.0
2020-04-28 12:00:00,33.56,33.8,33.52,33.76,221688.0,31.3731,31.5975,31.3357,31.5601,221688.0
2020-04-28 12:30:00,33.75,33.82,33.64,33.7,115992.0,31.5507,31.6161,31.4479,31.504,115992.0
2020-04-28 13:00:00,33.7,33.84,33.7,33.79,102487.0,31.504,31.6348,31.504,31.5881,102487.0
2020-04-28 13:30:00,33.79,33.94,33.79,33.88,152240.0,31.5881,31.7283,31.5881,31.6722,152240.0
2020-04-28 14:00:00,33.88,33.97,33.84,33.9,123583.0,31.6722,31.7564,31.6348,31.6909,123583.0
2020-04-28 14:30:00,33.89,33.9,33.77,33.8,101282.0,31.6816,31.6909,31.5694,31.5975,101282.0
2020-04-28 15:00:00,33.8,33.84,33.57,33.71,215988.0,31.5975,31.6348,31.3824,31.5133,215988.0
2020-04-28 15:30:00,33.7,33.82,33.57,33.81,1112840.0,31.504,31.6161,31.3824,31.6068,1112840.0
2020-04-29 09:30:00,33.45,33.84,33.18,33.84,722218.0,31.2703,31.6348,31.0179,31.6348,722218.0
2020-04-29 10:00:00,33.84,33.96,33.64,33.71,297293.0,31.6348,31.747,31.4479,31.5133,297293.0
2020-04-29 10:30:00,33.73,33.78,33.29,33.36,309030.0,31.532,31.5788,31.1207,31.1861,309030.0
2020-04-29 11:00:00,33.36,33.44,33.14,33.33,363179.0,31.1861,31.2609,30.9805,31.1581,363179.0
2020-04-29 11:30:00,33.33,33.43,33.22,33.22,248055.0,31.1581,31.2516,31.0552,31.0552,248055.0
2020-04-29 12:00:00,33.23,33.3,33.17,33.17,242201.0,31.0646,31.13,31.0085,31.0085,242201.0
2020-04-29 12:30:00,33.17,33.25,32.83,32.83,326548.0,31.0085,31.0833,30.6907,30.6907,326548.0
2020-04-29 13:00:00,32.85,33.08,32.83,33.04,191147.0,30.7094,30.9244,30.6907,30.887,191147.0
2020-04-29 13:30:00,33.04,33.37,33.01,33.29,180430.0,30.887,31.1955,30.8589,31.1207,180430.0
2020-04-29 14:00:00,33.3,33.5,32.96,33.06,242483.0,31.13,31.317,30.8122,30.9057,242483.0
2020-04-29 14:30:00,33.08,33.36,32.98,33.25,229886.0,30.9244,31.1861,30.8309,31.0833,229886.0
2020-04-29 15:00:00,33.25,33.6,33.21,33.56,282328.0,31.0833,31.4105,31.0459,31.3731,282328.0
2020-04-29 15:30:00,33.57,34.06,33.52,34.01,1550423.0,31.3824,31.8405,31.3357,31.7938,1550423.0
2020-04-30 09:30:00,33.14,33.83,33.11,33.56,811163.0,30.9805,31.6255,30.9524,31.3731,811163.0
2020-04-30 10:00:00,33.56,33.64,33.22,33.56,425915.0,31.3731,31.4479,31.0552,31.3731,425915.0
2020-04-30 10:30:00,33.55,33.59,33.28,33.38,267503.0,31.3637,31.4011,31.1113,31.2048,267503.0
2020-04-30 11:00:00,33.38,33.56,33.31,33.32,207051.0,31.2048,31.3731,31.1394,31.1487,207051.0
2020-04-30 11:30:00,33.32,33.4,32.94,32.98,347601.0,31.1487,31.2235,30.7935,30.8309,347601.0
2020-04-30 12:00:00,33.0,33.0,32.34,32.47,510305.0,30.8496,30.8496,30.2326,30.3541,510305.0
2020-04-30 12:30:00,32.47,32.66,32.42,32.66,218671.0,30.3541,30.5317,30.3074,30.5317,218671.0
2020-04-30 13:00:00,32.66,32.72,32.32,32.37,453304.0,30.5317,30.5878,30.2139,30.2606,453304.0
2020-04-30 13:30:00,32.37,32.52,32.2,32.33,246251.0,30.2606,30.4009,30.1017,30.2232,246251.0
2020-04-30 14:00:00,32.33,32.53,32.3,32.48,195698.0,30.2232,30.4102,30.1952,30.3635,195698.0
2020-04-30 14:30:00,32.49,32.51,32.17,32.21,264648.0,30.3728,30.3915,30.0737,30.1111,264648.0
2020-04-30 15:00:00,32.19,32.4,32.16,32.29,450444.0,30.0924,30.2887,30.0643,30.1858,450444.0
2020-04-30 15:30:00,32.29,32.32,32.17,32.24,1605536.0,30.1858,30.2139,30.0737,30.1391,1605536.0
2020-05-01 09:30:00,31.47,32.62,31.31,32.49,1052194.0,29.4193,30.4943,29.2697,30.3728,1052194.0
2020-05-01 10:00:00,32.52,32.56,31.98,32.21,493015.0,30.4009,30.4383,29.896,30.1111,493015.0
2020-05-01 10:30:00,32.21,32.46,32.05,32.41,233973.0,30.1111,30.3448,29.9615,30.298,233973.0
2020-05-01 11:00:00,32.41,32.93,32.28,32.85,321675.0,30.298,30.7841,30.1765,30.7094,321675.0
2020-05-01 11:30:00,32.86,33.25,32.83,32.96,243246.0,30.7187,31.0833,30.6907,30.8122,243246.0
2020-05-01 12:00:00,32.95,33.08,32.82,32.91,164815.0,30.8028,30.9244,30.6813,30.7654,164815.0
2020-05-01 12:30:00,32.91,33.09,32.85,33.02,113604.0,30.7654,30.9337,30.7094,30.8683,113604.0
2020-05-01 13:00:00,33.01,33.01,32.76,32.83,102397.0,30.8589,30.8589,30.6252,30.6907,102397.0
2020-05-01 13:30:00,32.82,33.07,32.82,33.02,137973.0,30.6813,30.915,30.6813,30.8683,137973.0
2020-05-01 14:00:00,33.02,33.05,32.87,33.01,151043.0,30.8683,30.8963,30.7281,30.8589,151043.0
2020-05-01 14:30:00,33.0,33.22,32.94,33.2,180781.0,30.8496,31.0552,30.7935,31.0365,180781.0
2020-05-01 15:00:00,33.2,33.31,33.12,33.21,264682.0,31.0365,31.1394,30.9618,31.0459,264682.0
2020-05-01 15:30:00,33.21,33.38,33.17,33.27,936771.0,31.0459,31.2048,31.0085,31.102,936771.0
2020-05-04 09:30:00,33.76,34.2,33.68,33.89,1054813.0,31.5601,31.9714,31.4853,31.6816,1054813.0
2020-05-04 10:00:00,33.88,33.98,33.62,33.95,331593.0,31.6722,31.7657,31.4292,31.7377,331593.0
2020-05-04 10:30:00,33.96,34.05,33.53,33.7,423667.0,31.747,31.8312,31.345,31.504,423667.0
2020-05-04 11:00:00,33.69,34.04,33.66,34.01,424909.0,31.4946,31.8218,31.4666,31.7938,424909.0
2020-05-04 11:30:00,34.01,34.13,33.82,34.09,305135.0,31.7938,31.9059,31.6161,31.8686,305135.0
2020-05-04 12:00:00,34.07,34.13,33.97,34.04,236216.0,31.8499,31.9059,31.7564,31.8218,236216.0
2020-05-04 12:30:00,34.04,34.21,33.98,34.21,283574.0,31.8218,31.9807,31.7657,31.9807,283574.0
2020-05-04 13:00:00,34.21,34.25,34.09,34.14,225545.0,31.9807,32.0181,31.8686,31.9153,225545.0
2020-05-04 13:30:00,34.14,34.22,34.07,34.2,126067.0,31.9153,31.9901,31.8499,31.9714,126067.0
2020-05-04 14:00:00,34.19,34.25,34.06,34.14,188581.0,31.962,32.0181,31.8405,31.9153,188581.0
2020-05-04 14:30:00,34.15,34.16,33.98,34.08,155414.0,31.9246,31.934,31.7657,31.8592,155414.0
2020-05-04 15:00:00,34.08,34.17,34.05,34.15,195526.0,31.8592,31.9433,31.8312,31.9246,195526.0
2020-05-04 15:30:00,34.15,34.15,33.9,33.99,682364.0,31.9246,31.9246,31.6909,31.7751,682364.0
2020-05-05 09:30:00,33.91,34.17,33.68,33.72,559227.0,31.7003,31.9433,31.4853,31.5227,559227.0
2020-05-05 10:00:00,33.69,33.82,33.38,33.63,480909.0,31.4946,31.6161,31.2048,31.4385,480909.0
2020-05-05 10:30:00,33.64,33.77,33.49,33.76,213727.0,31.4479,31.5694,31.3077,31.5601,213727.0
2020-05-05 11:00:00,33.79,34.11,33.77,34.06,335710.0,31.5881,31.8872,31.5694,31.8405,335710.0
2020-05-05 11:30:00,34.08,34.19,33.96,34.16,216614.0,31.8592,31.962,31.747,31.934,216614.0
2020-05-05 12:00:00,34.17,34.28,34.05,34.11,128891.0,31.9433,32.0462,31.8312,31.8872,128891.0
2020-05-05 12:30:00,34.12,34.23,34.06,34.21,130111.0,31.8966,31.9994,31.8405,31.9807,130111.0
2020-05-05 13:00:00,34.2,34.39,34.17,34.38,173129.0,31.9714,32.149,31.9433,32.1397,173129.0
2020-05-05 13:30:00,34.38,34.66,34.37,34.66,302699.0,32.1397,32.4014,32.1303,32.4014,302699.0
2020-05-05 14:00:00,34.66,34.9,34.65,34.77,455406.0,32.4014,32.6258,32.3921,32.5042,455406.0
2020-05-05 14:30:00,34.78,34.85,34.63,34.81,209412.0,32.5136,32.579,32.3734,32.5416,209412.0
2020-05-05 15:00:00,34.82,34.88,34.63,34.63,309472.0,32.551,32.6071,32.3734,32.3734,309472.0
2020-05-05 15:30:00,34.63,34.83,34.41,34.81,857467.0,32.3734,32.5603,32.1677,32.5416,857467.0
2020-05-06 09:30:00,34.15,34.51,34.04,34.17,879230.0,31.9246,32.2612,31.8218,31.9433,879230.0
2020-05-06 10:00:00,34.17,34.17,33.76,33.88,587372.0,31.9433,31.9433,31.5601,31.6722,587372.0
2020-05-06 10:30:00,33.88,33.96,33.63,33.87,372974.0,31.6722,31.747,31.4385,31.6629,372974.0
2020-05-06 11:00:00,33.85,33.85,33.67,33.8,225233.0,31.6442,31.6442,31.4759,31.5975,225233.0
2020-05-06 11:30:00,33.81,34.04,33.75,33.96,227533.0,31.6068,31.8218,31.5507,31.747,227533.0
2020-05-06 12:00:00,33.96,33.96,33.67,33.88,221468.0,31.747,31.747,31.4759,31.6722,221468.0
2020-05-06 12:30:00,33.88,33.89,33.77,33.88,115087.0,31.6722,31.6816,31.5694,31.6722,115087.0
2020-05-06 13:00:00,33.89,33.97,33.83,33.96,120760.0,31.6816,31.7564,31.6255,31.747,120760.0
2020-05-06 13:30:00,33.96,33.99,33.88,33.88,150264.0,31.747,31.7751,31.6722,31.6722,150264.0
2020-05-06 14:00:00,33.88,33.95,33.81,33.89,157662.0,31.6722,31.7377,31.6068,31.6816,157662.0
2020-05-06 14:30:00,33.89,33.99,33.88,33.88,192752.0,31.6816,31.7751,31.6722,31.6722,192752.0
2020-05-06 15:00:00,33.89,33.96,33.88,33.9,212232.0,31.6816,31.747,31.6722,31.6909,212232.0
2020-05-06 15:30:00,33.9,33.9,33.63,33.7,1034141.0,31.6909,31.6909,31.4385,31.504,1034141.0
2020-05-07 09:30:00,34.09,34.28,33.9,34.16,464741.0,31.8686,32.0462,31.6909,31.934,464741.0
2020-05-07 10:00:00,34.17,34.35,33.88,34.0,314516.0,31.9433,32.1116,31.6722,31.7844,314516.0
2020-05-07 10:30:00,33.99,34.09,33.9,33.95,97512.0,31.7751,31.8686,31.6909,31.7377,97512.0
2020-05-07 11:00:00,33.95,34.21,33.94,34.16,141513.0,31.7377,31.9807,31.7283,31.934,141513.0
2020-05-07 11:30:00,34.16,34.65,34.14,34.59,356779.0,31.934,32.3921,31.9153,32.336,356779.0
2020-05-07 12:00:00,34.6,34.75,34.56,34.56,249407.0,32.3453,32.4855,32.3079,32.3079,249407.0
2020-05-07 12:30:00,34.57,34.95,34.57,34.86,306527.0,32.3173,32.6725,32.3173,32.5884,306527.0
2020-05-07 13:00:00,34.85,35.01,34.85,34.94,242838.0,32.579,32.7286,32.579,32.6632,242838.0
2020-05-07 13:30:00,34.94,35.36,34.92,35.35,400912.0,32.6632,33.0558,32.6445,33.0464,400912.0
2020-05-07 14:00:00,35.35,35.49,35.18,35.27,567636.0,33.0464,33.1773,32.8875,32.9717,567636.0
2020-05-07 14:30:00,35.27,35.34,34.97,35.13,369474.0,32.9717,33.0371,32.6912,32.8408,369474.0
2020-05-07 15:00:00,35.12,35.33,35.06,35.3,408457.0,32.8314,33.0277,32.7753,32.9997,408457.0
2020-05-07 15:30:00,35.29,35.29,34.9,35.04,946527.0,32.9904,32.9904,32.6258,32.7566,946527.0
2020-05-08 09:30:00,34.99,35.55,34.9,35.28,750449.0,32.7099,33.2334,32.6258,32.981,750449.0
2020-05-08 10:00:00,35.28,35.38,35.03,35.35,362872.0,32.981,33.0745,32.7473,33.0464,362872.0
2020-05-08 10:30:00,35.33,35.46,34.99,35.13,373911.0,33.0277,33.1493,32.7099,32.8408,373911.0
2020-05-08 11:00:00,35.13,35.22,34.74,34.95,284095.0,32.8408,32.9249,32.4762,32.6725,284095.0
2020-05-08 11:30:00,34.96,35.12,34.94,35.05,145149.0,32.6819,32.8314,32.6632,32.766,145149.0
2020-05-08 12:00:00,35.04,35.11,34.75,34.83,155764.0,32.7566,32.8221,32.4855,32.5603,155764.0
2020-05-08 12:30:00,34.82,34.91,34.74,34.87,99314.0,32.551,32.6351,32.4762,32.5977,99314.0
2020-05-08 13:00:00,34.85,34.86,34.69,34.73,160102.0,32.579,32.5884,32.4295,32.4668,160102.0
2020-05-08 13:30:00,34.72,34.77,34.6,34.72,110021.0,32.4575,32.5042,32.3453,32.4575,110021.0
2020-05-08 14:00:00,34.72,34.83,34.58,34.83,215248.0,32.4575,32.5603,32.3266,32.5603,215248.0
2020-05-08 14:30:00,34.83,34.84,34.69,34.75,178358.0,32.5603,32.5697,32.4295,32.4855,178358.0
2020-05-08 15:00:00,34.74,34.8,34.6,34.67,272796.0,32.4762,32.5323,32.3453,32.4108,272796.0
2020-05-08 15:30:00,34.67,34.88,34.66,34.86,684678.0,32.4108,32.6071,32.4014,32.5884,684678.0
2020-05-11 09:30:00,34.92,35.03,34.35,34.38,855956.0,32.6445,32.7473,32.1116,32.1397,855956.0
2020-05-11 10:00:00,34.37,34.49,33.72,33.82,731596.0,32.1303,32.2425,31.5227,31.6161,731596.0
2020-05-11 10:30:00,33.8,33.95,33.76,33.81,334113.0,31.5975,31.7377,31.5601,31.6068,334113.0
2020-05-11 11:00:00,33.81,33.91,33.55,33.88,318011.0,31.6068,31.7003,31.3637,31.6722,318011.0
2020-05-11 11:30:00,33.87,33.94,33.68,33.77,276444.0,31.6629,31.7283,31.4853,31.5694,276444.0
2020-05-11 12:00:00,33.77,33.81,33.62,33.65,370340.0,31.5694,31.6068,31.4292,31.4572,370340.0
2020-05-11 12:30:00,33.64,33.85,33.62,33.83,255874.0,31.4479,31.6442,31.4292,31.6255,255874.0
2020-05-11 13:00:00,33.82,34.03,33.82,33.92,179303.0,31.6161,31.8125,31.6161,31.7096,179303.0
2020-05-11 13:30:00,33.93,33.97,33.82,33.97,162408.0,31.719,31.7564,31.6161,31.7564,162408.0
2020-05-11 14:00:00,33.98,34.01,33.81,33.82,218287.0,31.7657,31.7938,31.6068,31.6161,218287.0
2020-05-11 14:30:00,33.83,33.96,33.78,33.96,144972.0,31.6255,31.747,31.5788,31.747,144972.0
2020-05-11 15:00:00,33.96,34.06,33.94,34.03,239400.0,31.747,31.8405,31.7283,31.8125,239400.0
2020-05-11 15:30:00,34.01,34.03,33.87,33.91,587839.0,31.7938,31.8125,31.6629,31.7003,587839.0
2020-05-12 09:30:00,34.34,34.68,34.18,34.63,630742.0,32.1023,32.4201,31.9527,32.3734,630742.0
2020-05-12 10:00:00,34.66,34.78,34.48,34.72,448871.0,32.4014,32.5136,32.2331,32.4575,448871.0
2020-05-12 10:30:00,34.72,34.9,34.65,34.89,311987.0,32.4575,32.6258,32.3921,32.6164,311987.0
2020-05-12 11:00:00,34.89,34.94,34.65,34.7,275643.0,32.6164,32.6632,32.3921,32.4388,275643.0
2020-05-12 11:30:00,34.71,34.72,34.37,34.37,271268.0,32.4482,32.4575,32.1303,32.1303,271268.0
2020-05-12 12:00:00,34.37,34.46,34.26,34.32,145240.0,32.1303,32.2144,32.0275,32.0836,145240.0
2020-05-12 12:30:00,34.33,34.45,34.24,34.4,158741.0,32.0929,32.2051,32.0088,32.1584,158741.0
2020-05-12 13:00:00,34.41,34.46,34.28,34.34,110023.0,32.1677,32.2144,32.0462,32.1023,110023.0
2020-05-12 13:30:00,34.36,34.38,34.26,34.35,81147.0,32.121,32.1397,32.0275,32.1116,81147.0
2020-05-12 14:00:00,34.36,34.44,34.26,34.26,120005.0,32.121,32.1957,32.0275,32.0275,120005.0
2020-05-12 14:30:00,34.26,34.26,34.06,34.12,196118.0,32.0275,32.0275,31.8405,31.8966,196118.0
2020-05-12 15:00:00,34.12,34.13,33.75,33.86,475848.0,31.8966,31.9059,31.5507,31.6535,475848.0
2020-05-12 15:30:00,33.85,33.92,33.69,33.84,502039.0,31.6442,31.7096,31.4946,31.6348,502039.0
2020-05-13 09:30:00,34.34,34.59,34.09,34.29,578907.0,32.1023,32.336,31.8686,32.0555,578907.0
2020-05-13 10:00:00,34.3,34.52,34.15,34.5,321637.0,32.0649,32.2705,31.9246,32.2518,321637.0
2020-05-13 10:30:00,34.51,34.68,34.35,34.39,268824.0,32.2612,32.4201,32.1116,32.149,268824.0
2020-05-13 11:00:00,34.39,34.53,34.32,34.5,233003.0,32.149,32.2799,32.0836,32.2518,233003.0
2020-05-13 11:30:00,34.51,34.59,34.02,34.03,308784.0,32.2612,32.336,31.8031,31.8125,308784.0
2020-05-13 12:00:00,34.03,34.11,33.42,33.61,465965.0,31.8125,31.8872,31.2422,31.4198,465965.0
2020-05-13 12:30:00,33.61,33.91,33.59,33.84,141107.0,31.4198,31.7003,31.4011,31.6348,141107.0
2020-05-13 13:00:00,33.85,33.85,33.6,33.71,142540.0,31.6442,31.6442,31.4105,31.5133,142540.0
2020-05-13 13:30:00,33.7,33.72,33.56,33.63,107281.0,31.504,31.5227,31.3731,31.4385,107281.0
2020-05-13 14:00:00,33.62,33.71,33.51,33.6,200786.0,31.4292,31.5133,31.3263,31.4105,200786.0
2020-05-13 14:30:00,33.6,33.65,33.49,33.64,124916.0,31.4105,31.4572,31.3077,31.4479,124916.0
2020-05-13 15:00:00,33.63,33.85,33.63,33.76,307156.0,31.4385,31.6442,31.4385,31.5601,307156.0
2020-05-13 15:30:00,33.76,34.12,33.74,34.08,911148.0,31.5601,31.8966,31.5414,31.8592,911148.0
2020-05-14 09:30:00,34.06,34.98,34.01,34.98,1078776.0,31.8405,32.7006,31.7938,32.7006,1078776.0
2020-05-14 10:00:00,34.97,35.45,34.95,35.0,846711.0,32.6912,33.1399,32.6725,32.7193,846711.0
2020-05-14 10:30:00,35.01,35.1,34.74,34.87,521402.0,32.7286,32.8127,32.4762,32.5977,521402.0
2020-05-14 11:00:00,34.89,35.12,34.86,35.02,346433.0,32.6164,32.8314,32.5884,32.738,346433.0
2020-05-14 11:30:00,35.04,35.26,34.97,35.21,289348.0,32.7566,32.9623,32.6912,32.9156,289348.0
2020-05-14 12:00:00,35.22,35.34,35.16,35.22,346574.0,32.9249,33.0371,32.8688,32.9249,346574.0
2020-05-14 12:30:00,35.21,35.21,34.91,34.94,295882.0,32.9156,32.9156,32.6351,32.6632,295882.0
2020-05-14 13:00:00,34.94,35.13,34.84,35.12,226758.0,32.6632,32.8408,32.5697,32.8314,226758.0
2020-05-14 13:30:00,35.11,35.11,34.87,34.9,213864.0,32.8221,32.8221,32.5977,32.6258,213864.0
2020-05-14 14:00:00,34.89,34.93,34.79,34.9,181274.0,32.6164,32.6538,32.5229,32.6258,181274.0
2020-05-14 14:30:00,34.9,35.03,34.81,35.03,171709.0,32.6258,32.7473,32.5416,32.7473,171709.0
2020-05-14 15:00:00,35.03,35.26,35.01,35.17,283133.0,32.7473,32.9623,32.7286,32.8782,283133.0
2020-05-14 15:30:00,35.17,35.22,34.97,35.16,901756.0,32.8782,32.9249,32.6912,32.8688,901756.0
2020-05-15 09:30:00,35.95,36.23,35.67,35.94,1337042.0,33.6073,33.8691,33.3456,33.598,1337042.0
2020-05-15 10:00:00,35.95,36.08,35.62,36.04,765814.0,33.6073,33.7289,33.2989,33.6915,765814.0
2020-05-15 10:30:00,36.04,36.2,35.93,36.13,414709.0,33.6915,33.8411,33.5887,33.7756,414709.0
2020-05-15 11:00:00,36.12,36.31,36.08,36.18,285011.0,33.7663,33.9439,33.7289,33.8224,285011.0
2020-05-15 11:30:00,36.18,36.58,36.18,36.58,364347.0,33.8224,34.1963,33.8224,34.1963,364347.0
2020-05-15 12:00:00,36.57,36.57,36.4,36.41,357705.0,34.1869,34.1869,34.028,34.0374,357705.0
2020-05-15 12:30:00,36.4,36.51,36.35,36.46,358167.0,34.028,34.1309,33.9813,34.0841,358167.0
2020-05-15 13:00:00,36.47,36.63,36.46,36.56,276834.0,34.0935,34.243,34.0841,34.1776,276834.0
2020-05-15 13:30:00,36.56,36.68,36.42,36.46,337250.0,34.1776,34.2898,34.0467,34.0841,337250.0
2020-05-15 14:00:00,36.46,36.5,36.2,36.32,356945.0,34.0841,34.1215,33.8411,33.9532,356945.0
2020-05-15 14:30:00,36.33,36.33,36.02,36.26,293991.0,33.9626,33.9626,33.6728,33.8971,293991.0
2020-05-15 15:00:00,36.26,36.51,36.24,36.47,252976.0,33.8971,34.1309,33.8785,34.0935,252976.0
2020-05-15 15:30:00,36.48,36.59,36.39,36.57,950354.0,34.1028,34.2056,34.0187,34.1869,950354.0
2020-05-18 09:30:00,37.15,37.2,35.92,36.22,2210408.0,34.7292,34.7759,33.5793,33.8598,2210408.0
2020-05-18 10:00:00,36.22,36.62,36.17,36.53,577438.0,33.8598,34.2337,33.813,34.1496,577438.0
2020-05-18 10:30:00,36.53,36.6,36.4,36.51,406043.0,34.1496,34.215,34.028,34.1309,406043.0
2020-05-18 11:00:00,36.52,36.52,35.75,35.75,823337.0,34.1402,34.1402,33.4204,33.4204,823337.0
2020-05-18 11:30:00,35.75,36.04,35.74,35.99,355836.0,33.4204,33.6915,33.411,33.6447,355836.0
2020-05-18 12:00:00,36.0,36.12,35.76,35.8,206033.0,33.6541,33.7663,33.4297,33.4671,206033.0
2020-05-18 12:30:00,35.8,35.95,35.73,35.8,270521.0,33.4671,33.6073,33.4017,33.4671,270521.0
2020-05-18 13:00:00,35.79,35.87,35.77,35.84,123470.0,33.4578,33.5326,33.4391,33.5045,123470.0
2020-05-18 13:30:00,35.84,35.95,35.79,35.94,172405.0,33.5045,33.6073,33.4578,33.598,172405.0
2020-05-18 14:00:00,35.93,36.19,35.92,36.05,264738.0,33.5887,33.8317,33.5793,33.7008,264738.0
2020-05-18 14:30:00,36.05,36.15,35.99,36.0,144351.0,33.7008,33.7943,33.6447,33.6541,144351.0
2020-05-18 15:00:00,36.0,36.11,35.94,35.97,226792.0,33.6541,33.7569,33.598,33.626,226792.0
2020-05-18 15:30:00,35.98,36.02,35.85,35.92,542535.0,33.6354,33.6728,33.5139,33.5793,542535.0
2020-05-19 09:30:00,36.51,37.26,36.38,37.02,1122479.0,34.1309,34.832,34.0093,34.6076,1122479.0
2020-05-19 10:00:00,37.03,37.25,36.68,37.21,522492.0,34.617,34.8226,34.2898,34.7852,522492.0
2020-05-19 10:30:00,37.21,37.49,37.07,37.44,498898.0,34.7852,35.047,34.6544,35.0003,498898.0
2020-05-19 11:00:00,37.44,37.44,36.88,36.95,462133.0,35.0003,35.0003,34.4767,34.5422,462133.0
2020-05-19 11:30:00,36.95,37.08,36.65,37.06,320799.0,34.5422,34.6637,34.2617,34.645,320799.0
2020-05-19 12:00:00,37.05,37.14,36.91,37.13,179969.0,34.6357,34.7198,34.5048,34.7105,179969.0
2020-05-19 12:30:00,37.14,37.23,37.1,37.16,154279.0,34.7198,34.8039,34.6824,34.7385,154279.0
2020-05-19 13:00:00,37.15,37.25,37.1,37.21,127854.0,34.7292,34.8226,34.6824,34.7852,127854.0
2020-05-19 13:30:00,37.2,37.3,37.09,37.29,179975.0,34.7759,34.8694,34.6731,34.86,179975.0
2020-05-19 14:00:00,37.29,37.42,37.27,37.42,179626.0,34.86,34.9816,34.8413,34.9816,179626.0
2020-05-19 14:30:00,37.42,37.42,37.17,37.19,245088.0,34.9816,34.9816,34.7478,34.7665,245088.0
2020-05-19 15:00:00,37.18,37.32,37.03,37.16,426905.0,34.7572,34.8881,34.617,34.7385,426905.0
2020-05-19 15:30:00,37.15,37.3,36.88,37.22,1292300.0,34.7292,34.8694,34.4767,34.7946,1292300.0
2020-05-20 09:30:00,37.36,37.48,36.96,37.4,997734.0,34.9255,35.0376,34.5515,34.9629,997734.0
2020-05-20 10:00:00,37.4,37.42,37.09,37.17,557208.0,34.9629,34.9816,34.6731,34.7478,557208.0
2020-05-20 10:30:00,37.16,37.18,36.66,36.9,411859.0,34.7385,34.7572,34.2711,34.4954,411859.0
2020-05-20 11:00:00,36.89,37.1,36.83,37.05,255462.0,34.4861,34.6824,34.43,34.6357,255462.0
2020-05-20 11:30:00,37.05,37.07,36.82,36.85,217161.0,34.6357,34.6544,34.4207,34.4487,217161.0
2020-05-20 12:00:00,36.86,36.95,36.75,36.81,172775.0,34.458,34.5422,34.3552,34.4113,172775.0
2020-05-20 12:30:00,36.81,36.85,36.63,36.77,163314.0,34.4113,34.4487,34.243,34.3739,163314.0
2020-05-20 13:00:00,36.76,36.86,36.65,36.71,240775.0,34.3646,34.458,34.2617,34.3178,240775.0
2020-05-20 13:30:00,36.7,36.96,36.69,36.82,185720.0,34.3085,34.5515,34.2991,34.4207,185720.0
2020-05-20 14:00:00,36.83,37.04,36.76,36.8,274081.0,34.43,34.6263,34.3646,34.402,274081.0
2020-05-20 14:30:00,36.79,36.79,36.45,36.78,493797.0,34.3926,34.3926,34.0748,34.3833,493797.0
2020-05-20 15:00:00,36.78,36.78,36.57,36.69,243973.0,34.3833,34.3833,34.1869,34.2991,243973.0
2020-05-20 15:30:00,36.68,36.79,36.6,36.63,654210.0,34.2898,34.3926,34.215,34.243,654210.0
2020-05-21 09:30:00,36.08,36.22,35.66,35.77,1018946.0,33.7289,33.8598,33.3362,33.4391,1018946.0
2020-05-21 10:00:00,35.77,35.77,35.09,35.38,1050014.0,33.4391,33.4391,32.8034,33.0745,1050014.0
2020-05-21 10:30:00,35.39,35.41,34.76,34.97,767904.0,33.0838,33.1025,32.4949,32.6912,767904.0
2020-05-21 11:00:00,34.97,35.33,34.91,35.18,387429.0,32.6912,33.0277,32.6351,32.8875,387429.0
2020-05-21 11:30:00,35.17,35.45,35.12,35.44,240208.0,32.8782,33.1399,32.8314,33.1306,240208.0
2020-05-21 12:00:00,35.44,35.63,35.42,35.57,286986.0,33.1306,33.3082,33.1119,33.2521,286986.0
2020-05-21 12:30:00,35.57,35.65,35.45,35.45,160267.0,33.2521,33.3269,33.1399,33.1399,160267.0
2020-05-21 13:00:00,35.46,35.54,35.29,35.32,222557.0,33.1493,33.2241,32.9904,33.0184,222557.0
2020-05-21 13:30:00,35.32,35.47,35.29,35.45,155134.0,33.0184,33.1586,32.9904,33.1399,155134.0
2020-05-21 14:00:00,35.46,35.62,35.46,35.58,111294.0,33.1493,33.2989,33.1493,33.2615,111294.0
2020-05-21 14:30:00,35.58,35.74,35.53,35.71,177156.0,33.2615,33.411,33.2147,33.383,177156.0
2020-05-21 15:00:00,35.71,35.73,35.61,35.7,268994.0,33.383,33.4017,33.2895,33.3736,268994.0
2020-05-21 15:30:00,35.71,35.71,35.58,35.64,529141.0,33.383,33.383,33.2615,33.3175,529141.0
2020-05-22 09:30:00,35.98,36.43,35.77,36.16,764667.0,33.6354,34.0561,33.4391,33.8037,764667.0
2020-05-22 10:00:00,36.18,36.29,35.73,35.77,291942.0,33.8224,33.9252,33.4017,33.4391,291942.0
2020-05-22 10:30:00,35.78,35.94,35.63,35.83,315632.0,33.4484,33.598,33.3082,33.4952,315632.0
2020-05-22 11:00:00,35.82,35.97,35.74,35.82,224742.0,33.4858,33.626,33.411,33.4858,224742.0
2020-05-22 11:30:00,35.83,35.87,35.51,35.51,161203.0,33.4952,33.5326,33.196,33.196,161203.0
2020-05-22 12:00:00,35.52,35.66,35.52,35.65,108505.0,33.2054,33.3362,33.2054,33.3269,108505.0
2020-05-22 12:30:00,35.62,35.64,35.55,35.57,80681.0,33.2989,33.3175,33.2334,33.2521,80681.0
2020-05-22 13:00:00,35.56,35.67,35.56,35.63,79920.0,33.2428,33.3456,33.2428,33.3082,79920.0
2020-05-22 13:30:00,35.63,35.65,35.53,35.54,88839.0,33.3082,33.3269,33.2147,33.2241,88839.0
2020-05-22 14:00:00,35.56,35.7,35.47,35.69,102836.0,33.2428,33.3736,33.1586,33.3643,102836.0
2020-05-22 14:30:00,35.7,35.78,35.68,35.76,98602.0,33.3736,33.4484,33.3549,33.4297,98602.0
2020-05-22 15:00:00,35.76,35.79,35.58,35.59,111928.0,33.4297,33.4578,33.2615,33.2708,111928.0
2020-05-22 15:30:00,35.6,35.7,35.53,35.54,435674.0,33.2802,33.3736,33.2147,33.2241,435674.0
2020-05-26 09:30:00,35.38,35.38,34.54,34.55,1010034.0,33.0745,33.0745,32.2892,32.2986,1010034.0
2020-05-26 10:00:00,34.56,34.64,34.19,34.53,817141.0,32.3079,32.3827,31.962,32.2799,817141.0
2020-05-26 10:30:00,34.52,34.52,34.15,34.2,498291.0,32.2705,32.2705,31.9246,31.9714,498291.0
2020-05-26 11:00:00,34.21,34.56,34.18,34.53,397272.0,31.9807,32.3079,31.9527,32.2799,397272.0
2020-05-26 11:30:00,34.52,34.69,34.43,34.59,350589.0,32.2705,32.4295,32.1864,32.336,350589.0
2020-05-26 12:00:00,34.61,34.67,34.31,34.34,326296.0,32.3547,32.4108,32.0742,32.1023,326296.0
2020-05-26 12:30:00,34.33,34.37,34.22,34.27,186138.0,32.0929,32.1303,31.9901,32.0368,186138.0
2020-05-26 13:00:00,34.28,34.33,34.19,34.3,210398.0,32.0462,32.0929,31.962,32.0649,210398.0
2020-05-26 13:30:00,34.31,34.35,34.22,34.22,141985.0,32.0742,32.1116,31.9901,31.9901,141985.0
2020-05-26 14:00:00,34.23,34.27,34.11,34.18,270740.0,31.9994,32.0368,31.8872,31.9527,270740.0
2020-05-26 14:30:00,34.18,34.24,34.1,34.16,165560.0,31.9527,32.0088,31.8779,31.934,165560.0
2020-05-26 15:00:00,34.17,34.21,33.96,33.99,432975.0,31.9433,31.9807,31.747,31.7751,432975.0
2020-05-26 15:30:00,33.99,34.19,33.97,34.08,1040057.0,31.7751,31.962,31.7564,31.8592,1040057.0
2020-05-27 09:30:00,33.09,33.35,32.66,32.87,1880436.0,30.9337,31.1768,30.5317,30.7281,1880436.0
2020-05-27 10:00:00,32.87,33.38,32.69,33.32,786726.0,30.7281,31.2048,30.5598,31.1487,786726.0
2020-05-27 10:30:00,33.31,33.42,32.59,32.79,719280.0,31.1394,31.2422,30.4663,30.6533,719280.0
2020-05-27 11:00:00,32.8,32.99,32.55,32.92,425385.0,30.6626,30.8402,30.4289,30.7748,425385.0
2020-05-27 11:30:00,32.93,32.97,32.58,32.7,418176.0,30.7841,30.8215,30.457,30.5691,418176.0
2020-05-27 12:00:00,32.71,33.31,32.71,33.22,576302.0,30.5785,31.1394,30.5785,31.0552,576302.0
2020-05-27 12:30:00,33.23,33.31,32.99,33.18,266477.0,31.0646,31.1394,30.8402,31.0179,266477.0
2020-05-27 13:00:00,33.17,33.49,33.14,33.38,264077.0,31.0085,31.3077,30.9805,31.2048,264077.0
2020-05-27 13:30:00,33.36,33.49,33.28,33.38,125765.0,31.1861,31.3077,31.1113,31.2048,125765.0
2020-05-27 14:00:00,33.39,33.56,33.35,33.46,208913.0,31.2142,31.3731,31.1768,31.2796,208913.0
2020-05-27 14:30:00,33.47,33.68,33.47,33.67,121438.0,31.289,31.4853,31.289,31.4759,121438.0
2020-05-27 15:00:00,33.67,33.7,33.55,33.66,232387.0,31.4759,31.504,31.3637,31.4666,232387.0
2020-05-27 15:30:00,33.66,33.76,33.54,33.7,814291.0,31.4666,31.5601,31.3544,31.504,814291.0
2020-05-28 09:30:00,34.39,34.68,34.07,34.09,978648.0,32.149,32.4201,31.8499,31.8686,978648.0
2020-05-28 10:00:00,34.11,34.38,33.85,34.34,461075.0,31.8872,32.1397,31.6442,32.1023,461075.0
2020-05-28 10:30:00,34.34,34.6,34.25,34.53,378759.0,32.1023,32.3453,32.0181,32.2799,378759.0
2020-05-28 11:00:00,34.53,34.6,34.28,34.42,238315.0,32.2799,32.3453,32.0462,32.177,238315.0
2020-05-28 11:30:00,34.42,34.47,34.12,34.21,218102.0,32.177,32.2238,31.8966,31.9807,218102.0
2020-05-28 12:00:00,34.22,34.23,33.96,34.04,190574.0,31.9901,31.9994,31.747,31.8218,190574.0
2020-05-28 12:30:00,34.04,34.13,33.93,34.08,201337.0,31.8218,31.9059,31.719,31.8592,201337.0
2020-05-28 13:00:00,34.07,34.15,33.76,33.77,160483.0,31.8499,31.9246,31.5601,31.5694,160483.0
2020-05-28 13:30:00,33.78,33.81,33.57,33.58,203939.0,31.5788,31.6068,31.3824,31.3918,203939.0
2020-05-28 14:00:00,33.58,33.78,33.58,33.64,174974.0,31.3918,31.5788,31.3918,31.4479,174974.0
2020-05-28 14:30:00,33.64,33.86,33.63,33.85,198728.0,31.4479,31.6535,31.4385,31.6442,198728.0
2020-05-28 15:00:00,33.84,33.9,33.74,33.76,205212.0,31.6348,31.6909,31.5414,31.5601,205212.0
2020-05-28 15:30:00,33.76,34.01,33.7,33.97,808937.0,31.5601,31.7938,31.504,31.7564,808937.0
2020-05-29 09:30:00,34.67,34.78,34.26,34.43,780391.0,32.4108,32.5136,32.0275,32.1864,780391.0
2020-05-29 10:00:00,34.44,34.48,34.12,34.4,447679.0,32.1957,32.2331,31.8966,32.1584,447679.0
2020-05-29 10:30:00,34.4,34.75,34.32,34.71,335602.0,32.1584,32.4855,32.0836,32.4482,335602.0
2020-05-29 11:00:00,34.71,34.71,34.43,34.68,311175.0,32.4482,32.4482,32.1864,32.4201,311175.0
2020-05-29 11:30:00,34.66,34.86,34.6,34.76,249869.0,32.4014,32.5884,32.3453,32.4949,249869.0
2020-05-29 12:00:00,34.78,34.81,34.62,34.66,116975.0,32.5136,32.5416,32.364,32.4014,116975.0
2020-05-29 12:30:00,34.67,34.78,34.59,34.65,132304.0,32.4108,32.5136,32.336,32.3921,132304.0
2020-05-29 13:00:00,34.66,34.77,34.6,34.65,117094.0,32.4014,32.5042,32.3453,32.3921,117094.0
2020-05-29 13:30:00,34.64,34.77,34.5,34.5,173423.0,32.3827,32.5042,32.2518,32.2518,173423.0
2020-05-29 14:00:00,34.49,34.64,34.4,34.41,307905.0,32.2425,32.3827,32.1584,32.1677,307905.0
2020-05-29 14:30:00,34.42,34.68,34.38,34.52,240180.0,32.177,32.4201,32.1397,32.2705,240180.0
2020-05-29 15:00:00,34.52,34.54,34.29,34.43,456015.0,32.2705,32.2892,32.0555,32.1864,456015.0
2020-05-29 15:30:00,34.44,34.51,34.23,34.32,1018659.0,32.1957,32.2612,31.9994,32.0836,1018659.0
2020-06-01 09:30:00,34.6,34.94,34.49,34.65,815064.0,32.3453,32.6632,32.2425,32.3921,815064.0
2020-06-01 10:00:00,34.65,34.91,34.49,34.87,279752.0,32.3921,32.6351,32.2425,32.5977,279752.0
2020-06-01 10:30:00,34.88,34.97,34.67,34.89,298114.0,32.6071,32.6912,32.4108,32.6164,298114.0
2020-06-01 11:00:00,34.89,35.03,34.84,34.95,258847.0,32.6164,32.7473,32.5697,32.6725,258847.0
2020-06-01 11:30:00,34.96,35.29,34.96,35.11,378097.0,32.6819,32.9904,32.6819,32.8221,378097.0
2020-06-01 12:00:00,35.12,35.21,35.05,35.09,159949.0,32.8314,32.9156,32.766,32.8034,159949.0
2020-06-01 12:30:00,35.1,35.26,35.08,35.13,143058.0,32.8127,32.9623,32.794,32.8408,143058.0
2020-06-01 13:00:00,35.14,35.15,34.99,35.06,145281.0,32.8501,32.8595,32.7099,32.7753,145281.0
2020-06-01 13:30:00,35.05,35.1,34.92,34.97,140264.0,32.766,32.8127,32.6445,32.6912,140264.0
2020-06-01 14:00:00,34.97,35.13,34.92,35.13,118947.0,32.6912,32.8408,32.6445,32.8408,118947.0
2020-06-01 14:30:00,35.14,35.25,35.1,35.23,138419.0,32.8501,32.953,32.8127,32.9343,138419.0
2020-06-01 15:00:00,35.23,35.38,35.23,35.35,281535.0,32.9343,33.0745,32.9343,33.0464,281535.0
2020-06-01 15:30:00,35.35,35.42,35.26,35.41,711543.0,33.0464,33.1119,32.9623,33.1025,711543.0
2020-06-02 09:30:00,35.56,35.58,34.89,35.26,778025.0,33.2428,33.2615,32.6164,32.9623,778025.0
2020-06-02 10:00:00,35.26,35.32,35.02,35.07,261261.0,32.9623,33.0184,32.738,32.7847,261261.0
2020-06-02 10:30:00,35.09,35.14,34.76,34.78,341877.0,32.8034,32.8501,32.4949,32.5136,341877.0
2020-06-02 11:00:00,34.78,34.8,34.27,34.29,384972.0,32.5136,32.5323,32.0368,32.0555,384972.0
2020-06-02 11:30:00,34.28,34.43,34.05,34.21,525121.0,32.0462,32.1864,31.8312,31.9807,525121.0
2020-06-02 12:00:00,34.2,34.26,33.94,34.01,367265.0,31.9714,32.0275,31.7283,31.7938,367265.0
2020-06-02 12:30:00,34.0,34.16,33.95,34.11,282799.0,31.7844,31.934,31.7377,31.8872,282799.0
2020-06-02 13:00:00,34.11,34.23,34.11,34.2,182871.0,31.8872,31.9994,31.8872,31.9714,182871.0
2020-06-02 13:30:00,34.19,34.26,34.15,34.2,150912.0,31.962,32.0275,31.9246,31.9714,150912.0
2020-06-02 14:00:00,34.2,34.22,33.99,34.0,290141.0,31.9714,31.9901,31.7751,31.7844,290141.0
2020-06-02 14:30:00,33.99,34.17,33.99,34.16,231150.0,31.7751,31.9433,31.7751,31.934,231150.0
2020-06-02 15:00:00,34.17,34.26,34.16,34.17,219414.0,31.9433,32.0275,31.934,31.9433,219414.0
2020-06-02 15:30:00,34.17,34.3,34.07,34.13,968372.0,31.9433,32.0649,31.8499,31.9059,968372.0
2020-06-03 09:30:00,33.31,33.58,33.1,33.21,1412930.0,31.1394,31.3918,30.9431,31.0459,1412930.0
2020-06-03 10:00:00,33.2,33.2,32.56,32.74,1089554.0,31.0365,31.0365,30.4383,30.6065,1089554.0
2020-06-03 10:30:00,32.72,32.79,32.44,32.68,831283.0,30.5878,30.6533,30.3261,30.5504,831283.0
2020-06-03 11:00:00,32.68,32.95,32.67,32.88,370488.0,30.5504,30.8028,30.5411,30.7374,370488.0
2020-06-03 11:30:00,32.89,33.26,32.89,33.2,346860.0,30.7468,31.0926,30.7468,31.0365,346860.0
2020-06-03 12:00:00,33.2,33.26,32.88,32.89,286375.0,31.0365,31.0926,30.7374,30.7468,286375.0
2020-06-03 12:30:00,32.88,32.92,32.79,32.82,181929.0,30.7374,30.7748,30.6533,30.6813,181929.0
2020-06-03 13:00:00,32.82,32.98,32.8,32.93,155469.0,30.6813,30.8309,30.6626,30.7841,155469.0
2020-06-03 13:30:00,32.93,32.97,32.77,32.78,168522.0,30.7841,30.8215,30.6346,30.6439,168522.0
2020-06-03 14:00:00,32.78,32.81,32.65,32.71,285672.0,30.6439,30.672,30.5224,30.5785,285672.0
2020-06-03 14:30:00,32.69,32.75,32.6,32.69,219538.0,30.5598,30.6159,30.4756,30.5598,219538.0
2020-06-03 15:00:00,32.7,32.89,32.69,32.88,347462.0,30.5691,30.7468,30.5598,30.7374,347462.0
2020-06-03 15:30:00,32.88,32.99,32.78,32.81,1146999.0,30.7374,30.8402,30.6439,30.672,1146999.0
2020-06-04 09:30:00,33.46,33.58,33.03,33.14,718342.0,31.2796,31.3918,30.8776,30.9805,718342.0
2020-06-04 10:00:00,33.11,33.19,32.94,33.01,277948.0,30.9524,31.0272,30.7935,30.8589,277948.0
2020-06-04 10:30:00,33.01,33.09,32.88,32.93,339463.0,30.8589,30.9337,30.7374,30.7841,339463.0
2020-06-04 11:00:00,32.91,33.22,32.9,33.07,233436.0,30.7654,31.0552,30.7561,30.915,233436.0
2020-06-04 11:30:00,33.07,33.19,33.03,33.18,151294.0,30.915,31.0272,30.8776,31.0179,151294.0
2020-06-04 12:00:00,33.17,33.36,33.14,33.28,170791.0,31.0085,31.1861,30.9805,31.1113,170791.0
2020-06-04 12:30:00,33.28,33.46,33.24,33.31,141170.0,31.1113,31.2796,31.0739,31.1394,141170.0
2020-06-04 13:00:00,33.3,33.42,33.26,33.34,155177.0,31.13,31.2422,31.0926,31.1674,155177.0
2020-06-04 13:30:00,33.34,33.4,33.16,33.18,179615.0,31.1674,31.2235,30.9992,31.0179,179615.0
2020-06-04 14:00:00,33.17,33.25,33.14,33.23,175125.0,31.0085,31.0833,30.9805,31.0646,175125.0
2020-06-04 14:30:00,33.23,33.29,32.98,32.98,135960.0,31.0646,31.1207,30.8309,30.8309,135960.0
2020-06-04 15:00:00,32.98,33.04,32.86,32.87,187544.0,30.8309,30.887,30.7187,30.7281,187544.0
2020-06-04 15:30:00,32.87,33.19,32.84,33.12,1065818.0,30.7281,31.0272,30.7,30.9618,1065818.0
2020-06-05 09:30:00,32.0,32.17,31.23,32.1,2253629.0,29.9147,30.0737,29.1949,30.0082,2253629.0
2020-06-05 10:00:00,32.09,32.22,31.64,31.65,574086.0,29.9989,30.1204,29.5782,29.5876,574086.0
2020-06-05 10:30:00,31.65,31.79,31.42,31.42,835610.0,29.5876,29.7184,29.3725,29.3725,835610.0
2020-06-05 11:00:00,31.42,31.54,31.41,31.49,880400.0,29.3725,29.4847,29.3632,29.438,880400.0
2020-06-05 11:30:00,31.49,31.63,31.45,31.6,363143.0,29.438,29.5689,29.4006,29.5408,363143.0
2020-06-05 12:00:00,31.6,31.66,31.42,31.64,383105.0,29.5408,29.5969,29.3725,29.5782,383105.0
2020-06-05 12:30:00,31.64,31.72,31.56,31.67,181211.0,29.5782,29.653,29.5034,29.6063,181211.0
2020-06-05 13:00:00,31.68,31.84,31.68,31.8,292884.0,29.6156,29.7652,29.6156,29.7278,292884.0
2020-06-05 13:30:00,31.81,31.9,31.79,31.83,176291.0,29.7371,29.8213,29.7184,29.7558,176291.0
2020-06-05 14:00:00,31.83,31.88,31.74,31.87,204806.0,29.7558,29.8026,29.6717,29.7932,204806.0
2020-06-05 14:30:00,31.87,32.25,31.85,32.13,347977.0,29.7932,30.1485,29.7745,30.0363,347977.0
2020-06-05 15:00:00,32.13,32.31,32.1,32.26,305489.0,30.0363,30.2045,30.0082,30.1578,305489.0
2020-06-05 15:30:00,32.26,32.46,32.24,32.42,1273443.0,30.1578,30.3448,30.1391,30.3074,1273443.0
2020-06-08 09:30:00,32.59,32.59,32.1,32.51,819809.0,30.4663,30.4663,30.0082,30.3915,819809.0
2020-06-08 10:00:00,32.48,32.7,32.42,32.68,301674.0,30.3635,30.5691,30.3074,30.5504,301674.0
2020-06-08 10:30:00,32.68,32.81,32.55,32.62,214532.0,30.5504,30.672,30.4289,30.4943,214532.0
2020-06-08 11:00:00,32.63,32.65,32.36,32.53,276020.0,30.5037,30.5224,30.2513,30.4102,276020.0
2020-06-08 11:30:00,32.53,32.6,32.46,32.57,181826.0,30.4102,30.4756,30.3448,30.4476,181826.0
2020-06-08 12:00:00,32.57,32.61,32.46,32.53,124497.0,30.4476,30.485,30.3448,30.4102,124497.0
2020-06-08 12:30:00,32.53,32.69,32.52,32.61,114474.0,30.4102,30.5598,30.4009,30.485,114474.0
2020-06-08 13:00:00,32.61,32.62,32.49,32.57,117683.0,30.485,30.4943,30.3728,30.4476,117683.0
2020-06-08 13:30:00,32.57,32.58,32.44,32.49,89604.0,30.4476,30.457,30.3261,30.3728,89604.0
2020-06-08 14:00:00,32.5,32.59,32.46,32.56,99797.0,30.3822,30.4663,30.3448,30.4383,99797.0
2020-06-08 14:30:00,32.56,32.6,32.51,32.6,57878.0,30.4383,30.4756,30.3915,30.4756,57878.0
2020-06-08 15:00:00,32.59,32.7,32.58,32.7,197855.0,30.4663,30.5691,30.457,30.5691,197855.0
2020-06-08 15:30:00,32.7,32.81,32.67,32.79,751218.0,30.5691,30.672,30.5411,30.6533,751218.0
2020-06-09 09:30:00,33.06,33.24,32.66,33.17,1074097.0,30.9057,31.0739,30.5317,31.0085,1074097.0
2020-06-09 10:00:00,33.17,33.46,33.04,33.41,376050.0,31.0085,31.2796,30.887,31.2329,376050.0
2020-06-09 10:30:00,33.41,33.43,33.1,33.23,467643.0,31.2329,31.2516,30.9431,31.0646,467643.0
2020-06-09 11:00:00,33.22,33.23,32.94,32.98,206290.0,31.0552,31.0646,30.7935,30.8309,206290.0
2020-06-09 11:30:00,32.97,33.05,32.89,33.01,160531.0,30.8215,30.8963,30.7468,30.8589,160531.0
2020-06-09 12:00:00,33.0,33.08,32.96,33.08,106401.0,30.8496,30.9244,30.8122,30.9244,106401.0
2020-06-09 12:30:00,33.08,33.08,32.99,33.0,84708.0,30.9244,30.9244,30.8402,30.8496,84708.0
2020-06-09 13:00:00,32.99,33.02,32.92,32.95,108167.0,30.8402,30.8683,30.7748,30.8028,108167.0
2020-06-09 13:30:00,32.95,33.11,32.93,33.09,74369.0,30.8028,30.9524,30.7841,30.9337,74369.0
2020-06-09 14:00:00,33.1,33.22,33.08,33.14,141798.0,30.9431,31.0552,30.9244,30.9805,141798.0
2020-06-09 14:30:00,33.13,33.17,32.96,33.04,110626.0,30.9711,31.0085,30.8122,30.887,110626.0
2020-06-09 15:00:00,33.04,33.07,32.94,33.04,243890.0,30.887,30.915,30.7935,30.887,243890.0
2020-06-09 15:30:00,33.04,33.12,33.01,33.04,687174.0,30.887,30.9618,30.8589,30.887,687174.0
2020-06-10 09:30:00,33.49,33.53,33.18,33.21,640517.0,31.3077,31.345,31.0179,31.0459,640517.0
2020-06-10 10:00:00,33.22,33.28,32.95,33.01,387431.0,31.0552,31.1113,30.8028,30.8589,387431.0
2020-06-10 10:30:00,33.01,33.02,32.54,32.54,382604.0,30.8589,30.8683,30.4196,30.4196,382604.0
2020-06-10 11:00:00,32.54,32.75,32.44,32.74,261955.0,30.4196,30.6159,30.3261,30.6065,261955.0
2020-06-10 11:30:00,32.74,32.74,32.58,32.66,142202.0,30.6065,30.6065,30.457,30.5317,142202.0
2020-06-10 12:00:00,32.65,32.83,32.62,32.83,276010.0,30.5224,30.6907,30.4943,30.6907,276010.0
2020-06-10 12:30:00,32.83,32.9,32.66,32.66,153963.0,30.6907,30.7561,30.5317,30.5317,153963.0
2020-06-10 13:00:00,32.66,32.73,32.6,32.63,171882.0,30.5317,30.5972,30.4756,30.5037,171882.0
2020-06-10 13:30:00,32.62,32.74,32.6,32.69,104875.0,30.4943,30.6065,30.4756,30.5598,104875.0
2020-06-10 14:00:00,32.7,33.86,32.48,33.79,1246254.0,30.5691,31.6535,30.3635,31.5881,1246254.0
2020-06-10 14:30:00,33.78,33.99,33.61,33.83,705645.0,31.5788,31.7751,31.4198,31.6255,705645.0
2020-06-10 15:00:00,33.83,34.43,33.81,34.41,792576.0,31.6255,32.1864,31.6068,32.1677,792576.0
2020-06-10 15:30:00,34.4,34.53,34.29,34.52,1641628.0,32.1584,32.2799,32.0555,32.2705,1641628.0
2020-06-11 09:30:00,34.44,34.89,34.28,34.44,940030.0,32.1957,32.6164,32.0462,32.1957,940030.0
2020-06-11 10:00:00,34.45,34.91,34.34,34.36,573813.0,32.2051,32.6351,32.1023,32.121,573813.0
2020-06-11 10:30:00,34.35,34.48,34.13,34.19,362573.0,32.1116,32.2331,31.9059,31.962,362573.0
2020-06-11 11:00:00,34.19,34.27,33.85,34.13,363640.0,31.962,32.0368,31.6442,31.9059,363640.0
2020-06-11 11:30:00,34.14,34.23,33.54,33.73,396656.0,31.9153,31.9994,31.3544,31.532,396656.0
2020-06-11 12:00:00,33.74,33.86,33.26,33.3,322044.0,31.5414,31.6535,31.0926,31.13,322044.0
2020-06-11 12:30:00,33.29,33.52,33.0,33.0,332942.0,31.1207,31.3357,30.8496,30.8496,332942.0
2020-06-11 13:00:00,32.99,33.26,32.83,33.11,406603.0,30.8402,31.0926,30.6907,30.9524,406603.0
2020-06-11 13:30:00,33.11,33.24,32.99,33.17,350951.0,30.9524,31.0739,30.8402,31.0085,350951.0
2020-06-11 14:00:00,33.16,33.16,32.72,32.78,319739.0,30.9992,30.9992,30.5878,30.6439,319739.0
2020-06-11 14:30:00,32.8,32.88,32.64,32.69,284109.0,30.6626,30.7374,30.513,30.5598,284109.0
2020-06-11 15:00:00,32.65,32.81,32.4,32.53,579850.0,30.5224,30.672,30.2887,30.4102,579850.0
2020-06-11 15:30:00,32.53,32.99,32.49,32.84,1979735.0,30.4102,30.8402,30.3728,30.7,1979735.0
2020-06-12 09:30:00,33.46,33.77,33.07,33.59,1039320.0,31.2796,31.5694,30.915,31.4011,1039320.0
2020-06-12 10:00:00,33.59,33.62,33.25,33.55,490177.0,31.4011,31.4292,31.0833,31.3637,490177.0
2020-06-12 10:30:00,33.57,33.61,32.99,33.0,466031.0,31.3824,31.4198,30.8402,30.8496,466031.0
2020-06-12 11:00:00,33.01,33.08,32.52,32.65,478419.0,30.8589,30.9244,30.4009,30.5224,478419.0
2020-06-12 11:30:00,32.65,33.04,32.57,32.97,313549.0,30.5224,30.887,30.4476,30.8215,313549.0
2020-06-12 12:00:00,32.96,33.07,32.83,32.89,135579.0,30.8122,30.915,30.6907,30.7468,135579.0
2020-06-12 12:30:00,32.9,32.94,32.71,32.94,125935.0,30.7561,30.7935,30.5785,30.7935,125935.0
2020-06-12 13:00:00,32.94,32.94,32.68,32.68,102387.0,30.7935,30.7935,30.5504,30.5504,102387.0
2020-06-12 13:30:00,32.69,32.76,32.52,32.62,268918.0,30.5598,30.6252,30.4009,30.4943,268918.0
2020-06-12 14:00:00,32.62,32.74,32.5,32.68,186835.0,30.4943,30.6065,30.3822,30.5504,186835.0
2020-06-12 14:30:00,32.71,32.9,32.69,32.9,130827.0,30.5785,30.7561,30.5598,30.7561,130827.0
2020-06-12 15:00:00,32.9,32.95,32.65,32.67,173058.0,30.7561,30.8028,30.5224,30.5411,173058.0
2020-06-12 15:30:00,32.67,32.81,32.6,32.64,552412.0,30.5411,30.672,30.4756,30.513,552412.0
2020-06-15 09:30:00,31.8,31.94,31.32,31.9,1155780.0,29.7278,29.8587,29.2791,29.8213,1155780.0
2020-06-15 10:00:00,31.92,32.38,31.85,32.34,419451.0,29.84,30.27,29.7745,30.2326,419451.0
2020-06-15 10:30:00,32.33,32.45,32.16,32.22,292061.0,30.2232,30.3354,30.0643,30.1204,292061.0
2020-06-15 11:00:00,32.23,32.86,32.23,32.78,303457.0,30.1298,30.7187,30.1298,30.6439,303457.0
2020-06-15 11:30:00,32.78,32.99,32.69,32.97,260706.0,30.6439,30.8402,30.5598,30.8215,260706.0
2020-06-15 12:00:00,32.96,33.18,32.92,32.99,305211.0,30.8122,31.0179,30.7748,30.8402,305211.0
2020-06-15 12:30:00,32.99,33.11,32.89,33.06,139821.0,30.8402,30.9524,30.7468,30.9057,139821.0
2020-06-15 13:00:00,33.08,33.15,32.98,33.07,146000.0,30.9244,30.9898,30.8309,30.915,146000.0
2020-06-15 13:30:00,33.08,33.26,33.03,33.05,344090.0,30.9244,31.0926,30.8776,30.8963,344090.0
2020-06-15 14:00:00,33.06,33.49,33.06,33.49,396040.0,30.9057,31.3077,30.9057,31.3077,396040.0
2020-06-15 14:30:00,33.49,33.53,33.28,33.31,245877.0,31.3077,31.345,31.1113,31.1394,245877.0
2020-06-15 15:00:00,33.32,33.65,33.31,33.49,371293.0,31.1487,31.4572,31.1394,31.3077,371293.0
2020-06-15 15:30:00,33.49,33.54,33.38,33.51,819125.0,31.3077,31.3544,31.2048,31.3263,819125.0
2020-06-16 09:30:00,33.49,33.68,33.11,33.29,1083326.0,31.3077,31.4853,30.9524,31.1207,1083326.0
2020-06-16 10:00:00,33.3,33.33,32.87,33.0,500823.0,31.13,31.1581,30.7281,30.8496,500823.0
2020-06-16 10:30:00,33.01,33.18,32.73,33.12,570875.0,30.8589,31.0179,30.5972,30.9618,570875.0
2020-06-16 11:00:00,33.08,33.22,32.93,32.97,708463.0,30.9244,31.0552,30.7841,30.8215,708463.0
2020-06-16 11:30:00,32.95,33.04,32.65,32.75,472819.0,30.8028,30.887,30.5224,30.6159,472819.0
2020-06-16 12:00:00,32.76,32.92,32.72,32.87,189845.0,30.6252,30.7748,30.5878,30.7281,189845.0
2020-06-16 12:30:00,32.86,32.97,32.81,32.94,326852.0,30.7187,30.8215,30.672,30.7935,326852.0
2020-06-16 13:00:00,32.93,32.96,32.86,32.9,237656.0,30.7841,30.8122,30.7187,30.7561,237656.0
2020-06-16 13:30:00,32.9,32.92,32.81,32.81,170545.0,30.7561,30.7748,30.672,30.672,170545.0
2020-06-16 14:00:00,32.81,32.92,32.76,32.84,167768.0,30.672,30.7748,30.6252,30.7,167768.0
2020-06-16 14:30:00,32.84,32.88,32.63,32.65,271685.0,30.7,30.7374,30.5037,30.5224,271685.0
2020-06-16 15:00:00,32.65,32.69,32.46,32.62,637226.0,30.5224,30.5598,30.3448,30.4943,637226.0
2020-06-16 15:30:00,32.61,32.72,32.5,32.62,1222739.0,30.485,30.5878,30.3822,30.4943,1222739.0
2020-06-17 09:30:00,32.78,33.18,32.71,32.94,688497.0,30.6439,31.0179,30.5785,30.7935,688497.0
2020-06-17 10:00:00,32.95,33.13,32.77,32.95,361645.0,30.8028,30.9711,30.6346,30.8028,361645.0
2020-06-17 10:30:00,32.96,33.14,32.89,33.06,352787.0,30.8122,30.9805,30.7468,30.9057,352787.0
2020-06-17 11:00:00,33.06,33.09,32.78,32.88,233369.0,30.9057,30.9337,30.6439,30.7374,233369.0
2020-06-17 11:30:00,32.87,32.95,32.72,32.82,148025.0,30.7281,30.8028,30.5878,30.6813,148025.0
2020-06-17 12:00:00,32.83,32.98,32.8,32.93,165286.0,30.6907,30.8309,30.6626,30.7841,165286.0
2020-06-17 12:30:00,32.94,33.05,32.9,33.04,134687.0,30.7935,30.8963,30.7561,30.887,134687.0
2020-06-17 13:00:00,33.04,33.14,33.02,33.06,119559.0,30.887,30.9805,30.8683,30.9057,119559.0
2020-06-17 13:30:00,33.06,33.1,32.92,32.92,138383.0,30.9057,30.9431,30.7748,30.7748,138383.0
2020-06-17 14:00:00,32.92,32.92,32.82,32.83,143813.0,30.7748,30.7748,30.6813,30.6907,143813.0
2020-06-17 14:30:00,32.83,32.84,32.71,32.72,147639.0,30.6907,30.7,30.5785,30.5878,147639.0
2020-06-17 15:00:00,32.7,32.73,32.51,32.58,385361.0,30.5691,30.5972,30.3915,30.457,385361.0
2020-06-17 15:30:00,32.57,32.86,32.57,32.82,1018618.0,30.4476,30.7187,30.4476,30.6813,1018618.0
2020-06-18 09:30:00,32.67,33.03,32.61,32.75,605133.0,30.5411,30.8776,30.485,30.6159,605133.0
2020-06-18 10:00:00,32.74,32.76,32.46,32.5,391289.0,30.6065,30.6252,30.3448,30.3822,391289.0
2020-06-18 10:30:00,32.48,32.66,32.45,32.5,380493.0,30.3635,30.5317,30.3354,30.3822,380493.0
2020-06-18 11:00:00,32.5,32.71,32.47,32.66,274924.0,30.3822,30.5785,30.3541,30.5317,274924.0
2020-06-18 11:30:00,32.65,32.69,32.5,32.51,180627.0,30.5224,30.5598,30.3822,30.3915,180627.0
2020-06-18 12:00:00,32.52,32.6,32.42,32.44,210954.0,30.4009,30.4756,30.3074,30.3261,210954.0
2020-06-18 12:30:00,32.44,32.57,32.44,32.49,136599.0,30.3261,30.4476,30.3261,30.3728,136599.0
2020-06-18 13:00:00,32.48,32.6,32.45,32.6,170530.0,30.3635,30.4756,30.3354,30.4756,170530.0
2020-06-18 13:30:00,32.6,32.65,32.52,32.53,101972.0,30.4756,30.5224,30.4009,30.4102,101972.0
2020-06-18 14:00:00,32.53,32.55,32.4,32.46,109898.0,30.4102,30.4289,30.2887,30.3448,109898.0
2020-06-18 14:30:00,32.45,32.51,32.42,32.46,121177.0,30.3354,30.3915,30.3074,30.3448,121177.0
2020-06-18 15:00:00,32.46,32.47,32.31,32.38,255371.0,30.3448,30.3541,30.2045,30.27,255371.0
2020-06-18 15:30:00,32.38,32.51,32.37,32.41,615001.0,30.27,30.3915,30.2606,30.298,615001.0
2020-06-19 09:30:00,32.88,33.15,32.69,32.96,658507.0,30.7374,30.9898,30.5598,30.8122,658507.0
2020-06-19 10:00:00,32.97,33.38,32.97,33.33,588364.0,30.8215,31.2048,30.8215,31.1581,588364.0
2020-06-19 10:30:00,33.33,33.56,33.3,33.44,645059.0,31.1581,31.3731,31.13,31.2609,645059.0
2020-06-19 11:00:00,33.45,33.83,33.44,33.77,692889.0,31.2703,31.6255,31.2609,31.5694,692889.0
2020-06-19 11:30:00,33.77,33.83,33.56,33.75,340540.0,31.5694,31.6255,31.3731,31.5507,340540.0
2020-06-19 12:00:00,33.76,33.76,33.27,33.41,571368.0,31.5601,31.5601,31.102,31.2329,571368.0
2020-06-19 12:30:00,33.41,33.66,33.4,33.6,283790.0,31.2329,31.4666,31.2235,31.4105,283790.0
2020-06-19 13:00:00,33.6,33.61,33.32,33.37,483929.0,31.4105,31.4198,31.1487,31.1955,483929.0
2020-06-19 13:30:00,33.36,33.48,33.29,33.29,208919.0,31.1861,31.2983,31.1207,31.1207,208919.0
2020-06-19 14:00:00,33.29,33.33,33.1,33.24,380935.0,31.1207,31.1581,30.9431,31.0739,380935.0
2020-06-19 14:30:00,33.24,33.42,33.19,33.4,206422.0,31.0739,31.2422,31.0272,31.2235,206422.0
2020-06-19 15:00:00,33.39,33.63,33.38,33.63,325401.0,31.2142,31.4385,31.2048,31.4385,325401.0
2020-06-19 15:30:00,33.64,33.69,33.47,33.53,943114.0,31.4479,31.4946,31.289,31.345,943114.0
2020-06-22 09:30:00,34.37,35.2,34.28,35.13,2907779.0,32.1303,32.9062,32.0462,32.8408,2907779.0
2020-06-22 10:00:00,35.13,35.34,34.82,34.84,959082.0,32.8408,33.0371,32.551,32.5697,959082.0
2020-06-22 10:30:00,34.84,34.92,34.38,34.51,1054898.0,32.5697,32.6445,32.1397,32.2612,1054898.0
2020-06-22 11:00:00,34.49,34.77,34.3,34.66,663750.0,32.2425,32.5042,32.0649,32.4014,663750.0
2020-06-22 11:30:00,34.66,34.94,34.6,34.79,337967.0,32.4014,32.6632,32.3453,32.5229,337967.0
2020-06-22 12:00:00,34.78,34.82,34.55,34.61,246622.0,32.5136,32.551,32.2986,32.3547,246622.0
2020-06-22 12:30:00,34.6,34.69,34.56,34.67,196808.0,32.3453,32.4295,32.3079,32.4108,196808.0
2020-06-22 13:00:00,34.67,34.8,34.6,34.77,280957.0,32.4108,32.5323,32.3453,32.5042,280957.0
2020-06-22 13:30:00,34.77,34.97,34.74,34.97,259477.0,32.5042,32.6912,32.4762,32.6912,259477.0
2020-06-22 14:00:00,34.96,35.07,34.85,34.96,363743.0,32.6819,32.7847,32.579,32.6819,363743.0
2020-06-22 14:30:00,34.96,34.97,34.78,34.85,231141.0,32.6819,32.6912,32.5136,32.579,231141.0
2020-06-22 15:00:00,34.86,35.01,34.6,34.7,466800.0,32.5884,32.7286,32.3453,32.4388,466800.0
2020-06-22 15:30:00,34.7,34.94,34.64,34.85,941734.0,32.4388,32.6632,32.3827,32.579,941734.0
2020-06-23 09:30:00,35.38,35.49,35.12,35.44,1370107.0,33.0745,33.1773,32.8314,33.1306,1370107.0
2020-06-23 10:00:00,35.45,35.71,35.39,35.57,634469.0,33.1399,33.383,33.0838,33.2521,634469.0
2020-06-23 10:30:00,35.57,35.83,35.37,35.54,662185.0,33.2521,33.4952,33.0651,33.2241,662185.0
2020-06-23 11:00:00,35.55,35.6,35.4,35.49,281239.0,33.2334,33.2802,33.0932,33.1773,281239.0
2020-06-23 11:30:00,35.5,35.51,35.35,35.47,497884.0,33.1867,33.196,33.0464,33.1586,497884.0
2020-06-23 12:00:00,35.48,35.5,35.36,35.48,186917.0,33.168,33.1867,33.0558,33.168,186917.0
2020-06-23 12:30:00,35.48,35.54,35.31,35.34,299809.0,33.168,33.2241,33.0091,33.0371,299809.0
2020-06-23 13:00:00,35.34,35.39,35.22,35.33,168891.0,33.0371,33.0838,32.9249,33.0277,168891.0
2020-06-23 13:30:00,35.33,35.37,35.22,35.31,151047.0,33.0277,33.0651,32.9249,33.0091,151047.0
2020-06-23 14:00:00,35.31,35.31,35.21,35.25,198018.0,33.0091,33.0091,32.9156,32.953,198018.0
2020-06-23 14:30:00,35.25,35.42,35.24,35.4,187717.0,32.953,33.1119,32.9436,33.0932,187717.0
2020-06-23 15:00:00,35.4,35.41,35.31,35.37,268107.0,33.0932,33.1025,33.0091,33.0651,268107.0
2020-06-23 15:30:00,35.37,35.42,35.31,35.35,877801.0,33.0651,33.1119,33.0091,33.0464,877801.0
2020-06-24 09:30:00,35.16,35.68,34.99,35.11,1483254.0,32.8688,33.3549,32.7099,32.8221,1483254.0
2020-06-24 10:00:00,35.12,35.44,35.06,35.31,441264.0,32.8314,33.1306,32.7753,33.0091,441264.0
2020-06-24 10:30:00,35.3,35.57,35.21,35.54,458563.0,32.9997,33.2521,32.9156,33.2241,458563.0
2020-06-24 11:00:00,35.5,35.56,34.72,34.85,580640.0,33.1867,33.2428,32.4575,32.579,580640.0
2020-06-24 11:30:00,34.85,34.85,34.3,34.53,785962.0,32.579,32.579,32.0649,32.2799,785962.0
2020-06-24 12:00:00,34.52,34.62,34.31,34.48,491206.0,32.2705,32.364,32.0742,32.2331,491206.0
2020-06-24 12:30:00,34.48,34.75,34.4,34.73,330423.0,32.2331,32.4855,32.1584,32.4668,330423.0
2020-06-24 13:00:00,34.73,34.84,34.58,34.63,273014.0,32.4668,32.5697,32.3266,32.3734,273014.0
2020-06-24 13:30:00,34.63,34.99,34.6,34.92,401481.0,32.3734,32.7099,32.3453,32.6445,401481.0
2020-06-24 14:00:00,34.92,35.03,34.73,34.8,247633.0,32.6445,32.7473,32.4668,32.5323,247633.0
2020-06-24 14:30:00,34.8,34.86,34.56,34.65,230922.0,32.5323,32.5884,32.3079,32.3921,230922.0
2020-06-24 15:00:00,34.65,34.85,34.53,34.83,407695.0,32.3921,32.579,32.2799,32.5603,407695.0
2020-06-24 15:30:00,34.83,34.93,34.64,34.74,1038470.0,32.5603,32.6538,32.3827,32.4762,1038470.0
2020-06-25 09:30:00,34.78,34.78,34.36,34.51,775644.0,32.5136,32.5136,32.121,32.2612,775644.0
2020-06-25 10:00:00,34.51,34.56,34.18,34.51,387599.0,32.2612,32.3079,31.9527,32.2612,387599.0
2020-06-25 10:30:00,34.51,34.71,34.32,34.37,399661.0,32.2612,32.4482,32.0836,32.1303,399661.0
2020-06-25 11:00:00,34.37,34.61,34.34,34.44,189106.0,32.1303,32.3547,32.1023,32.1957,189106.0
2020-06-25 11:30:00,34.44,34.68,34.43,34.55,242114.0,32.1957,32.4201,32.1864,32.2986,242114.0
2020-06-25 12:00:00,34.57,34.74,34.57,34.62,189484.0,32.3173,32.4762,32.3173,32.364,189484.0
2020-06-25 12:30:00,34.63,34.65,34.49,34.51,132750.0,32.3734,32.3921,32.2425,32.2612,132750.0
2020-06-25 13:00:00,34.5,34.53,34.43,34.5,114266.0,32.2518,32.2799,32.1864,32.2518,114266.0
2020-06-25 13:30:00,34.5,34.54,34.43,34.53,107708.0,32.2518,32.2892,32.1864,32.2799,107708.0
2020-06-25 14:00:00,34.53,34.54,34.38,34.49,90043.0,32.2799,32.2892,32.1397,32.2425,90043.0
2020-06-25 14:30:00,34.48,34.53,34.41,34.49,60992.0,32.2331,32.2799,32.1677,32.2425,60992.0
2020-06-25 15:00:00,34.47,34.8,34.46,34.74,238738.0,32.2238,32.5323,32.2144,32.4762,238738.0
2020-06-25 15:30:00,34.77,34.96,34.69,34.95,746407.0,32.5042,32.6819,32.4295,32.6725,746407.0
2020-06-26 09:30:00,34.59,34.77,34.29,34.36,920613.0,32.336,32.5042,32.0555,32.121,920613.0
2020-06-26 10:00:00,34.36,34.49,34.08,34.27,724779.0,32.121,32.2425,31.8592,32.0368,724779.0
2020-06-26 10:30:00,34.26,34.37,34.14,34.32,401641.0,32.0275,32.1303,31.9153,32.0836,401641.0
2020-06-26 11:00:00,34.32,34.89,34.32,34.86,411333.0,32.0836,32.6164,32.0836,32.5884,411333.0
2020-06-26 11:30:00,34.86,35.02,34.71,34.92,482830.0,32.5884,32.738,32.4482,32.6445,482830.0
2020-06-26 12:00:00,34.92,34.93,34.69,34.78,308571.0,32.6445,32.6538,32.4295,32.5136,308571.0
2020-06-26 12:30:00,34.78,34.99,34.78,34.96,214771.0,32.5136,32.7099,32.5136,32.6819,214771.0
2020-06-26 13:00:00,34.96,35.18,34.96,35.06,328046.0,32.6819,32.8875,32.6819,32.7753,328046.0
2020-06-26 13:30:00,35.05,35.06,34.92,35.05,228135.0,32.766,32.7753,32.6445,32.766,228135.0
2020-06-26 14:00:00,35.04,35.13,34.94,35.01,218201.0,32.7566,32.8408,32.6632,32.7286,218201.0
2020-06-26 14:30:00,35.02,35.21,34.99,35.18,265075.0,32.738,32.9156,32.7099,32.8875,265075.0
2020-06-26 15:00:00,35.18,35.33,35.13,35.26,426363.0,32.8875,33.0277,32.8408,32.9623,426363.0
2020-06-26 15:30:00,35.27,35.31,35.13,35.18,599972.0,32.9717,33.0091,32.8408,32.8875,599972.0
2020-06-29 09:30:00,35.37,35.43,34.97,35.25,907546.0,33.0651,33.1212,32.6912,32.953,907546.0
2020-06-29 10:00:00,35.26,35.29,35.0,35.14,270917.0,32.9623,32.9904,32.7193,32.8501,270917.0
2020-06-29 10:30:00,35.15,35.2,35.05,35.11,353588.0,32.8595,32.9062,32.766,32.8221,353588.0
2020-06-29 11:00:00,35.12,35.37,35.06,35.26,307771.0,32.8314,33.0651,32.7753,32.9623,307771.0
2020-06-29 11:30:00,35.26,35.38,35.21,35.37,181587.0,32.9623,33.0745,32.9156,33.0651,181587.0
2020-06-29 12:00:00,35.38,35.4,35.24,35.27,204699.0,33.0745,33.0932,32.9436,32.9717,204699.0
2020-06-29 12:30:00,35.27,35.29,35.14,35.26,315554.0,32.9717,32.9904,32.8501,32.9623,315554.0
2020-06-29 13:00:00,35.26,35.26,35.12,35.14,114021.0,32.9623,32.9623,32.8314,32.8501,114021.0
2020-06-29 13:30:00,35.14,35.19,35.1,35.12,130747.0,32.8501,32.8969,32.8127,32.8314,130747.0
2020-06-29 14:00:00,35.12,35.23,35.04,35.2,202066.0,32.8314,32.9343,32.7566,32.9062,202066.0
2020-06-29 14:30:00,35.19,35.35,35.19,35.33,224895.0,32.8969,33.0464,32.8969,33.0277,224895.0
2020-06-29 15:00:00,35.33,35.47,35.26,35.45,319942.0,33.0277,33.1586,32.9623,33.1399,319942.0
2020-06-29 15:30:00,35.45,35.56,35.4,35.53,635423.0,33.1399,33.2428,33.0932,33.2147,635423.0
2020-06-30 09:30:00,35.44,35.55,35.23,35.53,659325.0,33.1306,33.2334,32.9343,33.2147,659325.0
2020-06-30 10:00:00,35.54,35.87,35.4,35.69,479146.0,33.2241,33.5326,33.0932,33.3643,479146.0
2020-06-30 10:30:00,35.7,36.5,35.7,36.46,906084.0,33.3736,34.1215,33.3736,34.0841,906084.0
2020-06-30 11:00:00,36.47,36.65,36.31,36.53,664136.0,34.0935,34.2617,33.9439,34.1496,664136.0
2020-06-30 11:30:00,36.53,36.62,36.29,36.3,609334.0,34.1496,34.2337,33.9252,33.9345,609334.0
2020-06-30 12:00:00,36.3,36.37,36.19,36.23,263934.0,33.9345,34.0,33.8317,33.8691,263934.0
2020-06-30 12:30:00,36.23,36.47,36.23,36.42,171107.0,33.8691,34.0935,33.8691,34.0467,171107.0
2020-06-30 13:00:00,36.42,36.5,36.4,36.49,165631.0,34.0467,34.1215,34.028,34.1122,165631.0
2020-06-30 13:30:00,36.49,36.49,36.31,36.33,220416.0,34.1122,34.1122,33.9439,33.9626,220416.0
2020-06-30 14:00:00,36.34,36.5,36.31,36.49,321389.0,33.9719,34.1215,33.9439,34.1122,321389.0
2020-06-30 14:30:00,36.5,36.63,36.49,36.6,284050.0,34.1215,34.243,34.1122,34.215,284050.0
2020-06-30 15:00:00,36.59,36.6,36.47,36.49,319394.0,34.2056,34.215,34.0935,34.1122,319394.0
2020-06-30 15:30:00,36.48,36.72,36.46,36.65,1100441.0,34.1028,34.3272,34.0841,34.2617,1100441.0
2020-07-01 09:30:00,36.57,36.59,35.83,35.97,1548934.0,34.1869,34.2056,33.4952,33.626,1548934.0
2020-07-01 10:00:00,35.96,36.15,35.85,36.0,571698.0,33.6167,33.7943,33.5139,33.6541,571698.0
2020-07-01 10:30:00,36.0,36.08,35.87,35.99,380874.0,33.6541,33.7289,33.5326,33.6447,380874.0
2020-07-01 11:00:00,36.0,36.02,35.53,35.7,738218.0,33.6541,33.6728,33.2147,33.3736,738218.0
2020-07-01 11:30:00,35.71,35.97,35.65,35.92,452792.0,33.383,33.626,33.3269,33.5793,452792.0
2020-07-01 12:00:00,35.91,35.99,35.86,35.97,258842.0,33.57,33.6447,33.5232,33.626,258842.0
2020-07-01 12:30:00,35.98,36.22,35.9,36.2,270376.0,33.6354,33.8598,33.5606,33.8411,270376.0
2020-07-01 13:00:00,36.21,36.27,36.14,36.2,222205.0,33.8504,33.9065,33.785,33.8411,222205.0
2020-07-01 13:30:00,36.21,36.25,36.05,36.06,178540.0,33.8504,33.8878,33.7008,33.7102,178540.0
2020-07-01 14:00:00,36.07,36.15,35.95,35.97,223051.0,33.7195,33.7943,33.6073,33.626,223051.0
2020-07-01 14:30:00,35.97,36.26,35.97,36.26,187987.0,33.626,33.8971,33.626,33.8971,187987.0
2020-07-01 15:00:00,36.26,36.49,36.26,36.4,294013.0,33.8971,34.1122,33.8971,34.028,294013.0
2020-07-01 15:30:00,36.41,36.63,36.41,36.58,584005.0,34.0374,34.243,34.0374,34.1963,584005.0
2020-07-02 09:30:00,36.34,36.94,36.19,36.85,1146439.0,33.9719,34.5328,33.8317,34.4487,1146439.0
2020-07-02 10:00:00,36.88,36.99,36.69,36.74,646531.0,34.4767,34.5796,34.2991,34.3459,646531.0
2020-07-02 10:30:00,36.76,37.07,36.73,36.93,525824.0,34.3646,34.6544,34.3365,34.5235,525824.0
2020-07-02 11:00:00,36.94,37.0,36.76,36.87,210506.0,34.5328,34.5889,34.3646,34.4674,210506.0
2020-07-02 11:30:00,36.88,36.97,36.77,36.81,172605.0,34.4767,34.5609,34.3739,34.4113,172605.0
2020-07-02 12:00:00,36.8,36.8,36.47,36.55,325782.0,34.402,34.402,34.0935,34.1682,325782.0
2020-07-02 12:30:00,36.54,36.62,36.51,36.59,113306.0,34.1589,34.2337,34.1309,34.2056,113306.0
2020-07-02 13:00:00,36.6,36.75,36.55,36.71,99965.0,34.215,34.3552,34.1682,34.3178,99965.0
2020-07-02 13:30:00,36.71,36.73,36.46,36.54,248685.0,34.3178,34.3365,34.0841,34.1589,248685.0
2020-07-02 14:00:00,36.53,36.6,36.47,36.59,173630.0,34.1496,34.215,34.0935,34.2056,173630.0
2020-07-02 14:30:00,36.59,36.69,36.55,36.61,192885.0,34.2056,34.2991,34.1682,34.2243,192885.0
2020-07-02 15:00:00,36.61,36.65,36.4,36.4,223532.0,34.2243,34.2617,34.028,34.028,223532.0
2020-07-02 15:30:00,36.41,36.41,36.11,36.17,702219.0,34.0374,34.0374,33.7569,33.813,702219.0
2020-07-06 09:30:00,36.91,37.13,36.6,36.61,1181740.0,34.5048,34.7105,34.215,34.2243,1181740.0
2020-07-06 10:00:00,36.62,36.69,36.31,36.46,736820.0,34.2337,34.2991,33.9439,34.0841,736820.0
2020-07-06 10:30:00,36.5,36.9,36.43,36.8,279901.0,34.1215,34.4954,34.0561,34.402,279901.0
2020-07-06 11:00:00,36.81,36.9,36.69,36.76,172092.0,34.4113,34.4954,34.2991,34.3646,172092.0
2020-07-06 11:30:00,36.76,36.82,36.6,36.67,276521.0,34.3646,34.4207,34.215,34.2804,276521.0
2020-07-06 12:00:00,36.69,36.77,36.52,36.52,133027.0,34.2991,34.3739,34.1402,34.1402,133027.0
2020-07-06 12:30:00,36.53,36.6,36.49,36.53,204477.0,34.1496,34.215,34.1122,34.1496,204477.0
2020-07-06 13:00:00,36.54,36.59,36.48,36.59,109896.0,34.1589,34.2056,34.1028,34.2056,109896.0
2020-07-06 13:30:00,36.59,36.6,36.47,36.5,116012.0,34.2056,34.215,34.0935,34.1215,116012.0
2020-07-06 14:00:00,36.51,36.53,36.39,36.53,173906.0,34.1309,34.1496,34.0187,34.1496,173906.0
2020-07-06 14:30:00,36.53,36.63,36.5,36.61,107601.0,34.1496,34.243,34.1215,34.2243,107601.0
2020-07-06 15:00:00,36.61,36.65,36.51,36.63,141818.0,34.2243,34.2617,34.1309,34.243,141818.0
2020-07-06 15:30:00,36.62,36.84,36.62,36.81,589759.0,34.2337,34.4394,34.2337,34.4113,589759.0
2020-07-07 09:30:00,36.69,37.01,36.66,36.94,643363.0,34.2991,34.5983,34.2711,34.5328,643363.0
2020-07-07 10:00:00,36.95,37.53,36.95,37.45,1162874.0,34.5422,35.0844,34.5422,35.0096,1162874.0
2020-07-07 10:30:00,37.46,37.54,37.31,37.33,309391.0,35.019,35.0937,34.8787,34.8974,309391.0
2020-07-07 11:00:00,37.33,37.48,37.26,37.43,205924.0,34.8974,35.0376,34.832,34.9909,205924.0
2020-07-07 11:30:00,37.43,37.63,37.42,37.55,307188.0,34.9909,35.1779,34.9816,35.1031,307188.0
2020-07-07 12:00:00,37.56,37.59,37.38,37.5,204772.0,35.1124,35.1405,34.9442,35.0563,204772.0
2020-07-07 12:30:00,37.49,37.72,37.49,37.71,196504.0,35.047,35.262,35.047,35.2527,196504.0
2020-07-07 13:00:00,37.71,37.85,37.64,37.83,301180.0,35.2527,35.3835,35.1872,35.3648,301180.0
2020-07-07 13:30:00,37.8,37.97,37.79,37.86,193578.0,35.3368,35.4957,35.3274,35.3929,193578.0
2020-07-07 14:00:00,37.87,37.87,37.74,37.81,229014.0,35.4022,35.4022,35.2807,35.3461,229014.0
2020-07-07 14:30:00,37.8,37.8,37.58,37.64,237285.0,35.3368,35.3368,35.1311,35.1872,237285.0
2020-07-07 15:00:00,37.65,37.75,37.56,37.74,442258.0,35.1966,35.2901,35.1124,35.2807,442258.0
2020-07-07 15:30:00,37.75,37.88,37.66,37.72,1221396.0,35.2901,35.4116,35.2059,35.262,1221396.0
2020-07-08 09:30:00,38.41,39.03,38.38,38.7,1538975.0,35.907,36.4866,35.879,36.1781,1538975.0
2020-07-08 10:00:00,38.72,39.13,38.62,39.03,547473.0,36.1968,36.5801,36.1034,36.4866,547473.0
2020-07-08 10:30:00,39.03,39.08,38.87,38.97,419966.0,36.4866,36.5334,36.3371,36.4306,419966.0
2020-07-08 11:00:00,38.98,39.01,38.19,38.29,553453.0,36.4399,36.4679,35.7014,35.7949,553453.0
2020-07-08 11:30:00,38.29,38.75,38.25,38.72,383508.0,35.7949,36.2249,35.7575,36.1968,383508.0
2020-07-08 12:00:00,38.72,38.99,38.69,38.86,362272.0,36.1968,36.4492,36.1688,36.3277,362272.0
2020-07-08 12:30:00,38.87,38.99,38.83,38.98,220032.0,36.3371,36.4492,36.2997,36.4399,220032.0
2020-07-08 13:00:00,38.98,39.06,38.88,38.92,284792.0,36.4399,36.5147,36.3464,36.3838,284792.0
2020-07-08 13:30:00,38.9,38.96,38.65,38.71,230769.0,36.3651,36.4212,36.1314,36.1875,230769.0
2020-07-08 14:00:00,38.7,38.75,38.59,38.66,307347.0,36.1781,36.2249,36.0753,36.1408,307347.0
2020-07-08 14:30:00,38.67,38.75,38.45,38.65,296969.0,36.1501,36.2249,35.9444,36.1314,296969.0
2020-07-08 15:00:00,38.65,38.9,38.64,38.86,581521.0,36.1314,36.3651,36.1221,36.3277,581521.0
2020-07-08 15:30:00,38.85,38.97,38.83,38.96,847603.0,36.3184,36.4306,36.2997,36.4212,847603.0
2020-07-09 09:30:00,39.29,39.43,38.97,39.18,890661.0,36.7297,36.8606,36.4306,36.6269,890661.0
2020-07-09 10:00:00,39.18,39.39,38.88,39.15,742225.0,36.6269,36.8232,36.3464,36.5988,742225.0
2020-07-09 10:30:00,39.15,39.28,38.26,38.27,861675.0,36.5988,36.7204,35.7668,35.7762,861675.0
2020-07-09 11:00:00,38.25,38.43,37.82,38.26,893131.0,35.7575,35.9257,35.3555,35.7668,893131.0
2020-07-09 11:30:00,38.27,38.52,38.2,38.38,543664.0,35.7762,36.0099,35.7107,35.879,543664.0
2020-07-09 12:00:00,38.37,38.54,38.26,38.3,211910.0,35.8697,36.0286,35.7668,35.8042,211910.0
2020-07-09 12:30:00,38.29,38.36,38.14,38.28,269960.0,35.7949,35.8603,35.6546,35.7855,269960.0
2020-07-09 13:00:00,38.28,38.41,38.21,38.37,186009.0,35.7855,35.907,35.7201,35.8697,186009.0
2020-07-09 13:30:00,38.38,38.46,38.33,38.37,127431.0,35.879,35.9538,35.8323,35.8697,127431.0
2020-07-09 14:00:00,38.37,38.64,38.34,38.62,381445.0,35.8697,36.1221,35.8416,36.1034,381445.0
2020-07-09 14:30:00,38.62,38.84,38.58,38.77,268762.0,36.1034,36.309,36.066,36.2436,268762.0
2020-07-09 15:00:00,38.77,38.79,38.58,38.59,279045.0,36.2436,36.2623,36.066,36.0753,279045.0
2020-07-09 15:30:00,38.6,38.79,38.51,38.78,932660.0,36.0847,36.2623,36.0005,36.2529,932660.0
2020-07-10 09:30:00,39.09,39.18,38.43,38.45,695874.0,36.5427,36.6269,35.9257,35.9444,695874.0
2020-07-10 10:00:00,38.44,38.6,38.21,38.58,576741.0,35.9351,36.0847,35.7201,36.066,576741.0
2020-07-10 10:30:00,38.58,38.69,38.48,38.6,147652.0,36.066,36.1688,35.9725,36.0847,147652.0
2020-07-10 11:00:00,38.6,38.61,38.2,38.2,177654.0,36.0847,36.094,35.7107,35.7107,177654.0
2020-07-10 11:30:00,38.19,38.38,38.13,38.21,217099.0,35.7014,35.879,35.6453,35.7201,217099.0
2020-07-10 12:00:00,38.2,38.34,38.18,38.28,112771.0,35.7107,35.8416,35.692,35.7855,112771.0
2020-07-10 12:30:00,38.28,38.34,38.04,38.07,131333.0,35.7855,35.8416,35.5612,35.5892,131333.0
2020-07-10 13:00:00,38.09,38.36,38.09,38.33,122534.0,35.6079,35.8603,35.6079,35.8323,122534.0
2020-07-10 13:30:00,38.32,38.43,38.21,38.21,177525.0,35.8229,35.9257,35.7201,35.7201,177525.0
2020-07-10 14:00:00,38.21,38.26,38.16,38.19,93585.0,35.7201,35.7668,35.6733,35.7014,93585.0
2020-07-10 14:30:00,38.19,38.3,38.17,38.3,133146.0,35.7014,35.8042,35.6827,35.8042,133146.0
2020-07-10 15:00:00,38.3,38.32,38.23,38.27,95690.0,35.8042,35.8229,35.7388,35.7762,95690.0
2020-07-10 15:30:00,38.27,38.41,38.27,38.4,531802.0,35.7762,35.907,35.7762,35.8977,531802.0
2020-07-13 09:30:00,39.03,39.17,38.77,38.84,612269.0,36.4866,36.6175,36.2436,36.309,612269.0
2020-07-13 10:00:00,38.86,38.9,38.6,38.81,313554.0,36.3277,36.3651,36.0847,36.281,313554.0
2020-07-13 10:30:00,38.82,38.87,38.54,38.74,333707.0,36.2903,36.3371,36.0286,36.2155,333707.0
2020-07-13 11:00:00,38.73,38.79,38.46,38.51,206541.0,36.2062,36.2623,35.9538,36.0005,206541.0
2020-07-13 11:30:00,38.53,38.58,38.28,38.57,279241.0,36.0192,36.066,35.7855,36.0566,279241.0
2020-07-13 12:00:00,38.59,38.66,38.48,38.48,161576.0,36.0753,36.1408,35.9725,35.9725,161576.0
2020-07-13 12:30:00,38.49,38.66,38.47,38.51,124675.0,35.9818,36.1408,35.9631,36.0005,124675.0
2020-07-13 13:00:00,38.52,38.65,38.45,38.65,116486.0,36.0099,36.1314,35.9444,36.1314,116486.0
2020-07-13 13:30:00,38.66,38.76,38.53,38.59,157011.0,36.1408,36.2342,36.0192,36.0753,157011.0
2020-07-13 14:00:00,38.58,38.58,38.1,38.14,287562.0,36.066,36.066,35.6172,35.6546,287562.0
2020-07-13 14:30:00,38.13,38.22,37.89,38.18,304722.0,35.6453,35.7294,35.4209,35.692,304722.0
2020-07-13 15:00:00,38.18,38.18,37.49,37.56,570608.0,35.692,35.692,35.047,35.1124,570608.0
2020-07-13 15:30:00,37.54,37.61,37.08,37.14,1706602.0,35.0937,35.1592,34.6637,34.7198,1706602.0
2020-07-14 09:30:00,37.0,37.8,36.87,37.36,1004115.0,34.5889,35.3368,34.4674,34.9255,1004115.0
2020-07-14 10:00:00,37.35,37.65,37.02,37.6,383048.0,34.9161,35.1966,34.6076,35.1498,383048.0
2020-07-14 10:30:00,37.6,38.12,37.57,37.92,455122.0,35.1498,35.6359,35.1218,35.449,455122.0
2020-07-14 11:00:00,37.94,38.12,37.76,38.05,339757.0,35.4677,35.6359,35.2994,35.5705,339757.0
2020-07-14 11:30:00,38.05,38.16,37.84,37.9,246296.0,35.5705,35.6733,35.3742,35.4303,246296.0
2020-07-14 12:00:00,37.9,38.08,37.86,37.99,89616.0,35.4303,35.5985,35.3929,35.5144,89616.0
2020-07-14 12:30:00,38.01,38.13,37.98,37.99,102981.0,35.5331,35.6453,35.5051,35.5144,102981.0
2020-07-14 13:00:00,38.0,38.17,37.89,38.13,117206.0,35.5238,35.6827,35.4209,35.6453,117206.0
2020-07-14 13:30:00,38.12,38.31,38.12,38.21,152674.0,35.6359,35.8136,35.6359,35.7201,152674.0
2020-07-14 14:00:00,38.2,38.41,38.12,38.31,134985.0,35.7107,35.907,35.6359,35.8136,134985.0
2020-07-14 14:30:00,38.32,38.34,38.08,38.24,169849.0,35.8229,35.8416,35.5985,35.7481,169849.0
2020-07-14 15:00:00,38.25,38.29,38.12,38.23,235176.0,35.7575,35.7949,35.6359,35.7388,235176.0
2020-07-14 15:30:00,38.23,38.6,38.21,38.54,1283588.0,35.7388,36.0847,35.7201,36.0286,1283588.0
2020-07-15 09:30:00,38.37,38.37,37.7,37.98,623633.0,35.8697,35.8697,35.2433,35.5051,623633.0
2020-07-15 10:00:00,37.99,38.42,37.99,38.38,317256.0,35.5144,35.9164,35.5144,35.879,317256.0
2020-07-15 10:30:00,38.4,38.61,38.31,38.31,277468.0,35.8977,36.094,35.8136,35.8136,277468.0
2020-07-15 11:00:00,38.31,38.55,38.2,38.49,206895.0,35.8136,36.0379,35.7107,35.9818,206895.0
2020-07-15 11:30:00,38.49,38.55,38.38,38.44,144192.0,35.9818,36.0379,35.879,35.9351,144192.0
2020-07-15 12:00:00,38.44,38.68,38.43,38.63,182805.0,35.9351,36.1594,35.9257,36.1127,182805.0
2020-07-15 12:30:00,38.63,38.75,38.56,38.73,135259.0,36.1127,36.2249,36.0473,36.2062,135259.0
2020-07-15 13:00:00,38.74,38.75,38.42,38.51,160883.0,36.2155,36.2249,35.9164,36.0005,160883.0
2020-07-15 13:30:00,38.51,38.61,38.45,38.45,91451.0,36.0005,36.094,35.9444,35.9444,91451.0
2020-07-15 14:00:00,38.45,38.66,38.44,38.61,133666.0,35.9444,36.1408,35.9351,36.094,133666.0
2020-07-15 14:30:00,38.61,38.67,38.44,38.55,78419.0,36.094,36.1501,35.9351,36.0379,78419.0
2020-07-15 15:00:00,38.54,38.56,38.4,38.55,242375.0,36.0286,36.0473,35.8977,36.0379,242375.0
2020-07-15 15:30:00,38.55,38.74,38.55,38.7,408946.0,36.0379,36.2155,36.0379,36.1781,408946.0
2020-07-16 09:30:00,38.35,38.69,38.26,38.52,418927.0,35.851,36.1688,35.7668,36.0099,418927.0
2020-07-16 10:00:00,38.54,38.71,38.39,38.6,322902.0,36.0286,36.1875,35.8883,36.0847,322902.0
2020-07-16 10:30:00,38.61,38.63,38.35,38.37,135915.0,36.094,36.1127,35.851,35.8697,135915.0
2020-07-16 11:00:00,38.37,38.39,38.04,38.08,215200.0,35.8697,35.8883,35.5612,35.5985,215200.0
2020-07-16 11:30:00,38.07,38.27,38.05,38.2,134808.0,35.5892,35.7762,35.5705,35.7107,134808.0
2020-07-16 12:00:00,38.2,38.24,37.94,37.97,124976.0,35.7107,35.7481,35.4677,35.4957,124976.0
2020-07-16 12:30:00,37.97,38.15,37.97,38.04,99980.0,35.4957,35.664,35.4957,35.5612,99980.0
2020-07-16 13:00:00,38.04,38.05,37.83,37.96,219620.0,35.5612,35.5705,35.3648,35.4864,219620.0
2020-07-16 13:30:00,37.96,37.96,37.72,37.87,174092.0,35.4864,35.4864,35.262,35.4022,174092.0
2020-07-16 14:00:00,37.85,37.91,37.8,37.91,91433.0,35.3835,35.4396,35.3368,35.4396,91433.0
2020-07-16 14:30:00,37.92,38.07,37.91,37.92,163495.0,35.449,35.5892,35.4396,35.449,163495.0
2020-07-16 15:00:00,37.91,38.08,37.88,38.05,188557.0,35.4396,35.5985,35.4116,35.5705,188557.0
2020-07-16 15:30:00,38.04,38.15,37.92,38.08,997860.0,35.5612,35.664,35.449,35.5985,997860.0
2020-07-17 09:30:00,38.56,38.71,38.34,38.43,603744.0,36.0473,36.1875,35.8416,35.9257,603744.0
2020-07-17 10:00:00,38.47,38.68,38.42,38.6,352612.0,35.9631,36.1594,35.9164,36.0847,352612.0
2020-07-17 10:30:00,38.6,39.06,38.59,38.95,491265.0,36.0847,36.5147,36.0753,36.4119,491265.0
2020-07-17 11:00:00,38.96,39.05,38.89,39.02,264818.0,36.4212,36.5053,36.3558,36.4773,264818.0
2020-07-17 11:30:00,39.02,39.19,38.95,39.18,307836.0,36.4773,36.6362,36.4119,36.6269,307836.0
2020-07-17 12:00:00,39.18,39.28,39.15,39.16,262794.0,36.6269,36.7204,36.5988,36.6082,262794.0
2020-07-17 12:30:00,39.15,39.25,39.07,39.1,198345.0,36.5988,36.6923,36.524,36.5521,198345.0
2020-07-17 13:00:00,39.1,39.14,38.99,39.01,180166.0,36.5521,36.5895,36.4492,36.4679,180166.0
2020-07-17 13:30:00,39.0,39.15,38.99,39.14,130889.0,36.4586,36.5988,36.4492,36.5895,130889.0
2020-07-17 14:00:00,39.15,39.21,39.08,39.16,122143.0,36.5988,36.6549,36.5334,36.6082,122143.0
2020-07-17 14:30:00,39.16,39.25,39.12,39.19,185308.0,36.6082,36.6923,36.5708,36.6362,185308.0
2020-07-17 15:00:00,39.19,39.27,39.13,39.19,321398.0,36.6362,36.711,36.5801,36.6362,321398.0
2020-07-17 15:30:00,39.19,39.34,39.18,39.31,965151.0,36.6362,36.7764,36.6269,36.7484,965151.0
2020-07-20 09:30:00,39.82,40.19,39.64,40.08,1163947.0,37.2252,37.5711,37.0569,37.4682,1163947.0
2020-07-20 10:00:00,40.1,40.32,40.08,40.2,407171.0,37.4869,37.6926,37.4682,37.5804,407171.0
2020-07-20 10:30:00,40.22,40.49,40.19,40.4,492900.0,37.5991,37.8515,37.5711,37.7674,492900.0
2020-07-20 11:00:00,40.4,40.41,40.03,40.04,249036.0,37.7674,37.7767,37.4215,37.4308,249036.0
2020-07-20 11:30:00,40.03,40.33,40.01,40.31,183487.0,37.4215,37.7019,37.4028,37.6832,183487.0
2020-07-20 12:00:00,40.31,40.32,40.09,40.11,134774.0,37.6832,37.6926,37.4776,37.4963,134774.0
2020-07-20 12:30:00,40.11,40.28,40.08,40.28,83412.0,37.4963,37.6552,37.4682,37.6552,83412.0
2020-07-20 13:00:00,40.28,40.29,40.02,40.06,135911.0,37.6552,37.6645,37.4121,37.4495,135911.0
2020-07-20 13:30:00,40.06,40.17,40.03,40.07,94261.0,37.4495,37.5524,37.4215,37.4589,94261.0
2020-07-20 14:00:00,40.07,40.26,40.04,40.25,126492.0,37.4589,37.6365,37.4308,37.6271,126492.0
2020-07-20 14:30:00,40.24,40.35,40.18,40.32,211739.0,37.6178,37.7206,37.5617,37.6926,211739.0
2020-07-20 15:00:00,40.32,40.44,40.29,40.43,468829.0,37.6926,37.8048,37.6645,37.7954,468829.0
2020-07-20 15:30:00,40.43,40.47,40.3,40.31,977557.0,37.7954,37.8328,37.6739,37.6832,977557.0
2020-07-21 09:30:00,41.28,41.43,40.96,41.4,1392128.0,38.59,38.7302,38.2909,38.7022,1392128.0
2020-07-21 10:00:00,41.4,41.61,41.12,41.12,731576.0,38.7022,38.8985,38.4404,38.4404,731576.0
2020-07-21 10:30:00,41.13,41.29,40.53,40.89,696932.0,38.4498,38.5994,37.8889,38.2254,696932.0
2020-07-21 11:00:00,40.88,41.16,40.86,41.04,323145.0,38.2161,38.4778,38.1974,38.3657,323145.0
2020-07-21 11:30:00,41.06,41.1,40.88,40.94,221835.0,38.3844,38.4218,38.2161,38.2722,221835.0
2020-07-21 12:00:00,40.94,41.26,40.88,41.2,187591.0,38.2722,38.5713,38.2161,38.5152,187591.0
2020-07-21 12:30:00,41.2,41.25,41.04,41.16,191666.0,38.5152,38.562,38.3657,38.4778,191666.0
2020-07-21 13:00:00,41.16,41.21,41.06,41.16,225470.0,38.4778,38.5246,38.3844,38.4778,225470.0
2020-07-21 13:30:00,41.16,41.22,41.15,41.19,174168.0,38.4778,38.5339,38.4685,38.5059,174168.0
2020-07-21 14:00:00,41.2,41.4,41.2,41.33,216272.0,38.5152,38.7022,38.5152,38.6368,216272.0
2020-07-21 14:30:00,41.33,41.39,41.3,41.3,257950.0,38.6368,38.6929,38.6087,38.6087,257950.0
2020-07-21 15:00:00,41.3,41.35,40.94,40.96,420036.0,38.6087,38.6555,38.2722,38.2909,420036.0
2020-07-21 15:30:00,40.96,41.0,40.74,40.83,949161.0,38.2909,38.3283,38.0852,38.1693,949161.0
2020-07-22 09:30:00,41.47,41.63,41.17,41.55,1018861.0,38.7676,38.9172,38.4872,38.8424,1018861.0
2020-07-22 10:00:00,41.55,41.93,41.41,41.7,909278.0,38.8424,39.1977,38.7116,38.9827,909278.0
2020-07-22 10:30:00,41.7,41.78,41.1,41.32,634469.0,38.9827,39.0574,38.4218,38.6274,634469.0
2020-07-22 11:00:00,41.31,41.54,41.19,41.54,634864.0,38.6181,38.8331,38.5059,38.8331,634864.0
2020-07-22 11:30:00,41.55,41.58,41.42,41.5,479710.0,38.8424,38.8705,38.7209,38.7957,479710.0
2020-07-22 12:00:00,41.51,41.87,41.44,41.78,504815.0,38.805,39.1416,38.7396,39.0574,504815.0
2020-07-22 12:30:00,41.78,41.83,41.69,41.79,380318.0,39.0574,39.1042,38.9733,39.0668,380318.0
2020-07-22 13:00:00,41.78,41.81,41.65,41.69,394026.0,39.0574,39.0855,38.9359,38.9733,394026.0
2020-07-22 13:30:00,41.69,41.71,41.34,41.4,337603.0,38.9733,38.992,38.6461,38.7022,337603.0
2020-07-22 14:00:00,41.41,41.54,41.38,41.4,337878.0,38.7116,38.8331,38.6835,38.7022,337878.0
2020-07-22 14:30:00,41.41,41.53,41.35,41.49,239124.0,38.7116,38.8237,38.6555,38.7863,239124.0
2020-07-22 15:00:00,41.5,41.6,41.38,41.53,293449.0,38.7957,38.8892,38.6835,38.8237,293449.0
2020-07-22 15:30:00,41.52,41.78,41.52,41.73,975513.0,38.8144,39.0574,38.8144,39.0107,975513.0
2020-07-23 09:30:00,41.71,41.71,40.99,41.66,1454152.0,38.992,38.992,38.3189,38.9453,1454152.0
2020-07-23 10:00:00,41.64,41.64,41.17,41.6,357236.0,38.9266,38.9266,38.4872,38.8892,357236.0
2020-07-23 10:30:00,41.62,41.9,41.61,41.71,407303.0,38.9079,39.1696,38.8985,38.992,407303.0
2020-07-23 11:00:00,41.7,42.06,41.52,42.06,497219.0,38.9827,39.3192,38.8144,39.3192,497219.0
2020-07-23 11:30:00,42.06,42.23,41.96,42.06,608831.0,39.3192,39.4781,39.2257,39.3192,608831.0
2020-07-23 12:00:00,42.05,42.05,41.7,41.87,442718.0,39.3098,39.3098,38.9827,39.1416,442718.0
2020-07-23 12:30:00,41.86,41.87,41.58,41.71,309633.0,39.1322,39.1416,38.8705,38.992,309633.0
2020-07-23 13:00:00,41.7,41.77,41.56,41.61,213905.0,38.9827,39.0481,38.8518,38.8985,213905.0
2020-07-23 13:30:00,41.6,41.64,40.81,41.02,528406.0,38.8892,38.9266,38.1507,38.347,528406.0
2020-07-23 14:00:00,41.01,41.07,40.21,40.89,973257.0,38.3376,38.3937,37.5897,38.2254,973257.0
2020-07-23 14:30:00,40.87,41.1,40.69,40.94,474246.0,38.2067,38.4218,38.0385,38.2722,474246.0
2020-07-23 15:00:00,40.96,41.05,40.78,40.86,520653.0,38.2909,38.375,38.1226,38.1974,520653.0
2020-07-23 15:30:00,40.87,41.08,40.78,40.98,879322.0,38.2067,38.4031,38.1226,38.3096,879322.0
2020-07-24 09:30:00,41.45,41.64,41.12,41.46,1170147.0,38.7489,38.9266,38.4404,38.7583,1170147.0
2020-07-24 10:00:00,41.47,41.84,41.26,41.84,667756.0,38.7676,39.1135,38.5713,39.1135,667756.0
2020-07-24 10:30:00,41.84,41.9,41.47,41.84,509708.0,39.1135,39.1696,38.7676,39.1135,509708.0
2020-07-24 11:00:00,41.85,41.85,41.59,41.59,368252.0,39.1229,39.1229,38.8798,38.8798,368252.0
2020-07-24 11:30:00,41.6,41.67,41.29,41.51,517710.0,38.8892,38.9546,38.5994,38.805,517710.0
2020-07-24 12:00:00,41.52,41.57,41.27,41.52,373153.0,38.8144,38.8611,38.5807,38.8144,373153.0
2020-07-24 12:30:00,41.53,41.54,41.41,41.51,199622.0,38.8237,38.8331,38.7116,38.805,199622.0
2020-07-24 13:00:00,41.49,41.6,41.37,41.6,235763.0,38.7863,38.8892,38.6742,38.8892,235763.0
2020-07-24 13:30:00,41.6,41.74,41.56,41.73,241453.0,38.8892,39.02,38.8518,39.0107,241453.0
2020-07-24 14:00:00,41.74,41.85,41.69,41.73,303944.0,39.02,39.1229,38.9733,39.0107,303944.0
2020-07-24 14:30:00,41.72,41.83,41.69,41.8,272277.0,39.0014,39.1042,38.9733,39.0761,272277.0
2020-07-24 15:00:00,41.79,41.87,41.71,41.72,392782.0,39.0668,39.1416,38.992,39.0014,392782.0
2020-07-24 15:30:00,41.71,41.85,41.68,41.85,876949.0,38.992,39.1229,38.964,39.1229,876949.0
2020-07-27 09:30:00,43.43,44.46,43.32,44.06,2104875.0,40.5999,41.5628,40.4971,41.1889,2104875.0
2020-07-27 10:00:00,44.07,44.15,43.81,44.05,692977.0,41.1982,41.273,40.9552,41.1795,692977.0
2020-07-27 10:30:00,44.04,44.44,44.04,44.28,830665.0,41.1702,41.5441,41.1702,41.3945,830665.0
2020-07-27 11:00:00,44.28,44.4,43.69,43.71,808353.0,41.3945,41.5067,40.843,40.8617,808353.0
2020-07-27 11:30:00,43.7,43.82,43.5,43.6,576779.0,40.8523,40.9645,40.6654,40.7588,576779.0
2020-07-27 12:00:00,43.58,43.68,43.42,43.63,353616.0,40.7401,40.8336,40.5906,40.7869,353616.0
2020-07-27 12:30:00,43.63,43.73,43.43,43.5,273129.0,40.7869,40.8804,40.5999,40.6654,273129.0
2020-07-27 13:00:00,43.5,43.57,43.37,43.49,332134.0,40.6654,40.7308,40.5438,40.656,332134.0
2020-07-27 13:30:00,43.5,43.87,43.49,43.87,392924.0,40.6654,41.0112,40.656,41.0112,392924.0
2020-07-27 14:00:00,43.87,43.92,43.69,43.76,295700.0,41.0112,41.058,40.843,40.9084,295700.0
2020-07-27 14:30:00,43.78,43.81,43.64,43.7,240400.0,40.9271,40.9552,40.7962,40.8523,240400.0
2020-07-27 15:00:00,43.69,43.83,43.45,43.63,624006.0,40.843,40.9739,40.6186,40.7869,624006.0
2020-07-27 15:30:00,43.62,44.07,43.62,43.85,1385069.0,40.7775,41.1982,40.7775,40.9926,1385069.0
2020-07-28 09:30:00,43.2,43.24,42.74,43.07,1445808.0,40.3849,40.4223,39.9549,40.2634,1445808.0
2020-07-28 10:00:00,43.05,43.96,43.03,43.96,918543.0,40.2447,41.0954,40.226,41.0954,918543.0
2020-07-28 10:30:00,43.97,44.05,43.75,44.03,716239.0,41.1047,41.1795,40.8991,41.1608,716239.0
2020-07-28 11:00:00,44.01,44.01,43.63,43.74,497954.0,41.1421,41.1421,40.7869,40.8897,497954.0
2020-07-28 11:30:00,43.76,43.87,43.7,43.73,260426.0,40.9084,41.0112,40.8523,40.8804,260426.0
2020-07-28 12:00:00,43.74,43.81,43.5,43.6,245870.0,40.8897,40.9552,40.6654,40.7588,245870.0
2020-07-28 12:30:00,43.6,43.71,43.51,43.55,179379.0,40.7588,40.8617,40.6747,40.7121,179379.0
2020-07-28 13:00:00,43.55,43.68,43.44,43.6,263056.0,40.7121,40.8336,40.6093,40.7588,263056.0
2020-07-28 13:30:00,43.58,43.76,43.47,43.71,213934.0,40.7401,40.9084,40.6373,40.8617,213934.0
2020-07-28 14:00:00,43.72,43.8,43.6,43.73,259018.0,40.871,40.9458,40.7588,40.8804,259018.0
2020-07-28 14:30:00,43.77,43.83,43.68,43.8,210427.0,40.9178,40.9739,40.8336,40.9458,210427.0
2020-07-28 15:00:00,43.79,43.8,43.63,43.69,304991.0,40.9365,40.9458,40.7869,40.843,304991.0
2020-07-28 15:30:00,43.68,43.72,43.52,43.56,678858.0,40.8336,40.871,40.6841,40.7214,678858.0
2020-07-29 09:30:00,43.73,43.74,42.79,42.91,1185750.0,40.8804,40.8897,40.0016,40.1138,1185750.0
2020-07-29 10:00:00,42.92,42.97,42.22,42.66,774856.0,40.1232,40.1699,39.4688,39.8801,774856.0
2020-07-29 10:30:00,42.66,42.86,42.58,42.79,370126.0,39.8801,40.0671,39.8053,40.0016,370126.0
2020-07-29 11:00:00,42.79,42.8,42.5,42.55,257157.0,40.0016,40.011,39.7305,39.7773,257157.0
2020-07-29 11:30:00,42.55,42.78,42.47,42.69,249889.0,39.7773,39.9923,39.7025,39.9081,249889.0
2020-07-29 12:00:00,42.68,42.68,42.47,42.47,190527.0,39.8988,39.8988,39.7025,39.7025,190527.0
2020-07-29 12:30:00,42.47,42.63,42.47,42.56,149713.0,39.7025,39.8521,39.7025,39.7866,149713.0
2020-07-29 13:00:00,42.56,42.57,42.43,42.53,174323.0,39.7866,39.796,39.6651,39.7586,174323.0
2020-07-29 13:30:00,42.54,42.54,42.41,42.48,215696.0,39.7679,39.7679,39.6464,39.7118,215696.0
2020-07-29 14:00:00,42.49,43.44,42.31,43.26,1054308.0,39.7212,40.6093,39.5529,40.441,1054308.0
2020-07-29 14:30:00,43.25,43.73,43.0,43.03,1012250.0,40.4316,40.8804,40.1979,40.226,1012250.0
2020-07-29 15:00:00,43.04,43.2,42.35,43.01,1000764.0,40.2353,40.3849,39.5903,40.2073,1000764.0
2020-07-29 15:30:00,43.02,43.31,42.92,43.1,935759.0,40.2166,40.4877,40.1232,40.2914,935759.0
2020-07-30 09:30:00,41.9,42.68,41.61,42.29,880194.0,39.1696,39.8988,38.8985,39.5342,880194.0
2020-07-30 10:00:00,42.28,42.43,41.47,41.67,746488.0,39.5249,39.6651,38.7676,38.9546,746488.0
2020-07-30 10:30:00,41.67,41.69,41.23,41.46,644349.0,38.9546,38.9733,38.5433,38.7583,644349.0
2020-07-30 11:00:00,41.46,41.58,40.97,41.28,559636.0,38.7583,38.8705,38.3002,38.59,559636.0
2020-07-30 11:30:00,41.28,41.8,41.28,41.77,439755.0,38.59,39.0761,38.59,39.0481,439755.0
2020-07-30 12:00:00,41.78,41.85,41.63,41.69,270275.0,39.0574,39.1229,38.9172,38.9733,270275.0
2020-07-30 12:30:00,41.7,41.82,41.56,41.79,184425.0,38.9827,39.0948,38.8518,39.0668,184425.0
2020-07-30 13:00:00,41.79,41.96,41.72,41.79,216629.0,39.0668,39.2257,39.0014,39.0668,216629.0
2020-07-30 13:30:00,41.79,41.99,41.74,41.85,184165.0,39.0668,39.2538,39.02,39.1229,184165.0
2020-07-30 14:00:00,41.86,41.94,41.76,41.79,224653.0,39.1322,39.207,39.0387,39.0668,224653.0
2020-07-30 14:30:00,41.78,41.89,41.69,41.8,282765.0,39.0574,39.1603,38.9733,39.0761,282765.0
2020-07-30 15:00:00,41.81,41.85,41.59,41.83,362930.0,39.0855,39.1229,38.8798,39.1042,362930.0
2020-07-30 15:30:00,41.83,41.83,41.58,41.62,1085886.0,39.1042,39.1042,38.8705,38.9079,1085886.0
2020-07-31 09:30:00,42.36,42.4,41.93,42.28,811974.0,39.5996,39.637,39.1977,39.5249,811974.0
2020-07-31 10:00:00,42.3,42.53,42.22,42.38,346129.0,39.5436,39.7586,39.4688,39.6183,346129.0
2020-07-31 10:30:00,42.39,42.62,42.25,42.59,332954.0,39.6277,39.8427,39.4968,39.8147,332954.0
2020-07-31 11:00:00,42.58,42.9,42.43,42.69,333724.0,39.8053,40.1045,39.6651,39.9081,333724.0
2020-07-31 11:30:00,42.71,43.03,42.69,42.87,425283.0,39.9268,40.226,39.9081,40.0764,425283.0
2020-07-31 12:00:00,42.87,42.88,42.63,42.82,268963.0,40.0764,40.0858,39.8521,40.0297,268963.0
2020-07-31 12:30:00,42.81,42.95,42.67,42.86,198870.0,40.0203,40.1512,39.8894,40.0671,198870.0
2020-07-31 13:00:00,42.85,42.86,42.65,42.75,171510.0,40.0577,40.0671,39.8707,39.9642,171510.0
2020-07-31 13:30:00,42.75,42.9,42.75,42.85,151790.0,39.9642,40.1045,39.9642,40.0577,151790.0
2020-07-31 14:00:00,42.85,42.92,42.71,42.73,239225.0,40.0577,40.1232,39.9268,39.9455,239225.0
2020-07-31 14:30:00,42.72,42.79,42.62,42.76,319739.0,39.9362,40.0016,39.8427,39.9736,319739.0
2020-07-31 15:00:00,42.75,42.88,42.7,42.82,394870.0,39.9642,40.0858,39.9175,40.0297,394870.0
2020-07-31 15:30:00,42.82,42.97,42.78,42.93,887094.0,40.0297,40.1699,39.9923,40.1325,887094.0
2020-08-03 09:30:00,42.68,42.9,41.94,42.15,1183551.0,39.8988,40.1045,39.207,39.4033,1183551.0
2020-08-03 10:00:00,42.15,42.2,41.78,42.02,839384.0,39.4033,39.4501,39.0574,39.2818,839384.0
2020-08-03 10:30:00,42.03,42.44,42.03,42.4,268098.0,39.2911,39.6744,39.2911,39.637,268098.0
2020-08-03 11:00:00,42.37,42.56,42.26,42.4,140133.0,39.609,39.7866,39.5062,39.637,140133.0
2020-08-03 11:30:00,42.41,42.42,41.99,42.02,277566.0,39.6464,39.6557,39.2538,39.2818,277566.0
2020-08-03 12:00:00,42.02,42.06,41.83,41.98,194653.0,39.2818,39.3192,39.1042,39.2444,194653.0
2020-08-03 12:30:00,41.98,42.08,41.95,42.08,121093.0,39.2444,39.3379,39.2164,39.3379,121093.0
2020-08-03 13:00:00,42.08,42.24,42.06,42.14,108214.0,39.3379,39.4875,39.3192,39.394,108214.0
2020-08-03 13:30:00,42.15,42.36,42.11,42.23,115426.0,39.4033,39.5996,39.3659,39.4781,115426.0
2020-08-03 14:00:00,42.24,42.38,42.22,42.35,112190.0,39.4875,39.6183,39.4688,39.5903,112190.0
2020-08-03 14:30:00,42.36,42.45,42.32,42.43,112069.0,39.5996,39.6838,39.5623,39.6651,112069.0
2020-08-03 15:00:00,42.43,42.52,42.41,42.44,213168.0,39.6651,39.7492,39.6464,39.6744,213168.0
2020-08-03 15:30:00,42.44,42.58,42.4,42.51,809428.0,39.6744,39.8053,39.637,39.7399,809428.0
2020-08-04 09:30:00,42.5,42.51,42.12,42.32,340479.0,39.7305,39.7399,39.3753,39.5623,340479.0
2020-08-04 10:00:00,42.33,42.92,42.19,42.84,510739.0,39.5716,40.1232,39.4407,40.0484,510739.0
2020-08-04 10:30:00,42.85,43.42,42.77,43.3,775524.0,40.0577,40.5906,39.9829,40.4784,775524.0
2020-08-04 11:00:00,43.29,43.5,43.24,43.32,237244.0,40.469,40.6654,40.4223,40.4971,237244.0
2020-08-04 11:30:00,43.31,43.49,43.27,43.4,207450.0,40.4877,40.656,40.4503,40.5719,207450.0
2020-08-04 12:00:00,43.41,43.73,43.41,43.54,305488.0,40.5812,40.8804,40.5812,40.7028,305488.0
2020-08-04 12:30:00,43.53,43.62,43.47,43.6,94575.0,40.6934,40.7775,40.6373,40.7588,94575.0
2020-08-04 13:00:00,43.61,43.76,43.54,43.7,242690.0,40.7682,40.9084,40.7028,40.8523,242690.0
2020-08-04 13:30:00,43.7,43.92,43.7,43.9,203402.0,40.8523,41.058,40.8523,41.0393,203402.0
2020-08-04 14:00:00,43.89,43.99,43.75,43.92,571959.0,41.0299,41.1234,40.8991,41.058,571959.0
2020-08-04 14:30:00,43.92,43.92,43.65,43.86,366490.0,41.058,41.058,40.8056,41.0019,366490.0
2020-08-04 15:00:00,43.85,44.03,43.83,44.03,442300.0,40.9926,41.1608,40.9739,41.1608,442300.0
2020-08-04 15:30:00,44.04,44.46,44.03,44.39,1747903.0,41.1702,41.5628,41.1608,41.4974,1747903.0
2020-08-05 09:30:00,45.4,45.63,45.05,45.52,1657489.0,42.4415,42.6566,42.1144,42.5537,1657489.0
2020-08-05 10:00:00,45.52,45.69,45.24,45.67,623027.0,42.5537,42.7126,42.292,42.694,623027.0
2020-08-05 10:30:00,45.66,45.78,45.24,45.38,514356.0,42.6846,42.7968,42.292,42.4228,514356.0
2020-08-05 11:00:00,45.37,45.56,45.28,45.44,328619.0,42.4135,42.5911,42.3294,42.4789,328619.0
2020-08-05 11:30:00,45.45,45.58,45.06,45.06,383424.0,42.4883,42.6098,42.1237,42.1237,383424.0
2020-08-05 12:00:00,45.06,45.12,44.39,44.42,589727.0,42.1237,42.1798,41.4974,41.5254,589727.0
2020-08-05 12:30:00,44.42,44.55,44.02,44.21,375793.0,41.5254,41.6469,41.1515,41.3291,375793.0
2020-08-05 13:00:00,44.22,44.44,44.15,44.32,368021.0,41.3384,41.5441,41.273,41.4319,368021.0
2020-08-05 13:30:00,44.32,44.43,44.24,44.41,165751.0,41.4319,41.5348,41.3571,41.5161,165751.0
2020-08-05 14:00:00,44.41,44.68,44.41,44.55,474836.0,41.5161,41.7685,41.5161,41.6469,474836.0
2020-08-05 14:30:00,44.56,44.76,44.5,44.67,278098.0,41.6563,41.8433,41.6002,41.7591,278098.0
2020-08-05 15:00:00,44.67,44.69,44.45,44.62,355090.0,41.7591,41.7778,41.5535,41.7124,355090.0
2020-08-05 15:30:00,44.62,44.7,44.49,44.49,818491.0,41.7124,41.7872,41.5908,41.5908,818491.0
2020-08-06 09:30:00,45.34,45.36,44.57,45.0,980370.0,42.3855,42.4042,41.6656,42.0676,980370.0
2020-08-06 10:00:00,44.98,45.01,44.17,44.18,604040.0,42.0489,42.077,41.2917,41.301,604040.0
2020-08-06 10:30:00,44.19,44.35,43.75,44.21,518822.0,41.3104,41.46,40.8991,41.3291,518822.0
2020-08-06 11:00:00,44.19,44.24,43.66,43.75,267072.0,41.3104,41.3571,40.8149,40.8991,267072.0
2020-08-06 11:30:00,43.75,44.17,43.75,44.09,314129.0,40.8991,41.2917,40.8991,41.2169,314129.0
2020-08-06 12:00:00,44.1,44.23,43.96,44.01,214093.0,41.2263,41.3478,41.0954,41.1421,214093.0
2020-08-06 12:30:00,44.0,44.02,43.85,44.0,155752.0,41.1328,41.1515,40.9926,41.1328,155752.0
2020-08-06 13:00:00,44.0,44.01,43.58,43.62,201936.0,41.1328,41.1421,40.7401,40.7775,201936.0
2020-08-06 13:30:00,43.62,43.9,43.62,43.71,167450.0,40.7775,41.0393,40.7775,40.8617,167450.0
2020-08-06 14:00:00,43.72,43.77,43.58,43.76,247061.0,40.871,40.9178,40.7401,40.9084,247061.0
2020-08-06 14:30:00,43.76,43.98,43.76,43.92,294599.0,40.9084,41.1141,40.9084,41.058,294599.0
2020-08-06 15:00:00,43.93,44.24,43.88,44.06,430390.0,41.0673,41.3571,41.0206,41.1889,430390.0
2020-08-06 15:30:00,44.08,44.26,44.04,44.23,671688.0,41.2076,41.3758,41.1702,41.3478,671688.0
2020-08-07 09:30:00,43.24,43.54,42.98,43.17,1081867.0,40.4223,40.7028,40.1792,40.3569,1081867.0
2020-08-07 10:00:00,43.17,43.17,42.45,42.8,748217.0,40.3569,40.3569,39.6838,40.011,748217.0
2020-08-07 10:30:00,42.81,43.19,42.75,43.12,409874.0,40.0203,40.3756,39.9642,40.3101,409874.0
2020-08-07 11:00:00,43.12,43.3,42.92,42.92,369632.0,40.3101,40.4784,40.1232,40.1232,369632.0
2020-08-07 11:30:00,42.93,42.96,42.63,42.74,269065.0,40.1325,40.1605,39.8521,39.9549,269065.0
2020-08-07 12:00:00,42.76,42.95,42.7,42.72,154444.0,39.9736,40.1512,39.9175,39.9362,154444.0
2020-08-07 12:30:00,42.71,42.85,42.52,42.53,211463.0,39.9268,40.0577,39.7492,39.7586,211463.0
2020-08-07 13:00:00,42.54,42.57,42.26,42.44,323268.0,39.7679,39.796,39.5062,39.6744,323268.0
2020-08-07 13:30:00,42.44,42.81,42.44,42.81,256475.0,39.6744,40.0203,39.6744,40.0203,256475.0
2020-08-07 14:00:00,42.81,42.97,42.69,42.83,229603.0,40.0203,40.1699,39.9081,40.039,229603.0
2020-08-07 14:30:00,42.82,43.13,42.79,42.9,284856.0,40.0297,40.3195,40.0016,40.1045,284856.0
2020-08-07 15:00:00,42.9,43.14,42.9,42.94,396277.0,40.1045,40.3288,40.1045,40.1419,396277.0
2020-08-07 15:30:00,42.95,42.97,42.63,42.78,1104528.0,40.1512,40.1699,39.8521,39.9923,1104528.0
2020-08-10 09:30:00,43.21,43.98,43.03,43.91,738211.0,40.3943,41.1141,40.226,41.0486,738211.0
2020-08-10 10:00:00,43.91,44.18,43.61,43.62,576572.0,41.0486,41.301,40.7682,40.7775,576572.0
2020-08-10 10:30:00,43.62,43.85,43.22,43.22,436554.0,40.7775,40.9926,40.4036,40.4036,436554.0
2020-08-10 11:00:00,43.22,43.53,42.94,43.01,441232.0,40.4036,40.6934,40.1419,40.2073,441232.0
2020-08-10 11:30:00,43.01,43.12,42.82,43.07,253397.0,40.2073,40.3101,40.0297,40.2634,253397.0
2020-08-10 12:00:00,43.07,43.07,42.82,42.86,133801.0,40.2634,40.2634,40.0297,40.0671,133801.0
2020-08-10 12:30:00,42.86,43.13,42.86,43.0,152219.0,40.0671,40.3195,40.0671,40.1979,152219.0
2020-08-10 13:00:00,43.0,43.1,42.91,43.07,125278.0,40.1979,40.2914,40.1138,40.2634,125278.0
2020-08-10 13:30:00,43.06,43.14,42.87,42.9,258706.0,40.254,40.3288,40.0764,40.1045,258706.0
2020-08-10 14:00:00,42.9,42.94,42.62,42.72,235775.0,40.1045,40.1419,39.8427,39.9362,235775.0
2020-08-10 14:30:00,42.72,42.73,42.44,42.6,348100.0,39.9362,39.9455,39.6744,39.824,348100.0
2020-08-10 15:00:00,42.61,42.62,42.47,42.51,232016.0,39.8334,39.8427,39.7025,39.7399,232016.0
2020-08-10 15:30:00,42.5,42.51,42.28,42.4,794037.0,39.7305,39.7399,39.5249,39.637,794037.0
2020-08-11 09:30:00,40.24,40.75,39.6,39.99,2437359.0,37.6178,38.0946,37.0195,37.3841,2437359.0
2020-08-11 10:00:00,39.98,40.24,39.78,39.97,638130.0,37.3747,37.6178,37.1878,37.3654,638130.0
2020-08-11 10:30:00,39.97,40.1,39.8,39.97,520288.0,37.3654,37.4869,37.2065,37.3654,520288.0
2020-08-11 11:00:00,39.97,40.04,39.73,39.75,644109.0,37.3654,37.4308,37.141,37.1597,644109.0
2020-08-11 11:30:00,39.74,39.82,39.38,39.53,569198.0,37.1504,37.2252,36.8138,36.9541,569198.0
2020-08-11 12:00:00,39.53,39.87,39.47,39.84,585058.0,36.9541,37.2719,36.898,37.2439,585058.0
2020-08-11 12:30:00,39.83,39.88,39.56,39.56,418619.0,37.2345,37.2813,36.9821,36.9821,418619.0
2020-08-11 13:00:00,39.57,39.65,39.24,39.38,677764.0,36.9915,37.0662,36.683,36.8138,677764.0
2020-08-11 13:30:00,39.38,39.43,39.02,39.08,592579.0,36.8138,36.8606,36.4773,36.5334,592579.0
2020-08-11 14:00:00,39.05,39.24,38.96,39.02,660431.0,36.5053,36.683,36.4212,36.4773,660431.0
2020-08-11 14:30:00,39.03,39.27,38.91,39.26,569368.0,36.4866,36.711,36.3745,36.7017,569368.0
2020-08-11 15:00:00,39.26,39.35,38.91,38.97,1093878.0,36.7017,36.7858,36.3745,36.4306,1093878.0
2020-08-11 15:30:00,38.97,39.15,38.88,39.07,1613281.0,36.4306,36.5988,36.3464,36.524,1613281.0
2020-08-12 09:30:00,40.33,40.5,39.78,39.91,2213502.0,37.7019,37.8609,37.1878,37.3093,2213502.0
2020-08-12 10:00:00,39.91,39.95,39.48,39.91,923700.0,37.3093,37.3467,36.9073,37.3093,923700.0
2020-08-12 10:30:00,39.93,40.13,39.7,40.08,465005.0,37.328,37.515,37.113,37.4682,465005.0
2020-08-12 11:00:00,40.08,40.16,39.85,39.87,401777.0,37.4682,37.543,37.2532,37.2719,401777.0
2020-08-12 11:30:00,39.87,40.01,39.79,39.95,218263.0,37.2719,37.4028,37.1971,37.3467,218263.0
2020-08-12 12:00:00,39.95,40.28,39.95,40.24,298270.0,37.3467,37.6552,37.3467,37.6178,298270.0
2020-08-12 12:30:00,40.23,40.28,40.1,40.18,197356.0,37.6084,37.6552,37.4869,37.5617,197356.0
2020-08-12 13:00:00,40.18,40.27,39.92,39.93,186772.0,37.5617,37.6458,37.3186,37.328,186772.0
2020-08-12 13:30:00,39.93,40.05,39.83,40.01,262183.0,37.328,37.4402,37.2345,37.4028,262183.0
2020-08-12 14:00:00,40.02,40.12,39.87,39.87,244689.0,37.4121,37.5056,37.2719,37.2719,244689.0
2020-08-12 14:30:00,39.86,39.93,39.69,39.71,296241.0,37.2626,37.328,37.1036,37.1223,296241.0
2020-08-12 15:00:00,39.72,39.79,39.32,39.45,623748.0,37.1317,37.1971,36.7577,36.8793,623748.0
2020-08-12 15:30:00,39.45,39.46,39.22,39.26,1333668.0,36.8793,36.8886,36.6643,36.7017,1333668.0
2020-08-13 09:30:00,40.03,40.29,39.69,40.2,953082.0,37.4215,37.6645,37.1036,37.5804,953082.0
2020-08-13 10:00:00,40.18,40.69,40.11,40.61,480254.0,37.5617,38.0385,37.4963,37.9637,480254.0
2020-08-13 10:30:00,40.62,40.95,40.56,40.72,417611.0,37.973,38.2815,37.9169,38.0665,417611.0
2020-08-13 11:00:00,40.71,40.9,40.61,40.82,209015.0,38.0572,38.2348,37.9637,38.16,209015.0
2020-08-13 11:30:00,40.83,40.93,40.6,40.68,230778.0,38.1693,38.2628,37.9543,38.0291,230778.0
2020-08-13 12:00:00,40.66,40.7,40.59,40.65,85542.0,38.0104,38.0478,37.945,38.0011,85542.0
2020-08-13 12:30:00,40.66,40.89,40.64,40.86,214011.0,38.0104,38.2254,37.9917,38.1974,214011.0
2020-08-13 13:00:00,40.85,41.02,40.81,40.88,317387.0,38.188,38.347,38.1507,38.2161,317387.0
2020-08-13 13:30:00,40.88,40.99,40.7,40.71,245553.0,38.2161,38.3189,38.0478,38.0572,245553.0
2020-08-13 14:00:00,40.71,40.71,40.06,40.18,548026.0,38.0572,38.0572,37.4495,37.5617,548026.0
2020-08-13 14:30:00,40.17,40.53,40.05,40.42,471802.0,37.5524,37.8889,37.4402,37.7861,471802.0
2020-08-13 15:00:00,40.42,40.52,40.27,40.36,372763.0,37.7861,37.8795,37.6458,37.73,372763.0
2020-08-13 15:30:00,40.37,40.66,40.01,40.62,1273504.0,37.7393,38.0104,37.4028,37.973,1273504.0
2020-08-14 09:30:00,40.48,40.72,40.17,40.33,597520.0,37.8422,38.0665,37.5524,37.7019,597520.0
2020-08-14 10:00:00,40.32,40.32,39.77,39.98,483999.0,37.6926,37.6926,37.1784,37.3747,483999.0
2020-08-14 10:30:00,40.02,40.31,39.96,40.23,206516.0,37.4121,37.6832,37.356,37.6084,206516.0
2020-08-14 11:00:00,40.25,40.31,39.99,40.05,180535.0,37.6271,37.6832,37.3841,37.4402,180535.0
2020-08-14 11:30:00,40.05,40.13,39.92,40.0,187297.0,37.4402,37.515,37.3186,37.3934,187297.0
2020-08-14 12:00:00,40.01,40.04,39.87,39.89,168444.0,37.4028,37.4308,37.2719,37.2906,168444.0
2020-08-14 12:30:00,39.89,39.96,39.72,39.85,336767.0,37.2906,37.356,37.1317,37.2532,336767.0
2020-08-14 13:00:00,39.85,40.1,39.79,40.08,169946.0,37.2532,37.4869,37.1971,37.4682,169946.0
2020-08-14 13:30:00,40.08,40.12,39.99,40.12,140978.0,37.4682,37.5056,37.3841,37.5056,140978.0
2020-08-14 14:00:00,40.13,40.26,40.11,40.21,143192.0,37.515,37.6365,37.4963,37.5897,143192.0
2020-08-14 14:30:00,40.22,40.28,40.08,40.11,115146.0,37.5991,37.6552,37.4682,37.4963,115146.0
2020-08-14 15:00:00,40.1,40.23,40.04,40.23,288677.0,37.4869,37.6084,37.4308,37.6084,288677.0
2020-08-14 15:30:00,40.23,40.37,40.15,40.33,522753.0,37.6084,37.7393,37.5337,37.7019,522753.0
2020-08-17 09:30:00,42.12,42.47,41.85,42.05,1217747.0,39.3753,39.7025,39.1229,39.3098,1217747.0
2020-08-17 10:00:00,42.06,42.41,41.96,42.4,383574.0,39.3192,39.6464,39.2257,39.637,383574.0
2020-08-17 10:30:00,42.4,42.85,42.36,42.49,788951.0,39.637,40.0577,39.5996,39.7212,788951.0
2020-08-17 11:00:00,42.48,42.59,42.28,42.58,372443.0,39.7118,39.8147,39.5249,39.8053,372443.0
2020-08-17 11:30:00,42.59,42.76,42.5,42.76,253989.0,39.8147,39.9736,39.7305,39.9736,253989.0
2020-08-17 12:00:00,42.76,42.84,42.7,42.74,221265.0,39.9736,40.0484,39.9175,39.9549,221265.0
2020-08-17 12:30:00,42.74,42.76,42.63,42.66,131292.0,39.9549,39.9736,39.8521,39.8801,131292.0
2020-08-17 13:00:00,42.65,42.83,42.59,42.81,179579.0,39.8707,40.039,39.8147,40.0203,179579.0
2020-08-17 13:30:00,42.8,42.8,42.47,42.53,170184.0,40.011,40.011,39.7025,39.7586,170184.0
2020-08-17 14:00:00,42.52,42.7,42.46,42.69,127032.0,39.7492,39.9175,39.6931,39.9081,127032.0
2020-08-17 14:30:00,42.7,42.71,42.57,42.64,161729.0,39.9175,39.9268,39.796,39.8614,161729.0
2020-08-17 15:00:00,42.63,42.76,42.63,42.72,256596.0,39.8521,39.9736,39.8521,39.9362,256596.0
2020-08-17 15:30:00,42.72,42.99,42.67,42.91,1151468.0,39.9362,40.1886,39.8894,40.1138,1151468.0
2020-08-18 09:30:00,44.08,44.09,42.88,42.94,1370702.0,41.2076,41.2169,40.0858,40.1419,1370702.0
2020-08-18 10:00:00,42.92,43.14,42.15,42.21,877385.0,40.1232,40.3288,39.4033,39.4594,877385.0
2020-08-18 10:30:00,42.19,42.62,42.02,42.41,429129.0,39.4407,39.8427,39.2818,39.6464,429129.0
2020-08-18 11:00:00,42.41,42.54,42.21,42.43,257276.0,39.6464,39.7679,39.4594,39.6651,257276.0
2020-08-18 11:30:00,42.46,42.84,42.41,42.67,287906.0,39.6931,40.0484,39.6464,39.8894,287906.0
2020-08-18 12:00:00,42.67,42.88,42.58,42.87,107587.0,39.8894,40.0858,39.8053,40.0764,107587.0
2020-08-18 12:30:00,42.86,42.93,42.77,42.82,127427.0,40.0671,40.1325,39.9829,40.0297,127427.0
2020-08-18 13:00:00,42.8,42.89,42.63,42.72,128486.0,40.011,40.0951,39.8521,39.9362,128486.0
2020-08-18 13:30:00,42.73,42.89,42.73,42.77,119075.0,39.9455,40.0951,39.9455,39.9829,119075.0
2020-08-18 14:00:00,42.76,42.79,42.61,42.66,88095.0,39.9736,40.0016,39.8334,39.8801,88095.0
2020-08-18 14:30:00,42.64,42.8,42.64,42.73,111164.0,39.8614,40.011,39.8614,39.9455,111164.0
2020-08-18 15:00:00,42.73,42.84,42.68,42.72,183441.0,39.9455,40.0484,39.8988,39.9362,183441.0
2020-08-18 15:30:00,42.72,42.79,42.6,42.64,587901.0,39.9362,40.0016,39.824,39.8614,587901.0
2020-08-19 09:30:00,42.26,42.61,41.85,41.94,685057.0,39.5062,39.8334,39.1229,39.207,685057.0
2020-08-19 10:00:00,41.91,42.28,41.75,42.02,319127.0,39.179,39.5249,39.0294,39.2818,319127.0
2020-08-19 10:30:00,42.02,42.25,41.23,41.35,487992.0,39.2818,39.4968,38.5433,38.6555,487992.0
2020-08-19 11:00:00,41.36,41.48,41.08,41.19,488968.0,38.6648,38.777,38.4031,38.5059,488968.0
2020-08-19 11:30:00,41.2,41.59,41.2,41.52,308379.0,38.5152,38.8798,38.5152,38.8144,308379.0
2020-08-19 12:00:00,41.5,41.69,41.46,41.49,182329.0,38.7957,38.9733,38.7583,38.7863,182329.0
2020-08-19 12:30:00,41.48,41.68,41.38,41.66,140263.0,38.777,38.964,38.6835,38.9453,140263.0
2020-08-19 13:00:00,41.66,41.68,41.44,41.54,160338.0,38.9453,38.964,38.7396,38.8331,160338.0
2020-08-19 13:30:00,41.54,41.88,41.53,41.74,208203.0,38.8331,39.1509,38.8237,39.02,208203.0
2020-08-19 14:00:00,41.74,41.97,40.78,41.15,733551.0,39.02,39.2351,38.1226,38.4685,733551.0
2020-08-19 14:30:00,41.13,41.29,40.94,41.26,447781.0,38.4498,38.5994,38.2722,38.5713,447781.0
2020-08-19 15:00:00,41.24,41.37,41.17,41.23,479124.0,38.5526,38.6742,38.4872,38.5433,479124.0
2020-08-19 15:30:00,41.24,41.27,40.94,41.04,1506150.0,38.5526,38.5807,38.2722,38.3657,1506150.0
2020-08-20 09:30:00,41.03,41.45,40.89,40.96,791095.0,38.3563,38.7489,38.2254,38.2909,791095.0
2020-08-20 10:00:00,40.96,41.29,40.79,41.2,425134.0,38.2909,38.5994,38.132,38.5152,425134.0
2020-08-20 10:30:00,41.21,41.79,41.21,41.75,307444.0,38.5246,39.0668,38.5246,39.0294,307444.0
2020-08-20 11:00:00,41.75,42.01,41.59,41.9,310995.0,39.0294,39.2725,38.8798,39.1696,310995.0
2020-08-20 11:30:00,41.9,42.09,41.73,41.77,300346.0,39.1696,39.3472,39.0107,39.0481,300346.0
2020-08-20 12:00:00,41.78,41.79,41.55,41.56,121656.0,39.0574,39.0668,38.8424,38.8518,121656.0
2020-08-20 12:30:00,41.57,41.6,41.42,41.49,103089.0,38.8611,38.8892,38.7209,38.7863,103089.0
2020-08-20 13:00:00,41.5,41.56,41.24,41.3,117074.0,38.7957,38.8518,38.5526,38.6087,117074.0
2020-08-20 13:30:00,41.32,41.48,41.27,41.37,127787.0,38.6274,38.777,38.5807,38.6742,127787.0
2020-08-20 14:00:00,41.4,41.58,41.29,41.54,111868.0,38.7022,38.8705,38.5994,38.8331,111868.0
2020-08-20 14:30:00,41.54,41.62,41.42,41.6,225173.0,38.8331,38.9079,38.7209,38.8892,225173.0
2020-08-20 15:00:00,41.59,41.76,41.53,41.75,446358.0,38.8798,39.0387,38.8237,39.0294,446358.0
2020-08-20 15:30:00,41.74,42.04,41.69,41.91,1154787.0,39.02,39.3005,38.9733,39.179,1154787.0
2020-08-21 09:30:00,41.12,41.3,40.58,40.9,956276.0,38.4404,38.6087,37.9356,38.2348,956276.0
2020-08-21 10:00:00,40.87,40.87,40.44,40.81,534769.0,38.2067,38.2067,37.8048,38.1507,534769.0
2020-08-21 10:30:00,40.81,41.15,40.55,41.12,338039.0,38.1507,38.4685,37.9076,38.4404,338039.0
2020-08-21 11:00:00,41.12,41.17,40.85,41.05,180769.0,38.4404,38.4872,38.188,38.375,180769.0
2020-08-21 11:30:00,41.05,41.05,40.69,40.8,198560.0,38.375,38.375,38.0385,38.1413,198560.0
2020-08-21 12:00:00,40.8,40.89,40.64,40.82,112212.0,38.1413,38.2254,37.9917,38.16,112212.0
2020-08-21 12:30:00,40.82,40.89,40.68,40.87,96483.0,38.16,38.2254,38.0291,38.2067,96483.0
2020-08-21 13:00:00,40.86,40.99,40.81,40.96,105604.0,38.1974,38.3189,38.1507,38.2909,105604.0
2020-08-21 13:30:00,40.96,41.03,40.71,40.79,149419.0,38.2909,38.3563,38.0572,38.132,149419.0
2020-08-21 14:00:00,40.78,40.92,40.74,40.83,167414.0,38.1226,38.2535,38.0852,38.1693,167414.0
2020-08-21 14:30:00,40.83,40.95,40.81,40.94,187787.0,38.1693,38.2815,38.1507,38.2722,187787.0
2020-08-21 15:00:00,40.94,41.04,40.93,40.95,279441.0,38.2722,38.3657,38.2628,38.2815,279441.0
2020-08-21 15:30:00,40.96,41.0,40.78,40.9,741516.0,38.2909,38.3283,38.1226,38.2348,741516.0
2020-08-24 09:30:00,41.57,41.6,40.99,41.01,773211.0,38.8611,38.8892,38.3189,38.3376,773211.0
2020-08-24 10:00:00,41.04,41.32,40.94,41.11,230036.0,38.3657,38.6274,38.2722,38.4311,230036.0
2020-08-24 10:30:00,41.12,41.14,40.59,40.67,450191.0,38.4404,38.4591,37.945,38.0198,450191.0
2020-08-24 11:00:00,40.67,40.92,40.64,40.8,205477.0,38.0198,38.2535,37.9917,38.1413,205477.0
2020-08-24 11:30:00,40.8,41.04,40.8,40.88,157459.0,38.1413,38.3657,38.1413,38.2161,157459.0
2020-08-24 12:00:00,40.87,41.03,40.87,40.92,97063.0,38.2067,38.3563,38.2067,38.2535,97063.0
2020-08-24 12:30:00,40.92,40.94,40.83,40.93,109274.0,38.2535,38.2722,38.1693,38.2628,109274.0
2020-08-24 13:00:00,40.92,40.97,40.83,40.88,75853.0,38.2535,38.3002,38.1693,38.2161,75853.0
2020-08-24 13:30:00,40.87,40.96,40.82,40.88,101541.0,38.2067,38.2909,38.16,38.2161,101541.0
2020-08-24 14:00:00,40.88,41.01,40.85,40.87,137938.0,38.2161,38.3376,38.188,38.2067,137938.0
2020-08-24 14:30:00,40.87,40.96,40.81,40.87,203164.0,38.2067,38.2909,38.1507,38.2067,203164.0
2020-08-24 15:00:00,40.87,40.91,40.73,40.79,132108.0,38.2067,38.2441,38.0759,38.132,132108.0
2020-08-24 15:30:00,40.8,40.81,40.65,40.7,403831.0,38.1413,38.1507,38.0011,38.0478,403831.0
2020-08-25 09:30:00,40.61,40.61,40.18,40.45,639758.0,37.9637,37.9637,37.5617,37.8141,639758.0
2020-08-25 10:00:00,40.45,40.45,40.1,40.24,267382.0,37.8141,37.8141,37.4869,37.6178,267382.0
2020-08-25 10:30:00,40.22,40.31,39.77,39.85,413781.0,37.5991,37.6832,37.1784,37.2532,413781.0
2020-08-25 11:00:00,39.85,40.0,39.65,39.72,593641.0,37.2532,37.3934,37.0662,37.1317,593641.0
2020-08-25 11:30:00,39.72,39.88,39.59,39.85,337812.0,37.1317,37.2813,37.0102,37.2532,337812.0
2020-08-25 12:00:00,39.85,39.9,39.62,39.63,127525.0,37.2532,37.2999,37.0382,37.0475,127525.0
2020-08-25 12:30:00,39.63,39.83,39.6,39.74,118233.0,37.0475,37.2345,37.0195,37.1504,118233.0
2020-08-25 13:00:00,39.75,39.96,39.71,39.96,156991.0,37.1597,37.356,37.1223,37.356,156991.0
2020-08-25 13:30:00,39.96,40.24,39.92,40.22,193052.0,37.356,37.6178,37.3186,37.5991,193052.0
2020-08-25 14:00:00,40.22,40.22,40.1,40.19,136374.0,37.5991,37.5991,37.4869,37.5711,136374.0
2020-08-25 14:30:00,40.18,40.35,40.12,40.35,198420.0,37.5617,37.7206,37.5056,37.7206,198420.0
2020-08-25 15:00:00,40.35,40.46,40.28,40.42,231337.0,37.7206,37.8235,37.6552,37.7861,231337.0
2020-08-25 15:30:00,40.43,40.59,40.4,40.58,556247.0,37.7954,37.945,37.7674,37.9356,556247.0
2020-08-26 09:30:00,40.17,40.79,40.07,40.68,720453.0,37.5524,38.132,37.4589,38.0291,720453.0
2020-08-26 10:00:00,40.67,41.21,40.55,41.18,627193.0,38.0198,38.5246,37.9076,38.4965,627193.0
2020-08-26 10:30:00,41.18,41.35,40.77,40.99,567823.0,38.4965,38.6555,38.1133,38.3189,567823.0
2020-08-26 11:00:00,40.98,41.4,40.94,41.38,307389.0,38.3096,38.7022,38.2722,38.6835,307389.0
2020-08-26 11:30:00,41.39,41.52,41.24,41.26,231409.0,38.6929,38.8144,38.5526,38.5713,231409.0
2020-08-26 12:00:00,41.27,41.35,41.19,41.24,164259.0,38.5807,38.6555,38.5059,38.5526,164259.0
2020-08-26 12:30:00,41.25,41.35,41.19,41.19,203054.0,38.562,38.6555,38.5059,38.5059,203054.0
2020-08-26 13:00:00,41.2,41.57,41.2,41.48,263330.0,38.5152,38.8611,38.5152,38.777,263330.0
2020-08-26 13:30:00,41.49,41.62,41.48,41.56,146248.0,38.7863,38.9079,38.777,38.8518,146248.0
2020-08-26 14:00:00,41.57,41.63,41.52,41.57,171651.0,38.8611,38.9172,38.8144,38.8611,171651.0
2020-08-26 14:30:00,41.58,41.59,41.28,41.32,412469.0,38.8705,38.8798,38.59,38.6274,412469.0
2020-08-26 15:00:00,41.32,41.57,41.27,41.57,346444.0,38.6274,38.8611,38.5807,38.8611,346444.0
2020-08-26 15:30:00,41.57,41.61,41.44,41.58,725728.0,38.8611,38.8985,38.7396,38.8705,725728.0
2020-08-27 09:30:00,42.34,42.34,40.72,40.79,1427168.0,39.5809,39.5809,38.0665,38.132,1427168.0
2020-08-27 10:00:00,40.78,40.78,40.05,40.61,1092001.0,38.1226,38.1226,37.4402,37.9637,1092001.0
2020-08-27 10:30:00,40.61,40.62,40.04,40.27,688401.0,37.9637,37.973,37.4308,37.6458,688401.0
2020-08-27 11:00:00,40.26,40.54,40.22,40.33,267549.0,37.6365,37.8982,37.5991,37.7019,267549.0
2020-08-27 11:30:00,40.33,40.84,40.33,40.65,303607.0,37.7019,38.1787,37.7019,38.0011,303607.0
2020-08-27 12:00:00,40.62,40.74,40.44,40.46,148988.0,37.973,38.0852,37.8048,37.8235,148988.0
2020-08-27 12:30:00,40.47,40.58,40.26,40.29,193325.0,37.8328,37.9356,37.6365,37.6645,193325.0
2020-08-27 13:00:00,40.27,40.72,40.23,40.72,160107.0,37.6458,38.0665,37.6084,38.0665,160107.0
2020-08-27 13:30:00,40.73,40.9,40.63,40.9,193145.0,38.0759,38.2348,37.9824,38.2348,193145.0
2020-08-27 14:00:00,40.9,40.91,40.8,40.9,182726.0,38.2348,38.2441,38.1413,38.2348,182726.0
2020-08-27 14:30:00,40.9,41.03,40.75,40.75,244493.0,38.2348,38.3563,38.0946,38.0946,244493.0
2020-08-27 15:00:00,40.75,40.93,40.75,40.89,143604.0,38.0946,38.2628,38.0946,38.2254,143604.0
2020-08-27 15:30:00,40.9,40.96,40.6,40.65,868808.0,38.2348,38.2909,37.9543,38.0011,868808.0
2020-08-28 09:30:00,41.65,41.73,41.25,41.69,756055.0,38.9359,39.0107,38.562,38.9733,756055.0
2020-08-28 10:00:00,41.68,41.8,41.41,41.74,586231.0,38.964,39.0761,38.7116,39.02,586231.0
2020-08-28 10:30:00,41.77,41.88,41.56,41.78,268151.0,39.0481,39.1509,38.8518,39.0574,268151.0
2020-08-28 11:00:00,41.77,42.01,41.7,41.94,339541.0,39.0481,39.2725,38.9827,39.207,339541.0
2020-08-28 11:30:00,41.95,42.12,41.86,41.94,283153.0,39.2164,39.3753,39.1322,39.207,283153.0
2020-08-28 12:00:00,41.94,42.19,41.94,42.19,248023.0,39.207,39.4407,39.207,39.4407,248023.0
2020-08-28 12:30:00,42.2,42.22,42.01,42.08,191266.0,39.4501,39.4688,39.2725,39.3379,191266.0
2020-08-28 13:00:00,42.08,42.1,41.9,41.93,134475.0,39.3379,39.3566,39.1696,39.1977,134475.0
2020-08-28 13:30:00,41.92,42.0,41.78,41.83,137627.0,39.1883,39.2631,39.0574,39.1042,137627.0
2020-08-28 14:00:00,41.84,41.91,41.77,41.9,128709.0,39.1135,39.179,39.0481,39.1696,128709.0
2020-08-28 14:30:00,41.9,41.98,41.86,41.87,175354.0,39.1696,39.2444,39.1322,39.1416,175354.0
2020-08-28 15:00:00,41.87,41.94,41.76,41.94,271314.0,39.1416,39.207,39.0387,39.207,271314.0
2020-08-28 15:30:00,41.94,42.06,41.9,41.98,912366.0,39.207,39.3192,39.1696,39.2444,912366.0
2020-08-31 09:30:00,42.2,42.47,41.92,42.13,533029.0,39.4501,39.7025,39.1883,39.3846,533029.0
2020-08-31 10:00:00,42.13,42.59,42.13,42.43,253101.0,39.3846,39.8147,39.3846,39.6651,253101.0
2020-08-31 10:30:00,42.4,42.45,41.93,41.93,189419.0,39.637,39.6838,39.1977,39.1977,189419.0
2020-08-31 11:00:00,41.94,42.32,41.94,42.14,181649.0,39.207,39.5623,39.207,39.394,181649.0
2020-08-31 11:30:00,42.14,42.39,42.13,42.38,128915.0,39.394,39.6277,39.3846,39.6183,128915.0
2020-08-31 12:00:00,42.38,42.56,42.34,42.47,192651.0,39.6183,39.7866,39.5809,39.7025,192651.0
2020-08-31 12:30:00,42.48,42.53,42.42,42.53,172679.0,39.7118,39.7586,39.6557,39.7586,172679.0
2020-08-31 13:00:00,42.52,42.67,42.47,42.61,163274.0,39.7492,39.8894,39.7025,39.8334,163274.0
2020-08-31 13:30:00,42.62,42.8,42.61,42.79,182717.0,39.8427,40.011,39.8334,40.0016,182717.0
2020-08-31 14:00:00,42.8,42.81,42.51,42.52,299403.0,40.011,40.0203,39.7399,39.7492,299403.0
2020-08-31 14:30:00,42.53,42.6,42.46,42.58,245830.0,39.7586,39.824,39.6931,39.8053,245830.0
2020-08-31 15:00:00,42.58,42.6,42.23,42.3,334062.0,39.8053,39.824,39.4781,39.5436,334062.0
2020-08-31 15:30:00,42.29,42.4,42.19,42.25,592541.0,39.5342,39.637,39.4407,39.4968,592541.0
2020-09-01 09:30:00,43.13,43.13,42.2,42.31,982724.0,40.3195,40.3195,39.4501,39.5529,982724.0
2020-09-01 10:00:00,42.29,42.29,41.74,41.79,439200.0,39.5342,39.5342,39.02,39.0668,439200.0
2020-09-01 10:30:00,41.78,41.9,41.38,41.85,535171.0,39.0574,39.1696,38.6835,39.1229,535171.0
2020-09-01 11:00:00,41.85,41.98,41.67,41.71,211685.0,39.1229,39.2444,38.9546,38.992,211685.0
2020-09-01 11:30:00,41.7,41.74,41.52,41.65,164167.0,38.9827,39.02,38.8144,38.9359,164167.0
2020-09-01 12:00:00,41.65,41.83,41.62,41.8,77492.0,38.9359,39.1042,38.9079,39.0761,77492.0
2020-09-01 12:30:00,41.79,41.94,41.73,41.83,76466.0,39.0668,39.207,39.0107,39.1042,76466.0
2020-09-01 13:00:00,41.83,41.83,41.56,41.73,137049.0,39.1042,39.1042,38.8518,39.0107,137049.0
2020-09-01 13:30:00,41.75,41.78,41.51,41.61,76146.0,39.0294,39.0574,38.805,38.8985,76146.0
2020-09-01 14:00:00,41.61,41.69,41.43,41.5,148051.0,38.8985,38.9733,38.7302,38.7957,148051.0
2020-09-01 14:30:00,41.49,41.51,41.29,41.32,255351.0,38.7863,38.805,38.5994,38.6274,255351.0
2020-09-01 15:00:00,41.32,41.44,41.17,41.3,325764.0,38.6274,38.7396,38.4872,38.6087,325764.0
2020-09-01 15:30:00,41.31,41.69,41.31,41.68,1369712.0,38.6181,38.9733,38.6181,38.964,1369712.0
2020-09-02 09:30:00,41.23,41.26,40.43,40.55,948185.0,38.5433,38.5713,37.7954,37.9076,948185.0
2020-09-02 10:00:00,40.56,41.21,40.42,40.98,620569.0,37.9169,38.5246,37.7861,38.3096,620569.0
2020-09-02 10:30:00,40.95,41.28,40.9,41.27,301029.0,38.2815,38.59,38.2348,38.5807,301029.0
2020-09-02 11:00:00,41.28,41.39,40.99,41.02,179907.0,38.59,38.6929,38.3189,38.347,179907.0
2020-09-02 11:30:00,41.01,41.65,41.0,41.65,209460.0,38.3376,38.9359,38.3283,38.9359,209460.0
2020-09-02 12:00:00,41.65,41.65,41.24,41.24,156069.0,38.9359,38.9359,38.5526,38.5526,156069.0
2020-09-02 12:30:00,41.25,41.43,41.21,41.39,105144.0,38.562,38.7302,38.5246,38.6929,105144.0
2020-09-02 13:00:00,41.38,41.43,41.22,41.43,81017.0,38.6835,38.7302,38.5339,38.7302,81017.0
2020-09-02 13:30:00,41.43,41.47,41.31,41.33,111893.0,38.7302,38.7676,38.6181,38.6368,111893.0
2020-09-02 14:00:00,41.31,41.46,41.27,41.46,119152.0,38.6181,38.7583,38.5807,38.7583,119152.0
2020-09-02 14:30:00,41.47,41.65,41.47,41.62,123599.0,38.7676,38.9359,38.7676,38.9079,123599.0
2020-09-02 15:00:00,41.62,41.77,41.58,41.59,229130.0,38.9079,39.0481,38.8705,38.8798,229130.0
2020-09-02 15:30:00,41.6,41.79,41.5,41.78,407387.0,38.8892,39.0668,38.7957,39.0574,407387.0
2020-09-03 09:30:00,41.41,41.69,40.92,41.5,583098.0,38.7116,38.9733,38.2535,38.7957,583098.0
2020-09-03 10:00:00,41.5,41.76,41.09,41.13,242336.0,38.7957,39.0387,38.4124,38.4498,242336.0
2020-09-03 10:30:00,41.15,41.34,40.97,41.02,242730.0,38.4685,38.6461,38.3002,38.347,242730.0
2020-09-03 11:00:00,41.02,41.04,40.22,40.47,641171.0,38.347,38.3657,37.5991,37.8328,641171.0
2020-09-03 11:30:00,40.47,40.85,40.36,40.76,284666.0,37.8328,38.188,37.73,38.1039,284666.0
2020-09-03 12:00:00,40.75,41.02,40.69,40.75,272611.0,38.0946,38.347,38.0385,38.0946,272611.0
2020-09-03 12:30:00,40.75,40.87,40.63,40.67,163195.0,38.0946,38.2067,37.9824,38.0198,163195.0
2020-09-03 13:00:00,40.68,40.99,40.58,40.97,126074.0,38.0291,38.3189,37.9356,38.3002,126074.0
2020-09-03 13:30:00,40.93,40.98,40.66,40.91,189086.0,38.2628,38.3096,38.0104,38.2441,189086.0
2020-09-03 14:00:00,40.91,41.34,40.9,41.32,371055.0,38.2441,38.6461,38.2348,38.6274,371055.0
2020-09-03 14:30:00,41.31,41.5,41.27,41.28,401758.0,38.6181,38.7957,38.5807,38.59,401758.0
2020-09-03 15:00:00,41.29,41.34,41.1,41.11,372916.0,38.5994,38.6461,38.4218,38.4311,372916.0
2020-09-03 15:30:00,41.11,41.32,41.01,41.32,615132.0,38.4311,38.6274,38.3376,38.6274,615132.0
2020-09-04 09:30:00,40.96,41.14,40.19,40.29,1034786.0,38.2909,38.4591,37.5711,37.6645,1034786.0
2020-09-04 10:00:00,40.26,40.47,39.9,39.91,566987.0,37.6365,37.8328,37.2999,37.3093,566987.0
2020-09-04 10:30:00,39.91,40.04,39.47,39.88,611529.0,37.3093,37.4308,36.898,37.2813,611529.0
2020-09-04 11:00:00,39.9,39.96,39.47,39.62,374035.0,37.2999,37.356,36.898,37.0382,374035.0
2020-09-04 11:30:00,39.62,39.97,39.62,39.94,419755.0,37.0382,37.3654,37.0382,37.3373,419755.0
2020-09-04 12:00:00,39.94,40.3,39.9,40.3,276377.0,37.3373,37.6739,37.2999,37.6739,276377.0
2020-09-04 12:30:00,40.3,40.43,40.1,40.21,436664.0,37.6739,37.7954,37.4869,37.5897,436664.0
2020-09-04 13:00:00,40.21,40.21,39.91,40.08,346625.0,37.5897,37.5897,37.3093,37.4682,346625.0
2020-09-04 13:30:00,40.08,40.46,39.98,40.45,329179.0,37.4682,37.8235,37.3747,37.8141,329179.0
2020-09-04 14:00:00,40.45,40.53,40.34,40.49,302360.0,37.8141,37.8889,37.7113,37.8515,302360.0
2020-09-04 14:30:00,40.49,40.88,40.48,40.84,425571.0,37.8515,38.2161,37.8422,38.1787,425571.0
2020-09-04 15:00:00,40.84,40.99,40.7,40.98,382616.0,38.1787,38.3189,38.0478,38.3096,382616.0
2020-09-04 15:30:00,40.99,41.02,40.79,40.84,613133.0,38.3189,38.347,38.132,38.1787,613133.0
2020-09-08 09:30:00,39.69,40.1,39.29,39.68,1149013.0,37.1036,37.4869,36.7297,37.0943,1149013.0
2020-09-08 10:00:00,39.69,40.49,39.58,40.46,432316.0,37.1036,37.8515,37.0008,37.8235,432316.0
2020-09-08 10:30:00,40.47,40.62,40.13,40.56,360514.0,37.8328,37.973,37.515,37.9169,360514.0
2020-09-08 11:00:00,40.58,40.77,40.44,40.66,282140.0,37.9356,38.1133,37.8048,38.0104,282140.0
2020-09-08 11:30:00,40.69,40.74,40.46,40.71,178232.0,38.0385,38.0852,37.8235,38.0572,178232.0
2020-09-08 12:00:00,40.71,40.93,40.69,40.88,179582.0,38.0572,38.2628,38.0385,38.2161,179582.0
2020-09-08 12:30:00,40.9,41.11,40.87,41.11,138954.0,38.2348,38.4311,38.2067,38.4311,138954.0
2020-09-08 13:00:00,41.1,41.13,40.88,40.9,123287.0,38.4218,38.4498,38.2161,38.2348,123287.0
2020-09-08 13:30:00,40.9,41.34,40.9,41.32,128754.0,38.2348,38.6461,38.2348,38.6274,128754.0
2020-09-08 14:00:00,41.32,41.37,41.03,41.16,274007.0,38.6274,38.6742,38.3563,38.4778,274007.0
2020-09-08 14:30:00,41.14,41.18,40.78,40.88,236544.0,38.4591,38.4965,38.1226,38.2161,236544.0
2020-09-08 15:00:00,40.87,40.93,40.65,40.84,346200.0,38.2067,38.2628,38.0011,38.1787,346200.0
2020-09-08 15:30:00,40.84,40.87,40.51,40.53,604834.0,38.1787,38.2067,37.8702,37.8889,604834.0
2020-09-09 09:30:00,40.99,41.84,40.99,41.82,895494.0,38.3189,39.1135,38.3189,39.0948,895494.0
2020-09-09 10:00:00,41.82,42.04,41.53,41.85,599899.0,39.0948,39.3005,38.8237,39.1229,599899.0
2020-09-09 10:30:00,41.84,42.12,41.74,41.83,324478.0,39.1135,39.3753,39.02,39.1042,324478.0
2020-09-09 11:00:00,41.86,41.9,41.48,41.76,329982.0,39.1322,39.1696,38.777,39.0387,329982.0
2020-09-09 11:30:00,41.78,41.89,41.61,41.69,199804.0,39.0574,39.1603,38.8985,38.9733,199804.0
2020-09-09 12:00:00,41.69,42.02,41.69,42.01,261039.0,38.9733,39.2818,38.9733,39.2725,261039.0
2020-09-09 12:30:00,42.02,42.2,42.01,42.17,185337.0,39.2818,39.4501,39.2725,39.422,185337.0
2020-09-09 13:00:00,42.18,42.22,42.03,42.16,179702.0,39.4314,39.4688,39.2911,39.4127,179702.0
2020-09-09 13:30:00,42.15,42.16,41.97,41.99,186747.0,39.4033,39.4127,39.2351,39.2538,186747.0
2020-09-09 14:00:00,42.01,42.13,41.83,42.13,222651.0,39.2725,39.3846,39.1042,39.3846,222651.0
2020-09-09 14:30:00,42.13,42.32,42.13,42.28,355198.0,39.3846,39.5623,39.3846,39.5249,355198.0
2020-09-09 15:00:00,42.28,42.44,42.23,42.43,304586.0,39.5249,39.6744,39.4781,39.6651,304586.0
2020-09-09 15:30:00,42.43,42.44,42.23,42.35,875598.0,39.6651,39.6744,39.4781,39.5903,875598.0
2020-09-10 09:30:00,42.76,42.88,42.48,42.66,890476.0,39.9736,40.0858,39.7118,39.8801,890476.0
2020-09-10 10:00:00,42.67,42.88,42.07,42.14,512124.0,39.8894,40.0858,39.3285,39.394,512124.0
2020-09-10 10:30:00,42.17,42.4,41.81,41.93,388055.0,39.422,39.637,39.0855,39.1977,388055.0
2020-09-10 11:00:00,41.93,42.35,41.84,42.34,268403.0,39.1977,39.5903,39.1135,39.5809,268403.0
2020-09-10 11:30:00,42.34,42.37,42.13,42.16,182699.0,39.5809,39.609,39.3846,39.4127,182699.0
2020-09-10 12:00:00,42.15,42.21,41.95,42.09,176709.0,39.4033,39.4594,39.2164,39.3472,176709.0
2020-09-10 12:30:00,42.09,42.17,41.91,42.14,166921.0,39.3472,39.422,39.179,39.394,166921.0
2020-09-10 13:00:00,42.15,42.32,42.12,42.19,136656.0,39.4033,39.5623,39.3753,39.4407,136656.0
2020-09-10 13:30:00,42.2,42.23,42.0,42.0,111669.0,39.4501,39.4781,39.2631,39.2631,111669.0
2020-09-10 14:00:00,42.0,42.04,41.45,41.47,266894.0,39.2631,39.3005,38.7489,38.7676,266894.0
2020-09-10 14:30:00,41.47,41.87,41.44,41.81,318747.0,38.7676,39.1416,38.7396,39.0855,318747.0
2020-09-10 15:00:00,41.84,41.85,41.45,41.59,609993.0,39.1135,39.1229,38.7489,38.8798,609993.0
2020-09-10 15:30:00,41.59,41.77,41.52,41.52,1004605.0,38.8798,39.0481,38.8144,38.8144,1004605.0
2020-09-11 09:30:00,41.87,42.32,41.72,41.89,451507.0,39.1416,39.5623,39.0014,39.1603,451507.0
2020-09-11 10:00:00,41.88,41.93,41.55,41.85,236077.0,39.1509,39.1977,38.8424,39.1229,236077.0
2020-09-11 10:30:00,41.85,41.87,41.52,41.63,144823.0,39.1229,39.1416,38.8144,38.9172,144823.0
2020-09-11 11:00:00,41.65,41.72,41.41,41.59,302239.0,38.9359,39.0014,38.7116,38.8798,302239.0
2020-09-11 11:30:00,41.58,41.78,41.51,41.67,110196.0,38.8705,39.0574,38.805,38.9546,110196.0
2020-09-11 12:00:00,41.68,41.79,41.61,41.75,87542.0,38.964,39.0668,38.8985,39.0294,87542.0
2020-09-11 12:30:00,41.75,41.75,41.28,41.3,146856.0,39.0294,39.0294,38.59,38.6087,146856.0
2020-09-11 13:00:00,41.31,41.36,40.97,41.06,229788.0,38.6181,38.6648,38.3002,38.3844,229788.0
2020-09-11 13:30:00,41.06,41.22,40.91,41.06,157982.0,38.3844,38.5339,38.2441,38.3844,157982.0
2020-09-11 14:00:00,41.07,41.19,41.03,41.13,125205.0,38.3937,38.5059,38.3563,38.4498,125205.0
2020-09-11 14:30:00,41.14,41.33,41.14,41.19,134681.0,38.4591,38.6368,38.4591,38.5059,134681.0
2020-09-11 15:00:00,41.18,41.28,41.07,41.24,140706.0,38.4965,38.59,38.3937,38.5526,140706.0
2020-09-11 15:30:00,41.24,41.29,41.06,41.11,583316.0,38.5526,38.5994,38.3844,38.4311,583316.0
2020-09-14 09:30:00,41.85,42.29,41.79,42.27,745813.0,39.1229,39.5342,39.0668,39.5155,745813.0
2020-09-14 10:00:00,42.27,42.66,42.27,42.5,482973.0,39.5155,39.8801,39.5155,39.7305,482973.0
2020-09-14 10:30:00,42.5,42.51,42.21,42.4,196705.0,39.7305,39.7399,39.4594,39.637,196705.0
2020-09-14 11:00:00,42.4,42.62,42.37,42.58,244020.0,39.637,39.8427,39.609,39.8053,244020.0
2020-09-14 11:30:00,42.56,42.65,42.5,42.52,180948.0,39.7866,39.8707,39.7305,39.7492,180948.0
2020-09-14 12:00:00,42.51,42.59,42.37,42.42,167419.0,39.7399,39.8147,39.609,39.6557,167419.0
2020-09-14 12:30:00,42.42,42.46,42.32,42.4,120234.0,39.6557,39.6931,39.5623,39.637,120234.0
2020-09-14 13:00:00,42.39,42.42,42.19,42.32,135048.0,39.6277,39.6557,39.4407,39.5623,135048.0
2020-09-14 13:30:00,42.32,42.54,42.31,42.52,147622.0,39.5623,39.7679,39.5529,39.7492,147622.0
2020-09-14 14:00:00,42.52,42.6,42.49,42.53,158783.0,39.7492,39.824,39.7212,39.7586,158783.0
2020-09-14 14:30:00,42.53,42.67,42.52,42.66,146450.0,39.7586,39.8894,39.7492,39.8801,146450.0
2020-09-14 15:00:00,42.67,42.83,42.64,42.8,293029.0,39.8894,40.039,39.8614,40.011,293029.0
2020-09-14 15:30:00,42.8,42.84,42.73,42.76,679542.0,40.011,40.0484,39.9455,39.9736,679542.0
2020-09-15 09:30:00,43.27,43.59,42.66,43.04,1115104.0,40.4503,40.7495,39.8801,40.2353,1115104.0
2020-09-15 10:00:00,43.06,43.08,42.52,42.74,360956.0,40.254,40.2727,39.7492,39.9549,360956.0
2020-09-15 10:30:00,42.74,42.97,42.54,42.78,236518.0,39.9549,40.1699,39.7679,39.9923,236518.0
2020-09-15 11:00:00,42.78,42.92,42.64,42.9,137603.0,39.9923,40.1232,39.8614,40.1045,137603.0
2020-09-15 11:30:00,42.9,43.11,42.85,42.89,137769.0,40.1045,40.3008,40.0577,40.0951,137769.0
2020-09-15 12:00:00,42.89,43.24,42.89,43.22,151463.0,40.0951,40.4223,40.0951,40.4036,151463.0
2020-09-15 12:30:00,43.22,43.38,43.22,43.37,119846.0,40.4036,40.5532,40.4036,40.5438,119846.0
2020-09-15 13:00:00,43.37,43.41,43.12,43.17,114401.0,40.5438,40.5812,40.3101,40.3569,114401.0
2020-09-15 13:30:00,43.17,43.2,43.03,43.08,131181.0,40.3569,40.3849,40.226,40.2727,131181.0
2020-09-15 14:00:00,43.08,43.13,42.92,43.1,106248.0,40.2727,40.3195,40.1232,40.2914,106248.0
2020-09-15 14:30:00,43.1,43.19,43.0,43.17,99400.0,40.2914,40.3756,40.1979,40.3569,99400.0
2020-09-15 15:00:00,43.18,43.19,42.93,42.93,304441.0,40.3662,40.3756,40.1325,40.1325,304441.0
2020-09-15 15:30:00,42.92,42.93,42.63,42.8,985042.0,40.1232,40.1325,39.8521,40.011,985042.0
2020-09-16 09:30:00,43.48,43.48,42.78,42.89,451911.0,40.6467,40.6467,39.9923,40.0951,451911.0
2020-09-16 10:00:00,42.91,43.16,42.6,42.8,270968.0,40.1138,40.3475,39.824,40.011,270968.0
2020-09-16 10:30:00,42.8,43.1,42.77,43.07,125296.0,40.011,40.2914,39.9829,40.2634,125296.0
2020-09-16 11:00:00,43.06,43.22,43.03,43.18,100892.0,40.254,40.4036,40.226,40.3662,100892.0
2020-09-16 11:30:00,43.17,43.24,42.95,42.99,127367.0,40.3569,40.4223,40.1512,40.1886,127367.0
2020-09-16 12:00:00,43.0,43.15,42.9,43.15,108412.0,40.1979,40.3382,40.1045,40.3382,108412.0
2020-09-16 12:30:00,43.14,43.24,43.1,43.23,117055.0,40.3288,40.4223,40.2914,40.413,117055.0
2020-09-16 13:00:00,43.23,43.24,42.85,42.86,174666.0,40.413,40.4223,40.0577,40.0671,174666.0
2020-09-16 13:30:00,42.85,42.96,42.68,42.94,174795.0,40.0577,40.1605,39.8988,40.1419,174795.0
2020-09-16 14:00:00,42.93,43.3,42.78,43.13,420579.0,40.1325,40.4784,39.9923,40.3195,420579.0
2020-09-16 14:30:00,43.15,43.38,42.71,42.97,491719.0,40.3382,40.5532,39.9268,40.1699,491719.0
2020-09-16 15:00:00,42.99,43.11,42.76,42.82,216799.0,40.1886,40.3008,39.9736,40.0297,216799.0
2020-09-16 15:30:00,42.81,42.89,42.63,42.86,433452.0,40.0203,40.0951,39.8521,40.0671,433452.0
2020-09-17 09:30:00,41.81,41.91,41.37,41.84,917804.0,39.0855,39.179,38.6742,39.1135,917804.0
2020-09-17 10:00:00,41.84,41.99,41.64,41.81,221424.0,39.1135,39.2538,38.9266,39.0855,221424.0
2020-09-17 10:30:00,41.84,42.06,41.69,41.93,224579.0,39.1135,39.3192,38.9733,39.1977,224579.0
2020-09-17 11:00:00,41.96,42.32,41.91,42.22,162255.0,39.2257,39.5623,39.179,39.4688,162255.0
2020-09-17 11:30:00,42.19,42.23,41.84,41.84,201450.0,39.4407,39.4781,39.1135,39.1135,201450.0
2020-09-17 12:00:00,41.83,41.9,41.65,41.84,157134.0,39.1042,39.1696,38.9359,39.1135,157134.0
2020-09-17 12:30:00,41.8,42.0,41.79,41.97,99657.0,39.0761,39.2631,39.0668,39.2351,99657.0
2020-09-17 13:00:00,41.99,42.12,41.97,42.04,105094.0,39.2538,39.3753,39.2351,39.3005,105094.0
2020-09-17 13:30:00,42.04,42.1,41.97,42.0,85989.0,39.3005,39.3566,39.2351,39.2631,85989.0
2020-09-17 14:00:00,42.0,42.18,42.0,42.02,83893.0,39.2631,39.4314,39.2631,39.2818,83893.0
2020-09-17 14:30:00,42.01,42.1,41.99,42.08,106377.0,39.2725,39.3566,39.2538,39.3379,106377.0
2020-09-17 15:00:00,42.06,42.06,41.89,41.97,204277.0,39.3192,39.3192,39.1603,39.2351,204277.0
2020-09-17 15:30:00,41.97,42.15,41.95,42.1,519160.0,39.2351,39.4033,39.2164,39.3566,519160.0
2020-09-18 09:30:00,42.23,42.53,41.78,42.01,430915.0,39.4781,39.7586,39.0574,39.2725,430915.0
2020-09-18 10:00:00,42.0,42.27,41.9,42.02,156930.0,39.2631,39.5155,39.1696,39.2818,156930.0
2020-09-18 10:30:00,42.01,42.22,41.91,41.92,141264.0,39.2725,39.4688,39.179,39.1883,141264.0
2020-09-18 11:00:00,41.94,42.22,41.88,42.15,97374.0,39.207,39.4688,39.1509,39.4033,97374.0
2020-09-18 11:30:00,42.15,42.15,41.87,41.95,117296.0,39.4033,39.4033,39.1416,39.2164,117296.0
2020-09-18 12:00:00,41.95,42.43,41.95,42.37,145117.0,39.2164,39.6651,39.2164,39.609,145117.0
2020-09-18 12:30:00,42.38,42.43,42.29,42.36,134883.0,39.6183,39.6651,39.5342,39.5996,134883.0
2020-09-18 13:00:00,42.36,42.43,42.08,42.08,126310.0,39.5996,39.6651,39.3379,39.3379,126310.0
2020-09-18 13:30:00,42.07,42.07,41.8,42.02,251437.0,39.3285,39.3285,39.0761,39.2818,251437.0
2020-09-18 14:00:00,42.03,42.03,41.86,41.93,130620.0,39.2911,39.2911,39.1322,39.1977,130620.0
2020-09-18 14:30:00,41.93,41.93,41.63,41.69,157040.0,39.1977,39.1977,38.9172,38.9733,157040.0
2020-09-18 15:00:00,41.69,41.79,41.56,41.6,230139.0,38.9733,39.0668,38.8518,38.8892,230139.0
2020-09-18 15:30:00,41.6,41.69,41.35,41.37,768136.0,38.8892,38.9733,38.6555,38.6742,768136.0
2020-09-21 09:30:00,40.19,40.79,40.0,40.58,998951.0,37.5711,38.132,37.3934,37.9356,998951.0
2020-09-21 10:00:00,40.58,40.6,39.69,39.76,785026.0,37.9356,37.9543,37.1036,37.1691,785026.0
2020-09-21 10:30:00,39.74,39.96,39.38,39.87,728560.0,37.1504,37.356,36.8138,37.2719,728560.0
2020-09-21 11:00:00,39.86,40.2,39.63,39.81,459194.0,37.2626,37.5804,37.0475,37.2158,459194.0
2020-09-21 11:30:00,39.81,40.08,39.65,40.03,239330.0,37.2158,37.4682,37.0662,37.4215,239330.0
2020-09-21 12:00:00,40.04,40.22,40.03,40.12,151481.0,37.4308,37.5991,37.4215,37.5056,151481.0
2020-09-21 12:30:00,40.12,40.18,39.9,39.93,147665.0,37.5056,37.5617,37.2999,37.328,147665.0
2020-09-21 13:00:00,39.93,40.06,39.81,39.97,233602.0,37.328,37.4495,37.2158,37.3654,233602.0
2020-09-21 13:30:00,39.97,40.0,39.82,39.97,153563.0,37.3654,37.3934,37.2252,37.3654,153563.0
2020-09-21 14:00:00,39.97,40.06,39.79,39.9,155814.0,37.3654,37.4495,37.1971,37.2999,155814.0
2020-09-21 14:30:00,39.9,39.92,39.69,39.81,223303.0,37.2999,37.3186,37.1036,37.2158,223303.0
2020-09-21 15:00:00,39.81,40.03,39.8,39.98,331604.0,37.2158,37.4215,37.2065,37.3747,331604.0
2020-09-21 15:30:00,39.98,40.0,39.76,39.76,934808.0,37.3747,37.3934,37.1691,37.1691,934808.0
2020-09-22 09:30:00,40.06,40.31,39.61,39.79,582186.0,37.4495,37.6832,37.0288,37.1971,582186.0
2020-09-22 10:00:00,39.82,40.23,39.82,40.22,474645.0,37.2252,37.6084,37.2252,37.5991,474645.0
2020-09-22 10:30:00,40.23,40.27,39.73,39.73,398423.0,37.6084,37.6458,37.141,37.141,398423.0
2020-09-22 11:00:00,39.74,39.88,39.54,39.65,283185.0,37.1504,37.2813,36.9634,37.0662,283185.0
2020-09-22 11:30:00,39.68,39.74,39.58,39.64,175722.0,37.0943,37.1504,37.0008,37.0569,175722.0
2020-09-22 12:00:00,39.64,39.75,39.54,39.67,110090.0,37.0569,37.1597,36.9634,37.0849,110090.0
2020-09-22 12:30:00,39.68,39.71,39.42,39.5,146210.0,37.0943,37.1223,36.8512,36.926,146210.0
2020-09-22 13:00:00,39.48,39.78,39.47,39.76,67047.0,36.9073,37.1878,36.898,37.1691,67047.0
2020-09-22 13:30:00,39.75,39.88,39.73,39.79,106541.0,37.1597,37.2813,37.141,37.1971,106541.0
2020-09-22 14:00:00,39.8,39.94,39.75,39.87,134923.0,37.2065,37.3373,37.1597,37.2719,134923.0
2020-09-22 14:30:00,39.87,39.9,39.8,39.81,66765.0,37.2719,37.2999,37.2065,37.2158,66765.0
2020-09-22 15:00:00,39.81,39.99,39.81,39.92,337067.0,37.2158,37.3841,37.2158,37.3186,337067.0
2020-09-22 15:30:00,39.92,40.06,39.82,40.01,833642.0,37.3186,37.4495,37.2252,37.4028,833642.0
2020-09-23 09:30:00,39.36,39.38,38.91,38.95,920820.0,36.7951,36.8138,36.3745,36.4119,920820.0
2020-09-23 10:00:00,38.94,38.94,38.33,38.45,820860.0,36.4025,36.4025,35.8323,35.9444,820860.0
2020-09-23 10:30:00,38.46,38.6,38.21,38.27,548397.0,35.9538,36.0847,35.7201,35.7762,548397.0
2020-09-23 11:00:00,38.26,38.53,38.26,38.3,388678.0,35.7668,36.0192,35.7668,35.8042,388678.0
2020-09-23 11:30:00,38.3,38.32,37.98,38.04,570621.0,35.8042,35.8229,35.5051,35.5612,570621.0
2020-09-23 12:00:00,38.03,38.36,38.0,38.3,550124.0,35.5518,35.8603,35.5238,35.8042,550124.0
2020-09-23 12:30:00,38.3,38.57,38.21,38.38,212933.0,35.8042,36.0566,35.7201,35.879,212933.0
2020-09-23 13:00:00,38.38,38.38,38.16,38.2,293921.0,35.879,35.879,35.6733,35.7107,293921.0
2020-09-23 13:30:00,38.21,38.26,38.03,38.03,310197.0,35.7201,35.7668,35.5518,35.5518,310197.0
2020-09-23 14:00:00,38.04,38.04,37.69,37.81,824626.0,35.5612,35.5612,35.234,35.3461,824626.0
2020-09-23 14:30:00,37.81,37.97,37.64,37.72,647712.0,35.3461,35.4957,35.1872,35.262,647712.0
2020-09-23 15:00:00,37.73,37.78,37.44,37.45,1407372.0,35.2714,35.3181,35.0003,35.0096,1407372.0
2020-09-23 15:30:00,37.45,37.67,37.35,37.65,2342877.0,35.0096,35.2153,34.9161,35.1966,2342877.0
2020-09-24 09:30:00,37.2,37.91,37.08,37.8,1542190.0,34.7759,35.4396,34.6637,35.3368,1542190.0
2020-09-24 10:00:00,37.79,38.21,37.79,38.03,651266.0,35.3274,35.7201,35.3274,35.5518,651266.0
2020-09-24 10:30:00,38.03,38.18,37.69,38.14,419166.0,35.5518,35.692,35.234,35.6546,419166.0
2020-09-24 11:00:00,38.13,38.32,37.83,38.22,300962.0,35.6453,35.8229,35.3648,35.7294,300962.0
2020-09-24 11:30:00,38.22,38.56,38.2,38.52,329941.0,35.7294,36.0473,35.7107,36.0099,329941.0
2020-09-24 12:00:00,38.53,38.66,38.39,38.44,281105.0,36.0192,36.1408,35.8883,35.9351,281105.0
2020-09-24 12:30:00,38.46,38.47,38.25,38.45,184163.0,35.9538,35.9631,35.7575,35.9444,184163.0
2020-09-24 13:00:00,38.45,38.74,38.32,38.7,275174.0,35.9444,36.2155,35.8229,36.1781,275174.0
2020-09-24 13:30:00,38.72,38.91,38.59,38.6,265259.0,36.1968,36.3745,36.0753,36.0847,265259.0
2020-09-24 14:00:00,38.6,38.72,38.42,38.45,232639.0,36.0847,36.1968,35.9164,35.9444,232639.0
2020-09-24 14:30:00,38.46,38.59,38.17,38.17,256993.0,35.9538,36.0753,35.6827,35.6827,256993.0
2020-09-24 15:00:00,38.17,38.41,38.14,38.26,405978.0,35.6827,35.907,35.6546,35.7668,405978.0
2020-09-24 15:30:00,38.25,38.72,38.17,38.61,838055.0,35.7575,36.1968,35.6827,36.094,838055.0
2020-09-25 09:30:00,38.2,38.41,38.01,38.33,470096.0,35.7107,35.907,35.5331,35.8323,470096.0
2020-09-25 10:00:00,38.32,38.36,37.79,38.2,365591.0,35.8229,35.8603,35.3274,35.7107,365591.0
2020-09-25 10:30:00,38.19,38.38,38.02,38.24,199137.0,35.7014,35.879,35.5425,35.7481,199137.0
2020-09-25 11:00:00,38.26,38.3,38.08,38.17,91574.0,35.7668,35.8042,35.5985,35.6827,91574.0
2020-09-25 11:30:00,38.18,38.33,38.01,38.01,153811.0,35.692,35.8323,35.5331,35.5331,153811.0
2020-09-25 12:00:00,38.01,38.17,37.95,38.07,111052.0,35.5331,35.6827,35.477,35.5892,111052.0
2020-09-25 12:30:00,38.07,38.24,38.02,38.22,68091.0,35.5892,35.7481,35.5425,35.7294,68091.0
2020-09-25 13:00:00,38.21,38.27,38.15,38.21,78424.0,35.7201,35.7762,35.664,35.7201,78424.0
2020-09-25 13:30:00,38.22,38.46,38.18,38.37,77592.0,35.7294,35.9538,35.692,35.8697,77592.0
2020-09-25 14:00:00,38.37,38.56,38.36,38.45,125032.0,35.8697,36.0473,35.8603,35.9444,125032.0
2020-09-25 14:30:00,38.45,38.48,38.37,38.44,47980.0,35.9444,35.9725,35.8697,35.9351,47980.0
2020-09-25 15:00:00,38.43,38.65,38.43,38.51,199704.0,35.9257,36.1314,35.9257,36.0005,199704.0
2020-09-25 15:30:00,38.51,38.53,38.39,38.42,298393.0,36.0005,36.0192,35.8883,35.9164,298393.0
2020-09-28 09:30:00,38.92,39.16,38.58,38.66,639553.0,36.3838,36.6082,36.066,36.1408,639553.0
2020-09-28 10:00:00,38.66,38.97,38.59,38.77,166050.0,36.1408,36.4306,36.0753,36.2436,166050.0
2020-09-28 10:30:00,38.76,38.77,38.37,38.44,231912.0,36.2342,36.2436,35.8697,35.9351,231912.0
2020-09-28 11:00:00,38.44,38.62,38.44,38.58,92188.0,35.9351,36.1034,35.9351,36.066,92188.0
2020-09-28 11:30:00,38.59,38.66,38.49,38.66,94753.0,36.0753,36.1408,35.9818,36.1408,94753.0
2020-09-28 12:00:00,38.66,38.84,38.64,38.83,106371.0,36.1408,36.309,36.1221,36.2997,106371.0
2020-09-28 12:30:00,38.84,39.0,38.82,38.98,71754.0,36.309,36.4586,36.2903,36.4399,71754.0
2020-09-28 13:00:00,38.98,39.1,38.92,38.94,75195.0,36.4399,36.5521,36.3838,36.4025,75195.0
2020-09-28 13:30:00,38.95,39.01,38.86,38.9,82587.0,36.4119,36.4679,36.3277,36.3651,82587.0
2020-09-28 14:00:00,38.9,39.01,38.85,38.97,73807.0,36.3651,36.4679,36.3184,36.4306,73807.0
2020-09-28 14:30:00,38.98,39.08,38.97,39.04,97046.0,36.4399,36.5334,36.4306,36.496,97046.0
2020-09-28 15:00:00,39.05,39.05,38.85,38.85,376037.0,36.5053,36.5053,36.3184,36.3184,376037.0
2020-09-28 15:30:00,38.85,38.89,38.68,38.84,814616.0,36.3184,36.3558,36.1594,36.309,814616.0
2020-09-29 09:30:00,39.07,39.29,38.94,39.23,429094.0,36.524,36.7297,36.4025,36.6736,429094.0
2020-09-29 10:00:00,39.22,39.57,39.15,39.56,391308.0,36.6643,36.9915,36.5988,36.9821,391308.0
2020-09-29 10:30:00,39.57,39.61,39.11,39.13,323135.0,36.9915,37.0288,36.5614,36.5801,323135.0
2020-09-29 11:00:00,39.13,39.51,39.06,39.47,148407.0,36.5801,36.9354,36.5147,36.898,148407.0
2020-09-29 11:30:00,39.46,39.47,39.12,39.13,320028.0,36.8886,36.898,36.5708,36.5801,320028.0
2020-09-29 12:00:00,39.14,39.27,39.07,39.24,185022.0,36.5895,36.711,36.524,36.683,185022.0
2020-09-29 12:30:00,39.25,39.48,39.23,39.43,85200.0,36.6923,36.9073,36.6736,36.8606,85200.0
2020-09-29 13:00:00,39.43,39.46,39.31,39.45,108821.0,36.8606,36.8886,36.7484,36.8793,108821.0
2020-09-29 13:30:00,39.44,39.48,39.39,39.39,123718.0,36.8699,36.9073,36.8232,36.8232,123718.0
2020-09-29 14:00:00,39.4,39.4,39.25,39.32,168577.0,36.8325,36.8325,36.6923,36.7577,168577.0
2020-09-29 14:30:00,39.32,39.38,39.3,39.33,124211.0,36.7577,36.8138,36.739,36.7671,124211.0
2020-09-29 15:00:00,39.32,39.33,39.19,39.28,198094.0,36.7577,36.7671,36.6362,36.7204,198094.0
2020-09-29 15:30:00,39.28,39.43,39.25,39.38,382043.0,36.7204,36.8606,36.6923,36.8138,382043.0
2020-09-30 09:30:00,39.1,39.1,38.6,38.77,553407.0,36.5521,36.5521,36.0847,36.2436,553407.0
2020-09-30 10:00:00,38.76,38.91,38.56,38.81,260933.0,36.2342,36.3745,36.0473,36.281,260933.0
2020-09-30 10:30:00,38.82,38.97,38.68,38.95,146157.0,36.2903,36.4306,36.1594,36.4119,146157.0
2020-09-30 11:00:00,38.94,39.5,38.92,39.47,253613.0,36.4025,36.926,36.3838,36.898,253613.0
2020-09-30 11:30:00,39.47,39.51,39.23,39.32,148535.0,36.898,36.9354,36.6736,36.7577,148535.0
2020-09-30 12:00:00,39.33,39.42,39.26,39.31,103629.0,36.7671,36.8512,36.7017,36.7484,103629.0
2020-09-30 12:30:00,39.31,39.4,39.27,39.38,78195.0,36.7484,36.8325,36.711,36.8138,78195.0
2020-09-30 13:00:00,39.37,39.37,39.08,39.17,100128.0,36.8045,36.8045,36.5334,36.6175,100128.0
2020-09-30 13:30:00,39.17,39.33,39.17,39.31,88627.0,36.6175,36.7671,36.6175,36.7484,88627.0
2020-09-30 14:00:00,39.32,39.41,39.21,39.33,138270.0,36.7577,36.8419,36.6549,36.7671,138270.0
2020-09-30 14:30:00,39.32,39.37,39.19,39.25,137355.0,36.7577,36.8045,36.6362,36.6923,137355.0
2020-09-30 15:00:00,39.24,39.28,39.02,39.12,135920.0,36.683,36.7204,36.4773,36.5708,135920.0
2020-09-30 15:30:00,39.09,39.24,38.94,39.12,648200.0,36.5427,36.683,36.4025,36.5708,648200.0
2020-10-01 09:30:00,39.55,39.65,39.24,39.42,472482.0,36.9728,37.0662,36.683,36.8512,472482.0
2020-10-01 10:00:00,39.43,39.59,39.16,39.2,208470.0,36.8606,37.0102,36.6082,36.6456,208470.0
2020-10-01 10:30:00,39.2,39.52,39.19,39.51,157953.0,36.6456,36.9447,36.6362,36.9354,157953.0
2020-10-01 11:00:00,39.52,39.79,39.46,39.76,257897.0,36.9447,37.1971,36.8886,37.1691,257897.0
2020-10-01 11:30:00,39.76,39.88,39.72,39.85,168788.0,37.1691,37.2813,37.1317,37.2532,168788.0
2020-10-01 12:00:00,39.85,39.89,39.63,39.77,276018.0,37.2532,37.2906,37.0475,37.1784,276018.0
2020-10-01 12:30:00,39.76,39.77,39.66,39.68,53369.0,37.1691,37.1784,37.0756,37.0943,53369.0
2020-10-01 13:00:00,39.68,39.87,39.65,39.86,94578.0,37.0943,37.2719,37.0662,37.2626,94578.0
2020-10-01 13:30:00,39.86,39.93,39.63,39.66,130312.0,37.2626,37.328,37.0475,37.0756,130312.0
2020-10-01 14:00:00,39.67,39.75,39.36,39.61,280421.0,37.0849,37.1597,36.7951,37.0288,280421.0
2020-10-01 14:30:00,39.61,39.71,39.56,39.7,117892.0,37.0288,37.1223,36.9821,37.113,117892.0
2020-10-01 15:00:00,39.71,39.72,39.5,39.52,223147.0,37.1223,37.1317,36.926,36.9447,223147.0
2020-10-01 15:30:00,39.51,39.6,39.39,39.55,639853.0,36.9354,37.0195,36.8232,36.9728,639853.0
2020-10-02 09:30:00,39.11,39.42,38.87,39.16,612249.0,36.5614,36.8512,36.3371,36.6082,612249.0
2020-10-02 10:00:00,39.16,39.44,39.04,39.33,215574.0,36.6082,36.8699,36.496,36.7671,215574.0
2020-10-02 10:30:00,39.32,39.46,39.19,39.36,143162.0,36.7577,36.8886,36.6362,36.7951,143162.0
2020-10-02 11:00:00,39.36,39.56,39.26,39.35,229416.0,36.7951,36.9821,36.7017,36.7858,229416.0
2020-10-02 11:30:00,39.34,39.34,38.93,38.98,215413.0,36.7764,36.7764,36.3932,36.4399,215413.0
2020-10-02 12:00:00,38.97,39.16,38.81,39.07,142213.0,36.4306,36.6082,36.281,36.524,142213.0
2020-10-02 12:30:00,39.06,39.08,38.94,39.02,69318.0,36.5147,36.5334,36.4025,36.4773,69318.0
2020-10-02 13:00:00,39.02,39.04,38.86,38.9,104846.0,36.4773,36.496,36.3277,36.3651,104846.0
2020-10-02 13:30:00,38.9,39.02,38.76,39.01,163225.0,36.3651,36.4773,36.2342,36.4679,163225.0
2020-10-02 14:00:00,39.02,39.12,39.01,39.01,59491.0,36.4773,36.5708,36.4679,36.4679,59491.0
2020-10-02 14:30:00,39.02,39.11,38.95,39.1,108013.0,36.4773,36.5614,36.4119,36.5521,108013.0
2020-10-02 15:00:00,39.1,39.12,38.95,39.01,134025.0,36.5521,36.5708,36.4119,36.4679,134025.0
2020-10-02 15:30:00,39.01,39.1,38.9,38.96,388130.0,36.4679,36.5521,36.3651,36.4212,388130.0
2020-10-05 09:30:00,39.17,39.65,39.07,39.64,617428.0,36.6175,37.0662,36.524,37.0569,617428.0
2020-10-05 10:00:00,39.63,39.98,39.61,39.92,474577.0,37.0475,37.3747,37.0288,37.3186,474577.0
2020-10-05 10:30:00,39.94,39.94,39.66,39.82,202717.0,37.3373,37.3373,37.0756,37.2252,202717.0
2020-10-05 11:00:00,39.83,39.83,39.6,39.71,218353.0,37.2345,37.2345,37.0195,37.1223,218353.0
2020-10-05 11:30:00,39.71,39.77,39.49,39.58,532016.0,37.1223,37.1784,36.9167,37.0008,532016.0
2020-10-05 12:00:00,39.59,39.62,39.44,39.53,150005.0,37.0102,37.0382,36.8699,36.9541,150005.0
2020-10-05 12:30:00,39.54,39.73,39.53,39.72,87857.0,36.9634,37.141,36.9541,37.1317,87857.0
2020-10-05 13:00:00,39.73,39.75,39.58,39.65,72541.0,37.141,37.1597,37.0008,37.0662,72541.0
2020-10-05 13:30:00,39.64,39.64,39.46,39.48,91706.0,37.0569,37.0569,36.8886,36.9073,91706.0
2020-10-05 14:00:00,39.46,39.46,39.32,39.4,90699.0,36.8886,36.8886,36.7577,36.8325,90699.0
2020-10-05 14:30:00,39.4,39.49,39.39,39.49,88463.0,36.8325,36.9167,36.8232,36.9167,88463.0
2020-10-05 15:00:00,39.48,39.6,39.44,39.58,246515.0,36.9073,37.0195,36.8699,37.0008,246515.0
2020-10-05 15:30:00,39.58,39.61,39.51,39.56,465964.0,37.0008,37.0288,36.9354,36.9821,465964.0
2020-10-06 09:30:00,39.87,40.06,39.71,39.83,407550.0,37.2719,37.4495,37.1223,37.2345,407550.0
2020-10-06 10:00:00,39.84,39.86,39.54,39.58,241805.0,37.2439,37.2626,36.9634,37.0008,241805.0
2020-10-06 10:30:00,39.58,39.76,39.45,39.58,211830.0,37.0008,37.1691,36.8793,37.0008,211830.0
2020-10-06 11:00:00,39.56,39.73,39.44,39.51,127159.0,36.9821,37.141,36.8699,36.9354,127159.0
2020-10-06 11:30:00,39.51,39.54,39.17,39.17,202538.0,36.9354,36.9634,36.6175,36.6175,202538.0
2020-10-06 12:00:00,39.16,39.33,39.12,39.31,162378.0,36.6082,36.7671,36.5708,36.7484,162378.0
2020-10-06 12:30:00,39.3,39.33,39.18,39.2,102806.0,36.739,36.7671,36.6269,36.6456,102806.0
2020-10-06 13:00:00,39.21,39.28,39.15,39.28,116065.0,36.6549,36.7204,36.5988,36.7204,116065.0
2020-10-06 13:30:00,39.28,39.35,39.17,39.17,137698.0,36.7204,36.7858,36.6175,36.6175,137698.0
2020-10-06 14:00:00,39.17,39.29,39.16,39.29,82935.0,36.6175,36.7297,36.6082,36.7297,82935.0
2020-10-06 14:30:00,39.28,39.32,38.41,38.73,455650.0,36.7204,36.7577,35.907,36.2062,455650.0
2020-10-06 15:00:00,38.68,38.7,38.07,38.46,766191.0,36.1594,36.1781,35.5892,35.9538,766191.0
2020-10-06 15:30:00,38.47,38.62,38.08,38.09,1047988.0,35.9631,36.1034,35.5985,35.6079,1047988.0
2020-10-07 09:30:00,38.5,38.8,38.28,38.35,617162.0,35.9912,36.2716,35.7855,35.851,617162.0
2020-10-07 10:00:00,38.36,38.45,38.16,38.35,275809.0,35.8603,35.9444,35.6733,35.851,275809.0
2020-10-07 10:30:00,38.32,38.6,38.28,38.59,255190.0,35.8229,36.0847,35.7855,36.0753,255190.0
2020-10-07 11:00:00,38.6,38.81,38.6,38.65,255180.0,36.0847,36.281,36.0847,36.1314,255180.0
2020-10-07 11:30:00,38.66,38.67,38.44,38.45,174115.0,36.1408,36.1501,35.9351,35.9444,174115.0
2020-10-07 12:00:00,38.45,38.54,38.33,38.41,234091.0,35.9444,36.0286,35.8323,35.907,234091.0
2020-10-07 12:30:00,38.41,38.58,38.39,38.44,119222.0,35.907,36.066,35.8883,35.9351,119222.0
2020-10-07 13:00:00,38.45,38.51,38.39,38.44,113653.0,35.9444,36.0005,35.8883,35.9351,113653.0
2020-10-07 13:30:00,38.44,38.51,38.42,38.43,53454.0,35.9351,36.0005,35.9164,35.9257,53454.0
2020-10-07 14:00:00,38.44,38.51,38.39,38.4,85019.0,35.9351,36.0005,35.8883,35.8977,85019.0
2020-10-07 14:30:00,38.41,38.44,38.31,38.33,115737.0,35.907,35.9351,35.8136,35.8323,115737.0
2020-10-07 15:00:00,38.32,38.45,38.25,38.26,93205.0,35.8229,35.9444,35.7575,35.7668,93205.0
2020-10-07 15:30:00,38.26,38.4,38.16,38.37,491942.0,35.7668,35.8977,35.6733,35.8697,491942.0
2020-10-08 09:30:00,38.73,39.17,38.7,38.93,437553.0,36.2062,36.6175,36.1781,36.3932,437553.0
2020-10-08 10:00:00,38.96,38.97,38.52,38.54,293649.0,36.4212,36.4306,36.0099,36.0286,293649.0
2020-10-08 10:30:00,38.53,38.78,38.48,38.75,181205.0,36.0192,36.2529,35.9725,36.2249,181205.0
2020-10-08 11:00:00,38.75,38.92,38.74,38.89,118374.0,36.2249,36.3838,36.2155,36.3558,118374.0
2020-10-08 11:30:00,38.88,39.08,38.82,39.06,154687.0,36.3464,36.5334,36.2903,36.5147,154687.0
2020-10-08 12:00:00,39.08,39.14,38.99,39.01,199759.0,36.5334,36.5895,36.4492,36.4679,199759.0
2020-10-08 12:30:00,39.01,39.07,38.79,38.79,104100.0,36.4679,36.524,36.2623,36.2623,104100.0
2020-10-08 13:00:00,38.79,38.85,38.59,38.84,229692.0,36.2623,36.3184,36.0753,36.309,229692.0
2020-10-08 13:30:00,38.83,38.96,38.73,38.92,140181.0,36.2997,36.4212,36.2062,36.3838,140181.0
2020-10-08 14:00:00,38.93,38.95,38.85,38.91,44184.0,36.3932,36.4119,36.3184,36.3745,44184.0
2020-10-08 14:30:00,38.92,39.12,38.91,39.11,160167.0,36.3838,36.5708,36.3745,36.5614,160167.0
2020-10-08 15:00:00,39.11,39.12,38.96,38.97,152416.0,36.5614,36.5708,36.4212,36.4306,152416.0
2020-10-08 15:30:00,38.97,39.04,38.95,38.98,400098.0,36.4306,36.496,36.4119,36.4399,400098.0
2020-10-09 09:30:00,39.95,40.19,39.84,40.16,884274.0,37.3467,37.5711,37.2439,37.543,884274.0
2020-10-09 10:00:00,40.16,40.41,40.12,40.24,594973.0,37.543,37.7767,37.5056,37.6178,594973.0
2020-10-09 10:30:00,40.24,40.33,40.16,40.22,233580.0,37.6178,37.7019,37.543,37.5991,233580.0
2020-10-09 11:00:00,40.21,40.26,40.01,40.09,245550.0,37.5897,37.6365,37.4028,37.4776,245550.0
2020-10-09 11:30:00,40.09,40.15,39.87,39.87,420415.0,37.4776,37.5337,37.2719,37.2719,420415.0
2020-10-09 12:00:00,39.87,40.22,39.86,40.18,252161.0,37.2719,37.5991,37.2626,37.5617,252161.0
2020-10-09 12:30:00,40.19,40.42,40.13,40.42,252173.0,37.5711,37.7861,37.515,37.7861,252173.0
2020-10-09 13:00:00,40.4,40.46,40.31,40.33,223647.0,37.7674,37.8235,37.6832,37.7019,223647.0
2020-10-09 13:30:00,40.33,40.46,40.28,40.4,208052.0,37.7019,37.8235,37.6552,37.7674,208052.0
2020-10-09 14:00:00,40.42,40.58,40.37,40.56,303314.0,37.7861,37.9356,37.7393,37.9169,303314.0
2020-10-09 14:30:00,40.56,40.59,40.47,40.55,371337.0,37.9169,37.945,37.8328,37.9076,371337.0
2020-10-09 15:00:00,40.54,40.61,40.47,40.58,392607.0,37.8982,37.9637,37.8328,37.9356,392607.0
2020-10-09 15:30:00,40.59,40.79,40.59,40.78,1270543.0,37.945,38.132,37.945,38.1226,1270543.0
2020-10-12 09:30:00,40.68,40.72,40.36,40.72,459929.0,38.0291,38.0665,37.73,38.0665,459929.0
2020-10-12 10:00:00,40.72,40.79,40.52,40.57,186241.0,38.0665,38.132,37.8795,37.9263,186241.0
2020-10-12 10:30:00,40.57,40.65,40.4,40.59,174482.0,37.9263,38.0011,37.7674,37.945,174482.0
2020-10-12 11:00:00,40.6,40.64,40.5,40.54,140206.0,37.9543,37.9917,37.8609,37.8982,140206.0
2020-10-12 11:30:00,40.54,40.74,40.54,40.74,98825.0,37.8982,38.0852,37.8982,38.0852,98825.0
2020-10-12 12:00:00,40.75,40.88,40.71,40.88,99413.0,38.0946,38.2161,38.0572,38.2161,99413.0
2020-10-12 12:30:00,40.88,40.99,40.87,40.95,101974.0,38.2161,38.3189,38.2067,38.2815,101974.0
2020-10-12 13:00:00,40.95,41.01,40.87,40.91,93169.0,38.2815,38.3376,38.2067,38.2441,93169.0
2020-10-12 13:30:00,40.91,40.95,40.8,40.86,108506.0,38.2441,38.2815,38.1413,38.1974,108506.0
2020-10-12 14:00:00,40.86,40.86,40.65,40.67,118154.0,38.1974,38.1974,38.0011,38.0198,118154.0
2020-10-12 14:30:00,40.68,40.71,40.59,40.68,109261.0,38.0291,38.0572,37.945,38.0291,109261.0
2020-10-12 15:00:00,40.69,40.71,40.59,40.67,211126.0,38.0385,38.0572,37.945,38.0198,211126.0
2020-10-12 15:30:00,40.67,40.74,40.63,40.71,375538.0,38.0198,38.0852,37.9824,38.0572,375538.0
2020-10-13 09:30:00,40.1,40.12,39.54,39.79,717913.0,37.4869,37.5056,36.9634,37.1971,717913.0
2020-10-13 10:00:00,39.78,39.78,39.47,39.74,206303.0,37.1878,37.1878,36.898,37.1504,206303.0
2020-10-13 10:30:00,39.74,39.95,39.64,39.95,192326.0,37.1504,37.3467,37.0569,37.3467,192326.0
2020-10-13 11:00:00,39.94,39.98,39.78,39.86,78041.0,37.3373,37.3747,37.1878,37.2626,78041.0
2020-10-13 11:30:00,39.86,40.03,39.83,39.93,234286.0,37.2626,37.4215,37.2345,37.328,234286.0
2020-10-13 12:00:00,39.92,40.03,39.85,40.01,114724.0,37.3186,37.4215,37.2532,37.4028,114724.0
2020-10-13 12:30:00,40.01,40.01,39.82,39.85,125758.0,37.4028,37.4028,37.2252,37.2532,125758.0
2020-10-13 13:00:00,39.85,39.9,39.72,39.9,124176.0,37.2532,37.2999,37.1317,37.2999,124176.0
2020-10-13 13:30:00,39.9,40.01,39.89,39.96,92802.0,37.2999,37.4028,37.2906,37.356,92802.0
2020-10-13 14:00:00,39.95,40.24,39.88,40.2,301872.0,37.3467,37.6178,37.2813,37.5804,301872.0
2020-10-13 14:30:00,40.2,40.35,40.12,40.34,180988.0,37.5804,37.7206,37.5056,37.7113,180988.0
2020-10-13 15:00:00,40.35,40.47,40.32,40.45,204321.0,37.7206,37.8328,37.6926,37.8141,204321.0
2020-10-13 15:30:00,40.45,40.5,40.25,40.26,554834.0,37.8141,37.8609,37.6271,37.6365,554834.0
2020-10-14 09:30:00,40.76,40.94,40.52,40.91,573030.0,38.1039,38.2722,37.8795,38.2441,573030.0
2020-10-14 10:00:00,40.91,41.02,40.7,40.74,288444.0,38.2441,38.347,38.0478,38.0852,288444.0
2020-10-14 10:30:00,40.74,41.0,40.67,40.95,134598.0,38.0852,38.3283,38.0198,38.2815,134598.0
2020-10-14 11:00:00,40.96,41.33,40.96,41.29,218809.0,38.2909,38.6368,38.2909,38.5994,218809.0
2020-10-14 11:30:00,41.3,41.31,40.83,40.86,309461.0,38.6087,38.6181,38.1693,38.1974,309461.0
2020-10-14 12:00:00,40.85,40.93,40.62,40.69,226604.0,38.188,38.2628,37.973,38.0385,226604.0
2020-10-14 12:30:00,40.67,40.85,40.65,40.84,149119.0,38.0198,38.188,38.0011,38.1787,149119.0
2020-10-14 13:00:00,40.85,40.98,40.85,40.92,122703.0,38.188,38.3096,38.188,38.2535,122703.0
2020-10-14 13:30:00,40.92,40.94,40.79,40.9,129155.0,38.2535,38.2722,38.132,38.2348,129155.0
2020-10-14 14:00:00,40.9,40.95,40.72,40.74,124595.0,38.2348,38.2815,38.0665,38.0852,124595.0
2020-10-14 14:30:00,40.74,40.83,40.69,40.82,123282.0,38.0852,38.1693,38.0385,38.16,123282.0
2020-10-14 15:00:00,40.81,40.84,40.75,40.82,151441.0,38.1507,38.1787,38.0946,38.16,151441.0
2020-10-14 15:30:00,40.81,41.0,40.81,40.94,502180.0,38.1507,38.3283,38.1507,38.2722,502180.0
2020-10-15 09:30:00,40.19,40.55,40.08,40.32,469503.0,37.5711,37.9076,37.4682,37.6926,469503.0
2020-10-15 10:00:00,40.31,40.31,40.03,40.04,294925.0,37.6832,37.6832,37.4215,37.4308,294925.0
2020-10-15 10:30:00,40.05,40.37,40.0,40.31,163798.0,37.4402,37.7393,37.3934,37.6832,163798.0
2020-10-15 11:00:00,40.31,40.56,40.29,40.52,242481.0,37.6832,37.9169,37.6645,37.8795,242481.0
2020-10-15 11:30:00,40.51,40.66,40.44,40.45,162665.0,37.8702,38.0104,37.8048,37.8141,162665.0
2020-10-15 12:00:00,40.44,40.5,40.33,40.33,170274.0,37.8048,37.8609,37.7019,37.7019,170274.0
2020-10-15 12:30:00,40.34,40.34,40.19,40.24,145739.0,37.7113,37.7113,37.5711,37.6178,145739.0
2020-10-15 13:00:00,40.24,40.29,40.18,40.24,153970.0,37.6178,37.6645,37.5617,37.6178,153970.0
2020-10-15 13:30:00,40.24,40.31,40.21,40.28,126659.0,37.6178,37.6832,37.5897,37.6552,126659.0
2020-10-15 14:00:00,40.28,40.47,40.28,40.43,127297.0,37.6552,37.8328,37.6552,37.7954,127297.0
2020-10-15 14:30:00,40.42,40.44,40.33,40.35,122780.0,37.7861,37.8048,37.7019,37.7206,122780.0
2020-10-15 15:00:00,40.35,40.43,40.34,40.42,148264.0,37.7206,37.7954,37.7113,37.7861,148264.0
2020-10-15 15:30:00,40.42,40.42,40.29,40.34,615972.0,37.7861,37.7861,37.6645,37.7113,615972.0
2020-10-16 09:30:00,40.41,40.5,40.04,40.09,387665.0,37.7767,37.8609,37.4308,37.4776,387665.0
2020-10-16 10:00:00,40.1,40.35,40.06,40.15,211849.0,37.4869,37.7206,37.4495,37.5337,211849.0
2020-10-16 10:30:00,40.14,40.14,39.84,39.99,268263.0,37.5243,37.5243,37.2439,37.3841,268263.0
2020-10-16 11:00:00,39.98,40.07,39.85,39.92,139734.0,37.3747,37.4589,37.2532,37.3186,139734.0
2020-10-16 11:30:00,39.92,40.14,39.92,40.14,96394.0,37.3186,37.5243,37.3186,37.5243,96394.0
2020-10-16 12:00:00,40.14,40.18,40.06,40.15,126382.0,37.5243,37.5617,37.4495,37.5337,126382.0
2020-10-16 12:30:00,40.14,40.15,40.04,40.11,60021.0,37.5243,37.5337,37.4308,37.4963,60021.0
2020-10-16 13:00:00,40.1,40.2,40.09,40.12,44838.0,37.4869,37.5804,37.4776,37.5056,44838.0
2020-10-16 13:30:00,40.12,40.12,39.96,39.96,79957.0,37.5056,37.5056,37.356,37.356,79957.0
2020-10-16 14:00:00,39.97,39.99,39.91,39.94,66162.0,37.3654,37.3841,37.3093,37.3373,66162.0
2020-10-16 14:30:00,39.94,40.0,39.89,39.99,81651.0,37.3373,37.3934,37.2906,37.3841,81651.0
2020-10-16 15:00:00,39.99,40.02,39.88,39.89,103539.0,37.3841,37.4121,37.2813,37.2906,103539.0
2020-10-16 15:30:00,39.88,39.94,39.83,39.85,461364.0,37.2813,37.3373,37.2345,37.2532,461364.0
2020-10-19 09:30:00,40.32,40.33,40.1,40.15,346616.0,37.6926,37.7019,37.4869,37.5337,346616.0
2020-10-19 10:00:00,40.13,40.16,39.86,40.14,209107.0,37.515,37.543,37.2626,37.5243,209107.0
2020-10-19 10:30:00,40.15,40.17,40.0,40.08,105406.0,37.5337,37.5524,37.3934,37.4682,105406.0
2020-10-19 11:00:00,40.07,40.15,39.77,39.84,186165.0,37.4589,37.5337,37.1784,37.2439,186165.0
2020-10-19 11:30:00,39.84,39.87,39.74,39.81,167367.0,37.2439,37.2719,37.1504,37.2158,167367.0
2020-10-19 12:00:00,39.81,39.93,39.78,39.91,54395.0,37.2158,37.328,37.1878,37.3093,54395.0
2020-10-19 12:30:00,39.92,40.01,39.92,39.96,40899.0,37.3186,37.4028,37.3186,37.356,40899.0
2020-10-19 13:00:00,39.96,40.04,39.91,39.92,73626.0,37.356,37.4308,37.3093,37.3186,73626.0
2020-10-19 13:30:00,39.92,39.92,39.67,39.7,65216.0,37.3186,37.3186,37.0849,37.113,65216.0
2020-10-19 14:00:00,39.68,39.83,39.67,39.81,71090.0,37.0943,37.2345,37.0849,37.2158,71090.0
2020-10-19 14:30:00,39.8,39.8,39.49,39.5,148804.0,37.2065,37.2065,36.9167,36.926,148804.0
2020-10-19 15:00:00,39.49,39.49,39.25,39.42,223806.0,36.9167,36.9167,36.6923,36.8512,223806.0
2020-10-19 15:30:00,39.41,39.46,39.14,39.18,514170.0,36.8419,36.8886,36.5895,36.6269,514170.0
2020-10-20 09:30:00,39.24,39.46,39.11,39.13,360287.0,36.683,36.8886,36.5614,36.5801,360287.0
2020-10-20 10:00:00,39.12,39.23,38.98,39.03,334488.0,36.5708,36.6736,36.4399,36.4866,334488.0
2020-10-20 10:30:00,39.03,39.67,39.02,39.54,242131.0,36.4866,37.0849,36.4773,36.9634,242131.0
2020-10-20 11:00:00,39.53,39.71,39.4,39.64,125287.0,36.9541,37.1223,36.8325,37.0569,125287.0
2020-10-20 11:30:00,39.65,39.66,39.48,39.53,81196.0,37.0662,37.0756,36.9073,36.9541,81196.0
2020-10-20 12:00:00,39.53,39.53,39.33,39.39,156299.0,36.9541,36.9541,36.7671,36.8232,156299.0
2020-10-20 12:30:00,39.38,39.55,39.16,39.22,143901.0,36.8138,36.9728,36.6082,36.6643,143901.0
2020-10-20 13:00:00,39.23,39.33,39.22,39.32,94559.0,36.6736,36.7671,36.6643,36.7577,94559.0
2020-10-20 13:30:00,39.32,39.45,39.27,39.41,103634.0,36.7577,36.8793,36.711,36.8419,103634.0
2020-10-20 14:00:00,39.44,39.52,39.4,39.44,86170.0,36.8699,36.9447,36.8325,36.8699,86170.0
2020-10-20 14:30:00,39.44,39.46,39.33,39.35,123517.0,36.8699,36.8886,36.7671,36.7858,123517.0
2020-10-20 15:00:00,39.36,39.44,39.22,39.35,158807.0,36.7951,36.8699,36.6643,36.7858,158807.0
2020-10-20 15:30:00,39.35,39.47,39.3,39.47,472301.0,36.7858,36.898,36.739,36.898,472301.0
2020-10-21 09:30:00,39.76,40.12,39.71,40.08,537583.0,37.1691,37.5056,37.1223,37.4682,537583.0
2020-10-21 10:00:00,40.1,40.32,40.09,40.25,415793.0,37.4869,37.6926,37.4776,37.6271,415793.0
2020-10-21 10:30:00,40.24,40.4,40.1,40.12,288696.0,37.6178,37.7674,37.4869,37.5056,288696.0
2020-10-21 11:00:00,40.12,40.17,39.69,39.82,273494.0,37.5056,37.5524,37.1036,37.2252,273494.0
2020-10-21 11:30:00,39.82,40.08,39.81,39.95,236847.0,37.2252,37.4682,37.2158,37.3467,236847.0
2020-10-21 12:00:00,39.96,40.21,39.96,40.12,137562.0,37.356,37.5897,37.356,37.5056,137562.0
2020-10-21 12:30:00,40.13,40.14,39.91,39.96,98073.0,37.515,37.5243,37.3093,37.356,98073.0
2020-10-21 13:00:00,39.96,40.01,39.91,40.0,68157.0,37.356,37.4028,37.3093,37.3934,68157.0
2020-10-21 13:30:00,39.99,40.05,39.88,39.91,69067.0,37.3841,37.4402,37.2813,37.3093,69067.0
2020-10-21 14:00:00,39.91,39.95,39.85,39.93,70961.0,37.3093,37.3467,37.2532,37.328,70961.0
2020-10-21 14:30:00,39.92,39.97,39.84,39.86,57208.0,37.3186,37.3654,37.2439,37.2626,57208.0
2020-10-21 15:00:00,39.85,39.87,39.69,39.84,95704.0,37.2532,37.2719,37.1036,37.2439,95704.0
2020-10-21 15:30:00,39.84,39.94,39.78,39.86,417130.0,37.2439,37.3373,37.1878,37.2626,417130.0
2020-10-22 09:30:00,39.34,39.44,39.15,39.19,546273.0,36.7764,36.8699,36.5988,36.6362,546273.0
2020-10-22 10:00:00,39.19,39.31,38.81,38.91,456889.0,36.6362,36.7484,36.281,36.3745,456889.0
2020-10-22 10:30:00,38.9,38.9,38.6,38.85,374954.0,36.3651,36.3651,36.0847,36.3184,374954.0
2020-10-22 11:00:00,38.83,39.02,38.76,38.96,191213.0,36.2997,36.4773,36.2342,36.4212,191213.0
2020-10-22 11:30:00,38.95,39.05,38.86,38.9,135191.0,36.4119,36.5053,36.3277,36.3651,135191.0
2020-10-22 12:00:00,38.91,38.99,38.86,38.91,94330.0,36.3745,36.4492,36.3277,36.3745,94330.0
2020-10-22 12:30:00,38.92,38.96,38.79,38.96,85800.0,36.3838,36.4212,36.2623,36.4212,85800.0
2020-10-22 13:00:00,38.96,39.12,38.96,39.12,153770.0,36.4212,36.5708,36.4212,36.5708,153770.0
2020-10-22 13:30:00,39.11,39.19,39.06,39.13,146009.0,36.5614,36.6362,36.5147,36.5801,146009.0
2020-10-22 14:00:00,39.14,39.17,39.06,39.06,194846.0,36.5895,36.6175,36.5147,36.5147,194846.0
2020-10-22 14:30:00,39.05,39.15,39.03,39.11,148696.0,36.5053,36.5988,36.4866,36.5614,148696.0
2020-10-22 15:00:00,39.11,39.17,39.08,39.16,283254.0,36.5614,36.6175,36.5334,36.6082,283254.0
2020-10-22 15:30:00,39.16,39.26,39.15,39.19,463621.0,36.6082,36.7017,36.5988,36.6362,463621.0
2020-10-23 09:30:00,39.17,39.17,38.74,38.79,421709.0,36.6175,36.6175,36.2155,36.2623,421709.0
2020-10-23 10:00:00,38.79,38.96,38.67,38.72,202453.0,36.2623,36.4212,36.1501,36.1968,202453.0
2020-10-23 10:30:00,38.71,38.77,38.51,38.71,188160.0,36.1875,36.2436,36.0005,36.1875,188160.0
2020-10-23 11:00:00,38.7,38.81,38.65,38.72,117911.0,36.1781,36.281,36.1314,36.1968,117911.0
2020-10-23 11:30:00,38.73,38.8,38.51,38.65,324661.0,36.2062,36.2716,36.0005,36.1314,324661.0
2020-10-23 12:00:00,38.64,38.65,38.47,38.61,297792.0,36.1221,36.1314,35.9631,36.094,297792.0
2020-10-23 12:30:00,38.61,38.68,38.58,38.59,103768.0,36.094,36.1594,36.066,36.0753,103768.0
2020-10-23 13:00:00,38.59,38.85,38.59,38.81,75898.0,36.0753,36.3184,36.0753,36.281,75898.0
2020-10-23 13:30:00,38.82,38.87,38.75,38.84,88612.0,36.2903,36.3371,36.2249,36.309,88612.0
2020-10-23 14:00:00,38.85,38.94,38.82,38.9,83148.0,36.3184,36.4025,36.2903,36.3651,83148.0
2020-10-23 14:30:00,38.91,38.91,38.77,38.77,107621.0,36.3745,36.3745,36.2436,36.2436,107621.0
2020-10-23 15:00:00,38.76,38.85,38.73,38.83,129948.0,36.2342,36.3184,36.2062,36.2997,129948.0
2020-10-23 15:30:00,38.83,38.83,38.73,38.82,355047.0,36.2997,36.2997,36.2062,36.2903,355047.0
2020-10-26 09:30:00,38.52,39.1,38.5,39.08,358041.0,36.0099,36.5521,35.9912,36.5334,358041.0
2020-10-26 10:00:00,39.07,39.15,38.78,38.81,254606.0,36.524,36.5988,36.2529,36.281,254606.0
2020-10-26 10:30:00,38.8,39.01,38.67,38.78,221721.0,36.2716,36.4679,36.1501,36.2529,221721.0
2020-10-26 11:00:00,38.75,38.76,38.47,38.54,263865.0,36.2249,36.2342,35.9631,36.0286,263865.0
2020-10-26 11:30:00,38.52,38.67,38.35,38.57,225573.0,36.0099,36.1501,35.851,36.0566,225573.0
2020-10-26 12:00:00,38.6,38.74,38.57,38.7,113906.0,36.0847,36.2155,36.0566,36.1781,113906.0
2020-10-26 12:30:00,38.7,38.73,38.46,38.52,115552.0,36.1781,36.2062,35.9538,36.0099,115552.0
2020-10-26 13:00:00,38.53,38.58,38.37,38.38,102307.0,36.0192,36.066,35.8697,35.879,102307.0
2020-10-26 13:30:00,38.38,38.43,38.21,38.42,157026.0,35.879,35.9257,35.7201,35.9164,157026.0
2020-10-26 14:00:00,38.42,38.53,38.39,38.52,82313.0,35.9164,36.0192,35.8883,36.0099,82313.0
2020-10-26 14:30:00,38.53,38.57,38.32,38.39,105509.0,36.0192,36.0566,35.8229,35.8883,105509.0
2020-10-26 15:00:00,38.38,38.43,38.21,38.25,209766.0,35.879,35.9257,35.7201,35.7575,209766.0
2020-10-26 15:30:00,38.25,38.27,38.17,38.25,587395.0,35.7575,35.7762,35.6827,35.7575,587395.0
2020-10-27 09:30:00,38.27,38.37,38.09,38.28,257503.0,35.7762,35.8697,35.6079,35.7855,257503.0
2020-10-27 10:00:00,38.29,38.42,38.19,38.35,122025.0,35.7949,35.9164,35.7014,35.851,122025.0
2020-10-27 10:30:00,38.35,38.53,38.32,38.4,103396.0,35.851,36.0192,35.8229,35.8977,103396.0
2020-10-27 11:00:00,38.42,38.67,38.38,38.6,147172.0,35.9164,36.1501,35.879,36.0847,147172.0
2020-10-27 11:30:00,38.61,38.74,38.51,38.6,141220.0,36.094,36.2155,36.0005,36.0847,141220.0
2020-10-27 12:00:00,38.61,38.63,38.51,38.55,76356.0,36.094,36.1127,36.0005,36.0379,76356.0
2020-10-27 12:30:00,38.54,38.69,38.49,38.68,63649.0,36.0286,36.1688,35.9818,36.1594,63649.0
2020-10-27 13:00:00,38.69,38.77,38.65,38.71,97663.0,36.1688,36.2436,36.1314,36.1875,97663.0
2020-10-27 13:30:00,38.72,38.86,38.67,38.71,107804.0,36.1968,36.3277,36.1501,36.1875,107804.0
2020-10-27 14:00:00,38.72,38.8,38.67,38.79,48426.0,36.1968,36.2716,36.1501,36.2623,48426.0
2020-10-27 14:30:00,38.79,38.85,38.75,38.81,67939.0,36.2623,36.3184,36.2249,36.281,67939.0
2020-10-27 15:00:00,38.81,38.83,38.64,38.7,177205.0,36.281,36.2997,36.1221,36.1781,177205.0
2020-10-27 15:30:00,38.71,38.85,38.66,38.81,437726.0,36.1875,36.3184,36.1408,36.281,437726.0
2020-10-28 09:30:00,37.75,37.88,36.96,37.03,1134134.0,35.2901,35.4116,34.5515,34.617,1134134.0
2020-10-28 10:00:00,37.03,37.03,36.6,36.62,428246.0,34.617,34.617,34.215,34.2337,428246.0
2020-10-28 10:30:00,36.62,36.81,36.44,36.54,688233.0,34.2337,34.4113,34.0654,34.1589,688233.0
2020-10-28 11:00:00,36.54,36.68,36.38,36.63,558161.0,34.1589,34.2898,34.0093,34.243,558161.0
2020-10-28 11:30:00,36.63,36.94,36.61,36.91,383883.0,34.243,34.5328,34.2243,34.5048,383883.0
2020-10-28 12:00:00,36.92,36.94,36.65,36.65,223296.0,34.5141,34.5328,34.2617,34.2617,223296.0
2020-10-28 12:30:00,36.65,36.71,36.54,36.6,230730.0,34.2617,34.3178,34.1589,34.215,230730.0
2020-10-28 13:00:00,36.59,36.6,36.36,36.37,348381.0,34.2056,34.215,33.9906,34.0,348381.0
2020-10-28 13:30:00,36.38,36.67,36.38,36.65,323897.0,34.0093,34.2804,34.0093,34.2617,323897.0
2020-10-28 14:00:00,36.65,36.65,36.4,36.43,377939.0,34.2617,34.2617,34.028,34.0561,377939.0
2020-10-28 14:30:00,36.42,36.58,36.42,36.51,300008.0,34.0467,34.1963,34.0467,34.1309,300008.0
2020-10-28 15:00:00,36.51,36.56,36.4,36.5,379109.0,34.1309,34.1776,34.028,34.1215,379109.0
2020-10-28 15:30:00,36.49,36.53,36.34,36.52,1080107.0,34.1122,34.1496,33.9719,34.1402,1080107.0
2020-10-29 09:30:00,36.06,36.9,36.01,36.88,842162.0,33.7102,34.4954,33.6634,34.4767,842162.0
2020-10-29 10:00:00,36.87,37.14,36.79,36.99,523337.0,34.4674,34.7198,34.3926,34.5796,523337.0
2020-10-29 10:30:00,36.98,37.24,36.85,37.18,361989.0,34.5702,34.8133,34.4487,34.7572,361989.0
2020-10-29 11:00:00,37.18,37.28,37.07,37.09,273472.0,34.7572,34.8507,34.6544,34.6731,273472.0
2020-10-29 11:30:00,37.09,37.15,36.96,36.99,211606.0,34.6731,34.7292,34.5515,34.5796,211606.0
2020-10-29 12:00:00,37.0,37.14,36.99,37.02,128869.0,34.5889,34.7198,34.5796,34.6076,128869.0
2020-10-29 12:30:00,37.01,37.13,36.99,37.03,142886.0,34.5983,34.7105,34.5796,34.617,142886.0
2020-10-29 13:00:00,37.03,37.08,36.98,37.08,124040.0,34.617,34.6637,34.5702,34.6637,124040.0
2020-10-29 13:30:00,37.07,37.09,36.96,36.99,121463.0,34.6544,34.6731,34.5515,34.5796,121463.0
2020-10-29 14:00:00,36.98,37.0,36.86,36.91,235432.0,34.5702,34.5889,34.458,34.5048,235432.0
2020-10-29 14:30:00,36.92,37.03,36.9,36.99,108832.0,34.5141,34.617,34.4954,34.5796,108832.0
2020-10-29 15:00:00,36.99,37.03,36.92,36.94,169228.0,34.5796,34.617,34.5141,34.5328,169228.0
2020-10-29 15:30:00,36.94,36.99,36.85,36.91,483513.0,34.5328,34.5796,34.4487,34.5048,483513.0
2020-10-30 09:30:00,37.35,37.5,37.01,37.17,478891.0,34.9161,35.0563,34.5983,34.7478,478891.0
2020-10-30 10:00:00,37.17,37.2,36.78,36.83,298006.0,34.7478,34.7759,34.3833,34.43,298006.0
2020-10-30 10:30:00,36.83,36.92,36.49,36.73,327771.0,34.43,34.5141,34.1122,34.3365,327771.0
2020-10-30 11:00:00,36.73,36.99,36.73,36.78,211874.0,34.3365,34.5796,34.3365,34.3833,211874.0
2020-10-30 11:30:00,36.78,37.13,36.7,37.13,160079.0,34.3833,34.7105,34.3085,34.7105,160079.0
2020-10-30 12:00:00,37.12,37.33,37.11,37.32,254916.0,34.7011,34.8974,34.6918,34.8881,254916.0
2020-10-30 12:30:00,37.32,37.32,37.08,37.24,132155.0,34.8881,34.8881,34.6637,34.8133,132155.0
2020-10-30 13:00:00,37.23,37.28,37.14,37.21,150306.0,34.8039,34.8507,34.7198,34.7852,150306.0
2020-10-30 13:30:00,37.21,37.27,37.06,37.24,115645.0,34.7852,34.8413,34.645,34.8133,115645.0
2020-10-30 14:00:00,37.23,37.42,37.19,37.28,290278.0,34.8039,34.9816,34.7665,34.8507,290278.0
2020-10-30 14:30:00,37.28,37.42,37.13,37.37,211300.0,34.8507,34.9816,34.7105,34.9348,211300.0
2020-10-30 15:00:00,37.37,37.38,37.26,37.36,289545.0,34.9348,34.9442,34.832,34.9255,289545.0
2020-10-30 15:30:00,37.35,37.56,37.3,37.56,993613.0,34.9161,35.1124,34.8694,35.1124,993613.0
2020-11-02 09:30:00,38.09,38.13,37.7,37.93,630550.0,35.6079,35.6453,35.2433,35.4583,630550.0
2020-11-02 10:00:00,37.91,38.07,37.85,37.87,182087.0,35.4396,35.5892,35.3835,35.4022,182087.0
2020-11-02 10:30:00,37.87,37.99,37.67,37.92,136160.0,35.4022,35.5144,35.2153,35.449,136160.0
2020-11-02 11:00:00,37.93,38.28,37.93,38.15,233543.0,35.4583,35.7855,35.4583,35.664,233543.0
2020-11-02 11:30:00,38.16,38.33,38.02,38.29,158821.0,35.6733,35.8323,35.5425,35.7949,158821.0
2020-11-02 12:00:00,38.29,38.52,38.23,38.52,116417.0,35.7949,36.0099,35.7388,36.0099,116417.0
2020-11-02 12:30:00,38.54,38.64,38.36,38.37,169922.0,36.0286,36.1221,35.8603,35.8697,169922.0
2020-11-02 13:00:00,38.38,38.38,38.16,38.25,115651.0,35.879,35.879,35.6733,35.7575,115651.0
2020-11-02 13:30:00,38.27,38.3,38.09,38.09,118218.0,35.7762,35.8042,35.6079,35.6079,118218.0
2020-11-02 14:00:00,38.08,38.54,38.08,38.54,135726.0,35.5985,36.0286,35.5985,36.0286,135726.0
2020-11-02 14:30:00,38.55,38.6,38.35,38.46,179740.0,36.0379,36.0847,35.851,35.9538,179740.0
2020-11-02 15:00:00,38.45,38.63,38.42,38.58,253011.0,35.9444,36.1127,35.9164,36.066,253011.0
2020-11-02 15:30:00,38.59,38.69,38.48,38.63,657035.0,36.0753,36.1688,35.9725,36.1127,657035.0
2020-11-03 09:30:00,39.12,39.19,38.83,38.92,502165.0,36.5708,36.6362,36.2997,36.3838,502165.0
2020-11-03 10:00:00,38.94,39.28,38.94,39.01,284807.0,36.4025,36.7204,36.4025,36.4679,284807.0
2020-11-03 10:30:00,39.0,39.47,39.0,39.41,278103.0,36.4586,36.898,36.4586,36.8419,278103.0
2020-11-03 11:00:00,39.4,39.42,39.2,39.26,196745.0,36.8325,36.8512,36.6456,36.7017,196745.0
2020-11-03 11:30:00,39.27,39.36,39.19,39.35,206495.0,36.711,36.7951,36.6362,36.7858,206495.0
2020-11-03 12:00:00,39.37,39.53,39.37,39.51,119662.0,36.8045,36.9541,36.8045,36.9354,119662.0
2020-11-03 12:30:00,39.51,39.62,39.42,39.55,124467.0,36.9354,37.0382,36.8512,36.9728,124467.0
2020-11-03 13:00:00,39.56,39.62,39.44,39.54,102180.0,36.9821,37.0382,36.8699,36.9634,102180.0
2020-11-03 13:30:00,39.55,39.56,39.24,39.26,168591.0,36.9728,36.9821,36.683,36.7017,168591.0
2020-11-03 14:00:00,39.26,39.52,39.22,39.48,159517.0,36.7017,36.9447,36.6643,36.9073,159517.0
2020-11-03 14:30:00,39.47,39.58,39.46,39.55,127421.0,36.898,37.0008,36.8886,36.9728,127421.0
2020-11-03 15:00:00,39.55,39.55,39.43,39.52,239592.0,36.9728,36.9728,36.8606,36.9447,239592.0
2020-11-03 15:30:00,39.52,39.53,39.33,39.39,622599.0,36.9447,36.9541,36.7671,36.8232,622599.0
2020-11-04 09:30:00,39.42,39.43,38.63,39.04,649827.0,36.8512,36.8606,36.1127,36.496,649827.0
2020-11-04 10:00:00,39.06,39.36,38.94,39.28,173698.0,36.5147,36.7951,36.4025,36.7204,173698.0
2020-11-04 10:30:00,39.28,39.53,39.2,39.28,205808.0,36.7204,36.9541,36.6456,36.7204,205808.0
2020-11-04 11:00:00,39.28,39.32,38.81,38.99,295446.0,36.7204,36.7577,36.281,36.4492,295446.0
2020-11-04 11:30:00,38.99,39.06,38.69,38.9,226481.0,36.4492,36.5147,36.1688,36.3651,226481.0
2020-11-04 12:00:00,38.9,38.99,38.66,38.68,178564.0,36.3651,36.4492,36.1408,36.1594,178564.0
2020-11-04 12:30:00,38.67,38.69,38.44,38.56,258331.0,36.1501,36.1688,35.9351,36.0473,258331.0
2020-11-04 13:00:00,38.56,38.65,38.47,38.64,276525.0,36.0473,36.1314,35.9631,36.1221,276525.0
2020-11-04 13:30:00,38.64,38.69,38.44,38.66,287943.0,36.1221,36.1688,35.9351,36.1408,287943.0
2020-11-04 14:00:00,38.66,38.68,38.42,38.43,332366.0,36.1408,36.1594,35.9164,35.9257,332366.0
2020-11-04 14:30:00,38.43,38.68,38.42,38.65,293824.0,35.9257,36.1594,35.9164,36.1314,293824.0
2020-11-04 15:00:00,38.66,38.68,38.41,38.46,296078.0,36.1408,36.1594,35.907,35.9538,296078.0
2020-11-04 15:30:00,38.47,38.65,38.43,38.49,700556.0,35.9631,36.1314,35.9257,35.9818,700556.0
2020-11-05 09:30:00,39.9,40.67,39.87,40.48,1565407.0,37.2999,38.0198,37.2719,37.8422,1565407.0
2020-11-05 10:00:00,40.48,40.95,40.48,40.77,752263.0,37.8422,38.2815,37.8422,38.1133,752263.0
2020-11-05 10:30:00,40.76,40.98,40.69,40.96,462587.0,38.1039,38.3096,38.0385,38.2909,462587.0
2020-11-05 11:00:00,40.97,41.14,40.85,41.0,717076.0,38.3002,38.4591,38.188,38.3283,717076.0
2020-11-05 11:30:00,41.0,41.16,40.85,40.96,683286.0,38.3283,38.4778,38.188,38.2909,683286.0
2020-11-05 12:00:00,40.97,40.98,40.74,40.82,569124.0,38.3002,38.3096,38.0852,38.16,569124.0
2020-11-05 12:30:00,40.82,40.97,40.79,40.94,330892.0,38.16,38.3002,38.132,38.2722,330892.0
2020-11-05 13:00:00,40.95,40.97,40.76,40.9,260413.0,38.2815,38.3002,38.1039,38.2348,260413.0
2020-11-05 13:30:00,40.9,41.12,40.88,40.98,427386.0,38.2348,38.4404,38.2161,38.3096,427386.0
2020-11-05 14:00:00,40.98,41.05,40.85,41.0,254472.0,38.3096,38.375,38.188,38.3283,254472.0
2020-11-05 14:30:00,41.0,41.28,40.99,41.26,643368.0,38.3283,38.59,38.3189,38.5713,643368.0
2020-11-05 15:00:00,41.25,41.51,41.23,41.43,1217026.0,38.562,38.805,38.5433,38.7302,1217026.0
2020-11-05 15:30:00,41.44,41.45,41.2,41.28,1824806.0,38.7396,38.7489,38.5152,38.59,1824806.0
2020-11-06 09:30:00,41.64,41.81,41.07,41.16,860627.0,38.9266,39.0855,38.3937,38.4778,860627.0
2020-11-06 10:00:00,41.15,41.36,41.02,41.17,332020.0,38.4685,38.6648,38.347,38.4872,332020.0
2020-11-06 10:30:00,41.17,41.42,40.99,41.3,265638.0,38.4872,38.7209,38.3189,38.6087,265638.0
2020-11-06 11:00:00,41.33,41.58,41.33,41.54,175478.0,38.6368,38.8705,38.6368,38.8331,175478.0
2020-11-06 11:30:00,41.53,41.55,41.26,41.29,184017.0,38.8237,38.8424,38.5713,38.5994,184017.0
2020-11-06 12:00:00,41.28,41.47,41.18,41.22,180953.0,38.59,38.7676,38.4965,38.5339,180953.0
2020-11-06 12:30:00,41.23,41.29,41.15,41.19,95894.0,38.5433,38.5994,38.4685,38.5059,95894.0
2020-11-06 13:00:00,41.2,41.31,41.17,41.17,110287.0,38.5152,38.6181,38.4872,38.4872,110287.0
2020-11-06 13:30:00,41.17,41.35,41.17,41.35,74678.0,38.4872,38.6555,38.4872,38.6555,74678.0
2020-11-06 14:00:00,41.35,41.55,41.34,41.5,111113.0,38.6555,38.8424,38.6461,38.7957,111113.0
2020-11-06 14:30:00,41.51,41.56,41.43,41.46,117306.0,38.805,38.8518,38.7302,38.7583,117306.0
2020-11-06 15:00:00,41.46,41.49,41.37,41.45,166475.0,38.7583,38.7863,38.6742,38.7489,166475.0
2020-11-06 15:30:00,41.44,41.49,41.38,41.41,535476.0,38.7396,38.7863,38.6835,38.7116,535476.0
2020-11-09 09:30:00,39.41,39.42,38.27,38.38,1470831.0,36.8419,36.8512,35.7762,35.879,1470831.0
2020-11-09 10:00:00,38.38,38.79,38.24,38.27,722028.0,35.879,36.2623,35.7481,35.7762,722028.0
2020-11-09 10:30:00,38.28,38.42,38.06,38.23,726390.0,35.7855,35.9164,35.5799,35.7388,726390.0
2020-11-09 11:00:00,38.23,38.47,38.04,38.47,564256.0,35.7388,35.9631,35.5612,35.9631,564256.0
2020-11-09 11:30:00,38.45,38.47,38.17,38.31,392385.0,35.9444,35.9631,35.6827,35.8136,392385.0
2020-11-09 12:00:00,38.31,38.79,38.26,38.79,427380.0,35.8136,36.2623,35.7668,36.2623,427380.0
2020-11-09 12:30:00,38.79,38.81,38.67,38.79,237915.0,36.2623,36.281,36.1501,36.2623,237915.0
2020-11-09 13:00:00,38.79,38.81,38.66,38.68,237362.0,36.2623,36.281,36.1408,36.1594,237362.0
2020-11-09 13:30:00,38.69,38.82,38.6,38.77,455860.0,36.1688,36.2903,36.0847,36.2436,455860.0
2020-11-09 14:00:00,38.77,38.92,38.71,38.78,298288.0,36.2436,36.3838,36.1875,36.2529,298288.0
2020-11-09 14:30:00,38.77,38.94,38.69,38.88,218500.0,36.2436,36.4025,36.1688,36.3464,218500.0
2020-11-09 15:00:00,38.88,38.99,38.85,38.92,445645.0,36.3464,36.4492,36.3184,36.3838,445645.0
2020-11-09 15:30:00,38.92,39.03,38.77,38.86,1070395.0,36.3838,36.4866,36.2436,36.3277,1070395.0
2020-11-10 09:30:00,39.01,39.06,38.41,38.52,905434.0,36.4679,36.5147,35.907,36.0099,905434.0
2020-11-10 10:00:00,38.52,38.54,38.22,38.23,369501.0,36.0099,36.0286,35.7294,35.7388,369501.0
2020-11-10 10:30:00,38.23,38.29,37.87,38.16,775141.0,35.7388,35.7949,35.4022,35.6733,775141.0
2020-11-10 11:00:00,38.18,38.26,38.02,38.14,291325.0,35.692,35.7668,35.5425,35.6546,291325.0
2020-11-10 11:30:00,38.15,38.15,37.92,38.0,251582.0,35.664,35.664,35.449,35.5238,251582.0
2020-11-10 12:00:00,38.0,38.25,37.99,38.24,378588.0,35.5238,35.7575,35.5144,35.7481,378588.0
2020-11-10 12:30:00,38.24,38.4,38.18,38.3,260737.0,35.7481,35.8977,35.692,35.8042,260737.0
2020-11-10 13:00:00,38.3,38.35,38.07,38.07,155697.0,35.8042,35.851,35.5892,35.5892,155697.0
2020-11-10 13:30:00,38.06,38.06,37.85,37.96,214413.0,35.5799,35.5799,35.3835,35.4864,214413.0
2020-11-10 14:00:00,37.96,37.99,37.86,37.91,163320.0,35.4864,35.5144,35.3929,35.4396,163320.0
2020-11-10 14:30:00,37.91,37.98,37.88,37.89,175793.0,35.4396,35.5051,35.4116,35.4209,175793.0
2020-11-10 15:00:00,37.88,37.89,37.64,37.74,375984.0,35.4116,35.4209,35.1872,35.2807,375984.0
2020-11-10 15:30:00,37.73,37.81,37.52,37.54,1016376.0,35.2714,35.3461,35.075,35.0937,1016376.0
2020-11-11 09:30:00,37.07,37.26,36.73,36.79,995888.0,34.6544,34.832,34.3365,34.3926,995888.0
2020-11-11 10:00:00,36.77,37.16,36.77,37.11,631639.0,34.3739,34.7385,34.3739,34.6918,631639.0
2020-11-11 10:30:00,37.13,37.16,36.89,36.89,366362.0,34.7105,34.7385,34.4861,34.4861,366362.0
2020-11-11 11:00:00,36.9,37.11,36.89,37.0,286228.0,34.4954,34.6918,34.4861,34.5889,286228.0
2020-11-11 11:30:00,37.0,37.06,36.82,37.05,217421.0,34.5889,34.645,34.4207,34.6357,217421.0
2020-11-11 12:00:00,37.05,37.06,36.93,36.98,88176.0,34.6357,34.645,34.5235,34.5702,88176.0
2020-11-11 12:30:00,37.0,37.05,36.96,36.99,93501.0,34.5889,34.6357,34.5515,34.5796,93501.0
2020-11-11 13:00:00,36.99,37.06,36.97,37.02,123440.0,34.5796,34.645,34.5609,34.6076,123440.0
2020-11-11 13:30:00,37.04,37.12,37.01,37.06,169491.0,34.6263,34.7011,34.5983,34.645,169491.0
2020-11-11 14:00:00,37.06,37.12,36.91,36.94,180111.0,34.645,34.7011,34.5048,34.5328,180111.0
2020-11-11 14:30:00,36.92,37.01,36.85,36.95,177459.0,34.5141,34.5983,34.4487,34.5422,177459.0
2020-11-11 15:00:00,36.96,37.08,36.93,37.05,191012.0,34.5515,34.6637,34.5235,34.6357,191012.0
2020-11-11 15:30:00,37.05,37.18,37.03,37.14,451992.0,34.6357,34.7572,34.617,34.7198,451992.0
2020-11-12 09:30:00,37.5,37.88,37.5,37.85,634018.0,35.0563,35.4116,35.0563,35.3835,634018.0
2020-11-12 10:00:00,37.85,37.96,37.64,37.88,394779.0,35.3835,35.4864,35.1872,35.4116,394779.0
2020-11-12 10:30:00,37.9,38.01,37.83,37.94,291299.0,35.4303,35.5331,35.3648,35.4677,291299.0
2020-11-12 11:00:00,37.95,38.08,37.88,38.04,133560.0,35.477,35.5985,35.4116,35.5612,133560.0
2020-11-12 11:30:00,38.05,38.06,37.79,37.8,166520.0,35.5705,35.5799,35.3274,35.3368,166520.0
2020-11-12 12:00:00,37.8,37.9,37.76,37.76,91030.0,35.3368,35.4303,35.2994,35.2994,91030.0
2020-11-12 12:30:00,37.76,37.87,37.7,37.74,108177.0,35.2994,35.4022,35.2433,35.2807,108177.0
2020-11-12 13:00:00,37.74,37.74,37.51,37.53,177414.0,35.2807,35.2807,35.0657,35.0844,177414.0
2020-11-12 13:30:00,37.52,37.69,37.52,37.64,89229.0,35.075,35.234,35.075,35.1872,89229.0
2020-11-12 14:00:00,37.63,37.69,37.53,37.61,95678.0,35.1779,35.234,35.0844,35.1592,95678.0
2020-11-12 14:30:00,37.61,37.71,37.55,37.6,87662.0,35.1592,35.2527,35.1031,35.1498,87662.0
2020-11-12 15:00:00,37.59,37.59,37.47,37.49,193616.0,35.1405,35.1405,35.0283,35.047,193616.0
2020-11-12 15:30:00,37.5,37.51,37.4,37.49,473560.0,35.0563,35.0657,34.9629,35.047,473560.0
2020-11-13 09:30:00,38.34,38.34,38.0,38.16,361626.0,35.8416,35.8416,35.5238,35.6733,361626.0
2020-11-13 10:00:00,38.17,38.19,37.9,37.96,168999.0,35.6827,35.7014,35.4303,35.4864,168999.0
2020-11-13 10:30:00,37.97,38.09,37.87,38.04,190456.0,35.4957,35.6079,35.4022,35.5612,190456.0
2020-11-13 11:00:00,38.05,38.22,38.05,38.17,191337.0,35.5705,35.7294,35.5705,35.6827,191337.0
2020-11-13 11:30:00,38.17,38.21,38.06,38.08,122255.0,35.6827,35.7201,35.5799,35.5985,122255.0
2020-11-13 12:00:00,38.08,38.16,38.06,38.12,58489.0,35.5985,35.6733,35.5799,35.6359,58489.0
2020-11-13 12:30:00,38.12,38.14,38.09,38.1,78729.0,35.6359,35.6546,35.6079,35.6172,78729.0
2020-11-13 13:00:00,38.1,38.1,38.03,38.06,94555.0,35.6172,35.6172,35.5518,35.5799,94555.0
2020-11-13 13:30:00,38.05,38.06,37.87,37.92,135427.0,35.5705,35.5799,35.4022,35.449,135427.0
2020-11-13 14:00:00,37.93,37.97,37.84,37.85,102134.0,35.4583,35.4957,35.3742,35.3835,102134.0
2020-11-13 14:30:00,37.85,38.0,37.83,37.99,96869.0,35.3835,35.5238,35.3648,35.5144,96869.0
2020-11-13 15:00:00,37.99,38.03,37.94,38.02,166998.0,35.5144,35.5518,35.4677,35.5425,166998.0
2020-11-13 15:30:00,38.02,38.11,37.89,38.0,702132.0,35.5425,35.6266,35.4209,35.5238,702132.0
2020-11-16 09:30:00,37.86,37.92,37.46,37.63,526852.0,35.3929,35.449,35.019,35.1779,526852.0
2020-11-16 10:00:00,37.63,38.11,37.63,37.91,305298.0,35.1779,35.6266,35.1779,35.4396,305298.0
2020-11-16 10:30:00,37.91,38.02,37.8,37.88,115046.0,35.4396,35.5425,35.3368,35.4116,115046.0
2020-11-16 11:00:00,37.88,38.03,37.76,38.03,137760.0,35.4116,35.5518,35.2994,35.5518,137760.0
2020-11-16 11:30:00,38.03,38.24,38.02,38.19,188222.0,35.5518,35.7481,35.5425,35.7014,188222.0
2020-11-16 12:00:00,38.17,38.17,37.94,37.97,139063.0,35.6827,35.6827,35.4677,35.4957,139063.0
2020-11-16 12:30:00,37.96,38.01,37.84,37.84,81362.0,35.4864,35.5331,35.3742,35.3742,81362.0
2020-11-16 13:00:00,37.85,37.85,37.76,37.79,118046.0,35.3835,35.3835,35.2994,35.3274,118046.0
2020-11-16 13:30:00,37.78,37.82,37.69,37.78,148554.0,35.3181,35.3555,35.234,35.3181,148554.0
2020-11-16 14:00:00,37.79,37.96,37.78,37.94,167181.0,35.3274,35.4864,35.3181,35.4677,167181.0
2020-11-16 14:30:00,37.94,37.94,37.78,37.78,66393.0,35.4677,35.4677,35.3181,35.3181,66393.0
2020-11-16 15:00:00,37.78,37.81,37.71,37.75,117571.0,35.3181,35.3461,35.2527,35.2901,117571.0
2020-11-16 15:30:00,37.76,37.82,37.72,37.75,455621.0,35.2994,35.3555,35.262,35.2901,455621.0
2020-11-17 09:30:00,37.41,37.64,37.22,37.49,588304.0,34.9722,35.1872,34.7946,35.047,588304.0
2020-11-17 10:00:00,37.48,37.51,37.26,37.27,297391.0,35.0376,35.0657,34.832,34.8413,297391.0
2020-11-17 10:30:00,37.27,37.39,37.18,37.3,240917.0,34.8413,34.9535,34.7572,34.8694,240917.0
2020-11-17 11:00:00,37.29,37.33,37.15,37.19,183993.0,34.86,34.8974,34.7292,34.7665,183993.0
2020-11-17 11:30:00,37.18,37.27,36.97,37.0,264507.0,34.7572,34.8413,34.5609,34.5889,264507.0
2020-11-17 12:00:00,37.0,37.12,36.99,37.08,129564.0,34.5889,34.7011,34.5796,34.6637,129564.0
2020-11-17 12:30:00,37.09,37.1,36.99,37.07,103781.0,34.6731,34.6824,34.5796,34.6544,103781.0
2020-11-17 13:00:00,37.08,37.24,37.08,37.15,150804.0,34.6637,34.8133,34.6637,34.7292,150804.0
2020-11-17 13:30:00,37.16,37.22,37.12,37.19,90491.0,34.7385,34.7946,34.7011,34.7665,90491.0
2020-11-17 14:00:00,37.18,37.28,37.15,37.25,101959.0,34.7572,34.8507,34.7292,34.8226,101959.0
2020-11-17 14:30:00,37.26,37.38,37.19,37.33,143964.0,34.832,34.9442,34.7665,34.8974,143964.0
2020-11-17 15:00:00,37.33,37.33,37.16,37.21,158912.0,34.8974,34.8974,34.7385,34.7852,158912.0
2020-11-17 15:30:00,37.21,37.21,36.94,37.0,758761.0,34.7852,34.7852,34.5328,34.5889,758761.0
2020-11-18 09:30:00,36.94,36.94,36.46,36.47,701589.0,34.5328,34.5328,34.0841,34.0935,701589.0
2020-11-18 10:00:00,36.47,36.78,36.43,36.77,275131.0,34.0935,34.3833,34.0561,34.3739,275131.0
2020-11-18 10:30:00,36.77,36.92,36.65,36.79,289215.0,34.3739,34.5141,34.2617,34.3926,289215.0
2020-11-18 11:00:00,36.78,36.87,36.63,36.64,123604.0,34.3833,34.4674,34.243,34.2524,123604.0
2020-11-18 11:30:00,36.63,36.74,36.56,36.58,136916.0,34.243,34.3459,34.1776,34.1963,136916.0
2020-11-18 12:00:00,36.58,36.64,36.41,36.42,163465.0,34.1963,34.2524,34.0374,34.0467,163465.0
2020-11-18 12:30:00,36.43,36.49,36.37,36.39,117636.0,34.0561,34.1122,34.0,34.0187,117636.0
2020-11-18 13:00:00,36.4,36.41,36.21,36.21,147741.0,34.028,34.0374,33.8504,33.8504,147741.0
2020-11-18 13:30:00,36.2,36.21,36.08,36.1,273139.0,33.8411,33.8504,33.7289,33.7476,273139.0
2020-11-18 14:00:00,36.1,36.16,35.97,36.15,302032.0,33.7476,33.8037,33.626,33.7943,302032.0
2020-11-18 14:30:00,36.15,36.24,36.07,36.14,233634.0,33.7943,33.8785,33.7195,33.785,233634.0
2020-11-18 15:00:00,36.14,36.19,36.06,36.09,243741.0,33.785,33.8317,33.7102,33.7382,243741.0
2020-11-18 15:30:00,36.1,36.11,35.82,35.82,1035842.0,33.7476,33.7569,33.4858,33.4858,1035842.0
2020-11-19 09:30:00,35.38,35.66,35.21,35.52,996403.0,33.0745,33.3362,32.9156,33.2054,996403.0
2020-11-19 10:00:00,35.53,35.83,35.48,35.78,473045.0,33.2147,33.4952,33.168,33.4484,473045.0
2020-11-19 10:30:00,35.78,35.81,35.54,35.67,381335.0,33.4484,33.4765,33.2241,33.3456,381335.0
2020-11-19 11:00:00,35.68,35.73,35.51,35.51,453304.0,33.3549,33.4017,33.196,33.196,453304.0
2020-11-19 11:30:00,35.51,35.55,35.42,35.52,210095.0,33.196,33.2334,33.1119,33.2054,210095.0
2020-11-19 12:00:00,35.53,35.62,35.48,35.56,142824.0,33.2147,33.2989,33.168,33.2428,142824.0
2020-11-19 12:30:00,35.56,35.58,35.49,35.56,93261.0,33.2428,33.2615,33.1773,33.2428,93261.0
2020-11-19 13:00:00,35.56,35.66,35.51,35.54,111197.0,33.2428,33.3362,33.196,33.2241,111197.0
2020-11-19 13:30:00,35.54,35.65,35.49,35.6,98238.0,33.2241,33.3269,33.1773,33.2802,98238.0
2020-11-19 14:00:00,35.6,35.78,35.59,35.67,205315.0,33.2802,33.4484,33.2708,33.3456,205315.0
2020-11-19 14:30:00,35.66,35.74,35.53,35.56,163054.0,33.3362,33.411,33.2147,33.2428,163054.0
2020-11-19 15:00:00,35.55,35.56,35.33,35.34,301241.0,33.2334,33.2428,33.0277,33.0371,301241.0
2020-11-19 15:30:00,35.34,35.6,35.33,35.53,679093.0,33.0371,33.2802,33.0277,33.2147,679093.0
2020-11-20 09:30:00,35.98,36.35,35.94,36.04,822758.0,33.6354,33.9813,33.598,33.6915,822758.0
2020-11-20 10:00:00,36.07,36.19,35.96,36.13,298872.0,33.7195,33.8317,33.6167,33.7756,298872.0
2020-11-20 10:30:00,36.13,36.14,35.82,35.92,287469.0,33.7756,33.785,33.4858,33.5793,287469.0
2020-11-20 11:00:00,35.91,35.97,35.81,35.95,159375.0,33.57,33.626,33.4765,33.6073,159375.0
2020-11-20 11:30:00,35.96,35.99,35.84,35.88,149591.0,33.6167,33.6447,33.5045,33.5419,149591.0
2020-11-20 12:00:00,35.89,35.91,35.78,35.81,113277.0,33.5513,33.57,33.4484,33.4765,113277.0
2020-11-20 12:30:00,35.81,35.89,35.73,35.87,72987.0,33.4765,33.5513,33.4017,33.5326,72987.0
2020-11-20 13:00:00,35.87,35.89,35.8,35.87,91602.0,33.5326,33.5513,33.4671,33.5326,91602.0
2020-11-20 13:30:00,35.87,35.88,35.77,35.8,93936.0,33.5326,33.5419,33.4391,33.4671,93936.0
2020-11-20 14:00:00,35.8,35.94,35.77,35.94,101063.0,33.4671,33.598,33.4391,33.598,101063.0
2020-11-20 14:30:00,35.94,35.96,35.75,35.77,129722.0,33.598,33.6167,33.4204,33.4391,129722.0
2020-11-20 15:00:00,35.77,35.78,35.67,35.72,168862.0,33.4391,33.4484,33.3456,33.3923,168862.0
2020-11-20 15:30:00,35.72,35.9,35.71,35.89,906838.0,33.3923,33.5606,33.383,33.5513,906838.0
2020-11-23 09:30:00,35.53,35.56,34.56,34.59,1517629.0,33.2147,33.2428,32.3079,32.336,1517629.0
2020-11-23 10:00:00,34.58,34.72,34.43,34.55,739144.0,32.3266,32.4575,32.1864,32.2986,739144.0
2020-11-23 10:30:00,34.56,34.81,34.55,34.63,374109.0,32.3079,32.5416,32.2986,32.3734,374109.0
2020-11-23 11:00:00,34.62,34.76,34.51,34.55,288401.0,32.364,32.4949,32.2612,32.2986,288401.0
2020-11-23 11:30:00,34.54,34.71,34.51,34.69,305514.0,32.2892,32.4482,32.2612,32.4295,305514.0
2020-11-23 12:00:00,34.69,34.72,34.53,34.65,173563.0,32.4295,32.4575,32.2799,32.3921,173563.0
2020-11-23 12:30:00,34.65,34.67,34.51,34.6,173562.0,32.3921,32.4108,32.2612,32.3453,173562.0
2020-11-23 13:00:00,34.61,34.68,34.56,34.61,142608.0,32.3547,32.4201,32.3079,32.3547,142608.0
2020-11-23 13:30:00,34.62,34.63,34.56,34.56,140525.0,32.364,32.3734,32.3079,32.3079,140525.0
2020-11-23 14:00:00,34.55,34.58,34.47,34.47,158490.0,32.2986,32.3266,32.2238,32.2238,158490.0
2020-11-23 14:30:00,34.47,34.57,34.43,34.53,147978.0,32.2238,32.3173,32.1864,32.2799,147978.0
2020-11-23 15:00:00,34.52,34.62,34.48,34.6,263308.0,32.2705,32.364,32.2331,32.3453,263308.0
2020-11-23 15:30:00,34.6,34.61,34.34,34.37,797678.0,32.3453,32.3547,32.1023,32.1303,797678.0
2020-11-24 09:30:00,33.33,33.89,33.25,33.83,1790576.0,31.1581,31.6816,31.0833,31.6255,1790576.0
2020-11-24 10:00:00,33.83,33.86,33.33,33.35,653314.0,31.6255,31.6535,31.1581,31.1768,653314.0
2020-11-24 10:30:00,33.35,33.54,33.27,33.51,396077.0,31.1768,31.3544,31.102,31.3263,396077.0
2020-11-24 11:00:00,33.51,33.73,33.49,33.55,304090.0,31.3263,31.532,31.3077,31.3637,304090.0
2020-11-24 11:30:00,33.56,33.58,33.38,33.42,218324.0,31.3731,31.3918,31.2048,31.2422,218324.0
2020-11-24 12:00:00,33.41,33.51,33.34,33.45,254878.0,31.2329,31.3263,31.1674,31.2703,254878.0
2020-11-24 12:30:00,33.45,33.53,33.38,33.46,255307.0,31.2703,31.345,31.2048,31.2796,255307.0
2020-11-24 13:00:00,33.46,33.71,33.43,33.69,204042.0,31.2796,31.5133,31.2516,31.4946,204042.0
2020-11-24 13:30:00,33.7,33.75,33.69,33.73,466847.0,31.504,31.5507,31.4946,31.532,466847.0
2020-11-24 14:00:00,33.74,33.74,33.58,33.71,180485.0,31.5414,31.5414,31.3918,31.5133,180485.0
2020-11-24 14:30:00,33.71,33.75,33.61,33.65,273803.0,31.5133,31.5507,31.4198,31.4572,273803.0
2020-11-24 15:00:00,33.65,33.68,33.51,33.51,258881.0,31.4572,31.4853,31.3263,31.3263,258881.0
2020-11-24 15:30:00,33.51,33.51,33.34,33.44,924215.0,31.3263,31.3263,31.1674,31.2609,924215.0
2020-11-25 09:30:00,33.75,34.19,33.67,33.9,1217191.0,31.5507,31.962,31.4759,31.6909,1217191.0
2020-11-25 10:00:00,33.92,34.11,33.81,34.1,466717.0,31.7096,31.8872,31.6068,31.8779,466717.0
2020-11-25 10:30:00,34.1,34.23,33.96,33.96,429628.0,31.8779,31.9994,31.747,31.747,429628.0
2020-11-25 11:00:00,33.96,34.1,33.9,33.94,210451.0,31.747,31.8779,31.6909,31.7283,210451.0
2020-11-25 11:30:00,33.92,33.94,33.82,33.83,177197.0,31.7096,31.7283,31.6161,31.6255,177197.0
2020-11-25 12:00:00,33.84,33.94,33.78,33.92,114510.0,31.6348,31.7283,31.5788,31.7096,114510.0
2020-11-25 12:30:00,33.93,33.97,33.72,33.72,105992.0,31.719,31.7564,31.5227,31.5227,105992.0
2020-11-25 13:00:00,33.71,33.88,33.67,33.72,230752.0,31.5133,31.6722,31.4759,31.5227,230752.0
2020-11-25 13:30:00,33.72,33.79,33.69,33.75,91643.0,31.5227,31.5881,31.4946,31.5507,91643.0
2020-11-25 14:00:00,33.75,33.94,33.69,33.85,210890.0,31.5507,31.7283,31.4946,31.6442,210890.0
2020-11-25 14:30:00,33.85,33.98,33.84,33.97,153703.0,31.6442,31.7657,31.6348,31.7564,153703.0
2020-11-25 15:00:00,33.97,34.09,33.97,34.05,230480.0,31.7564,31.8686,31.7564,31.8312,230480.0
2020-11-25 15:30:00,34.04,34.07,33.94,34.02,629298.0,31.8218,31.8499,31.7283,31.8031,629298.0
2020-11-27 09:30:00,33.55,33.88,33.51,33.72,850654.0,31.3637,31.6722,31.3263,31.5227,850654.0
2020-11-27 10:00:00,33.72,34.04,33.71,34.04,337542.0,31.5227,31.8218,31.5133,31.8218,337542.0
2020-11-27 10:30:00,34.04,34.08,33.92,33.97,183438.0,31.8218,31.8592,31.7096,31.7564,183438.0
2020-11-27 11:00:00,33.97,34.24,33.91,34.22,228490.0,31.7564,32.0088,31.7003,31.9901,228490.0
2020-11-27 11:30:00,34.22,34.25,34.07,34.15,230084.0,31.9901,32.0181,31.8499,31.9246,230084.0
2020-11-27 12:00:00,34.15,34.29,34.15,34.21,208492.0,31.9246,32.0555,31.9246,31.9807,208492.0
2020-11-27 12:30:00,34.21,34.24,34.12,34.24,292118.0,31.9807,32.0088,31.8966,32.0088,292118.0
2020-11-30 09:30:00,33.97,34.21,33.89,34.18,767267.0,31.7564,31.9807,31.6816,31.9527,767267.0
2020-11-30 10:00:00,34.18,34.18,33.74,33.74,385181.0,31.9527,31.9527,31.5414,31.5414,385181.0
2020-11-30 10:30:00,33.74,33.86,33.66,33.81,269875.0,31.5414,31.6535,31.4666,31.6068,269875.0
2020-11-30 11:00:00,33.81,34.16,33.72,34.15,195505.0,31.6068,31.934,31.5227,31.9246,195505.0
2020-11-30 11:30:00,34.15,34.4,34.07,34.39,371960.0,31.9246,32.1584,31.8499,32.149,371960.0
2020-11-30 12:00:00,34.42,34.45,34.27,34.31,209770.0,32.177,32.2051,32.0368,32.0742,209770.0
2020-11-30 12:30:00,34.32,34.37,34.17,34.19,90138.0,32.0836,32.1303,31.9433,31.962,90138.0
2020-11-30 13:00:00,34.2,34.28,34.15,34.26,97545.0,31.9714,32.0462,31.9246,32.0275,97545.0
2020-11-30 13:30:00,34.27,34.42,34.26,34.38,152575.0,32.0368,32.177,32.0275,32.1397,152575.0
2020-11-30 14:00:00,34.39,34.6,34.35,34.58,172739.0,32.149,32.3453,32.1116,32.3266,172739.0
2020-11-30 14:30:00,34.6,34.62,34.44,34.61,197377.0,32.3453,32.364,32.1957,32.3547,197377.0
2020-11-30 15:00:00,34.63,34.63,34.42,34.44,191014.0,32.3734,32.3734,32.177,32.1957,191014.0
2020-11-30 15:30:00,34.44,34.67,34.42,34.64,516820.0,32.1957,32.4108,32.177,32.3827,516820.0
2020-12-01 09:30:00,35.8,35.83,35.49,35.63,911212.0,33.4671,33.4952,33.1773,33.3082,911212.0
2020-12-01 10:00:00,35.61,35.69,35.08,35.18,642352.0,33.2895,33.3643,32.794,32.8875,642352.0
2020-12-01 10:30:00,35.18,35.35,35.1,35.28,467064.0,32.8875,33.0464,32.8127,32.981,467064.0
2020-12-01 11:00:00,35.28,35.53,35.28,35.5,249364.0,32.981,33.2147,32.981,33.1867,249364.0
2020-12-01 11:30:00,35.51,35.61,35.45,35.54,232993.0,33.196,33.2895,33.1399,33.2241,232993.0
2020-12-01 12:00:00,35.54,35.8,35.54,35.7,184176.0,33.2241,33.4671,33.2241,33.3736,184176.0
2020-12-01 12:30:00,35.71,35.8,35.66,35.73,132856.0,33.383,33.4671,33.3362,33.4017,132856.0
2020-12-01 13:00:00,35.73,35.88,35.72,35.81,151724.0,33.4017,33.5419,33.3923,33.4765,151724.0
2020-12-01 13:30:00,35.81,35.83,35.74,35.83,120813.0,33.4765,33.4952,33.411,33.4952,120813.0
2020-12-01 14:00:00,35.84,35.88,35.74,35.8,139606.0,33.5045,33.5419,33.411,33.4671,139606.0
2020-12-01 14:30:00,35.8,36.0,35.78,35.92,233493.0,33.4671,33.6541,33.4484,33.5793,233493.0
2020-12-01 15:00:00,35.92,36.06,35.87,35.98,452880.0,33.5793,33.7102,33.5326,33.6354,452880.0
2020-12-01 15:30:00,35.98,36.02,35.89,35.96,4345086.0,33.6354,33.6728,33.5513,33.6167,4345086.0
2020-12-02 09:30:00,35.97,35.97,35.52,35.83,794807.0,33.626,33.626,33.2054,33.4952,794807.0
2020-12-02 10:00:00,35.84,35.99,35.66,35.72,262532.0,33.5045,33.6447,33.3362,33.3923,262532.0
2020-12-02 10:30:00,35.7,35.92,35.7,35.81,256784.0,33.3736,33.5793,33.3736,33.4765,256784.0
2020-12-02 11:00:00,35.8,35.85,35.65,35.7,178931.0,33.4671,33.5139,33.3269,33.3736,178931.0
2020-12-02 11:30:00,35.71,36.06,35.68,35.94,237167.0,33.383,33.7102,33.3549,33.598,237167.0
2020-12-02 12:00:00,35.94,35.94,35.78,35.81,138870.0,33.598,33.598,33.4484,33.4765,138870.0
2020-12-02 12:30:00,35.81,35.9,35.78,35.9,127993.0,33.4765,33.5606,33.4484,33.5606,127993.0
2020-12-02 13:00:00,35.9,35.99,35.89,35.93,120332.0,33.5606,33.6447,33.5513,33.5887,120332.0
2020-12-02 13:30:00,35.94,36.04,35.85,35.97,108366.0,33.598,33.6915,33.5139,33.626,108366.0
2020-12-02 14:00:00,35.97,36.03,35.87,35.99,154348.0,33.626,33.6821,33.5326,33.6447,154348.0
2020-12-02 14:30:00,36.01,36.08,35.97,36.02,159420.0,33.6634,33.7289,33.626,33.6728,159420.0
2020-12-02 15:00:00,36.03,36.1,36.01,36.06,226056.0,33.6821,33.7476,33.6634,33.7102,226056.0
2020-12-02 15:30:00,36.06,36.06,35.94,35.97,4142955.0,33.7102,33.7102,33.598,33.626,4142955.0
2020-12-03 09:30:00,36.14,36.14,35.32,35.4,875167.0,33.785,33.785,33.0184,33.0932,875167.0
2020-12-03 10:00:00,35.41,35.63,35.33,35.38,413383.0,33.1025,33.3082,33.0277,33.0745,413383.0
2020-12-03 10:30:00,35.39,35.63,35.38,35.6,282062.0,33.0838,33.3082,33.0745,33.2802,282062.0
2020-12-03 11:00:00,35.6,35.6,35.24,35.43,262114.0,33.2802,33.2802,32.9436,33.1212,262114.0
2020-12-03 11:30:00,35.43,35.5,35.36,35.47,102650.0,33.1212,33.1867,33.0558,33.1586,102650.0
2020-12-03 12:00:00,35.47,35.58,35.4,35.56,135025.0,33.1586,33.2615,33.0932,33.2428,135025.0
2020-12-03 12:30:00,35.57,35.65,35.51,35.53,142816.0,33.2521,33.3269,33.196,33.2147,142816.0
2020-12-03 13:00:00,35.53,35.6,35.44,35.47,157266.0,33.2147,33.2802,33.1306,33.1586,157266.0
2020-12-03 13:30:00,35.46,35.52,35.41,35.5,158256.0,33.1493,33.2054,33.1025,33.1867,158256.0
2020-12-03 14:00:00,35.51,35.56,35.46,35.49,111670.0,33.196,33.2428,33.1493,33.1773,111670.0
2020-12-03 14:30:00,35.5,35.67,35.5,35.65,113284.0,33.1867,33.3456,33.1867,33.3269,113284.0
2020-12-03 15:00:00,35.65,35.66,35.6,35.6,108570.0,33.3269,33.3362,33.2802,33.2802,108570.0
2020-12-03 15:30:00,35.6,35.6,35.49,35.53,2386636.0,33.2802,33.2802,33.1773,33.2147,2386636.0
2020-12-04 09:30:00,35.5,35.81,35.48,35.6,456736.0,33.1867,33.4765,33.168,33.2802,456736.0
2020-12-04 10:00:00,35.6,35.6,35.22,35.24,283864.0,33.2802,33.2802,32.9249,32.9436,283864.0
2020-12-04 10:30:00,35.22,35.33,35.07,35.19,295268.0,32.9249,33.0277,32.7847,32.8969,295268.0
2020-12-04 11:00:00,35.18,35.37,35.18,35.35,184717.0,32.8875,33.0651,32.8875,33.0464,184717.0
2020-12-04 11:30:00,35.36,35.38,35.27,35.3,172701.0,33.0558,33.0745,32.9717,32.9997,172701.0
2020-12-04 12:00:00,35.28,35.29,35.17,35.2,117678.0,32.981,32.9904,32.8782,32.9062,117678.0
2020-12-04 12:30:00,35.2,35.24,35.11,35.24,147263.0,32.9062,32.9436,32.8221,32.9436,147263.0
2020-12-04 13:00:00,35.24,35.38,35.16,35.38,122968.0,32.9436,33.0745,32.8688,33.0745,122968.0
2020-12-04 13:30:00,35.38,35.42,35.31,35.39,66249.0,33.0745,33.1119,33.0091,33.0838,66249.0
2020-12-04 14:00:00,35.39,35.5,35.36,35.47,91464.0,33.0838,33.1867,33.0558,33.1586,91464.0
2020-12-04 14:30:00,35.48,35.49,35.36,35.4,144458.0,33.168,33.1773,33.0558,33.0932,144458.0
2020-12-04 15:00:00,35.4,35.42,35.29,35.33,110478.0,33.0932,33.1119,32.9904,33.0277,110478.0
2020-12-04 15:30:00,35.33,35.37,35.22,35.31,1464439.0,33.0277,33.0651,32.9249,33.0091,1464439.0
2020-12-07 09:30:00,35.04,36.49,34.96,36.44,975441.0,32.7566,34.1122,32.6819,34.0654,975441.0
2020-12-07 10:00:00,36.46,36.62,36.31,36.42,720705.0,34.0841,34.2337,33.9439,34.0467,720705.0
2020-12-07 10:30:00,36.41,36.57,36.39,36.47,249152.0,34.0374,34.1869,34.0187,34.0935,249152.0
2020-12-07 11:00:00,36.47,36.56,36.43,36.56,217596.0,34.0935,34.1776,34.0561,34.1776,217596.0
2020-12-07 11:30:00,36.56,36.56,36.39,36.53,232086.0,34.1776,34.1776,34.0187,34.1496,232086.0
2020-12-07 12:00:00,36.51,36.71,36.5,36.71,219102.0,34.1309,34.3178,34.1215,34.3178,219102.0
2020-12-07 12:30:00,36.72,36.92,36.71,36.8,263908.0,34.3272,34.5141,34.3178,34.402,263908.0
2020-12-07 13:00:00,36.8,36.81,36.63,36.73,226430.0,34.402,34.4113,34.243,34.3365,226430.0
2020-12-07 13:30:00,36.72,36.73,36.57,36.67,202640.0,34.3272,34.3365,34.1869,34.2804,202640.0
2020-12-07 14:00:00,36.66,36.74,36.49,36.51,317542.0,34.2711,34.3459,34.1122,34.1309,317542.0
2020-12-07 14:30:00,36.51,36.56,36.42,36.53,191525.0,34.1309,34.1776,34.0467,34.1496,191525.0
2020-12-07 15:00:00,36.53,36.53,36.28,36.41,290653.0,34.1496,34.1496,33.9158,34.0374,290653.0
2020-12-07 15:30:00,36.41,36.56,36.33,36.52,961160.0,34.0374,34.1776,33.9626,34.1402,961160.0
2020-12-08 09:30:00,36.66,36.74,36.37,36.38,716389.0,34.2711,34.3459,34.0,34.0093,716389.0
2020-12-08 10:00:00,36.39,36.5,36.3,36.38,239866.0,34.0187,34.1215,33.9345,34.0093,239866.0
2020-12-08 10:30:00,36.38,36.52,36.26,36.27,130149.0,34.0093,34.1402,33.8971,33.9065,130149.0
2020-12-08 11:00:00,36.27,36.45,36.24,36.41,160506.0,33.9065,34.0748,33.8785,34.0374,160506.0
2020-12-08 11:30:00,36.39,36.5,36.33,36.49,192185.0,34.0187,34.1215,33.9626,34.1122,192185.0
2020-12-08 12:00:00,36.5,36.58,36.44,36.5,153709.0,34.1215,34.1963,34.0654,34.1215,153709.0
2020-12-08 12:30:00,36.5,36.54,36.43,36.44,88873.0,34.1215,34.1589,34.0561,34.0654,88873.0
2020-12-08 13:00:00,36.44,36.51,36.36,36.37,137271.0,34.0654,34.1309,33.9906,34.0,137271.0
2020-12-08 13:30:00,36.37,36.44,36.35,36.44,83400.0,34.0,34.0654,33.9813,34.0654,83400.0
2020-12-08 14:00:00,36.43,36.5,36.4,36.47,72666.0,34.0561,34.1215,34.028,34.0935,72666.0
2020-12-08 14:30:00,36.47,36.5,36.37,36.39,57187.0,34.0935,34.1215,34.0,34.0187,57187.0
2020-12-08 15:00:00,36.4,36.47,36.36,36.38,101729.0,34.028,34.0935,33.9906,34.0093,101729.0
2020-12-08 15:30:00,36.38,36.42,36.33,36.37,300952.0,34.0093,34.0467,33.9626,34.0,300952.0
2020-12-09 09:30:00,35.93,36.04,35.46,35.5,762226.0,33.5887,33.6915,33.1493,33.1867,762226.0
2020-12-09 10:00:00,35.5,35.77,35.4,35.75,490774.0,33.1867,33.4391,33.0932,33.4204,490774.0
2020-12-09 10:30:00,35.75,35.99,35.72,35.96,253997.0,33.4204,33.6447,33.3923,33.6167,253997.0
2020-12-09 11:00:00,35.96,36.16,35.85,36.0,286305.0,33.6167,33.8037,33.5139,33.6541,286305.0
2020-12-09 11:30:00,36.01,36.02,35.84,35.84,235095.0,33.6634,33.6728,33.5045,33.5045,235095.0
2020-12-09 12:00:00,35.84,35.85,35.67,35.7,183447.0,33.5045,33.5139,33.3456,33.3736,183447.0
2020-12-09 12:30:00,35.7,35.7,35.53,35.62,171221.0,33.3736,33.3736,33.2147,33.2989,171221.0
2020-12-09 13:00:00,35.6,35.6,35.31,35.44,256525.0,33.2802,33.2802,33.0091,33.1306,256525.0
2020-12-09 13:30:00,35.44,35.47,35.05,35.05,383078.0,33.1306,33.1586,32.766,32.766,383078.0
2020-12-09 14:00:00,35.06,35.21,35.01,35.14,422265.0,32.7753,32.9156,32.7286,32.8501,422265.0
2020-12-09 14:30:00,35.15,35.21,35.07,35.17,176025.0,32.8595,32.9156,32.7847,32.8782,176025.0
2020-12-09 15:00:00,35.16,35.31,35.11,35.31,231824.0,32.8688,33.0091,32.8221,33.0091,231824.0
2020-12-09 15:30:00,35.31,35.44,35.31,35.39,886453.0,33.0091,33.1306,33.0091,33.0838,886453.0
2020-12-10 09:30:00,35.49,36.02,35.49,35.89,471632.0,33.1773,33.6728,33.1773,33.5513,471632.0
2020-12-10 10:00:00,35.89,35.99,35.65,35.69,281239.0,33.5513,33.6447,33.3269,33.3643,281239.0
2020-12-10 10:30:00,35.7,35.7,35.28,35.38,315656.0,33.3736,33.3736,32.981,33.0745,315656.0
2020-12-10 11:00:00,35.38,35.38,35.19,35.36,224422.0,33.0745,33.0745,32.8969,33.0558,224422.0
2020-12-10 11:30:00,35.35,35.37,35.17,35.22,147879.0,33.0464,33.0651,32.8782,32.9249,147879.0
2020-12-10 12:00:00,35.22,35.33,35.21,35.21,60411.0,32.9249,33.0277,32.9156,32.9156,60411.0
2020-12-10 12:30:00,35.21,35.27,35.14,35.16,72745.0,32.9156,32.9717,32.8501,32.8688,72745.0
2020-12-10 13:00:00,35.16,35.34,35.15,35.24,104567.0,32.8688,33.0371,32.8595,32.9436,104567.0
2020-12-10 13:30:00,35.25,35.26,35.16,35.22,74197.0,32.953,32.9623,32.8688,32.9249,74197.0
2020-12-10 14:00:00,35.21,35.31,35.18,35.27,86448.0,32.9156,33.0091,32.8875,32.9717,86448.0
2020-12-10 14:30:00,35.27,35.35,35.26,35.28,109597.0,32.9717,33.0464,32.9623,32.981,109597.0
2020-12-10 15:00:00,35.28,35.35,35.24,35.35,168347.0,32.981,33.0464,32.9436,33.0464,168347.0
2020-12-10 15:30:00,35.34,35.41,35.26,35.28,554749.0,33.0371,33.1025,32.9623,32.981,554749.0
2020-12-11 09:30:00,35.36,35.36,34.95,35.2,468852.0,33.0558,33.0558,32.6725,32.9062,468852.0
2020-12-11 10:00:00,35.19,35.57,35.08,35.53,310896.0,32.8969,33.2521,32.794,33.2147,310896.0
2020-12-11 10:30:00,35.53,35.53,35.15,35.2,239043.0,33.2147,33.2147,32.8595,32.9062,239043.0
2020-12-11 11:00:00,35.2,35.38,35.17,35.22,160303.0,32.9062,33.0745,32.8782,32.9249,160303.0
2020-12-11 11:30:00,35.21,35.23,35.1,35.23,140967.0,32.9156,32.9343,32.8127,32.9343,140967.0
2020-12-11 12:00:00,35.22,35.26,35.17,35.21,75319.0,32.9249,32.9623,32.8782,32.9156,75319.0
2020-12-11 12:30:00,35.22,35.26,35.1,35.22,93020.0,32.9249,32.9623,32.8127,32.9249,93020.0
2020-12-11 13:00:00,35.22,35.28,35.14,35.2,98895.0,32.9249,32.981,32.8501,32.9062,98895.0
2020-12-11 13:30:00,35.2,35.22,35.12,35.21,87656.0,32.9062,32.9249,32.8314,32.9156,87656.0
2020-12-11 14:00:00,35.22,35.22,35.05,35.1,90249.0,32.9249,32.9249,32.766,32.8127,90249.0
2020-12-11 14:30:00,35.09,35.15,34.98,35.03,124449.0,32.8034,32.8595,32.7006,32.7473,124449.0
2020-12-11 15:00:00,35.04,35.05,34.96,35.04,129449.0,32.7566,32.766,32.6819,32.7566,129449.0
2020-12-11 15:30:00,35.05,35.09,35.03,35.06,393261.0,32.766,32.8034,32.7473,32.7753,393261.0
2020-12-14 09:30:00,34.9,35.34,34.9,35.07,579388.0,32.6258,33.0371,32.6258,32.7847,579388.0
2020-12-14 10:00:00,35.08,35.11,34.88,34.97,251676.0,32.794,32.8221,32.6071,32.6912,251676.0
2020-12-14 10:30:00,34.97,34.98,34.79,34.79,256825.0,32.6912,32.7006,32.5229,32.5229,256825.0
2020-12-14 11:00:00,34.79,34.85,34.7,34.71,198224.0,32.5229,32.579,32.4388,32.4482,198224.0
2020-12-14 11:30:00,34.71,34.73,34.61,34.72,179129.0,32.4482,32.4668,32.3547,32.4575,179129.0
2020-12-14 12:00:00,34.72,34.79,34.67,34.69,93301.0,32.4575,32.5229,32.4108,32.4295,93301.0
2020-12-14 12:30:00,34.71,34.79,34.67,34.68,61874.0,32.4482,32.5229,32.4108,32.4201,61874.0
2020-12-14 13:00:00,34.69,34.71,34.56,34.57,117833.0,32.4295,32.4482,32.3079,32.3173,117833.0
2020-12-14 13:30:00,34.57,34.64,34.54,34.55,143237.0,32.3173,32.3827,32.2892,32.2986,143237.0
2020-12-14 14:00:00,34.55,34.66,34.54,34.64,111924.0,32.2986,32.4014,32.2892,32.3827,111924.0
2020-12-14 14:30:00,34.64,34.7,34.47,34.48,226080.0,32.3827,32.4388,32.2238,32.2331,226080.0
2020-12-14 15:00:00,34.47,34.47,34.38,34.45,357372.0,32.2238,32.2238,32.1397,32.2051,357372.0
2020-12-14 15:30:00,34.45,34.45,34.26,34.3,987347.0,32.2051,32.2051,32.0275,32.0649,987347.0
2020-12-15 09:30:00,35.05,35.56,34.86,35.34,958447.0,32.766,33.2428,32.5884,33.0371,958447.0
2020-12-15 10:00:00,35.34,35.49,35.25,35.26,376983.0,33.0371,33.1773,32.953,32.9623,376983.0
2020-12-15 10:30:00,35.26,35.33,35.01,35.01,294015.0,32.9623,33.0277,32.7286,32.7286,294015.0
2020-12-15 11:00:00,35.01,35.08,34.91,35.01,328195.0,32.7286,32.794,32.6351,32.7286,328195.0
2020-12-15 11:30:00,35.0,35.19,34.96,35.19,146369.0,32.7193,32.8969,32.6819,32.8969,146369.0
2020-12-15 12:00:00,35.19,35.2,35.07,35.07,115980.0,32.8969,32.9062,32.7847,32.7847,115980.0
2020-12-15 12:30:00,35.06,35.1,34.99,35.0,98141.0,32.7753,32.8127,32.7099,32.7193,98141.0
2020-12-15 13:00:00,35.01,35.19,35.01,35.16,124138.0,32.7286,32.8969,32.7286,32.8688,124138.0
2020-12-15 13:30:00,35.15,35.21,35.09,35.14,131109.0,32.8595,32.9156,32.8034,32.8501,131109.0
2020-12-15 14:00:00,35.13,35.27,35.12,35.25,90556.0,32.8408,32.9717,32.8314,32.953,90556.0
2020-12-15 14:30:00,35.24,35.33,35.21,35.33,131837.0,32.9436,33.0277,32.9156,33.0277,131837.0
2020-12-15 15:00:00,35.33,35.42,35.32,35.37,279851.0,33.0277,33.1119,33.0184,33.0651,279851.0
2020-12-15 15:30:00,35.36,35.39,35.28,35.38,820169.0,33.0558,33.0838,32.981,33.0745,820169.0
2020-12-16 09:30:00,35.6,35.79,35.29,35.29,523240.0,33.2802,33.4578,32.9904,32.9904,523240.0
2020-12-16 10:00:00,35.28,35.5,35.18,35.46,352712.0,32.981,33.1867,32.8875,33.1493,352712.0
2020-12-16 10:30:00,35.48,35.63,35.46,35.56,192842.0,33.168,33.3082,33.1493,33.2428,192842.0
2020-12-16 11:00:00,35.58,35.72,35.53,35.69,141995.0,33.2615,33.3923,33.2147,33.3643,141995.0
2020-12-16 11:30:00,35.69,35.69,35.42,35.47,146764.0,33.3643,33.3643,33.1119,33.1586,146764.0
2020-12-16 12:00:00,35.46,35.5,35.38,35.45,154514.0,33.1493,33.1867,33.0745,33.1399,154514.0
2020-12-16 12:30:00,35.45,35.51,35.42,35.5,82181.0,33.1399,33.196,33.1119,33.1867,82181.0
2020-12-16 13:00:00,35.5,35.58,35.5,35.52,86933.0,33.1867,33.2615,33.1867,33.2054,86933.0
2020-12-16 13:30:00,35.53,35.6,35.51,35.51,81914.0,33.2147,33.2802,33.196,33.196,81914.0
2020-12-16 14:00:00,35.52,35.61,35.13,35.33,341095.0,33.2054,33.2895,32.8408,33.0277,341095.0
2020-12-16 14:30:00,35.34,35.89,35.32,35.85,366008.0,33.0371,33.5513,33.0184,33.5139,366008.0
2020-12-16 15:00:00,35.86,36.01,35.82,35.91,462843.0,33.5232,33.6634,33.4858,33.57,462843.0
2020-12-16 15:30:00,35.91,36.03,35.88,36.02,654206.0,33.57,33.6821,33.5419,33.6728,654206.0
2020-12-17 09:30:00,36.87,37.63,36.84,37.35,1533936.0,34.4674,35.1779,34.4394,34.9161,1533936.0
2020-12-17 10:00:00,37.36,37.49,37.22,37.23,616372.0,34.9255,35.047,34.7946,34.8039,616372.0
2020-12-17 10:30:00,37.24,37.25,36.91,37.08,492697.0,34.8133,34.8226,34.5048,34.6637,492697.0
2020-12-17 11:00:00,37.07,37.07,36.77,36.95,342532.0,34.6544,34.6544,34.3739,34.5422,342532.0
2020-12-17 11:30:00,36.95,37.03,36.78,36.93,245561.0,34.5422,34.617,34.3833,34.5235,245561.0
2020-12-17 12:00:00,36.92,37.02,36.86,37.02,201899.0,34.5141,34.6076,34.458,34.6076,201899.0
2020-12-17 12:30:00,37.01,37.1,36.93,37.06,151965.0,34.5983,34.6824,34.5235,34.645,151965.0
2020-12-17 13:00:00,37.06,37.13,36.85,36.95,140005.0,34.645,34.7105,34.4487,34.5422,140005.0
2020-12-17 13:30:00,36.95,37.09,36.88,37.03,119255.0,34.5422,34.6731,34.4767,34.617,119255.0
2020-12-17 14:00:00,37.03,37.24,37.02,37.23,186857.0,34.617,34.8133,34.6076,34.8039,186857.0
2020-12-17 14:30:00,37.22,37.24,37.07,37.09,172397.0,34.7946,34.8133,34.6544,34.6731,172397.0
2020-12-17 15:00:00,37.1,37.22,37.02,37.22,207725.0,34.6824,34.7946,34.6076,34.7946,207725.0
2020-12-17 15:30:00,37.21,37.29,37.17,37.26,1141430.0,34.7852,34.86,34.7478,34.832,1141430.0
2020-12-18 09:30:00,37.27,37.27,36.81,37.06,850490.0,34.8413,34.8413,34.4113,34.645,850490.0
2020-12-18 10:00:00,37.06,37.19,36.9,37.04,280795.0,34.645,34.7665,34.4954,34.6263,280795.0
2020-12-18 10:30:00,37.07,37.16,36.94,37.13,178399.0,34.6544,34.7385,34.5328,34.7105,178399.0
2020-12-18 11:00:00,37.15,37.24,36.97,37.03,238419.0,34.7292,34.8133,34.5609,34.617,238419.0
2020-12-18 11:30:00,37.02,37.16,36.97,37.16,138477.0,34.6076,34.7385,34.5609,34.7385,138477.0
2020-12-18 12:00:00,37.16,37.19,37.1,37.19,111280.0,34.7385,34.7665,34.6824,34.7665,111280.0
2020-12-18 12:30:00,37.19,37.19,37.03,37.08,93139.0,34.7665,34.7665,34.617,34.6637,93139.0
2020-12-18 13:00:00,37.07,37.11,36.97,36.97,132704.0,34.6544,34.6918,34.5609,34.5609,132704.0
2020-12-18 13:30:00,36.98,37.01,36.9,36.98,127558.0,34.5702,34.5983,34.4954,34.5702,127558.0
2020-12-18 14:00:00,36.97,36.99,36.92,36.96,174643.0,34.5609,34.5796,34.5141,34.5515,174643.0
2020-12-18 14:30:00,36.95,36.98,36.79,36.82,131763.0,34.5422,34.5702,34.3926,34.4207,131763.0
2020-12-18 15:00:00,36.82,36.88,36.73,36.78,291786.0,34.4207,34.4767,34.3365,34.3833,291786.0
2020-12-18 15:30:00,36.78,36.83,36.55,36.56,1111030.0,34.3833,34.43,34.1682,34.1776,1111030.0
2020-12-21 09:30:00,36.35,36.58,36.21,36.42,543878.0,34.1588,34.3749,34.0272,34.2246,543878.0
2020-12-21 10:00:00,36.44,36.68,36.37,36.68,318495.0,34.2434,34.4689,34.1776,34.4689,318495.0
2020-12-21 10:30:00,36.67,36.74,36.58,36.59,268732.0,34.4595,34.5253,34.3749,34.3843,268732.0
2020-12-21 11:00:00,36.59,36.71,36.42,36.64,128876.0,34.3843,34.4971,34.2246,34.4313,128876.0
2020-12-21 11:30:00,36.65,36.77,36.63,36.69,173827.0,34.4407,34.5535,34.4219,34.4783,173827.0
2020-12-21 12:00:00,36.71,36.8,36.7,36.71,92987.0,34.4971,34.5817,34.4877,34.4971,92987.0
2020-12-21 12:30:00,36.74,36.74,36.57,36.58,120233.0,34.5253,34.5253,34.3655,34.3749,120233.0
2020-12-21 13:00:00,36.56,36.61,36.37,36.39,111057.0,34.3561,34.4031,34.1776,34.1964,111057.0
2020-12-21 13:30:00,36.38,36.43,36.36,36.37,102773.0,34.187,34.234,34.1682,34.1776,102773.0
2020-12-21 14:00:00,36.37,36.38,36.25,36.29,123331.0,34.1776,34.187,34.0648,34.1024,123331.0
2020-12-21 14:30:00,36.3,36.38,36.24,36.34,172933.0,34.1118,34.187,34.0554,34.1494,172933.0
2020-12-21 15:00:00,36.34,36.35,36.19,36.32,216532.0,34.1494,34.1588,34.0085,34.1306,216532.0
2020-12-21 15:30:00,36.32,36.39,36.21,36.36,599765.0,34.1306,34.1964,34.0272,34.1682,599765.0
2020-12-22 09:30:00,36.39,36.39,35.81,35.85,631358.0,34.1964,34.1964,33.6514,33.6889,631358.0
2020-12-22 10:00:00,35.85,35.95,35.78,35.85,295457.0,33.6889,33.7829,33.6232,33.6889,295457.0
2020-12-22 10:30:00,35.85,35.88,35.28,35.28,468723.0,33.6889,33.7171,33.1533,33.1533,468723.0
2020-12-22 11:00:00,35.28,35.45,35.19,35.38,431239.0,33.1533,33.3131,33.0687,33.2473,431239.0
2020-12-22 11:30:00,35.38,35.48,35.29,35.38,229985.0,33.2473,33.3413,33.1627,33.2473,229985.0
2020-12-22 12:00:00,35.37,35.45,35.32,35.4,148856.0,33.2379,33.3131,33.1909,33.2661,148856.0
2020-12-22 12:30:00,35.4,35.43,35.32,35.38,112419.0,33.2661,33.2943,33.1909,33.2473,112419.0
2020-12-22 13:00:00,35.39,35.42,35.3,35.31,95657.0,33.2567,33.2849,33.1721,33.1815,95657.0
2020-12-22 13:30:00,35.31,35.33,35.09,35.1,343242.0,33.1815,33.2003,32.9748,32.9842,343242.0
2020-12-22 14:00:00,35.11,35.15,35.03,35.14,322550.0,32.9936,33.0311,32.9184,33.0217,322550.0
2020-12-22 14:30:00,35.16,35.28,35.09,35.27,263974.0,33.0405,33.1533,32.9748,33.1439,263974.0
2020-12-22 15:00:00,35.26,35.26,35.16,35.22,299313.0,33.1345,33.1345,33.0405,33.0969,299313.0
2020-12-22 15:30:00,35.22,35.31,35.18,35.27,868984.0,33.0969,33.1815,33.0593,33.1439,868984.0
2020-12-23 09:30:00,35.53,36.03,35.53,35.92,582726.0,33.3882,33.8581,33.3882,33.7547,582726.0
2020-12-23 10:00:00,35.92,35.96,35.66,35.9,292524.0,33.7547,33.7923,33.5104,33.7359,292524.0
2020-12-23 10:30:00,35.9,36.03,35.82,35.85,297423.0,33.7359,33.8581,33.6608,33.6889,297423.0
2020-12-23 11:00:00,35.87,35.92,35.71,35.8,145155.0,33.7077,33.7547,33.5574,33.642,145155.0
2020-12-23 11:30:00,35.81,35.85,35.76,35.8,177578.0,33.6514,33.6889,33.6044,33.642,177578.0
2020-12-23 12:00:00,35.8,35.82,35.68,35.69,121201.0,33.642,33.6608,33.5292,33.5386,121201.0
2020-12-23 12:30:00,35.69,35.83,35.68,35.83,193574.0,33.5386,33.6702,33.5292,33.6702,193574.0
2020-12-23 13:00:00,35.84,35.95,35.84,35.92,128508.0,33.6796,33.7829,33.6796,33.7547,128508.0
2020-12-23 13:30:00,35.92,35.98,35.89,35.91,105035.0,33.7547,33.8111,33.7265,33.7453,105035.0
2020-12-23 14:00:00,35.91,35.97,35.79,35.87,174235.0,33.7453,33.8017,33.6326,33.7077,174235.0
2020-12-23 14:30:00,35.88,35.95,35.85,35.94,97429.0,33.7171,33.7829,33.6889,33.7735,97429.0
2020-12-23 15:00:00,35.94,35.94,35.85,35.86,215956.0,33.7735,33.7735,33.6889,33.6983,215956.0
2020-12-23 15:30:00,35.85,35.94,35.81,35.9,726514.0,33.6889,33.7735,33.6514,33.7359,726514.0
2020-12-24 09:30:00,35.75,36.12,35.63,36.04,567506.0,33.595,33.9427,33.4822,33.8675,567506.0
2020-12-24 10:00:00,36.05,36.21,36.03,36.06,301330.0,33.8769,34.0272,33.8581,33.8863,301330.0
2020-12-24 10:30:00,36.04,36.14,35.97,36.01,154406.0,33.8675,33.9615,33.8017,33.8393,154406.0
2020-12-24 11:00:00,36.03,36.19,36.03,36.07,197924.0,33.8581,34.0085,33.8581,33.8957,197924.0
2020-12-24 11:30:00,36.08,36.19,36.03,36.15,172810.0,33.9051,34.0085,33.8581,33.9709,172810.0
2020-12-24 12:00:00,36.15,36.16,36.06,36.08,298443.0,33.9709,33.9803,33.8863,33.9051,298443.0
2020-12-24 12:30:00,36.08,36.12,35.96,36.02,934730.0,33.9051,33.9427,33.7923,33.8487,934730.0
2020-12-28 09:30:00,36.6,36.91,36.42,36.44,685614.0,34.3937,34.6851,34.2246,34.2434,685614.0
2020-12-28 10:00:00,36.44,36.55,36.32,36.33,322642.0,34.2434,34.3468,34.1306,34.14,322642.0
2020-12-28 10:30:00,36.34,36.37,36.01,36.13,419301.0,34.1494,34.1776,33.8393,33.9521,419301.0
2020-12-28 11:00:00,36.12,36.21,36.01,36.09,264490.0,33.9427,34.0272,33.8393,33.9145,264490.0
2020-12-28 11:30:00,36.09,36.13,35.95,36.0,158317.0,33.9145,33.9521,33.7829,33.8299,158317.0
2020-12-28 12:00:00,36.0,36.03,35.86,35.99,150759.0,33.8299,33.8581,33.6983,33.8205,150759.0
2020-12-28 12:30:00,35.99,35.99,35.82,35.84,115942.0,33.8205,33.8205,33.6608,33.6796,115942.0
2020-12-28 13:00:00,35.85,35.92,35.82,35.9,92949.0,33.6889,33.7547,33.6608,33.7359,92949.0
2020-12-28 13:30:00,35.9,35.93,35.68,35.75,131925.0,33.7359,33.7641,33.5292,33.595,131925.0
2020-12-28 14:00:00,35.75,35.85,35.75,35.77,75189.0,33.595,33.6889,33.595,33.6138,75189.0
2020-12-28 14:30:00,35.78,35.85,35.73,35.84,104520.0,33.6232,33.6889,33.5762,33.6796,104520.0
2020-12-28 15:00:00,35.84,35.84,35.71,35.74,142205.0,33.6796,33.6796,33.5574,33.5856,142205.0
2020-12-28 15:30:00,35.74,35.81,35.68,35.69,641366.0,33.5856,33.6514,33.5292,33.5386,641366.0
2020-12-29 09:30:00,35.88,36.04,35.72,35.79,706980.0,33.7171,33.8675,33.5668,33.6326,706980.0
2020-12-29 10:00:00,35.78,35.82,35.59,35.78,321924.0,33.6232,33.6608,33.4446,33.6232,321924.0
2020-12-29 10:30:00,35.8,36.01,35.79,35.94,160853.0,33.642,33.8393,33.6326,33.7735,160853.0
2020-12-29 11:00:00,35.94,36.14,35.92,36.14,199878.0,33.7735,33.9615,33.7547,33.9615,199878.0
2020-12-29 11:30:00,36.15,36.29,36.04,36.07,170481.0,33.9709,34.1024,33.8675,33.8957,170481.0
2020-12-29 12:00:00,36.07,36.1,35.9,35.94,129485.0,33.8957,33.9239,33.7359,33.7735,129485.0
2020-12-29 12:30:00,35.96,35.99,35.76,35.8,190278.0,33.7923,33.8205,33.6044,33.642,190278.0
2020-12-29 13:00:00,35.79,35.91,35.69,35.8,188038.0,33.6326,33.7453,33.5386,33.642,188038.0
2020-12-29 13:30:00,35.79,35.8,35.67,35.72,107512.0,33.6326,33.642,33.5198,33.5668,107512.0
2020-12-29 14:00:00,35.72,35.76,35.65,35.69,104057.0,33.5668,33.6044,33.501,33.5386,104057.0
2020-12-29 14:30:00,35.7,35.74,35.65,35.71,151378.0,33.548,33.5856,33.501,33.5574,151378.0
2020-12-29 15:00:00,35.72,35.74,35.65,35.71,222348.0,33.5668,33.5856,33.501,33.5574,222348.0
2020-12-29 15:30:00,35.72,35.76,35.64,35.72,752687.0,33.5668,33.6044,33.4916,33.5668,752687.0
2020-12-30 09:30:00,35.79,36.27,35.77,36.25,451289.0,33.6326,34.0836,33.6138,34.0648,451289.0
2020-12-30 10:00:00,36.25,36.29,36.04,36.05,276369.0,34.0648,34.1024,33.8675,33.8769,276369.0
2020-12-30 10:30:00,36.06,36.16,36.01,36.14,179312.0,33.8863,33.9803,33.8393,33.9615,179312.0
2020-12-30 11:00:00,36.15,36.27,36.15,36.21,143203.0,33.9709,34.0836,33.9709,34.0272,143203.0
2020-12-30 11:30:00,36.2,36.28,36.15,36.25,195682.0,34.0178,34.093,33.9709,34.0648,195682.0
2020-12-30 12:00:00,36.24,36.25,35.89,35.97,364526.0,34.0554,34.0648,33.7265,33.8017,364526.0
2020-12-30 12:30:00,35.97,36.15,35.96,36.15,105233.0,33.8017,33.9709,33.7923,33.9709,105233.0
2020-12-30 13:00:00,36.15,36.24,36.13,36.22,73077.0,33.9709,34.0554,33.9521,34.0366,73077.0
2020-12-30 13:30:00,36.22,36.38,36.22,36.31,111244.0,34.0366,34.187,34.0366,34.1212,111244.0
2020-12-30 14:00:00,36.31,36.48,36.28,36.47,72223.0,34.1212,34.281,34.093,34.2716,72223.0
2020-12-30 14:30:00,36.46,36.47,36.32,36.37,99099.0,34.2622,34.2716,34.1306,34.1776,99099.0
2020-12-30 15:00:00,36.37,36.47,36.35,36.42,153718.0,34.1776,34.2716,34.1588,34.2246,153718.0
2020-12-30 15:30:00,36.42,36.56,36.42,36.55,618082.0,34.2246,34.3561,34.2246,34.3468,618082.0
2020-12-31 09:30:00,36.56,36.68,35.87,35.95,613169.0,34.3561,34.4689,33.7077,33.7829,613169.0
2020-12-31 10:00:00,35.95,36.21,35.88,36.07,331365.0,33.7829,34.0272,33.7171,33.8957,331365.0
2020-12-31 10:30:00,36.07,36.26,36.0,36.02,204709.0,33.8957,34.0742,33.8299,33.8487,204709.0
2020-12-31 11:00:00,36.02,36.1,35.95,36.01,212426.0,33.8487,33.9239,33.7829,33.8393,212426.0
2020-12-31 11:30:00,36.01,36.01,35.81,35.85,212042.0,33.8393,33.8393,33.6514,33.6889,212042.0
2020-12-31 12:00:00,35.86,36.03,35.85,35.93,194531.0,33.6983,33.8581,33.6889,33.7641,194531.0
2020-12-31 12:30:00,35.92,35.99,35.84,35.97,125728.0,33.7547,33.8205,33.6796,33.8017,125728.0
2020-12-31 13:00:00,35.97,35.99,35.8,35.82,120424.0,33.8017,33.8205,33.642,33.6608,120424.0
2020-12-31 13:30:00,35.82,35.9,35.82,35.88,107013.0,33.6608,33.7359,33.6608,33.7171,107013.0
2020-12-31 14:00:00,35.87,36.0,35.84,35.99,65568.0,33.7077,33.8299,33.6796,33.8205,65568.0
2020-12-31 14:30:00,35.99,36.1,35.99,36.08,91315.0,33.8205,33.9239,33.8205,33.9051,91315.0
2020-12-31 15:00:00,36.08,36.14,36.07,36.07,236358.0,33.9051,33.9615,33.8957,33.8957,236358.0
2020-12-31 15:30:00,36.07,36.12,35.94,36.02,620790.0,33.8957,33.9427,33.7735,33.8487,620790.0
2021-01-04 09:30:00,37.7,38.23,37.32,38.04,2158705.0,35.4274,35.9255,35.0703,35.7469,2158705.0
2021-01-04 10:00:00,38.04,38.24,37.83,38.03,931986.0,35.7469,35.9349,35.5496,35.7375,931986.0
2021-01-04 10:30:00,38.03,38.35,37.92,38.35,718284.0,35.7375,36.0382,35.6342,36.0382,718284.0
2021-01-04 11:00:00,38.35,38.5,38.1,38.35,609224.0,36.0382,36.1792,35.8033,36.0382,609224.0
2021-01-04 11:30:00,38.34,38.37,38.18,38.18,388769.0,36.0288,36.057,35.8785,35.8785,388769.0
2021-01-04 12:00:00,38.2,38.32,37.94,38.11,432019.0,35.8973,36.0101,35.653,35.8127,432019.0
2021-01-04 12:30:00,38.11,38.17,37.92,38.14,344593.0,35.8127,35.8691,35.6342,35.8409,344593.0
2021-01-04 13:00:00,38.14,38.46,38.14,38.45,343323.0,35.8409,36.1416,35.8409,36.1322,343323.0
2021-01-04 13:30:00,38.44,38.6,38.4,38.6,620488.0,36.1228,36.2732,36.0852,36.2732,620488.0
2021-01-04 14:00:00,38.6,38.61,38.43,38.56,523819.0,36.2732,36.2826,36.1134,36.2356,523819.0
2021-01-04 14:30:00,38.55,38.57,38.35,38.57,369508.0,36.2262,36.245,36.0382,36.245,369508.0
2021-01-04 15:00:00,38.58,38.7,38.49,38.67,561886.0,36.2544,36.3671,36.1698,36.339,561886.0
2021-01-04 15:30:00,38.67,38.76,38.49,38.51,1541722.0,36.339,36.4235,36.1698,36.1886,1541722.0
2021-01-05 09:30:00,39.0,39.0,38.07,38.36,1505712.0,36.6491,36.6491,35.7751,36.0476,1505712.0
2021-01-05 10:00:00,38.36,38.36,38.1,38.24,631304.0,36.0476,36.0476,35.8033,35.9349,631304.0
2021-01-05 10:30:00,38.24,38.29,38.06,38.08,401611.0,35.9349,35.9819,35.7657,35.7845,401611.0
2021-01-05 11:00:00,38.08,38.35,38.08,38.32,348051.0,35.7845,36.0382,35.7845,36.0101,348051.0
2021-01-05 11:30:00,38.33,38.42,38.24,38.41,192501.0,36.0195,36.104,35.9349,36.0946,192501.0
2021-01-05 12:00:00,38.4,38.46,38.24,38.32,150864.0,36.0852,36.1416,35.9349,36.0101,150864.0
2021-01-05 12:30:00,38.31,38.5,38.26,38.49,128589.0,36.0007,36.1792,35.9537,36.1698,128589.0
2021-01-05 13:00:00,38.49,38.55,38.49,38.53,142253.0,36.1698,36.2262,36.1698,36.2074,142253.0
2021-01-05 13:30:00,38.52,38.59,38.47,38.53,243085.0,36.198,36.2638,36.151,36.2074,243085.0
2021-01-05 14:00:00,38.53,38.58,38.44,38.51,127462.0,36.2074,36.2544,36.1228,36.1886,127462.0
2021-01-05 14:30:00,38.51,38.55,38.41,38.44,199279.0,36.1886,36.2262,36.0946,36.1228,199279.0
2021-01-05 15:00:00,38.43,38.54,38.42,38.53,212428.0,36.1134,36.2168,36.104,36.2074,212428.0
2021-01-05 15:30:00,38.53,38.53,38.44,38.47,769311.0,36.2074,36.2074,36.1228,36.151,769311.0
2021-01-06 09:30:00,38.13,38.47,37.73,38.32,1029167.0,35.8315,36.151,35.4556,36.0101,1029167.0
2021-01-06 10:00:00,38.3,38.32,38.08,38.08,482891.0,35.9913,36.0101,35.7845,35.7845,482891.0
2021-01-06 10:30:00,38.1,38.17,37.53,37.66,838128.0,35.8033,35.8691,35.2677,35.3898,838128.0
2021-01-06 11:00:00,37.65,37.8,37.47,37.77,545593.0,35.3804,35.5214,35.2113,35.4932,545593.0
2021-01-06 11:30:00,37.75,37.86,37.65,37.83,326224.0,35.4744,35.5778,35.3804,35.5496,326224.0
2021-01-06 12:00:00,37.82,37.89,37.73,37.89,240522.0,35.5402,35.606,35.4556,35.606,240522.0
2021-01-06 12:30:00,37.89,38.01,37.87,37.99,196909.0,35.606,35.7187,35.5872,35.6999,196909.0
2021-01-06 13:00:00,37.98,37.99,37.83,37.85,99297.0,35.6906,35.6999,35.5496,35.5684,99297.0
2021-01-06 13:30:00,37.86,38.08,37.84,38.08,137821.0,35.5778,35.7845,35.559,35.7845,137821.0
2021-01-06 14:00:00,38.07,38.22,38.02,38.09,269995.0,35.7751,35.9161,35.7281,35.7939,269995.0
2021-01-06 14:30:00,38.08,38.4,38.07,38.28,390838.0,35.7845,36.0852,35.7751,35.9725,390838.0
2021-01-06 15:00:00,38.28,38.51,38.26,38.4,350420.0,35.9725,36.1886,35.9537,36.0852,350420.0
2021-01-06 15:30:00,38.39,38.49,38.26,38.45,419773.0,36.0758,36.1698,35.9537,36.1322,419773.0
2021-01-07 09:30:00,38.33,38.66,37.82,37.88,773731.0,36.0195,36.3296,35.5402,35.5966,773731.0
2021-01-07 10:00:00,37.88,38.21,37.85,38.02,270447.0,35.5966,35.9067,35.5684,35.7281,270447.0
2021-01-07 10:30:00,38.02,38.13,37.96,37.98,150595.0,35.7281,35.8315,35.6718,35.6906,150595.0
2021-01-07 11:00:00,37.98,38.23,37.97,38.09,163491.0,35.6906,35.9255,35.6812,35.7939,163491.0
2021-01-07 11:30:00,38.11,38.17,38.01,38.03,153904.0,35.8127,35.8691,35.7187,35.7375,153904.0
2021-01-07 12:00:00,38.02,38.04,37.91,37.95,162312.0,35.7281,35.7469,35.6248,35.6624,162312.0
2021-01-07 12:30:00,37.94,38.08,37.94,38.04,185999.0,35.653,35.7845,35.653,35.7469,185999.0
2021-01-07 13:00:00,38.04,38.22,37.92,38.17,131381.0,35.7469,35.9161,35.6342,35.8691,131381.0
2021-01-07 13:30:00,38.18,38.26,38.14,38.22,98965.0,35.8785,35.9537,35.8409,35.9161,98965.0
2021-01-07 14:00:00,38.23,38.25,38.15,38.22,97649.0,35.9255,35.9443,35.8503,35.9161,97649.0
2021-01-07 14:30:00,38.23,38.31,38.22,38.27,104498.0,35.9255,36.0007,35.9161,35.9631,104498.0
2021-01-07 15:00:00,38.27,38.37,38.22,38.37,216439.0,35.9631,36.057,35.9161,36.057,216439.0
2021-01-07 15:30:00,38.37,38.38,38.28,38.32,396319.0,36.057,36.0664,35.9725,36.0101,396319.0
2021-01-08 09:30:00,37.41,37.52,36.41,36.63,1430534.0,35.1549,35.2583,34.2152,34.4219,1430534.0
2021-01-08 10:00:00,36.63,36.92,36.47,36.66,868236.0,34.4219,34.6944,34.2716,34.4501,868236.0
2021-01-08 10:30:00,36.67,36.73,36.46,36.69,383230.0,34.4595,34.5159,34.2622,34.4783,383230.0
2021-01-08 11:00:00,36.68,36.76,36.46,36.58,449566.0,34.4689,34.5441,34.2622,34.3749,449566.0
2021-01-08 11:30:00,36.58,36.77,36.55,36.57,277806.0,34.3749,34.5535,34.3468,34.3655,277806.0
2021-01-08 12:00:00,36.57,36.6,36.29,36.33,498255.0,34.3655,34.3937,34.1024,34.14,498255.0
2021-01-08 12:30:00,36.33,36.35,36.13,36.29,548815.0,34.14,34.1588,33.9521,34.1024,548815.0
2021-01-08 13:00:00,36.29,36.31,35.8,36.0,757127.0,34.1024,34.1212,33.642,33.8299,757127.0
2021-01-08 13:30:00,36.01,36.15,35.88,36.03,565306.0,33.8393,33.9709,33.7171,33.8581,565306.0
2021-01-08 14:00:00,36.03,36.22,35.97,36.19,379975.0,33.8581,34.0366,33.8017,34.0085,379975.0
2021-01-08 14:30:00,36.21,36.46,36.19,36.44,628490.0,34.0272,34.2622,34.0085,34.2434,628490.0
2021-01-08 15:00:00,36.44,36.49,36.31,36.35,528555.0,34.2434,34.2904,34.1212,34.1588,528555.0
2021-01-08 15:30:00,36.36,36.56,36.33,36.52,974729.0,34.1682,34.3561,34.14,34.3186,974729.0
2021-01-11 09:30:00,35.8,36.22,35.74,36.04,1026586.0,33.642,34.0366,33.5856,33.8675,1026586.0
2021-01-11 10:00:00,36.01,36.25,35.98,36.13,501799.0,33.8393,34.0648,33.8111,33.9521,501799.0
2021-01-11 10:30:00,36.12,36.15,35.95,36.08,301957.0,33.9427,33.9709,33.7829,33.9051,301957.0
2021-01-11 11:00:00,36.08,36.27,36.05,36.13,229844.0,33.9051,34.0836,33.8769,33.9521,229844.0
2021-01-11 11:30:00,36.13,36.26,35.96,36.24,226689.0,33.9521,34.0742,33.7923,34.0554,226689.0
2021-01-11 12:00:00,36.24,36.28,36.15,36.27,116525.0,34.0554,34.093,33.9709,34.0836,116525.0
2021-01-11 12:30:00,36.26,36.28,36.15,36.17,83793.0,34.0742,34.093,33.9709,33.9897,83793.0
2021-01-11 13:00:00,36.17,36.25,36.13,36.22,94228.0,33.9897,34.0648,33.9521,34.0366,94228.0
2021-01-11 13:30:00,36.23,36.25,36.13,36.22,130155.0,34.046,34.0648,33.9521,34.0366,130155.0
2021-01-11 14:00:00,36.21,36.26,36.12,36.15,132791.0,34.0272,34.0742,33.9427,33.9709,132791.0
2021-01-11 14:30:00,36.15,36.17,35.97,35.97,228401.0,33.9709,33.9897,33.8017,33.8017,228401.0
2021-01-11 15:00:00,35.97,36.03,35.9,35.9,273069.0,33.8017,33.8581,33.7359,33.7359,273069.0
2021-01-11 15:30:00,35.9,35.97,35.76,35.83,1074984.0,33.7359,33.8017,33.6044,33.6702,1074984.0
2021-01-12 09:30:00,35.89,35.9,35.52,35.68,610727.0,33.7265,33.7359,33.3788,33.5292,610727.0
2021-01-12 10:00:00,35.68,35.77,35.47,35.62,251175.0,33.5292,33.6138,33.3319,33.4728,251175.0
2021-01-12 10:30:00,35.63,35.66,35.39,35.4,261669.0,33.4822,33.5104,33.2567,33.2661,261669.0
2021-01-12 11:00:00,35.4,35.56,35.37,35.51,186211.0,33.2661,33.4164,33.2379,33.3694,186211.0
2021-01-12 11:30:00,35.51,35.51,35.4,35.49,108890.0,33.3694,33.3694,33.2661,33.3506,108890.0
2021-01-12 12:00:00,35.49,35.5,35.37,35.41,143806.0,33.3506,33.36,33.2379,33.2755,143806.0
2021-01-12 12:30:00,35.4,35.41,35.29,35.34,129944.0,33.2661,33.2755,33.1627,33.2097,129944.0
2021-01-12 13:00:00,35.34,35.47,35.34,35.45,111077.0,33.2097,33.3319,33.2097,33.3131,111077.0
2021-01-12 13:30:00,35.45,35.68,35.45,35.64,212912.0,33.3131,33.5292,33.3131,33.4916,212912.0
2021-01-12 14:00:00,35.64,35.85,35.62,35.83,168172.0,33.4916,33.6889,33.4728,33.6702,168172.0
2021-01-12 14:30:00,35.82,35.96,35.8,35.95,215004.0,33.6608,33.7923,33.642,33.7829,215004.0
2021-01-12 15:00:00,35.95,35.99,35.88,35.94,182673.0,33.7829,33.8205,33.7171,33.7735,182673.0
2021-01-12 15:30:00,35.94,36.04,35.93,36.0,447513.0,33.7735,33.8675,33.7641,33.8299,447513.0
2021-01-13 09:30:00,36.0,36.16,35.89,35.91,476765.0,33.8299,33.9803,33.7265,33.7453,476765.0
2021-01-13 10:00:00,35.92,36.03,35.82,36.03,218000.0,33.7547,33.8581,33.6608,33.8581,218000.0
2021-01-13 10:30:00,36.0,36.29,36.0,36.13,225210.0,33.8299,34.1024,33.8299,33.9521,225210.0
2021-01-13 11:00:00,36.13,36.26,35.92,35.99,157601.0,33.9521,34.0742,33.7547,33.8205,157601.0
2021-01-13 11:30:00,36.0,36.1,35.96,36.07,214625.0,33.8299,33.9239,33.7923,33.8957,214625.0
2021-01-13 12:00:00,36.07,36.09,35.94,36.04,76716.0,33.8957,33.9145,33.7735,33.8675,76716.0
2021-01-13 12:30:00,36.04,36.04,35.9,35.98,42381.0,33.8675,33.8675,33.7359,33.8111,42381.0
2021-01-13 13:00:00,35.97,36.09,35.95,35.96,75177.0,33.8017,33.9145,33.7829,33.7923,75177.0
2021-01-13 13:30:00,35.97,36.04,35.88,35.91,102191.0,33.8017,33.8675,33.7171,33.7453,102191.0
2021-01-13 14:00:00,35.9,35.93,35.78,35.83,141435.0,33.7359,33.7641,33.6232,33.6702,141435.0
2021-01-13 14:30:00,35.84,35.84,35.69,35.77,97452.0,33.6796,33.6796,33.5386,33.6138,97452.0
2021-01-13 15:00:00,35.76,35.79,35.72,35.79,153480.0,33.6044,33.6326,33.5668,33.6326,153480.0
2021-01-13 15:30:00,35.79,35.79,35.62,35.65,537687.0,33.6326,33.6326,33.4728,33.501,537687.0
2021-01-14 09:30:00,35.64,36.03,35.53,35.53,547467.0,33.4916,33.8581,33.3882,33.3882,547467.0
2021-01-14 10:00:00,35.52,35.68,35.47,35.57,221224.0,33.3788,33.5292,33.3319,33.4258,221224.0
2021-01-14 10:30:00,35.58,35.79,35.57,35.72,211202.0,33.4352,33.6326,33.4258,33.5668,211202.0
2021-01-14 11:00:00,35.71,35.82,35.7,35.72,179577.0,33.5574,33.6608,33.548,33.5668,179577.0
2021-01-14 11:30:00,35.72,35.79,35.63,35.78,125315.0,33.5668,33.6326,33.4822,33.6232,125315.0
2021-01-14 12:00:00,35.79,35.83,35.69,35.69,79656.0,33.6326,33.6702,33.5386,33.5386,79656.0
2021-01-14 12:30:00,35.7,36.11,35.7,36.08,265967.0,33.548,33.9333,33.548,33.9051,265967.0
2021-01-14 13:00:00,36.09,36.15,35.95,36.02,351981.0,33.9145,33.9709,33.7829,33.8487,351981.0
2021-01-14 13:30:00,36.01,36.08,35.83,35.85,209154.0,33.8393,33.9051,33.6702,33.6889,209154.0
2021-01-14 14:00:00,35.85,35.85,35.73,35.78,137621.0,33.6889,33.6889,33.5762,33.6232,137621.0
2021-01-14 14:30:00,35.77,35.87,35.72,35.72,101018.0,33.6138,33.7077,33.5668,33.5668,101018.0
2021-01-14 15:00:00,35.73,35.76,35.6,35.6,145657.0,33.5762,33.6044,33.454,33.454,145657.0
2021-01-14 15:30:00,35.6,35.78,35.59,35.69,588108.0,33.454,33.6232,33.4446,33.5386,588108.0
2021-01-15 09:30:00,35.34,35.49,35.14,35.25,553649.0,33.2097,33.3506,33.0217,33.1251,553649.0
2021-01-15 10:00:00,35.24,35.3,34.86,35.03,485776.0,33.1157,33.1721,32.7586,32.9184,485776.0
2021-01-15 10:30:00,35.04,35.07,34.78,34.98,288740.0,32.9278,32.956,32.6834,32.8714,288740.0
2021-01-15 11:00:00,34.98,35.03,34.82,35.01,236280.0,32.8714,32.9184,32.721,32.8996,236280.0
2021-01-15 11:30:00,35.01,35.15,34.97,35.1,217251.0,32.8996,33.0311,32.862,32.9842,217251.0
2021-01-15 12:00:00,35.09,35.1,34.96,35.06,289503.0,32.9748,32.9842,32.8526,32.9466,289503.0
2021-01-15 12:30:00,35.05,35.08,35.01,35.04,82909.0,32.9372,32.9654,32.8996,32.9278,82909.0
2021-01-15 13:00:00,35.03,35.11,34.96,35.03,166469.0,32.9184,32.9936,32.8526,32.9184,166469.0
2021-01-15 13:30:00,35.03,35.04,34.78,34.81,231059.0,32.9184,32.9278,32.6834,32.7116,231059.0
2021-01-15 14:00:00,34.81,34.83,34.72,34.73,122497.0,32.7116,32.7304,32.6271,32.6365,122497.0
2021-01-15 14:30:00,34.73,34.81,34.69,34.7,126018.0,32.6365,32.7116,32.5989,32.6083,126018.0
2021-01-15 15:00:00,34.69,34.69,34.55,34.58,468335.0,32.5989,32.5989,32.4673,32.4955,468335.0
2021-01-15 15:30:00,34.58,34.64,34.49,34.52,1318674.0,32.4955,32.5519,32.4109,32.4391,1318674.0
2021-01-19 09:30:00,35.13,35.17,34.72,34.79,704486.0,33.0123,33.0499,32.6271,32.6928,704486.0
2021-01-19 10:00:00,34.79,34.9,34.59,34.64,301461.0,32.6928,32.7962,32.5049,32.5519,301461.0
2021-01-19 10:30:00,34.64,34.78,34.57,34.74,157918.0,32.5519,32.6834,32.4861,32.6459,157918.0
2021-01-19 11:00:00,34.75,34.93,34.75,34.87,173540.0,32.6553,32.8244,32.6553,32.768,173540.0
2021-01-19 11:30:00,34.87,35.01,34.83,34.83,146063.0,32.768,32.8996,32.7304,32.7304,146063.0
2021-01-19 12:00:00,34.83,34.88,34.72,34.75,85684.0,32.7304,32.7774,32.6271,32.6553,85684.0
2021-01-19 12:30:00,34.74,34.92,34.73,34.85,104322.0,32.6459,32.815,32.6365,32.7492,104322.0
2021-01-19 13:00:00,34.86,34.86,34.78,34.79,90086.0,32.7586,32.7586,32.6834,32.6928,90086.0
2021-01-19 13:30:00,34.8,34.82,34.65,34.73,119496.0,32.7022,32.721,32.5613,32.6365,119496.0
2021-01-19 14:00:00,34.74,34.76,34.68,34.68,100948.0,32.6459,32.6647,32.5895,32.5895,100948.0
2021-01-19 14:30:00,34.67,34.81,34.63,34.81,124228.0,32.5801,32.7116,32.5425,32.7116,124228.0
2021-01-19 15:00:00,34.81,34.86,34.79,34.83,138221.0,32.7116,32.7586,32.6928,32.7304,138221.0
2021-01-19 15:30:00,34.84,34.96,34.84,34.85,754559.0,32.7398,32.8526,32.7398,32.7492,754559.0
2021-01-20 09:30:00,35.49,35.84,35.4,35.46,1065239.0,33.3506,33.6796,33.2661,33.3225,1065239.0
2021-01-20 10:00:00,35.47,35.92,35.44,35.91,486167.0,33.3319,33.7547,33.3037,33.7453,486167.0
2021-01-20 10:30:00,35.9,35.93,35.68,35.77,320740.0,33.7359,33.7641,33.5292,33.6138,320740.0
2021-01-20 11:00:00,35.77,35.81,35.65,35.77,246909.0,33.6138,33.6514,33.501,33.6138,246909.0
2021-01-20 11:30:00,35.77,35.9,35.76,35.85,177572.0,33.6138,33.7359,33.6044,33.6889,177572.0
2021-01-20 12:00:00,35.85,35.87,35.76,35.87,132851.0,33.6889,33.7077,33.6044,33.7077,132851.0
2021-01-20 12:30:00,35.86,35.93,35.85,35.92,163352.0,33.6983,33.7641,33.6889,33.7547,163352.0
2021-01-20 13:00:00,35.92,36.05,35.92,36.04,322801.0,33.7547,33.8769,33.7547,33.8675,322801.0
2021-01-20 13:30:00,36.04,36.1,36.01,36.05,180348.0,33.8675,33.9239,33.8393,33.8769,180348.0
2021-01-20 14:00:00,36.05,36.07,35.98,36.07,120995.0,33.8769,33.8957,33.8111,33.8957,120995.0
2021-01-20 14:30:00,36.08,36.2,36.03,36.17,173988.0,33.9051,34.0178,33.8581,33.9897,173988.0
2021-01-20 15:00:00,36.18,36.26,36.17,36.24,254007.0,33.9991,34.0742,33.9897,34.0554,254007.0
2021-01-20 15:30:00,36.24,36.32,36.04,36.06,1265621.0,34.0554,34.1306,33.8675,33.8863,1265621.0
2021-01-21 09:30:00,36.0,36.03,35.5,35.66,563648.0,33.8299,33.8581,33.36,33.5104,563648.0
2021-01-21 10:00:00,35.63,35.71,35.43,35.64,248544.0,33.4822,33.5574,33.2943,33.4916,248544.0
2021-01-21 10:30:00,35.63,35.67,35.43,35.53,195516.0,33.4822,33.5198,33.2943,33.3882,195516.0
2021-01-21 11:00:00,35.51,35.67,35.5,35.66,154714.0,33.3694,33.5198,33.36,33.5104,154714.0
2021-01-21 11:30:00,35.65,35.65,35.44,35.54,138237.0,33.501,33.501,33.3037,33.3976,138237.0
2021-01-21 12:00:00,35.54,35.56,35.42,35.46,127283.0,33.3976,33.4164,33.2849,33.3225,127283.0
2021-01-21 12:30:00,35.44,35.56,35.42,35.51,131892.0,33.3037,33.4164,33.2849,33.3694,131892.0
2021-01-21 13:00:00,35.5,35.56,35.47,35.54,133916.0,33.36,33.4164,33.3319,33.3976,133916.0
2021-01-21 13:30:00,35.54,35.72,35.48,35.68,144467.0,33.3976,33.5668,33.3413,33.5292,144467.0
2021-01-21 14:00:00,35.69,35.85,35.68,35.76,237074.0,33.5386,33.6889,33.5292,33.6044,237074.0
2021-01-21 14:30:00,35.76,35.77,35.66,35.67,126633.0,33.6044,33.6138,33.5104,33.5198,126633.0
2021-01-21 15:00:00,35.67,35.67,35.58,35.6,159220.0,33.5198,33.5198,33.4352,33.454,159220.0
2021-01-21 15:30:00,35.6,35.79,35.56,35.71,751600.0,33.454,33.6326,33.4164,33.5574,751600.0
2021-01-22 09:30:00,34.85,34.97,34.48,34.92,901069.0,32.7492,32.862,32.4015,32.815,901069.0
2021-01-22 10:00:00,34.94,35.24,34.89,35.09,390021.0,32.8338,33.1157,32.7868,32.9748,390021.0
2021-01-22 10:30:00,35.08,35.42,35.03,35.3,289656.0,32.9654,33.2849,32.9184,33.1721,289656.0
2021-01-22 11:00:00,35.31,35.37,35.13,35.2,156922.0,33.1815,33.2379,33.0123,33.0781,156922.0
2021-01-22 11:30:00,35.2,35.34,35.19,35.28,125819.0,33.0781,33.2097,33.0687,33.1533,125819.0
2021-01-22 12:00:00,35.29,35.34,35.24,35.25,78076.0,33.1627,33.2097,33.1157,33.1251,78076.0
2021-01-22 12:30:00,35.26,35.28,35.17,35.27,88376.0,33.1345,33.1533,33.0499,33.1439,88376.0
2021-01-22 13:00:00,35.27,35.42,35.22,35.38,109741.0,33.1439,33.2849,33.0969,33.2473,109741.0
2021-01-22 13:30:00,35.36,35.47,35.35,35.4,163263.0,33.2285,33.3319,33.2191,33.2661,163263.0
2021-01-22 14:00:00,35.41,35.46,35.35,35.46,117260.0,33.2755,33.3225,33.2191,33.3225,117260.0
2021-01-22 14:30:00,35.46,35.54,35.36,35.36,124265.0,33.3225,33.3976,33.2285,33.2285,124265.0
2021-01-22 15:00:00,35.36,35.38,35.28,35.3,285575.0,33.2285,33.2473,33.1533,33.1721,285575.0
2021-01-22 15:30:00,35.31,35.35,35.22,35.23,907424.0,33.1815,33.2191,33.0969,33.1063,907424.0
2021-01-25 09:30:00,35.47,35.73,35.15,35.19,729006.0,33.3319,33.5762,33.0311,33.0687,729006.0
2021-01-25 10:00:00,35.19,35.29,35.0,35.08,221218.0,33.0687,33.1627,32.8902,32.9654,221218.0
2021-01-25 10:30:00,35.07,35.13,34.92,34.95,187874.0,32.956,33.0123,32.815,32.8432,187874.0
2021-01-25 11:00:00,34.94,35.1,34.81,34.97,241586.0,32.8338,32.9842,32.7116,32.862,241586.0
2021-01-25 11:30:00,34.99,35.18,34.99,35.13,139103.0,32.8808,33.0593,32.8808,33.0123,139103.0
2021-01-25 12:00:00,35.14,35.17,35.08,35.15,102055.0,33.0217,33.0499,32.9654,33.0311,102055.0
2021-01-25 12:30:00,35.15,35.24,35.12,35.19,93774.0,33.0311,33.1157,33.003,33.0687,93774.0
2021-01-25 13:00:00,35.19,35.26,35.13,35.14,98300.0,33.0687,33.1345,33.0123,33.0217,98300.0
2021-01-25 13:30:00,35.14,35.2,35.04,35.2,65410.0,33.0217,33.0781,32.9278,33.0781,65410.0
2021-01-25 14:00:00,35.19,35.19,35.07,35.08,97980.0,33.0687,33.0687,32.956,32.9654,97980.0
2021-01-25 14:30:00,35.11,35.13,35.04,35.13,50895.0,32.9936,33.0123,32.9278,33.0123,50895.0
2021-01-25 15:00:00,35.13,35.15,34.99,35.0,107915.0,33.0123,33.0311,32.8808,32.8902,107915.0
2021-01-25 15:30:00,34.99,35.22,34.98,35.22,452596.0,32.8808,33.0969,32.8714,33.0969,452596.0
2021-01-26 09:30:00,35.12,35.49,35.01,35.4,541030.0,33.003,33.3506,32.8996,33.2661,541030.0
2021-01-26 10:00:00,35.38,35.53,35.28,35.42,276881.0,33.2473,33.3882,33.1533,33.2849,276881.0
2021-01-26 10:30:00,35.43,35.53,35.24,35.3,167500.0,33.2943,33.3882,33.1157,33.1721,167500.0
2021-01-26 11:00:00,35.29,35.51,35.22,35.49,192841.0,33.1627,33.3694,33.0969,33.3506,192841.0
2021-01-26 11:30:00,35.49,35.53,35.33,35.33,176641.0,33.3506,33.3882,33.2003,33.2003,176641.0
2021-01-26 12:00:00,35.33,35.41,35.27,35.31,179767.0,33.2003,33.2755,33.1439,33.1815,179767.0
2021-01-26 12:30:00,35.31,35.35,35.24,35.28,154477.0,33.1815,33.2191,33.1157,33.1533,154477.0
2021-01-26 13:00:00,35.28,35.33,35.28,35.31,74294.0,33.1533,33.2003,33.1533,33.1815,74294.0
2021-01-26 13:30:00,35.31,35.39,35.28,35.34,80598.0,33.1815,33.2567,33.1533,33.2097,80598.0
2021-01-26 14:00:00,35.34,35.35,35.17,35.2,80169.0,33.2097,33.2191,33.0499,33.0781,80169.0
2021-01-26 14:30:00,35.22,35.28,35.16,35.25,68929.0,33.0969,33.1533,33.0405,33.1251,68929.0
2021-01-26 15:00:00,35.24,35.3,35.21,35.27,75283.0,33.1157,33.1721,33.0875,33.1439,75283.0
2021-01-26 15:30:00,35.28,35.28,35.09,35.1,421762.0,33.1533,33.1533,32.9748,32.9842,421762.0
2021-01-27 09:30:00,34.64,34.67,33.67,33.95,1208360.0,32.5519,32.5801,31.6404,31.9035,1208360.0
2021-01-27 10:00:00,33.95,34.3,33.85,34.29,498111.0,31.9035,32.2324,31.8095,32.223,498111.0
2021-01-27 10:30:00,34.3,34.58,34.21,34.45,304292.0,32.2324,32.4955,32.1478,32.3733,304292.0
2021-01-27 11:00:00,34.44,34.6,34.31,34.49,196825.0,32.3639,32.5143,32.2418,32.4109,196825.0
2021-01-27 11:30:00,34.5,34.6,34.42,34.44,241512.0,32.4203,32.5143,32.3451,32.3639,241512.0
2021-01-27 12:00:00,34.44,34.47,34.32,34.44,158262.0,32.3639,32.3921,32.2512,32.3639,158262.0
2021-01-27 12:30:00,34.44,34.51,34.35,34.46,152468.0,32.3639,32.4297,32.2794,32.3827,152468.0
2021-01-27 13:00:00,34.45,34.46,34.3,34.32,115330.0,32.3733,32.3827,32.2324,32.2512,115330.0
2021-01-27 13:30:00,34.32,34.35,34.24,34.26,116521.0,32.2512,32.2794,32.176,32.1948,116521.0
2021-01-27 14:00:00,34.27,34.36,34.13,34.21,201629.0,32.2042,32.2888,32.0726,32.1478,201629.0
2021-01-27 14:30:00,34.2,34.22,33.89,33.92,408688.0,32.1384,32.1572,31.8471,31.8753,408688.0
2021-01-27 15:00:00,33.91,33.96,33.72,33.75,454248.0,31.8659,31.9129,31.6873,31.7155,454248.0
2021-01-27 15:30:00,33.75,33.82,33.63,33.76,1304973.0,31.7155,31.7813,31.6028,31.7249,1304973.0
2021-01-28 09:30:00,34.62,35.13,34.57,34.76,1234804.0,32.5331,33.0123,32.4861,32.6647,1234804.0
2021-01-28 10:00:00,34.76,35.24,34.6,35.18,504425.0,32.6647,33.1157,32.5143,33.0593,504425.0
2021-01-28 10:30:00,35.18,35.38,34.84,34.87,589737.0,33.0593,33.2473,32.7398,32.768,589737.0
2021-01-28 11:00:00,34.87,34.94,34.62,34.65,358143.0,32.768,32.8338,32.5331,32.5613,358143.0
2021-01-28 11:30:00,34.65,34.87,34.51,34.51,309770.0,32.5613,32.768,32.4297,32.4297,309770.0
2021-01-28 12:00:00,34.51,34.56,34.31,34.32,306859.0,32.4297,32.4767,32.2418,32.2512,306859.0
2021-01-28 12:30:00,34.31,34.41,34.17,34.24,223721.0,32.2418,32.3358,32.1102,32.176,223721.0
2021-01-28 13:00:00,34.24,34.29,34.09,34.21,160029.0,32.176,32.223,32.035,32.1478,160029.0
2021-01-28 13:30:00,34.21,34.38,34.12,34.31,209511.0,32.1478,32.3076,32.0632,32.2418,209511.0
2021-01-28 14:00:00,34.32,34.58,34.26,34.56,165295.0,32.2512,32.4955,32.1948,32.4767,165295.0
2021-01-28 14:30:00,34.57,34.7,34.47,34.7,232545.0,32.4861,32.6083,32.3921,32.6083,232545.0
2021-01-28 15:00:00,34.7,34.75,34.62,34.67,273019.0,32.6083,32.6553,32.5331,32.5801,273019.0
2021-01-28 15:30:00,34.67,34.76,34.58,34.61,1026991.0,32.5801,32.6647,32.4955,32.5237,1026991.0
2021-01-29 09:30:00,35.48,35.68,35.08,35.52,995524.0,33.3413,33.5292,32.9654,33.3788,995524.0
2021-01-29 10:00:00,35.51,35.59,35.3,35.33,457192.0,33.3694,33.4446,33.1721,33.2003,457192.0
2021-01-29 10:30:00,35.33,35.49,35.1,35.24,309584.0,33.2003,33.3506,32.9842,33.1157,309584.0
2021-01-29 11:00:00,35.24,35.27,35.06,35.09,345653.0,33.1157,33.1439,32.9466,32.9748,345653.0
2021-01-29 11:30:00,35.08,35.17,35.0,35.01,391014.0,32.9654,33.0499,32.8902,32.8996,391014.0
2021-01-29 12:00:00,35.01,35.12,34.83,34.96,328854.0,32.8996,33.003,32.7304,32.8526,328854.0
2021-01-29 12:30:00,34.95,34.97,34.63,34.66,273386.0,32.8432,32.862,32.5425,32.5707,273386.0
2021-01-29 13:00:00,34.65,34.78,34.54,34.74,215364.0,32.5613,32.6834,32.4579,32.6459,215364.0
2021-01-29 13:30:00,34.73,34.9,34.68,34.69,229493.0,32.6365,32.7962,32.5895,32.5989,229493.0
2021-01-29 14:00:00,34.7,34.82,34.53,34.53,181815.0,32.6083,32.721,32.4485,32.4485,181815.0
2021-01-29 14:30:00,34.53,34.65,34.5,34.5,156200.0,32.4485,32.5613,32.4203,32.4203,156200.0
2021-01-29 15:00:00,34.5,34.59,34.45,34.47,309943.0,32.4203,32.5049,32.3733,32.3921,309943.0
2021-01-29 15:30:00,34.47,34.54,34.38,34.5,584456.0,32.3921,32.4579,32.3076,32.4203,584456.0
2021-02-01 09:30:00,36.01,36.28,35.44,35.49,1258832.0,33.8393,34.093,33.3037,33.3506,1258832.0
2021-02-01 10:00:00,35.5,35.93,35.49,35.53,424413.0,33.36,33.7641,33.3506,33.3882,424413.0
2021-02-01 10:30:00,35.53,35.64,35.16,35.35,428585.0,33.3882,33.4916,33.0405,33.2191,428585.0
2021-02-01 11:00:00,35.33,35.33,35.13,35.19,324970.0,33.2003,33.2003,33.0123,33.0687,324970.0
2021-02-01 11:30:00,35.22,35.48,35.08,35.38,185795.0,33.0969,33.3413,32.9654,33.2473,185795.0
2021-02-01 12:00:00,35.4,35.49,35.26,35.33,135740.0,33.2661,33.3506,33.1345,33.2003,135740.0
2021-02-01 12:30:00,35.34,35.48,35.33,35.48,131813.0,33.2097,33.3413,33.2003,33.3413,131813.0
2021-02-01 13:00:00,35.48,35.69,35.44,35.55,212453.0,33.3413,33.5386,33.3037,33.407,212453.0
2021-02-01 13:30:00,35.55,35.56,35.43,35.55,170674.0,33.407,33.4164,33.2943,33.407,170674.0
2021-02-01 14:00:00,35.55,35.65,35.38,35.62,131191.0,33.407,33.501,33.2473,33.4728,131191.0
2021-02-01 14:30:00,35.63,35.74,35.63,35.72,138308.0,33.4822,33.5856,33.4822,33.5668,138308.0
2021-02-01 15:00:00,35.72,35.83,35.72,35.78,236071.0,33.5668,33.6702,33.5668,33.6232,236071.0
2021-02-01 15:30:00,35.78,35.78,35.6,35.71,866726.0,33.6232,33.6232,33.454,33.5574,866726.0
2021-02-02 09:30:00,34.88,34.9,34.45,34.7,923404.0,32.7774,32.7962,32.3733,32.6083,923404.0
2021-02-02 10:00:00,34.71,34.78,34.56,34.67,390981.0,32.6177,32.6834,32.4767,32.5801,390981.0
2021-02-02 10:30:00,34.67,34.77,34.53,34.65,185686.0,32.5801,32.6741,32.4485,32.5613,185686.0
2021-02-02 11:00:00,34.63,34.94,34.61,34.87,182458.0,32.5425,32.8338,32.5237,32.768,182458.0
2021-02-02 11:30:00,34.85,34.91,34.72,34.89,281512.0,32.7492,32.8056,32.6271,32.7868,281512.0
2021-02-02 12:00:00,34.9,34.98,34.77,34.88,245260.0,32.7962,32.8714,32.6741,32.7774,245260.0
2021-02-02 12:30:00,34.88,34.88,34.71,34.74,125771.0,32.7774,32.7774,32.6177,32.6459,125771.0
2021-02-02 13:00:00,34.74,34.78,34.67,34.69,117442.0,32.6459,32.6834,32.5801,32.5989,117442.0
2021-02-02 13:30:00,34.69,34.79,34.67,34.73,74660.0,32.5989,32.6928,32.5801,32.6365,74660.0
2021-02-02 14:00:00,34.74,34.76,34.69,34.73,53556.0,32.6459,32.6647,32.5989,32.6365,53556.0
2021-02-02 14:30:00,34.73,34.76,34.66,34.72,57422.0,32.6365,32.6647,32.5707,32.6271,57422.0
2021-02-02 15:00:00,34.72,34.72,34.56,34.6,121791.0,32.6271,32.6271,32.4767,32.5143,121791.0
2021-02-02 15:30:00,34.59,34.72,34.57,34.62,810196.0,32.5049,32.6271,32.4861,32.5331,810196.0
2021-02-03 09:30:00,34.7,34.94,34.57,34.72,718948.0,32.6083,32.8338,32.4861,32.6271,718948.0
2021-02-03 10:00:00,34.72,34.73,34.44,34.47,350911.0,32.6271,32.6365,32.3639,32.3921,350911.0
2021-02-03 10:30:00,34.45,34.6,34.45,34.58,260146.0,32.3733,32.5143,32.3733,32.4955,260146.0
2021-02-03 11:00:00,34.59,34.65,34.56,34.6,200900.0,32.5049,32.5613,32.4767,32.5143,200900.0
2021-02-03 11:30:00,34.61,34.72,34.61,34.66,188765.0,32.5237,32.6271,32.5237,32.5707,188765.0
2021-02-03 12:00:00,34.67,34.7,34.62,34.67,147360.0,32.5801,32.6083,32.5331,32.5801,147360.0
2021-02-03 12:30:00,34.67,34.69,34.58,34.62,175036.0,32.5801,32.5989,32.4955,32.5331,175036.0
2021-02-03 13:00:00,34.61,34.65,34.6,34.61,101063.0,32.5237,32.5613,32.5143,32.5237,101063.0
2021-02-03 13:30:00,34.61,34.69,34.58,34.63,102011.0,32.5237,32.5989,32.4955,32.5425,102011.0
2021-02-03 14:00:00,34.64,34.65,34.6,34.63,113405.0,32.5519,32.5613,32.5143,32.5425,113405.0
2021-02-03 14:30:00,34.63,34.65,34.61,34.61,99226.0,32.5425,32.5613,32.5237,32.5237,99226.0
2021-02-03 15:00:00,34.6,34.65,34.54,34.56,158748.0,32.5143,32.5613,32.4579,32.4767,158748.0
2021-02-03 15:30:00,34.56,34.65,34.55,34.6,391073.0,32.4767,32.5613,32.4673,32.5143,391073.0
2021-02-04 09:30:00,33.69,33.71,33.24,33.56,1312580.0,31.6592,31.6779,31.2363,31.537,1312580.0
2021-02-04 10:00:00,33.56,33.97,33.55,33.64,610082.0,31.537,31.9223,31.5276,31.6122,610082.0
2021-02-04 10:30:00,33.64,33.68,33.51,33.53,347932.0,31.6122,31.6498,31.49,31.5088,347932.0
2021-02-04 11:00:00,33.53,33.61,33.51,33.54,282345.0,31.5088,31.584,31.49,31.5182,282345.0
2021-02-04 11:30:00,33.55,33.69,33.53,33.64,211611.0,31.5276,31.6592,31.5088,31.6122,211611.0
2021-02-04 12:00:00,33.65,33.65,33.53,33.53,112679.0,31.6216,31.6216,31.5088,31.5088,112679.0
2021-02-04 12:30:00,33.53,33.67,33.53,33.67,219521.0,31.5088,31.6404,31.5088,31.6404,219521.0
2021-02-04 13:00:00,33.67,33.76,33.64,33.76,125911.0,31.6404,31.7249,31.6122,31.7249,125911.0
2021-02-04 13:30:00,33.76,33.81,33.74,33.77,131931.0,31.7249,31.7719,31.7061,31.7343,131931.0
2021-02-04 14:00:00,33.76,33.8,33.7,33.72,108521.0,31.7249,31.7625,31.6686,31.6873,108521.0
2021-02-04 14:30:00,33.72,33.9,33.71,33.88,184137.0,31.6873,31.8565,31.6779,31.8377,184137.0
2021-02-04 15:00:00,33.88,33.9,33.78,33.85,270517.0,31.8377,31.8565,31.7437,31.8095,270517.0
2021-02-04 15:30:00,33.85,33.93,33.79,33.83,810005.0,31.8095,31.8847,31.7531,31.7907,810005.0
2021-02-05 09:30:00,34.11,34.23,33.9,34.09,601336.0,32.0538,32.1666,31.8565,32.035,601336.0
2021-02-05 10:00:00,34.08,34.11,33.91,34.03,329657.0,32.0256,32.0538,31.8659,31.9787,329657.0
2021-02-05 10:30:00,34.04,34.19,34.03,34.18,253816.0,31.9881,32.129,31.9787,32.1196,253816.0
2021-02-05 11:00:00,34.18,34.35,34.16,34.31,237673.0,32.1196,32.2794,32.1008,32.2418,237673.0
2021-02-05 11:30:00,34.33,34.39,34.22,34.35,215070.0,32.2606,32.317,32.1572,32.2794,215070.0
2021-02-05 12:00:00,34.36,34.47,34.31,34.43,149668.0,32.2888,32.3921,32.2418,32.3545,149668.0
2021-02-05 12:30:00,34.42,34.53,34.37,34.53,118833.0,32.3451,32.4485,32.2982,32.4485,118833.0
2021-02-05 13:00:00,34.52,34.59,34.5,34.58,84028.0,32.4391,32.5049,32.4203,32.4955,84028.0
2021-02-05 13:30:00,34.57,34.6,34.46,34.51,105068.0,32.4861,32.5143,32.3827,32.4297,105068.0
2021-02-05 14:00:00,34.51,34.65,34.51,34.65,107813.0,32.4297,32.5613,32.4297,32.5613,107813.0
2021-02-05 14:30:00,34.65,34.69,34.48,34.48,111478.0,32.5613,32.5989,32.4015,32.4015,111478.0
2021-02-05 15:00:00,34.48,34.58,34.47,34.56,145416.0,32.4015,32.4955,32.3921,32.4767,145416.0
2021-02-05 15:30:00,34.56,34.63,34.51,34.61,655080.0,32.4767,32.5425,32.4297,32.5237,655080.0
2021-02-08 09:30:00,35.27,35.27,34.9,35.08,823009.0,33.1439,33.1439,32.7962,32.9654,823009.0
2021-02-08 10:00:00,35.08,35.28,35.08,35.17,376296.0,32.9654,33.1533,32.9654,33.0499,376296.0
2021-02-08 10:30:00,35.17,35.33,35.17,35.29,368393.0,33.0499,33.2003,33.0499,33.1627,368393.0
2021-02-08 11:00:00,35.3,35.38,35.28,35.36,229364.0,33.1721,33.2473,33.1533,33.2285,229364.0
2021-02-08 11:30:00,35.36,35.44,35.23,35.44,170244.0,33.2285,33.3037,33.1063,33.3037,170244.0
2021-02-08 12:00:00,35.44,35.48,35.42,35.42,165553.0,33.3037,33.3413,33.2849,33.2849,165553.0
2021-02-08 12:30:00,35.41,35.46,35.27,35.33,167619.0,33.2755,33.3225,33.1439,33.2003,167619.0
2021-02-08 13:00:00,35.32,35.32,35.24,35.29,92717.0,33.1909,33.1909,33.1157,33.1627,92717.0
2021-02-08 13:30:00,35.29,35.34,35.22,35.26,93976.0,33.1627,33.2097,33.0969,33.1345,93976.0
2021-02-08 14:00:00,35.26,35.32,35.18,35.19,139995.0,33.1345,33.1909,33.0593,33.0687,139995.0
2021-02-08 14:30:00,35.19,35.24,35.15,35.21,72109.0,33.0687,33.1157,33.0311,33.0875,72109.0
2021-02-08 15:00:00,35.2,35.36,35.19,35.34,94262.0,33.0781,33.2285,33.0687,33.2097,94262.0
2021-02-08 15:30:00,35.35,35.37,35.14,35.19,540275.0,33.2191,33.2379,33.0217,33.0687,540275.0
2021-02-09 09:30:00,35.43,35.43,35.0,35.23,713157.0,33.2943,33.2943,32.8902,33.1063,713157.0
2021-02-09 10:00:00,35.24,35.47,35.24,35.41,243397.0,33.1157,33.3319,33.1157,33.2755,243397.0
2021-02-09 10:30:00,35.41,35.41,35.13,35.14,193374.0,33.2755,33.2755,33.0123,33.0217,193374.0
2021-02-09 11:00:00,35.15,35.17,35.1,35.1,162497.0,33.0311,33.0499,32.9842,32.9842,162497.0
2021-02-09 11:30:00,35.1,35.11,34.95,34.96,237179.0,32.9842,32.9936,32.8432,32.8526,237179.0
2021-02-09 12:00:00,34.94,35.06,34.94,34.99,162252.0,32.8338,32.9466,32.8338,32.8808,162252.0
2021-02-09 12:30:00,35.0,35.09,34.99,35.08,174705.0,32.8902,32.9748,32.8808,32.9654,174705.0
2021-02-09 13:00:00,35.08,35.12,35.01,35.01,162072.0,32.9654,33.003,32.8996,32.8996,162072.0
2021-02-09 13:30:00,35.01,35.02,34.96,34.99,124616.0,32.8996,32.909,32.8526,32.8808,124616.0
2021-02-09 14:00:00,34.99,35.11,34.99,35.06,157564.0,32.8808,32.9936,32.8808,32.9466,157564.0
2021-02-09 14:30:00,35.06,35.15,35.04,35.15,119139.0,32.9466,33.0311,32.9278,33.0311,119139.0
2021-02-09 15:00:00,35.15,35.21,35.1,35.12,176745.0,33.0311,33.0875,32.9842,33.003,176745.0
2021-02-09 15:30:00,35.12,35.2,35.1,35.16,423454.0,33.003,33.0781,32.9842,33.0405,423454.0
2021-02-10 09:30:00,35.5,35.59,35.31,35.38,505309.0,33.36,33.4446,33.1815,33.2473,505309.0
2021-02-10 10:00:00,35.37,35.47,35.16,35.29,311786.0,33.2379,33.3319,33.0405,33.1627,311786.0
2021-02-10 10:30:00,35.3,35.32,35.0,35.15,226781.0,33.1721,33.1909,32.8902,33.0311,226781.0
2021-02-10 11:00:00,35.16,35.16,35.03,35.13,153000.0,33.0405,33.0405,32.9184,33.0123,153000.0
2021-02-10 11:30:00,35.12,35.2,35.11,35.18,131791.0,33.003,33.0781,32.9936,33.0593,131791.0
2021-02-10 12:00:00,35.18,35.18,35.03,35.14,73100.0,33.0593,33.0593,32.9184,33.0217,73100.0
2021-02-10 12:30:00,35.14,35.23,35.12,35.19,83101.0,33.0217,33.1063,33.003,33.0687,83101.0
2021-02-10 13:00:00,35.19,35.22,35.19,35.2,42870.0,33.0687,33.0969,33.0687,33.0781,42870.0
2021-02-10 13:30:00,35.19,35.24,35.16,35.24,46035.0,33.0687,33.1157,33.0405,33.1157,46035.0
2021-02-10 14:00:00,35.24,35.3,35.22,35.29,98702.0,33.1157,33.1721,33.0969,33.1627,98702.0
2021-02-10 14:30:00,35.3,35.4,35.3,35.33,102002.0,33.1721,33.2661,33.1721,33.2003,102002.0
2021-02-10 15:00:00,35.34,35.34,35.21,35.25,110847.0,33.2097,33.2097,33.0875,33.1251,110847.0
2021-02-10 15:30:00,35.25,35.29,35.21,35.27,238915.0,33.1251,33.1627,33.0875,33.1439,238915.0
2021-02-11 09:30:00,35.33,35.61,35.21,35.54,541315.0,33.2003,33.4634,33.0875,33.3976,541315.0
2021-02-11 10:00:00,35.54,35.56,35.35,35.47,163588.0,33.3976,33.4164,33.2191,33.3319,163588.0
2021-02-11 10:30:00,35.48,35.61,35.41,35.45,137132.0,33.3413,33.4634,33.2755,33.3131,137132.0
2021-02-11 11:00:00,35.44,35.47,35.36,35.36,108100.0,33.3037,33.3319,33.2285,33.2285,108100.0
2021-02-11 11:30:00,35.35,35.35,35.17,35.19,221326.0,33.2191,33.2191,33.0499,33.0687,221326.0
2021-02-11 12:00:00,35.19,35.2,34.77,34.77,438512.0,33.0687,33.0781,32.6741,32.6741,438512.0
2021-02-11 12:30:00,34.77,34.92,34.75,34.91,221481.0,32.6741,32.815,32.6553,32.8056,221481.0
2021-02-11 13:00:00,34.9,34.94,34.83,34.89,155196.0,32.7962,32.8338,32.7304,32.7868,155196.0
2021-02-11 13:30:00,34.88,34.88,34.8,34.81,106619.0,32.7774,32.7774,32.7022,32.7116,106619.0
2021-02-11 14:00:00,34.81,34.81,34.67,34.75,133955.0,32.7116,32.7116,32.5801,32.6553,133955.0
2021-02-11 14:30:00,34.74,34.78,34.67,34.78,160101.0,32.6459,32.6834,32.5801,32.6834,160101.0
2021-02-11 15:00:00,34.78,34.84,34.75,34.81,220277.0,32.6834,32.7398,32.6553,32.7116,220277.0
2021-02-11 15:30:00,34.82,34.85,34.7,34.8,675276.0,32.721,32.7492,32.6083,32.7022,675276.0
2021-02-12 09:30:00,34.5,34.51,34.18,34.4,631922.0,32.4203,32.4297,32.1196,32.3264,631922.0
2021-02-12 10:00:00,34.39,34.58,34.32,34.48,252876.0,32.317,32.4955,32.2512,32.4015,252876.0
2021-02-12 10:30:00,34.47,34.97,34.44,34.97,329396.0,32.3921,32.862,32.3639,32.862,329396.0
2021-02-12 11:00:00,34.98,35.08,34.86,34.99,231654.0,32.8714,32.9654,32.7586,32.8808,231654.0
2021-02-12 11:30:00,34.99,35.04,34.9,34.91,110708.0,32.8808,32.9278,32.7962,32.8056,110708.0
2021-02-12 12:00:00,34.92,35.12,34.89,35.09,155628.0,32.815,33.003,32.7868,32.9748,155628.0
2021-02-12 12:30:00,35.09,35.09,34.96,34.96,157569.0,32.9748,32.9748,32.8526,32.8526,157569.0
2021-02-12 13:00:00,34.96,34.97,34.84,34.92,93835.0,32.8526,32.862,32.7398,32.815,93835.0
2021-02-12 13:30:00,34.93,34.94,34.83,34.85,67622.0,32.8244,32.8338,32.7304,32.7492,67622.0
2021-02-12 14:00:00,34.86,34.9,34.81,34.81,87397.0,32.7586,32.7962,32.7116,32.7116,87397.0
2021-02-12 14:30:00,34.82,34.83,34.71,34.71,123542.0,32.721,32.7304,32.6177,32.6177,123542.0
2021-02-12 15:00:00,34.71,34.71,34.59,34.69,197421.0,32.6177,32.6177,32.5049,32.5989,197421.0
2021-02-12 15:30:00,34.69,34.78,34.65,34.78,372304.0,32.5989,32.6834,32.5613,32.6834,372304.0
2021-02-16 09:30:00,34.18,34.51,34.08,34.36,857847.0,32.1196,32.4297,32.0256,32.2888,857847.0
2021-02-16 10:00:00,34.36,34.81,34.36,34.75,397995.0,32.2888,32.7116,32.2888,32.6553,397995.0
2021-02-16 10:30:00,34.76,34.8,34.59,34.78,252699.0,32.6647,32.7022,32.5049,32.6834,252699.0
2021-02-16 11:00:00,34.78,34.78,34.49,34.49,170264.0,32.6834,32.6834,32.4109,32.4109,170264.0
2021-02-16 11:30:00,34.48,34.49,34.28,34.32,213736.0,32.4015,32.4109,32.2136,32.2512,213736.0
2021-02-16 12:00:00,34.32,34.4,34.24,34.33,233742.0,32.2512,32.3264,32.176,32.2606,233742.0
2021-02-16 12:30:00,34.34,34.41,34.33,34.4,143931.0,32.27,32.3358,32.2606,32.3264,143931.0
2021-02-16 13:00:00,34.38,34.41,34.34,34.4,211479.0,32.3076,32.3358,32.27,32.3264,211479.0
2021-02-16 13:30:00,34.4,34.4,34.24,34.26,144170.0,32.3264,32.3264,32.176,32.1948,144170.0
2021-02-16 14:00:00,34.25,34.26,34.14,34.14,162554.0,32.1854,32.1948,32.082,32.082,162554.0
2021-02-16 14:30:00,34.14,34.27,34.14,34.27,134387.0,32.082,32.2042,32.082,32.2042,134387.0
2021-02-16 15:00:00,34.27,34.28,34.16,34.16,143519.0,32.2042,32.2136,32.1008,32.1008,143519.0
2021-02-16 15:30:00,34.15,34.17,34.08,34.12,663464.0,32.0914,32.1102,32.0256,32.0632,663464.0
2021-02-17 09:30:00,33.53,33.57,33.1,33.25,1305121.0,31.5088,31.5464,31.1047,31.2457,1305121.0
2021-02-17 10:00:00,33.24,33.33,33.15,33.22,340298.0,31.2363,31.3209,31.1517,31.2175,340298.0
2021-02-17 10:30:00,33.22,33.4,33.17,33.29,399568.0,31.2175,31.3866,31.1705,31.2833,399568.0
2021-02-17 11:00:00,33.29,33.3,33.07,33.1,470559.0,31.2833,31.2927,31.0765,31.1047,470559.0
2021-02-17 11:30:00,33.08,33.24,33.08,33.22,230854.0,31.0859,31.2363,31.0859,31.2175,230854.0
2021-02-17 12:00:00,33.21,33.28,33.14,33.24,189459.0,31.2081,31.2739,31.1423,31.2363,189459.0
2021-02-17 12:30:00,33.25,33.35,33.23,33.28,113229.0,31.2457,31.3396,31.2269,31.2739,113229.0
2021-02-17 13:00:00,33.28,33.29,33.17,33.18,117129.0,31.2739,31.2833,31.1705,31.1799,117129.0
2021-02-17 13:30:00,33.18,33.19,33.12,33.17,143182.0,31.1799,31.1893,31.1235,31.1705,143182.0
2021-02-17 14:00:00,33.17,33.18,33.05,33.06,244168.0,31.1705,31.1799,31.0577,31.0671,244168.0
2021-02-17 14:30:00,33.05,33.08,32.97,33.03,284505.0,31.0577,31.0859,30.9826,31.0389,284505.0
2021-02-17 15:00:00,33.03,33.13,33.02,33.1,122124.0,31.0389,31.1329,31.0295,31.1047,122124.0
2021-02-17 15:30:00,33.1,33.28,33.07,33.23,640477.0,31.1047,31.2739,31.0765,31.2269,640477.0
2021-02-18 09:30:00,33.18,33.43,32.89,33.02,730781.0,31.1799,31.4148,30.9074,31.0295,730781.0
2021-02-18 10:00:00,33.02,33.02,32.54,32.68,506001.0,31.0295,31.0295,30.5785,30.71,506001.0
2021-02-18 10:30:00,32.67,33.01,32.63,32.96,364566.0,30.7006,31.0201,30.6631,30.9732,364566.0
2021-02-18 11:00:00,32.97,33.13,32.93,33.06,259603.0,30.9826,31.1329,30.945,31.0671,259603.0
2021-02-18 11:30:00,33.06,33.14,33.03,33.14,160268.0,31.0671,31.1423,31.0389,31.1423,160268.0
2021-02-18 12:00:00,33.12,33.17,33.06,33.14,66279.0,31.1235,31.1705,31.0671,31.1423,66279.0
2021-02-18 12:30:00,33.14,33.15,33.03,33.03,83830.0,31.1423,31.1517,31.0389,31.0389,83830.0
2021-02-18 13:00:00,33.02,33.02,32.87,32.98,120348.0,31.0295,31.0295,30.8886,30.992,120348.0
2021-02-18 13:30:00,32.98,33.01,32.92,32.93,70435.0,30.992,31.0201,30.9356,30.945,70435.0
2021-02-18 14:00:00,32.91,33.0,32.88,32.99,112937.0,30.9262,31.0107,30.898,31.0013,112937.0
2021-02-18 14:30:00,32.99,33.0,32.81,32.84,121527.0,31.0013,31.0107,30.8322,30.8604,121527.0
2021-02-18 15:00:00,32.84,32.84,32.76,32.79,153307.0,30.8604,30.8604,30.7852,30.8134,153307.0
2021-02-18 15:30:00,32.79,32.87,32.76,32.81,478723.0,30.8134,30.8886,30.7852,30.8322,478723.0
2021-02-19 09:30:00,33.08,33.2,32.87,33.11,564461.0,31.0859,31.1987,30.8886,31.1141,564461.0
2021-02-19 10:00:00,33.11,33.14,32.74,32.78,294081.0,31.1141,31.1423,30.7664,30.804,294081.0
2021-02-19 10:30:00,32.78,33.01,32.77,33.01,187541.0,30.804,31.0201,30.7946,31.0201,187541.0
2021-02-19 11:00:00,33.01,33.02,32.89,32.91,198713.0,31.0201,31.0295,30.9074,30.9262,198713.0
2021-02-19 11:30:00,32.91,32.94,32.76,32.78,144835.0,30.9262,30.9544,30.7852,30.804,144835.0
2021-02-19 12:00:00,32.78,32.85,32.75,32.83,121587.0,30.804,30.8698,30.7758,30.851,121587.0
2021-02-19 12:30:00,32.83,32.85,32.64,32.73,129900.0,30.851,30.8698,30.6724,30.757,129900.0
2021-02-19 13:00:00,32.71,32.72,32.58,32.62,158935.0,30.7382,30.7476,30.6161,30.6537,158935.0
2021-02-19 13:30:00,32.62,32.67,32.58,32.65,111880.0,30.6537,30.7006,30.6161,30.6818,111880.0
2021-02-19 14:00:00,32.64,32.7,32.61,32.62,132353.0,30.6724,30.7288,30.6443,30.6537,132353.0
2021-02-19 14:30:00,32.63,32.69,32.62,32.66,114970.0,30.6631,30.7194,30.6537,30.6912,114970.0
2021-02-19 15:00:00,32.67,32.76,32.62,32.74,198230.0,30.7006,30.7852,30.6537,30.7664,198230.0
2021-02-19 15:30:00,32.74,32.81,32.73,32.77,521767.0,30.7664,30.8322,30.757,30.7946,521767.0
2021-02-22 09:30:00,33.24,33.64,33.07,33.51,855957.0,31.2363,31.6122,31.0765,31.49,855957.0
2021-02-22 10:00:00,33.52,33.66,33.43,33.64,302429.0,31.4994,31.631,31.4148,31.6122,302429.0
2021-02-22 10:30:00,33.63,33.88,33.6,33.82,322768.0,31.6028,31.8377,31.5746,31.7813,322768.0
2021-02-22 11:00:00,33.83,33.92,33.74,33.92,232608.0,31.7907,31.8753,31.7061,31.8753,232608.0
2021-02-22 11:30:00,33.92,33.92,33.78,33.89,113048.0,31.8753,31.8753,31.7437,31.8471,113048.0
2021-02-22 12:00:00,33.91,34.07,33.9,34.03,209277.0,31.8659,32.0162,31.8565,31.9787,209277.0
2021-02-22 12:30:00,34.04,34.06,33.95,34.06,179295.0,31.9881,32.0068,31.9035,32.0068,179295.0
2021-02-22 13:00:00,34.06,34.2,34.04,34.14,373558.0,32.0068,32.1384,31.9881,32.082,373558.0
2021-02-22 13:30:00,34.14,34.19,34.09,34.09,138522.0,32.082,32.129,32.035,32.035,138522.0
2021-02-22 14:00:00,34.1,34.17,34.05,34.16,162093.0,32.0444,32.1102,31.9975,32.1008,162093.0
2021-02-22 14:30:00,34.17,34.3,34.15,34.28,259751.0,32.1102,32.2324,32.0914,32.2136,259751.0
2021-02-22 15:00:00,34.28,34.35,34.26,34.28,273445.0,32.2136,32.2794,32.1948,32.2136,273445.0
2021-02-22 15:30:00,34.28,34.33,34.14,34.21,791153.0,32.2136,32.2606,32.082,32.1478,791153.0
2021-02-23 09:30:00,33.82,33.87,32.81,33.08,835388.0,31.7813,31.8283,30.8322,31.0859,835388.0
2021-02-23 10:00:00,33.09,33.58,33.04,33.58,562224.0,31.0953,31.5558,31.0483,31.5558,562224.0
2021-02-23 10:30:00,33.58,33.63,33.36,33.39,392150.0,31.5558,31.6028,31.349,31.3772,392150.0
2021-02-23 11:00:00,33.4,33.41,33.21,33.23,326298.0,31.3866,31.396,31.2081,31.2269,326298.0
2021-02-23 11:30:00,33.24,33.51,33.22,33.47,241687.0,31.2363,31.49,31.2175,31.4524,241687.0
2021-02-23 12:00:00,33.47,33.54,33.37,33.46,145646.0,31.4524,31.5182,31.3584,31.443,145646.0
2021-02-23 12:30:00,33.45,33.46,33.28,33.3,137857.0,31.4336,31.443,31.2739,31.2927,137857.0
2021-02-23 13:00:00,33.3,33.37,33.27,33.33,89223.0,31.2927,31.3584,31.2645,31.3209,89223.0
2021-02-23 13:30:00,33.32,33.32,33.19,33.28,174940.0,31.3115,31.3115,31.1893,31.2739,174940.0
2021-02-23 14:00:00,33.28,33.36,33.23,33.35,115110.0,31.2739,31.349,31.2269,31.3396,115110.0
2021-02-23 14:30:00,33.36,33.46,33.32,33.42,134235.0,31.349,31.443,31.3115,31.4054,134235.0
2021-02-23 15:00:00,33.43,33.52,33.37,33.48,150736.0,31.4148,31.4994,31.3584,31.4618,150736.0
2021-02-23 15:30:00,33.48,33.53,33.36,33.44,636260.0,31.4618,31.5088,31.349,31.4242,636260.0
2021-02-24 09:30:00,32.84,33.11,32.65,32.89,625120.0,30.8604,31.1141,30.6818,30.9074,625120.0
2021-02-24 10:00:00,32.89,33.35,32.87,33.24,308948.0,30.9074,31.3396,30.8886,31.2363,308948.0
2021-02-24 10:30:00,33.24,33.47,33.14,33.47,260143.0,31.2363,31.4524,31.1423,31.4524,260143.0
2021-02-24 11:00:00,33.47,33.65,33.43,33.56,135345.0,31.4524,31.6216,31.4148,31.537,135345.0
2021-02-24 11:30:00,33.57,33.79,33.56,33.73,163325.0,31.5464,31.7531,31.537,31.6967,163325.0
2021-02-24 12:00:00,33.73,33.79,33.63,33.65,113563.0,31.6967,31.7531,31.6028,31.6216,113563.0
2021-02-24 12:30:00,33.65,33.7,33.58,33.59,106028.0,31.6216,31.6686,31.5558,31.5652,106028.0
2021-02-24 13:00:00,33.58,33.74,33.47,33.72,112751.0,31.5558,31.7061,31.4524,31.6873,112751.0
2021-02-24 13:30:00,33.72,33.76,33.64,33.75,75602.0,31.6873,31.7249,31.6122,31.7155,75602.0
2021-02-24 14:00:00,33.76,33.9,33.74,33.81,116639.0,31.7249,31.8565,31.7061,31.7719,116639.0
2021-02-24 14:30:00,33.81,33.85,33.74,33.78,79838.0,31.7719,31.8095,31.7061,31.7437,79838.0
2021-02-24 15:00:00,33.78,33.82,33.76,33.78,99126.0,31.7437,31.7813,31.7249,31.7437,99126.0
2021-02-24 15:30:00,33.78,33.8,33.69,33.69,252821.0,31.7437,31.7625,31.6592,31.6592,252821.0
2021-02-25 09:30:00,33.0,33.63,33.0,33.34,900990.0,31.0107,31.6028,31.0107,31.3303,900990.0
2021-02-25 10:00:00,33.34,33.35,33.01,33.05,339294.0,31.3303,31.3396,31.0201,31.0577,339294.0
2021-02-25 10:30:00,33.05,33.06,32.73,32.85,682086.0,31.0577,31.0671,30.757,30.8698,682086.0
2021-02-25 11:00:00,32.85,32.93,32.79,32.9,357752.0,30.8698,30.945,30.8134,30.9168,357752.0
2021-02-25 11:30:00,32.9,32.94,32.76,32.81,346070.0,30.9168,30.9544,30.7852,30.8322,346070.0
2021-02-25 12:00:00,32.8,32.89,32.58,32.61,255607.0,30.8228,30.9074,30.6161,30.6443,255607.0
2021-02-25 12:30:00,32.6,32.66,32.33,32.37,513053.0,30.6349,30.6912,30.3811,30.4187,513053.0
2021-02-25 13:00:00,32.36,32.53,32.2,32.45,731199.0,30.4093,30.5691,30.259,30.4939,731199.0
2021-02-25 13:30:00,32.45,32.48,32.27,32.44,393513.0,30.4939,30.5221,30.3248,30.4845,393513.0
2021-02-25 14:00:00,32.43,32.62,32.41,32.55,176335.0,30.4751,30.6537,30.4563,30.5879,176335.0
2021-02-25 14:30:00,32.55,32.56,32.43,32.44,214412.0,30.5879,30.5973,30.4751,30.4845,214412.0
2021-02-25 15:00:00,32.44,32.49,32.28,32.35,419595.0,30.4845,30.5315,30.3341,30.3999,419595.0
2021-02-25 15:30:00,32.34,32.5,32.29,32.36,1085590.0,30.3905,30.5409,30.3435,30.4093,1085590.0
2021-02-26 09:30:00,31.98,32.16,31.46,31.48,1158611.0,30.0522,30.2214,29.5636,29.5824,1158611.0
2021-02-26 10:00:00,31.49,31.5,30.9,30.96,1092287.0,29.5918,29.6012,29.0373,29.0937,1092287.0
2021-02-26 10:30:00,30.97,31.44,30.92,31.28,745780.0,29.1031,29.5448,29.0561,29.3944,745780.0
2021-02-26 11:00:00,31.28,31.4,31.12,31.23,413202.0,29.3944,29.5072,29.2441,29.3474,413202.0
2021-02-26 11:30:00,31.24,31.48,31.15,31.2,272572.0,29.3568,29.5824,29.2723,29.3193,272572.0
2021-02-26 12:00:00,31.22,31.35,31.09,31.11,315809.0,29.338,29.4602,29.2159,29.2347,315809.0
2021-02-26 12:30:00,31.1,31.27,31.09,31.22,160789.0,29.2253,29.385,29.2159,29.338,160789.0
2021-02-26 13:00:00,31.22,31.38,31.16,31.37,283003.0,29.338,29.4884,29.2817,29.479,283003.0
2021-02-26 13:30:00,31.37,31.39,31.13,31.16,161337.0,29.479,29.4978,29.2535,29.2817,161337.0
2021-02-26 14:00:00,31.17,31.19,31.07,31.12,230727.0,29.2911,29.3099,29.1971,29.2441,230727.0
2021-02-26 14:30:00,31.11,31.25,31.1,31.13,315745.0,29.2347,29.3662,29.2253,29.2535,315745.0
2021-02-26 15:00:00,31.13,31.17,31.07,31.15,295770.0,29.2535,29.2911,29.1971,29.2723,295770.0
2021-02-26 15:30:00,31.16,31.32,31.11,31.12,1047579.0,29.2817,29.432,29.2347,29.2441,1047579.0
2021-03-01 09:30:00,31.51,31.72,31.37,31.49,815819.0,29.6106,29.8079,29.479,29.5918,815819.0
2021-03-01 10:00:00,31.49,31.57,31.32,31.34,279469.0,29.5918,29.6669,29.432,29.4508,279469.0
2021-03-01 10:30:00,31.34,31.52,31.32,31.35,268498.0,29.4508,29.62,29.432,29.4602,268498.0
2021-03-01 11:00:00,31.34,31.42,31.18,31.22,245954.0,29.4508,29.526,29.3005,29.338,245954.0
2021-03-01 11:30:00,31.23,31.27,31.06,31.12,201738.0,29.3474,29.385,29.1877,29.2441,201738.0
2021-03-01 12:00:00,31.13,31.18,30.96,30.96,186239.0,29.2535,29.3005,29.0937,29.0937,186239.0
2021-03-01 12:30:00,30.95,30.97,30.82,30.83,214740.0,29.0843,29.1031,28.9622,28.9716,214740.0
2021-03-01 13:00:00,30.83,30.88,30.73,30.88,234692.0,28.9716,29.0185,28.8776,29.0185,234692.0
2021-03-01 13:30:00,30.87,30.89,30.81,30.87,178140.0,29.0091,29.0279,28.9528,29.0091,178140.0
2021-03-01 14:00:00,30.88,30.91,30.8,30.83,172448.0,29.0185,29.0467,28.9434,28.9716,172448.0
2021-03-01 14:30:00,30.83,30.93,30.82,30.9,175546.0,28.9716,29.0655,28.9622,29.0373,175546.0
2021-03-01 15:00:00,30.89,30.95,30.82,30.91,172093.0,29.0279,29.0843,28.9622,29.0467,172093.0
2021-03-01 15:30:00,30.91,31.0,30.9,30.91,518747.0,29.0467,29.1313,29.0373,29.0467,518747.0
2021-03-02 09:30:00,31.01,31.36,30.98,31.29,769645.0,29.1407,29.4696,29.1125,29.4038,769645.0
2021-03-02 10:00:00,31.29,31.44,31.26,31.39,457494.0,29.4038,29.5448,29.3756,29.4978,457494.0
2021-03-02 10:30:00,31.39,31.41,31.23,31.35,203956.0,29.4978,29.5166,29.3474,29.4602,203956.0
2021-03-02 11:00:00,31.34,31.6,31.33,31.59,230816.0,29.4508,29.6951,29.4414,29.6857,230816.0
2021-03-02 11:30:00,31.59,31.94,31.54,31.83,317605.0,29.6857,30.0146,29.6388,29.9113,317605.0
2021-03-02 12:00:00,31.83,32.09,31.77,32.09,243241.0,29.9113,30.1556,29.8549,30.1556,243241.0
2021-03-02 12:30:00,32.09,32.14,31.97,32.07,280561.0,30.1556,30.2026,30.0428,30.1368,280561.0
2021-03-02 13:00:00,32.07,32.09,31.9,31.99,188573.0,30.1368,30.1556,29.9771,30.0616,188573.0
2021-03-02 13:30:00,31.99,32.21,31.99,32.17,176522.0,30.0616,30.2684,30.0616,30.2308,176522.0
2021-03-02 14:00:00,32.18,32.2,31.94,31.94,184417.0,30.2402,30.259,30.0146,30.0146,184417.0
2021-03-02 14:30:00,31.94,32.17,31.94,32.09,172602.0,30.0146,30.2308,30.0146,30.1556,172602.0
2021-03-02 15:00:00,32.08,32.17,32.01,32.06,259026.0,30.1462,30.2308,30.0804,30.1274,259026.0
2021-03-02 15:30:00,32.05,32.17,31.95,31.98,861322.0,30.118,30.2308,30.024,30.0522,861322.0
2021-03-03 09:30:00,31.44,31.51,31.03,31.08,922590.0,29.5448,29.6106,29.1595,29.2065,922590.0
2021-03-03 10:00:00,31.08,31.18,30.92,30.98,534985.0,29.2065,29.3005,29.0561,29.1125,534985.0
2021-03-03 10:30:00,30.97,31.09,30.64,31.09,821935.0,29.1031,29.2159,28.793,29.2159,821935.0
2021-03-03 11:00:00,31.09,31.5,31.08,31.38,554103.0,29.2159,29.6012,29.2065,29.4884,554103.0
2021-03-03 11:30:00,31.38,31.5,31.34,31.38,265238.0,29.4884,29.6012,29.4508,29.4884,265238.0
2021-03-03 12:00:00,31.36,31.51,31.34,31.36,380527.0,29.4696,29.6106,29.4508,29.4696,380527.0
2021-03-03 12:30:00,31.35,31.47,31.28,31.29,213261.0,29.4602,29.573,29.3944,29.4038,213261.0
2021-03-03 13:00:00,31.29,31.4,31.29,31.34,196798.0,29.4038,29.5072,29.4038,29.4508,196798.0
2021-03-03 13:30:00,31.34,31.59,31.31,31.51,183523.0,29.4508,29.6857,29.4226,29.6106,183523.0
2021-03-03 14:00:00,31.52,31.55,31.34,31.34,210438.0,29.62,29.6482,29.4508,29.4508,210438.0
2021-03-03 14:30:00,31.35,31.39,31.23,31.31,276835.0,29.4602,29.4978,29.3474,29.4226,276835.0
2021-03-03 15:00:00,31.31,31.36,31.19,31.23,278525.0,29.4226,29.4696,29.3099,29.3474,278525.0
2021-03-03 15:30:00,31.23,31.38,31.2,31.31,801846.0,29.3474,29.4884,29.3193,29.4226,801846.0
2021-03-04 09:30:00,31.29,31.54,31.11,31.17,818756.0,29.4038,29.6388,29.2347,29.2911,818756.0
2021-03-04 10:00:00,31.2,31.55,31.0,31.53,553911.0,29.3193,29.6482,29.1313,29.6294,553911.0
2021-03-04 10:30:00,31.51,31.98,31.49,31.87,511772.0,29.6106,30.0522,29.5918,29.9489,511772.0
2021-03-04 11:00:00,31.88,32.03,31.86,32.03,333211.0,29.9583,30.0992,29.9395,30.0992,333211.0
2021-03-04 11:30:00,32.04,32.08,31.91,31.95,165183.0,30.1086,30.1462,29.9865,30.024,165183.0
2021-03-04 12:00:00,31.97,32.08,31.44,31.62,496116.0,30.0428,30.1462,29.5448,29.7139,496116.0
2021-03-04 12:30:00,31.6,31.63,31.17,31.21,650248.0,29.6951,29.7233,29.2911,29.3286,650248.0
2021-03-04 13:00:00,31.2,31.5,31.15,31.43,390005.0,29.3193,29.6012,29.2723,29.5354,390005.0
2021-03-04 13:30:00,31.44,31.44,30.81,30.82,336906.0,29.5448,29.5448,28.9528,28.9622,336906.0
2021-03-04 14:00:00,30.82,31.37,30.82,31.35,539491.0,28.9622,29.479,28.9622,29.4602,539491.0
2021-03-04 14:30:00,31.35,31.55,31.21,31.49,340349.0,29.4602,29.6482,29.3286,29.5918,340349.0
2021-03-04 15:00:00,31.49,31.52,31.32,31.42,373670.0,29.5918,29.62,29.432,29.526,373670.0
2021-03-04 15:30:00,31.42,31.51,31.27,31.32,693267.0,29.526,29.6106,29.385,29.432,693267.0
2021-03-05 09:30:00,31.4,31.46,30.93,31.12,578225.0,29.5072,29.5636,29.0655,29.2441,578225.0
2021-03-05 10:00:00,31.12,31.52,31.12,31.35,381911.0,29.2441,29.62,29.2441,29.4602,381911.0
2021-03-05 10:30:00,31.35,31.47,31.09,31.11,330371.0,29.4602,29.573,29.2159,29.2347,330371.0
2021-03-05 11:00:00,31.11,31.22,30.92,30.99,208075.0,29.2347,29.338,29.0561,29.1219,208075.0
2021-03-05 11:30:00,30.97,31.12,30.9,31.12,273159.0,29.1031,29.2441,29.0373,29.2441,273159.0
2021-03-05 12:00:00,31.11,31.42,31.07,31.38,168501.0,29.2347,29.526,29.1971,29.4884,168501.0
2021-03-05 12:30:00,31.36,31.5,31.28,31.49,145073.0,29.4696,29.6012,29.3944,29.5918,145073.0
2021-03-05 13:00:00,31.49,31.67,31.42,31.6,200669.0,29.5918,29.7609,29.526,29.6951,200669.0
2021-03-05 13:30:00,31.6,31.68,31.51,31.58,153052.0,29.6951,29.7703,29.6106,29.6763,153052.0
2021-03-05 14:00:00,31.59,31.63,31.49,31.62,157977.0,29.6857,29.7233,29.5918,29.7139,157977.0
2021-03-05 14:30:00,31.63,31.77,31.63,31.76,148996.0,29.7233,29.8549,29.7233,29.8455,148996.0
2021-03-05 15:00:00,31.75,31.76,31.65,31.75,219544.0,29.8361,29.8455,29.7421,29.8361,219544.0
2021-03-05 15:30:00,31.75,31.88,31.73,31.81,519573.0,29.8361,29.9583,29.8173,29.8925,519573.0
2021-03-08 09:30:00,31.55,31.76,31.38,31.46,597450.0,29.6482,29.8455,29.4884,29.5636,597450.0
2021-03-08 10:00:00,31.47,31.79,31.42,31.66,190245.0,29.573,29.8737,29.526,29.7515,190245.0
2021-03-08 10:30:00,31.66,31.71,31.5,31.59,173863.0,29.7515,29.7985,29.6012,29.6857,173863.0
2021-03-08 11:00:00,31.59,31.7,31.51,31.54,172490.0,29.6857,29.7891,29.6106,29.6388,172490.0
2021-03-08 11:30:00,31.53,31.54,31.33,31.33,182845.0,29.6294,29.6388,29.4414,29.4414,182845.0
2021-03-08 12:00:00,31.34,31.41,31.19,31.32,138523.0,29.4508,29.5166,29.3099,29.432,138523.0
2021-03-08 12:30:00,31.33,31.44,31.26,31.35,84810.0,29.4414,29.5448,29.3756,29.4602,84810.0
2021-03-08 13:00:00,31.34,31.51,31.32,31.51,97678.0,29.4508,29.6106,29.432,29.6106,97678.0
2021-03-08 13:30:00,31.52,31.57,31.36,31.4,101110.0,29.62,29.6669,29.4696,29.5072,101110.0
2021-03-08 14:00:00,31.39,31.65,31.37,31.63,109825.0,29.4978,29.7421,29.479,29.7233,109825.0
2021-03-08 14:30:00,31.63,31.73,31.58,31.68,127715.0,29.7233,29.8173,29.6763,29.7703,127715.0
2021-03-08 15:00:00,31.68,31.68,31.52,31.55,136654.0,29.7703,29.7703,29.62,29.6482,136654.0
2021-03-08 15:30:00,31.54,31.58,31.33,31.35,496580.0,29.6388,29.6763,29.4414,29.4602,496580.0
2021-03-09 09:30:00,32.47,32.89,32.42,32.61,1202193.0,30.5127,30.9074,30.4657,30.6443,1202193.0
2021-03-09 10:00:00,32.61,32.69,32.35,32.4,431478.0,30.6443,30.7194,30.3999,30.4469,431478.0
2021-03-09 10:30:00,32.4,32.42,32.15,32.2,249637.0,30.4469,30.4657,30.212,30.259,249637.0
2021-03-09 11:00:00,32.2,32.28,32.13,32.24,159783.0,30.259,30.3341,30.1932,30.2966,159783.0
2021-03-09 11:30:00,32.24,32.28,32.14,32.14,144371.0,30.2966,30.3341,30.2026,30.2026,144371.0
2021-03-09 12:00:00,32.13,32.2,32.1,32.19,164220.0,30.1932,30.259,30.165,30.2496,164220.0
2021-03-09 12:30:00,32.19,32.37,32.18,32.36,165882.0,30.2496,30.4187,30.2402,30.4093,165882.0
2021-03-09 13:00:00,32.37,32.44,32.3,32.34,125570.0,30.4187,30.4845,30.3529,30.3905,125570.0
2021-03-09 13:30:00,32.34,32.42,32.27,32.28,156613.0,30.3905,30.4657,30.3248,30.3341,156613.0
2021-03-09 14:00:00,32.28,32.49,32.25,32.46,308712.0,30.3341,30.5315,30.306,30.5033,308712.0
2021-03-09 14:30:00,32.47,32.61,32.47,32.54,243299.0,30.5127,30.6443,30.5127,30.5785,243299.0
2021-03-09 15:00:00,32.54,32.57,32.47,32.49,287531.0,30.5785,30.6067,30.5127,30.5315,287531.0
2021-03-09 15:30:00,32.48,32.49,32.28,32.3,559517.0,30.5221,30.5315,30.3341,30.3529,559517.0
2021-03-10 09:30:00,32.39,32.39,32.09,32.33,596401.0,30.4375,30.4375,30.1556,30.3811,596401.0
2021-03-10 10:00:00,32.34,32.46,32.2,32.23,221558.0,30.3905,30.5033,30.259,30.2872,221558.0
2021-03-10 10:30:00,32.22,32.49,32.17,32.49,174765.0,30.2778,30.5315,30.2308,30.5315,174765.0
2021-03-10 11:00:00,32.49,32.49,32.26,32.41,116043.0,30.5315,30.5315,30.3154,30.4563,116043.0
2021-03-10 11:30:00,32.41,32.43,32.29,32.38,95514.0,30.4563,30.4751,30.3435,30.4281,95514.0
2021-03-10 12:00:00,32.4,32.44,32.35,32.44,64190.0,30.4469,30.4845,30.3999,30.4845,64190.0
2021-03-10 12:30:00,32.45,32.54,32.4,32.5,127197.0,30.4939,30.5785,30.4469,30.5409,127197.0
2021-03-10 13:00:00,32.49,32.56,32.3,32.56,190886.0,30.5315,30.5973,30.3529,30.5973,190886.0
2021-03-10 13:30:00,32.57,32.6,32.41,32.51,106549.0,30.6067,30.6349,30.4563,30.5503,106549.0
2021-03-10 14:00:00,32.5,32.63,32.45,32.6,127169.0,30.5409,30.6631,30.4939,30.6349,127169.0
2021-03-10 14:30:00,32.6,32.6,32.44,32.44,163229.0,30.6349,30.6349,30.4845,30.4845,163229.0
2021-03-10 15:00:00,32.46,32.52,32.43,32.51,120732.0,30.5033,30.5597,30.4751,30.5503,120732.0
2021-03-10 15:30:00,32.52,32.53,32.37,32.42,344620.0,30.5597,30.5691,30.4187,30.4657,344620.0
2021-03-11 09:30:00,32.66,33.08,32.66,32.74,817524.0,30.6912,31.0859,30.6912,30.7664,817524.0
2021-03-11 10:00:00,32.74,32.86,32.54,32.69,254659.0,30.7664,30.8792,30.5785,30.7194,254659.0
2021-03-11 10:30:00,32.71,32.82,32.54,32.76,160951.0,30.7382,30.8416,30.5785,30.7852,160951.0
2021-03-11 11:00:00,32.77,32.78,32.53,32.66,154429.0,30.7946,30.804,30.5691,30.6912,154429.0
2021-03-11 11:30:00,32.65,32.79,32.62,32.75,99701.0,30.6818,30.8134,30.6537,30.7758,99701.0
2021-03-11 12:00:00,32.76,32.89,32.76,32.89,113693.0,30.7852,30.9074,30.7852,30.9074,113693.0
2021-03-11 12:30:00,32.9,32.95,32.87,32.91,101891.0,30.9168,30.9638,30.8886,30.9262,101891.0
2021-03-11 13:00:00,32.91,33.04,32.84,32.85,207260.0,30.9262,31.0483,30.8604,30.8698,207260.0
2021-03-11 13:30:00,32.85,32.9,32.76,32.85,157310.0,30.8698,30.9168,30.7852,30.8698,157310.0
2021-03-11 14:00:00,32.85,32.95,32.81,32.91,98191.0,30.8698,30.9638,30.8322,30.9262,98191.0
2021-03-11 14:30:00,32.91,32.97,32.85,32.96,183953.0,30.9262,30.9826,30.8698,30.9732,183953.0
2021-03-11 15:00:00,32.95,32.98,32.9,32.96,197711.0,30.9638,30.992,30.9168,30.9732,197711.0
2021-03-11 15:30:00,32.96,33.06,32.92,33.0,515126.0,30.9732,31.0671,30.9356,31.0107,515126.0
2021-03-12 09:30:00,32.22,32.72,32.08,32.64,733635.0,30.2778,30.7476,30.1462,30.6724,733635.0
2021-03-12 10:00:00,32.63,32.64,32.38,32.43,250236.0,30.6631,30.6724,30.4281,30.4751,250236.0
2021-03-12 10:30:00,32.43,32.71,32.43,32.66,146427.0,30.4751,30.7382,30.4751,30.6912,146427.0
2021-03-12 11:00:00,32.65,32.89,32.58,32.89,107467.0,30.6818,30.9074,30.6161,30.9074,107467.0
2021-03-12 11:30:00,32.88,33.04,32.85,32.98,286183.0,30.898,31.0483,30.8698,30.992,286183.0
2021-03-12 12:00:00,32.97,33.02,32.83,32.89,101536.0,30.9826,31.0295,30.851,30.9074,101536.0
2021-03-12 12:30:00,32.9,32.98,32.83,32.93,91238.0,30.9168,30.992,30.851,30.945,91238.0
2021-03-12 13:00:00,32.93,33.0,32.92,32.96,84465.0,30.945,31.0107,30.9356,30.9732,84465.0
2021-03-12 13:30:00,32.96,33.1,32.96,33.06,122814.0,30.9732,31.1047,30.9732,31.0671,122814.0
2021-03-12 14:00:00,33.06,33.12,33.04,33.1,108722.0,31.0671,31.1235,31.0483,31.1047,108722.0
2021-03-12 14:30:00,33.1,33.11,32.99,32.99,107543.0,31.1047,31.1141,31.0013,31.0013,107543.0
2021-03-12 15:00:00,33.0,33.03,32.95,33.01,114496.0,31.0107,31.0389,30.9638,31.0201,114496.0
2021-03-12 15:30:00,33.0,33.1,32.97,33.08,509467.0,31.0107,31.1047,30.9826,31.0859,509467.0
2021-03-15 09:30:00,33.23,33.56,33.18,33.55,608431.0,31.2269,31.537,31.1799,31.5276,608431.0
2021-03-15 10:00:00,33.56,33.59,33.42,33.43,281541.0,31.537,31.5652,31.4054,31.4148,281541.0
2021-03-15 10:30:00,33.42,33.43,33.17,33.2,378378.0,31.4054,31.4148,31.1705,31.1987,378378.0
2021-03-15 11:00:00,33.19,33.4,33.14,33.35,125008.0,31.1893,31.3866,31.1423,31.3396,125008.0
2021-03-15 11:30:00,33.35,33.43,33.23,33.41,126382.0,31.3396,31.4148,31.2269,31.396,126382.0
2021-03-15 12:00:00,33.4,33.53,33.37,33.51,94764.0,31.3866,31.5088,31.3584,31.49,94764.0
2021-03-15 12:30:00,33.49,33.6,33.46,33.52,120901.0,31.4712,31.5746,31.443,31.4994,120901.0
2021-03-15 13:00:00,33.51,33.56,33.47,33.53,120204.0,31.49,31.537,31.4524,31.5088,120204.0
2021-03-15 13:30:00,33.52,33.65,33.49,33.6,109622.0,31.4994,31.6216,31.4712,31.5746,109622.0
2021-03-15 14:00:00,33.61,33.69,33.6,33.67,139351.0,31.584,31.6592,31.5746,31.6404,139351.0
2021-03-15 14:30:00,33.68,33.72,33.58,33.6,99710.0,31.6498,31.6873,31.5558,31.5746,99710.0
2021-03-15 15:00:00,33.59,33.62,33.49,33.6,161919.0,31.5652,31.5934,31.4712,31.5746,161919.0
2021-03-15 15:30:00,33.6,33.68,33.58,33.65,627383.0,31.5746,31.6498,31.5558,31.6216,627383.0
2021-03-16 09:30:00,33.68,33.68,33.35,33.49,423254.0,31.6498,31.6498,31.3396,31.4712,423254.0
2021-03-16 10:00:00,33.5,33.66,33.35,33.66,194143.0,31.4806,31.631,31.3396,31.631,194143.0
2021-03-16 10:30:00,33.67,33.71,33.49,33.55,156755.0,31.6404,31.6779,31.4712,31.5276,156755.0
2021-03-16 11:00:00,33.56,33.63,33.49,33.53,158212.0,31.537,31.6028,31.4712,31.5088,158212.0
2021-03-16 11:30:00,33.54,33.54,33.33,33.39,130544.0,31.5182,31.5182,31.3209,31.3772,130544.0
2021-03-16 12:00:00,33.38,33.49,33.37,33.46,108242.0,31.3678,31.4712,31.3584,31.443,108242.0
2021-03-16 12:30:00,33.45,33.53,33.42,33.51,83381.0,31.4336,31.5088,31.4054,31.49,83381.0
2021-03-16 13:00:00,33.52,33.64,33.51,33.56,86667.0,31.4994,31.6122,31.49,31.537,86667.0
2021-03-16 13:30:00,33.56,33.56,33.51,33.52,79162.0,31.537,31.537,31.49,31.4994,79162.0
2021-03-16 14:00:00,33.53,33.62,33.51,33.54,76412.0,31.5088,31.5934,31.49,31.5182,76412.0
2021-03-16 14:30:00,33.53,33.62,33.53,33.6,94367.0,31.5088,31.5934,31.5088,31.5746,94367.0
2021-03-16 15:00:00,33.6,33.64,33.56,33.58,141492.0,31.5746,31.6122,31.537,31.5558,141492.0
2021-03-16 15:30:00,33.59,33.7,33.47,33.5,558845.0,31.5652,31.6686,31.4524,31.4806,558845.0
2021-03-17 09:30:00,33.26,33.29,33.03,33.19,368387.0,31.2551,31.2833,31.0389,31.1893,368387.0
2021-03-17 10:00:00,33.18,33.35,33.0,33.34,252503.0,31.1799,31.3396,31.0107,31.3303,252503.0
2021-03-17 10:30:00,33.34,33.47,33.29,33.44,162817.0,31.3303,31.4524,31.2833,31.4242,162817.0
2021-03-17 11:00:00,33.44,33.46,33.23,33.26,147125.0,31.4242,31.443,31.2269,31.2551,147125.0
2021-03-17 11:30:00,33.24,33.33,33.18,33.24,121944.0,31.2363,31.3209,31.1799,31.2363,121944.0
2021-03-17 12:00:00,33.24,33.24,33.17,33.17,60305.0,31.2363,31.2363,31.1705,31.1705,60305.0
2021-03-17 12:30:00,33.17,33.31,33.15,33.29,71707.0,31.1705,31.3021,31.1517,31.2833,71707.0
2021-03-17 13:00:00,33.31,33.44,33.27,33.41,71538.0,31.3021,31.4242,31.2645,31.396,71538.0
2021-03-17 13:30:00,33.41,33.46,33.34,33.38,58081.0,31.396,31.443,31.3303,31.3678,58081.0
2021-03-17 14:00:00,33.39,33.95,33.39,33.88,693024.0,31.3772,31.9035,31.3772,31.8377,693024.0
2021-03-17 14:30:00,33.89,34.32,33.88,34.29,637890.0,31.8471,32.2512,31.8377,32.223,637890.0
2021-03-17 15:00:00,34.3,34.47,34.22,34.31,715828.0,32.2324,32.3921,32.1572,32.2418,715828.0
2021-03-17 15:30:00,34.31,34.41,34.08,34.22,783874.0,32.2418,32.3358,32.0256,32.1572,783874.0
2021-03-18 09:30:00,33.47,33.85,33.46,33.75,750888.0,31.4524,31.8095,31.443,31.7155,750888.0
2021-03-18 10:00:00,33.75,33.92,33.67,33.67,209335.0,31.7155,31.8753,31.6404,31.6404,209335.0
2021-03-18 10:30:00,33.67,33.86,33.6,33.83,193221.0,31.6404,31.8189,31.5746,31.7907,193221.0
2021-03-18 11:00:00,33.83,33.96,33.8,33.94,226614.0,31.7907,31.9129,31.7625,31.8941,226614.0
2021-03-18 11:30:00,33.95,33.98,33.83,33.97,117623.0,31.9035,31.9317,31.7907,31.9223,117623.0
2021-03-18 12:00:00,33.97,34.13,33.97,34.08,139979.0,31.9223,32.0726,31.9223,32.0256,139979.0
2021-03-18 12:30:00,34.08,34.1,33.85,33.88,113272.0,32.0256,32.0444,31.8095,31.8377,113272.0
2021-03-18 13:00:00,33.88,34.08,33.87,34.03,109612.0,31.8377,32.0256,31.8283,31.9787,109612.0
2021-03-18 13:30:00,34.03,34.1,34.01,34.08,106142.0,31.9787,32.0444,31.9599,32.0256,106142.0
2021-03-18 14:00:00,34.09,34.11,33.88,33.89,103656.0,32.035,32.0538,31.8377,31.8471,103656.0
2021-03-18 14:30:00,33.88,33.94,33.65,33.79,160881.0,31.8377,31.8941,31.6216,31.7531,160881.0
2021-03-18 15:00:00,33.8,33.8,33.66,33.76,191683.0,31.7625,31.7625,31.631,31.7249,191683.0
2021-03-18 15:30:00,33.76,33.76,33.48,33.62,677716.0,31.7249,31.7249,31.4618,31.5934,677716.0
2021-03-19 09:30:00,33.74,33.83,33.47,33.68,531452.0,31.7061,31.7907,31.4524,31.6498,531452.0
2021-03-19 10:00:00,33.67,33.79,33.63,33.74,347988.0,31.6404,31.7531,31.6028,31.7061,347988.0
2021-03-19 10:30:00,33.76,33.88,33.66,33.77,170373.0,31.7249,31.8377,31.631,31.7343,170373.0
2021-03-19 11:00:00,33.76,33.77,33.63,33.69,90197.0,31.7249,31.7343,31.6028,31.6592,90197.0
2021-03-19 11:30:00,33.68,33.83,33.61,33.81,142584.0,31.6498,31.7907,31.584,31.7719,142584.0
2021-03-19 12:00:00,33.81,33.83,33.7,33.72,172842.0,31.7719,31.7907,31.6686,31.6873,172842.0
2021-03-19 12:30:00,33.72,33.72,33.56,33.67,113313.0,31.6873,31.6873,31.537,31.6404,113313.0
2021-03-19 13:00:00,33.67,33.76,33.65,33.69,132869.0,31.6404,31.7249,31.6216,31.6592,132869.0
2021-03-19 13:30:00,33.69,33.73,33.66,33.68,86294.0,31.6592,31.6967,31.631,31.6498,86294.0
2021-03-19 14:00:00,33.69,33.7,33.62,33.65,70167.0,31.6592,31.6686,31.5934,31.6216,70167.0
2021-03-19 14:30:00,33.65,33.74,33.65,33.73,128619.0,31.6216,31.7061,31.6216,31.6967,128619.0
2021-03-19 15:00:00,33.73,33.78,33.7,33.74,145825.0,31.6967,31.7437,31.6686,31.7061,145825.0
2021-03-19 15:30:00,33.73,33.92,33.73,33.82,732185.0,31.6967,31.8753,31.6967,31.7813,732185.0
2021-03-22 09:30:00,33.56,33.95,33.55,33.61,457664.0,31.537,31.9035,31.5276,31.584,457664.0
2021-03-22 10:00:00,33.62,33.75,33.6,33.75,184883.0,31.5934,31.7155,31.5746,31.7155,184883.0
2021-03-22 10:30:00,33.76,33.85,33.67,33.85,91987.0,31.7249,31.8095,31.6404,31.8095,91987.0
2021-03-22 11:00:00,33.84,33.85,33.62,33.63,105341.0,31.8001,31.8095,31.5934,31.6028,105341.0
2021-03-22 11:30:00,33.63,33.76,33.63,33.75,60124.0,31.6028,31.7249,31.6028,31.7155,60124.0
2021-03-22 12:00:00,33.77,33.79,33.69,33.78,99246.0,31.7343,31.7531,31.6592,31.7437,99246.0
2021-03-22 12:30:00,33.79,33.79,33.6,33.61,47511.0,31.7531,31.7531,31.5746,31.584,47511.0
2021-03-22 13:00:00,33.61,33.67,33.6,33.6,47992.0,31.584,31.6404,31.5746,31.5746,47992.0
2021-03-22 13:30:00,33.6,33.68,33.59,33.67,36037.0,31.5746,31.6498,31.5652,31.6404,36037.0
2021-03-22 14:00:00,33.65,33.7,33.62,33.68,25952.0,31.6216,31.6686,31.5934,31.6498,25952.0
2021-03-22 14:30:00,33.67,33.67,33.56,33.57,96549.0,31.6404,31.6404,31.537,31.5464,96549.0
2021-03-22 15:00:00,33.57,33.62,33.53,33.57,201647.0,31.5464,31.5934,31.5088,31.5464,201647.0
2021-03-22 15:30:00,33.57,33.62,33.5,33.52,413683.0,31.5464,31.5934,31.4806,31.4994,413683.0
2021-03-23 09:30:00,33.17,33.26,32.94,33.02,380555.0,31.1705,31.2551,30.9544,31.0295,380555.0
2021-03-23 10:00:00,33.02,33.02,32.82,32.9,294660.0,31.0295,31.0295,30.8416,30.9168,294660.0
2021-03-23 10:30:00,32.89,33.04,32.81,32.98,127959.0,30.9074,31.0483,30.8322,30.992,127959.0
2021-03-23 11:00:00,32.98,33.0,32.88,32.92,69135.0,30.992,31.0107,30.898,30.9356,69135.0
2021-03-23 11:30:00,32.9,32.97,32.81,32.97,123887.0,30.9168,30.9826,30.8322,30.9826,123887.0
2021-03-23 12:00:00,32.97,32.97,32.74,32.75,94959.0,30.9826,30.9826,30.7664,30.7758,94959.0
2021-03-23 12:30:00,32.74,32.74,32.56,32.6,136267.0,30.7664,30.7664,30.5973,30.6349,136267.0
2021-03-23 13:00:00,32.61,32.67,32.54,32.63,92053.0,30.6443,30.7006,30.5785,30.6631,92053.0
2021-03-23 13:30:00,32.63,32.73,32.54,32.65,236833.0,30.6631,30.757,30.5785,30.6818,236833.0
2021-03-23 14:00:00,32.66,32.72,32.6,32.64,104000.0,30.6912,30.7476,30.6349,30.6724,104000.0
2021-03-23 14:30:00,32.65,32.68,32.6,32.65,103517.0,30.6818,30.71,30.6349,30.6818,103517.0
2021-03-23 15:00:00,32.64,32.69,32.58,32.6,243960.0,30.6724,30.7194,30.6161,30.6349,243960.0
2021-03-23 15:30:00,32.6,32.67,32.54,32.62,587804.0,30.6349,30.7006,30.5785,30.6537,587804.0
2021-03-24 09:30:00,32.65,32.66,32.4,32.52,256591.0,30.6818,30.6912,30.4469,30.5597,256591.0
2021-03-24 10:00:00,32.51,32.63,32.38,32.52,131363.0,30.5503,30.6631,30.4281,30.5597,131363.0
2021-03-24 10:30:00,32.52,32.52,32.38,32.5,123515.0,30.5597,30.5597,30.4281,30.5409,123515.0
2021-03-24 11:00:00,32.51,32.51,32.42,32.46,80140.0,30.5503,30.5503,30.4657,30.5033,80140.0
2021-03-24 11:30:00,32.47,32.64,32.47,32.63,80244.0,30.5127,30.6724,30.5127,30.6631,80244.0
2021-03-24 12:00:00,32.63,32.76,32.63,32.76,122299.0,30.6631,30.7852,30.6631,30.7852,122299.0
2021-03-24 12:30:00,32.76,32.76,32.56,32.56,114234.0,30.7852,30.7852,30.5973,30.5973,114234.0
2021-03-24 13:00:00,32.56,32.56,32.35,32.5,160934.0,30.5973,30.5973,30.3999,30.5409,160934.0
2021-03-24 13:30:00,32.5,32.58,32.47,32.58,91657.0,30.5409,30.6161,30.5127,30.6161,91657.0
2021-03-24 14:00:00,32.59,32.6,32.51,32.51,78405.0,30.6255,30.6349,30.5503,30.5503,78405.0
2021-03-24 14:30:00,32.5,32.5,32.38,32.41,125710.0,30.5409,30.5409,30.4281,30.4563,125710.0
2021-03-24 15:00:00,32.39,32.45,32.38,32.44,116982.0,30.4375,30.4939,30.4281,30.4845,116982.0
2021-03-24 15:30:00,32.44,32.44,32.28,32.3,379564.0,30.4845,30.4845,30.3341,30.3529,379564.0
2021-03-25 09:30:00,32.32,32.51,32.16,32.23,451554.0,30.3717,30.5503,30.2214,30.2872,451554.0
2021-03-25 10:00:00,32.22,32.36,32.13,32.24,276589.0,30.2778,30.4093,30.1932,30.2966,276589.0
2021-03-25 10:30:00,32.21,32.23,32.06,32.12,210715.0,30.2684,30.2872,30.1274,30.1838,210715.0
2021-03-25 11:00:00,32.1,32.14,32.01,32.06,127732.0,30.165,30.2026,30.0804,30.1274,127732.0
2021-03-25 11:30:00,32.07,32.07,31.93,31.98,177624.0,30.1368,30.1368,30.0052,30.0522,177624.0
2021-03-25 12:00:00,31.98,32.19,31.98,32.16,147451.0,30.0522,30.2496,30.0522,30.2214,147451.0
2021-03-25 12:30:00,32.16,32.19,32.01,32.04,95882.0,30.2214,30.2496,30.0804,30.1086,95882.0
2021-03-25 13:00:00,32.03,32.06,31.92,31.99,161648.0,30.0992,30.1274,29.9958,30.0616,161648.0
2021-03-25 13:30:00,32.0,32.08,31.92,32.0,83946.0,30.071,30.1462,29.9958,30.071,83946.0
2021-03-25 14:00:00,32.0,32.01,31.92,31.94,61240.0,30.071,30.0804,29.9958,30.0146,61240.0
2021-03-25 14:30:00,31.94,32.14,31.93,32.13,87608.0,30.0146,30.2026,30.0052,30.1932,87608.0
2021-03-25 15:00:00,32.13,32.24,32.13,32.15,125720.0,30.1932,30.2966,30.1932,30.212,125720.0
2021-03-25 15:30:00,32.15,32.26,32.12,32.23,452412.0,30.212,30.3154,30.1838,30.2872,452412.0
2021-03-26 09:30:00,32.15,32.33,32.15,32.31,321878.0,30.212,30.3811,30.212,30.3623,321878.0
2021-03-26 10:00:00,32.31,32.45,32.27,32.27,135207.0,30.3623,30.4939,30.3248,30.3248,135207.0
2021-03-26 10:30:00,32.27,32.35,32.16,32.33,127508.0,30.3248,30.3999,30.2214,30.3811,127508.0
2021-03-26 11:00:00,32.33,32.47,32.31,32.36,111304.0,30.3811,30.5127,30.3623,30.4093,111304.0
2021-03-26 11:30:00,32.35,32.44,32.33,32.44,88836.0,30.3999,30.4845,30.3811,30.4845,88836.0
2021-03-26 12:00:00,32.44,32.47,32.31,32.37,125648.0,30.4845,30.5127,30.3623,30.4187,125648.0
2021-03-26 12:30:00,32.36,32.42,32.32,32.36,73611.0,30.4093,30.4657,30.3717,30.4093,73611.0
2021-03-26 13:00:00,32.36,32.43,32.34,32.41,95710.0,30.4093,30.4751,30.3905,30.4563,95710.0
2021-03-26 13:30:00,32.41,32.41,32.26,32.32,98460.0,30.4563,30.4563,30.3154,30.3717,98460.0
2021-03-26 14:00:00,32.32,32.45,32.29,32.45,105449.0,30.3717,30.4939,30.3435,30.4939,105449.0
2021-03-26 14:30:00,32.45,32.6,32.44,32.58,120876.0,30.4939,30.6349,30.4845,30.6161,120876.0
2021-03-26 15:00:00,32.58,32.74,32.57,32.72,125287.0,30.6161,30.7664,30.6067,30.7476,125287.0
2021-03-26 15:30:00,32.72,32.79,32.64,32.74,561492.0,30.7476,30.8134,30.6724,30.7664,561492.0
2021-03-29 09:30:00,32.55,32.66,32.27,32.36,355149.0,30.5879,30.6912,30.3248,30.4093,355149.0
2021-03-29 10:00:00,32.36,32.39,32.2,32.27,165838.0,30.4093,30.4375,30.259,30.3248,165838.0
2021-03-29 10:30:00,32.25,32.34,32.19,32.19,120588.0,30.306,30.3905,30.2496,30.2496,120588.0
2021-03-29 11:00:00,32.19,32.22,32.1,32.22,126160.0,30.2496,30.2778,30.165,30.2778,126160.0
2021-03-29 11:30:00,32.22,32.28,32.17,32.26,75787.0,30.2778,30.3341,30.2308,30.3154,75787.0
2021-03-29 12:00:00,32.26,32.43,32.24,32.43,89069.0,30.3154,30.4751,30.2966,30.4751,89069.0
2021-03-29 12:30:00,32.42,32.58,32.4,32.51,96546.0,30.4657,30.6161,30.4469,30.5503,96546.0
2021-03-29 13:00:00,32.51,32.54,32.48,32.53,69533.0,30.5503,30.5785,30.5221,30.5691,69533.0
2021-03-29 13:30:00,32.52,32.65,32.51,32.55,113380.0,30.5597,30.6818,30.5503,30.5879,113380.0
2021-03-29 14:00:00,32.53,32.65,32.51,32.63,66405.0,30.5691,30.6818,30.5503,30.6631,66405.0
2021-03-29 14:30:00,32.63,32.75,32.6,32.73,90119.0,30.6631,30.7758,30.6349,30.757,90119.0
2021-03-29 15:00:00,32.75,32.89,32.75,32.85,201582.0,30.7758,30.9074,30.7758,30.8698,201582.0
2021-03-29 15:30:00,32.85,32.92,32.83,32.88,298092.0,30.8698,30.9356,30.851,30.898,298092.0
2021-03-30 09:30:00,32.0,32.08,31.75,32.03,489630.0,30.071,30.1462,29.8361,30.0992,489630.0
2021-03-30 10:00:00,32.02,32.23,31.86,32.22,224460.0,30.0898,30.2872,29.9395,30.2778,224460.0
2021-03-30 10:30:00,32.22,32.24,31.82,31.84,218591.0,30.2778,30.2966,29.9019,29.9207,218591.0
2021-03-30 11:00:00,31.84,31.93,31.84,31.87,200376.0,29.9207,30.0052,29.9207,29.9489,200376.0
2021-03-30 11:30:00,31.87,32.1,31.86,32.05,226668.0,29.9489,30.165,29.9395,30.118,226668.0
2021-03-30 12:00:00,32.05,32.06,31.82,31.97,312962.0,30.118,30.1274,29.9019,30.0428,312962.0
2021-03-30 12:30:00,31.96,32.03,31.93,32.02,73959.0,30.0334,30.0992,30.0052,30.0898,73959.0
2021-03-30 13:00:00,32.03,32.06,31.97,31.97,80335.0,30.0992,30.1274,30.0428,30.0428,80335.0
2021-03-30 13:30:00,31.98,31.99,31.89,31.9,76074.0,30.0522,30.0616,29.9677,29.9771,76074.0
2021-03-30 14:00:00,31.89,31.91,31.82,31.82,94746.0,29.9677,29.9865,29.9019,29.9019,94746.0
2021-03-30 14:30:00,31.82,31.84,31.66,31.68,464661.0,29.9019,29.9207,29.7515,29.7703,464661.0
2021-03-30 15:00:00,31.68,31.74,31.65,31.7,207903.0,29.7703,29.8267,29.7421,29.7891,207903.0
2021-03-30 15:30:00,31.7,31.84,31.68,31.82,615954.0,29.7891,29.9207,29.7703,29.9019,615954.0
2021-03-31 09:30:00,31.89,32.26,31.87,32.18,551798.0,29.9677,30.3154,29.9489,30.2402,551798.0
2021-03-31 10:00:00,32.19,32.39,32.17,32.25,233609.0,30.2496,30.4375,30.2308,30.306,233609.0
2021-03-31 10:30:00,32.25,32.45,32.22,32.4,261805.0,30.306,30.4939,30.2778,30.4469,261805.0
2021-03-31 11:00:00,32.4,32.55,32.28,32.52,294831.0,30.4469,30.5879,30.3341,30.5597,294831.0
2021-03-31 11:30:00,32.52,32.6,32.42,32.58,206310.0,30.5597,30.6349,30.4657,30.6161,206310.0
2021-03-31 12:00:00,32.6,32.71,32.55,32.65,182821.0,30.6349,30.7382,30.5879,30.6818,182821.0
2021-03-31 12:30:00,32.65,32.76,32.62,32.75,123095.0,30.6818,30.7852,30.6537,30.7758,123095.0
2021-03-31 13:00:00,32.75,32.78,32.65,32.69,209165.0,30.7758,30.804,30.6818,30.7194,209165.0
2021-03-31 13:30:00,32.7,32.72,32.63,32.65,129631.0,30.7288,30.7476,30.6631,30.6818,129631.0
2021-03-31 14:00:00,32.66,32.66,32.6,32.65,116397.0,30.6912,30.6912,30.6349,30.6818,116397.0
2021-03-31 14:30:00,32.65,32.65,32.56,32.59,74869.0,30.6818,30.6818,30.5973,30.6255,74869.0
2021-03-31 15:00:00,32.59,32.74,32.59,32.63,154020.0,30.6255,30.7664,30.6255,30.6631,154020.0
2021-03-31 15:30:00,32.63,32.65,32.42,32.51,912342.0,30.6631,30.6818,30.4657,30.5503,912342.0
2021-04-01 09:30:00,32.94,33.11,32.84,33.01,462702.0,30.9544,31.1141,30.8604,31.0201,462702.0
2021-04-01 10:00:00,33.0,33.13,32.9,33.13,171453.0,31.0107,31.1329,30.9168,31.1329,171453.0
2021-04-01 10:30:00,33.12,33.25,33.1,33.18,225421.0,31.1235,31.2457,31.1047,31.1799,225421.0
2021-04-01 11:00:00,33.17,33.27,33.15,33.15,198461.0,31.1705,31.2645,31.1517,31.1517,198461.0
2021-04-01 11:30:00,33.15,33.2,33.12,33.14,165639.0,31.1517,31.1987,31.1235,31.1423,165639.0
2021-04-01 12:00:00,33.14,33.24,33.13,33.23,116240.0,31.1423,31.2363,31.1329,31.2269,116240.0
2021-04-01 12:30:00,33.23,33.29,33.22,33.29,63948.0,31.2269,31.2833,31.2175,31.2833,63948.0
2021-04-01 13:00:00,33.3,33.46,33.26,33.46,138348.0,31.2927,31.443,31.2551,31.443,138348.0
2021-04-01 13:30:00,33.46,33.53,33.44,33.49,135784.0,31.443,31.5088,31.4242,31.4712,135784.0
2021-04-01 14:00:00,33.48,33.55,33.47,33.53,131827.0,31.4618,31.5276,31.4524,31.5088,131827.0
2021-04-01 14:30:00,33.52,33.55,33.44,33.46,113880.0,31.4994,31.5276,31.4242,31.443,113880.0
2021-04-01 15:00:00,33.45,33.53,33.42,33.51,276333.0,31.4336,31.5088,31.4054,31.49,276333.0
2021-04-01 15:30:00,33.52,33.62,33.52,33.58,806407.0,31.4994,31.5934,31.4994,31.5558,806407.0
2021-04-05 09:30:00,33.58,33.83,33.38,33.82,578251.0,31.5558,31.7907,31.3678,31.7813,578251.0
2021-04-05 10:00:00,33.82,34.01,33.8,34.0,296832.0,31.7813,31.9599,31.7625,31.9505,296832.0
2021-04-05 10:30:00,34.0,34.0,33.78,33.93,215603.0,31.9505,31.9505,31.7437,31.8847,215603.0
2021-04-05 11:00:00,33.93,33.95,33.73,33.92,198457.0,31.8847,31.9035,31.6967,31.8753,198457.0
2021-04-05 11:30:00,33.91,33.97,33.84,33.89,135460.0,31.8659,31.9223,31.8001,31.8471,135460.0
2021-04-05 12:00:00,33.88,33.91,33.73,33.76,121432.0,31.8377,31.8659,31.6967,31.7249,121432.0
2021-04-05 12:30:00,33.76,33.86,33.72,33.73,113087.0,31.7249,31.8189,31.6873,31.6967,113087.0
2021-04-05 13:00:00,33.74,33.85,33.72,33.8,88171.0,31.7061,31.8095,31.6873,31.7625,88171.0
2021-04-05 13:30:00,33.8,33.8,33.66,33.66,173865.0,31.7625,31.7625,31.631,31.631,173865.0
2021-04-05 14:00:00,33.66,33.7,33.62,33.66,123070.0,31.631,31.6686,31.5934,31.631,123070.0
2021-04-05 14:30:00,33.67,33.73,33.58,33.6,100038.0,31.6404,31.6967,31.5558,31.5746,100038.0
2021-04-05 15:00:00,33.63,33.64,33.56,33.62,244987.0,31.6028,31.6122,31.537,31.5934,244987.0
2021-04-05 15:30:00,33.62,33.78,33.58,33.7,335791.0,31.5934,31.7437,31.5558,31.6686,335791.0
2021-04-06 09:30:00,34.05,34.35,33.98,34.27,471776.0,31.9975,32.2794,31.9317,32.2042,471776.0
2021-04-06 10:00:00,34.26,34.42,34.26,34.32,277274.0,32.1948,32.3451,32.1948,32.2512,277274.0
2021-04-06 10:30:00,34.32,34.51,34.32,34.42,399034.0,32.2512,32.4297,32.2512,32.3451,399034.0
2021-04-06 11:00:00,34.43,34.55,34.39,34.5,175414.0,32.3545,32.4673,32.317,32.4203,175414.0
2021-04-06 11:30:00,34.49,34.52,34.44,34.51,140756.0,32.4109,32.4391,32.3639,32.4297,140756.0
2021-04-06 12:00:00,34.51,34.58,34.44,34.55,84460.0,32.4297,32.4955,32.3639,32.4673,84460.0
2021-04-06 12:30:00,34.56,34.56,34.51,34.53,97334.0,32.4767,32.4767,32.4297,32.4485,97334.0
2021-04-06 13:00:00,34.53,34.53,34.27,34.31,227154.0,32.4485,32.4485,32.2042,32.2418,227154.0
2021-04-06 13:30:00,34.31,34.37,34.29,34.36,89168.0,32.2418,32.2982,32.223,32.2888,89168.0
2021-04-06 14:00:00,34.35,34.43,34.31,34.38,97774.0,32.2794,32.3545,32.2418,32.3076,97774.0
2021-04-06 14:30:00,34.38,34.42,34.29,34.4,95542.0,32.3076,32.3451,32.223,32.3264,95542.0
2021-04-06 15:00:00,34.41,34.42,34.31,34.35,185987.0,32.3358,32.3451,32.2418,32.2794,185987.0
2021-04-06 15:30:00,34.35,34.38,34.24,34.27,393055.0,32.2794,32.3076,32.176,32.2042,393055.0
2021-04-07 09:30:00,34.15,34.28,33.95,34.27,346170.0,32.0914,32.2136,31.9035,32.2042,346170.0
2021-04-07 10:00:00,34.28,34.31,34.1,34.17,124567.0,32.2136,32.2418,32.0444,32.1102,124567.0
2021-04-07 10:30:00,34.15,34.17,34.04,34.11,141323.0,32.0914,32.1102,31.9881,32.0538,141323.0
2021-04-07 11:00:00,34.12,34.18,34.02,34.03,81570.0,32.0632,32.1196,31.9693,31.9787,81570.0
2021-04-07 11:30:00,34.04,34.07,33.97,34.02,76048.0,31.9881,32.0162,31.9223,31.9693,76048.0
2021-04-07 12:00:00,34.02,34.03,33.92,33.95,89249.0,31.9693,31.9787,31.8753,31.9035,89249.0
2021-04-07 12:30:00,33.94,33.97,33.88,33.91,135252.0,31.8941,31.9223,31.8377,31.8659,135252.0
2021-04-07 13:00:00,33.91,34.0,33.9,33.97,97862.0,31.8659,31.9505,31.8565,31.9223,97862.0
2021-04-07 13:30:00,33.97,34.06,33.96,34.04,75628.0,31.9223,32.0068,31.9129,31.9881,75628.0
2021-04-07 14:00:00,34.04,34.1,33.96,33.99,86452.0,31.9881,32.0444,31.9129,31.9411,86452.0
2021-04-07 14:30:00,34.0,34.03,33.97,33.97,77052.0,31.9505,31.9787,31.9223,31.9223,77052.0
2021-04-07 15:00:00,33.98,33.99,33.86,33.87,195049.0,31.9317,31.9411,31.8189,31.8283,195049.0
2021-04-07 15:30:00,33.87,33.97,33.85,33.97,545815.0,31.8283,31.9223,31.8095,31.9223,545815.0
2021-04-08 09:30:00,34.59,34.72,34.56,34.56,713477.0,32.5049,32.6271,32.4767,32.4767,713477.0
2021-04-08 10:00:00,34.57,34.65,34.44,34.59,349178.0,32.4861,32.5613,32.3639,32.5049,349178.0
2021-04-08 10:30:00,34.59,34.76,34.59,34.6,204432.0,32.5049,32.6647,32.5049,32.5143,204432.0
2021-04-08 11:00:00,34.61,34.66,34.54,34.61,200401.0,32.5237,32.5707,32.4579,32.5237,200401.0
2021-04-08 11:30:00,34.6,34.64,34.53,34.62,136565.0,32.5143,32.5519,32.4485,32.5331,136565.0
2021-04-08 12:00:00,34.62,34.67,34.58,34.67,118334.0,32.5331,32.5801,32.4955,32.5801,118334.0
2021-04-08 12:30:00,34.67,34.7,34.63,34.69,202187.0,32.5801,32.6083,32.5425,32.5989,202187.0
2021-04-08 13:00:00,34.69,34.72,34.65,34.72,101194.0,32.5989,32.6271,32.5613,32.6271,101194.0
2021-04-08 13:30:00,34.71,34.74,34.68,34.72,110061.0,32.6177,32.6459,32.5895,32.6271,110061.0
2021-04-08 14:00:00,34.72,34.79,34.72,34.79,86610.0,32.6271,32.6928,32.6271,32.6928,86610.0
2021-04-08 14:30:00,34.8,34.8,34.72,34.75,98996.0,32.7022,32.7022,32.6271,32.6553,98996.0
2021-04-08 15:00:00,34.76,34.85,34.74,34.76,228165.0,32.6647,32.7492,32.6459,32.6647,228165.0
2021-04-08 15:30:00,34.76,34.76,34.65,34.74,620687.0,32.6647,32.6647,32.5613,32.6459,620687.0
2021-04-09 09:30:00,34.11,34.54,33.98,34.49,601933.0,32.0538,32.4579,31.9317,32.4109,601933.0
2021-04-09 10:00:00,34.48,34.64,34.45,34.63,164737.0,32.4015,32.5519,32.3733,32.5425,164737.0
2021-04-09 10:30:00,34.63,34.75,34.54,34.67,128845.0,32.5425,32.6553,32.4579,32.5801,128845.0
2021-04-09 11:00:00,34.67,34.77,34.65,34.72,96811.0,32.5801,32.6741,32.5613,32.6271,96811.0
2021-04-09 11:30:00,34.73,34.78,34.7,34.75,99366.0,32.6365,32.6834,32.6083,32.6553,99366.0
2021-04-09 12:00:00,34.74,34.78,34.69,34.77,71768.0,32.6459,32.6834,32.5989,32.6741,71768.0
2021-04-09 12:30:00,34.77,34.77,34.69,34.69,58329.0,32.6741,32.6741,32.5989,32.5989,58329.0
2021-04-09 13:00:00,34.7,34.76,34.69,34.72,52220.0,32.6083,32.6647,32.5989,32.6271,52220.0
2021-04-09 13:30:00,34.71,34.76,34.64,34.64,72915.0,32.6177,32.6647,32.5519,32.5519,72915.0
2021-04-09 14:00:00,34.65,34.67,34.52,34.66,75036.0,32.5613,32.5801,32.4391,32.5707,75036.0
2021-04-09 14:30:00,34.65,34.69,34.65,34.67,71266.0,32.5613,32.5989,32.5613,32.5801,71266.0
2021-04-09 15:00:00,34.67,34.72,34.63,34.72,68861.0,32.5801,32.6271,32.5425,32.6271,68861.0
2021-04-09 15:30:00,34.72,34.75,34.67,34.71,200199.0,32.6271,32.6553,32.5801,32.6177,200199.0
2021-04-12 09:30:00,34.44,34.44,34.13,34.2,465542.0,32.3639,32.3639,32.0726,32.1384,465542.0
2021-04-12 10:00:00,34.2,34.24,34.07,34.2,331498.0,32.1384,32.176,32.0162,32.1384,331498.0
2021-04-12 10:30:00,34.2,34.2,33.99,34.05,187357.0,32.1384,32.1384,31.9411,31.9975,187357.0
2021-04-12 11:00:00,34.05,34.16,34.01,34.01,97161.0,31.9975,32.1008,31.9599,31.9599,97161.0
2021-04-12 11:30:00,34.01,34.01,33.87,33.88,160763.0,31.9599,31.9599,31.8283,31.8377,160763.0
2021-04-12 12:00:00,33.89,33.99,33.89,33.94,82056.0,31.8471,31.9411,31.8471,31.8941,82056.0
2021-04-12 12:30:00,33.95,34.06,33.95,34.0,74407.0,31.9035,32.0068,31.9035,31.9505,74407.0
2021-04-12 13:00:00,33.99,34.01,33.95,34.0,39111.0,31.9411,31.9599,31.9035,31.9505,39111.0
2021-04-12 13:30:00,34.01,34.01,33.97,33.97,43261.0,31.9599,31.9599,31.9223,31.9223,43261.0
2021-04-12 14:00:00,33.96,34.02,33.88,33.9,50725.0,31.9129,31.9693,31.8377,31.8565,50725.0
2021-04-12 14:30:00,33.9,33.93,33.84,33.92,66695.0,31.8565,31.8847,31.8001,31.8753,66695.0
2021-04-12 15:00:00,33.92,33.98,33.88,33.9,170428.0,31.8753,31.9317,31.8377,31.8565,170428.0
2021-04-12 15:30:00,33.9,33.98,33.84,33.98,425836.0,31.8565,31.9317,31.8001,31.9317,425836.0
2021-04-13 09:30:00,34.39,34.8,34.31,34.77,404235.0,32.317,32.7022,32.2418,32.6741,404235.0
2021-04-13 10:00:00,34.79,34.8,34.42,34.48,203492.0,32.6928,32.7022,32.3451,32.4015,203492.0
2021-04-13 10:30:00,34.48,34.6,34.34,34.54,233548.0,32.4015,32.5143,32.27,32.4579,233548.0
2021-04-13 11:00:00,34.54,34.58,34.42,34.57,114751.0,32.4579,32.4955,32.3451,32.4861,114751.0
2021-04-13 11:30:00,34.57,34.69,34.55,34.62,162205.0,32.4861,32.5989,32.4673,32.5331,162205.0
2021-04-13 12:00:00,34.65,34.65,34.54,34.59,59052.0,32.5613,32.5613,32.4579,32.5049,59052.0
2021-04-13 12:30:00,34.59,34.59,34.48,34.52,60854.0,32.5049,32.5049,32.4015,32.4391,60854.0
2021-04-13 13:00:00,34.52,34.66,34.51,34.63,157548.0,32.4391,32.5707,32.4297,32.5425,157548.0
2021-04-13 13:30:00,34.62,34.63,34.55,34.55,73738.0,32.5331,32.5425,32.4673,32.4673,73738.0
2021-04-13 14:00:00,34.54,34.59,34.54,34.59,51274.0,32.4579,32.5049,32.4579,32.5049,51274.0
2021-04-13 14:30:00,34.61,34.62,34.56,34.62,72993.0,32.5237,32.5331,32.4767,32.5331,72993.0
2021-04-13 15:00:00,34.63,34.66,34.54,34.57,100512.0,32.5425,32.5707,32.4579,32.4861,100512.0
2021-04-13 15:30:00,34.57,34.58,34.51,34.55,421117.0,32.4861,32.4955,32.4297,32.4673,421117.0
2021-04-14 09:30:00,34.54,34.66,34.45,34.48,401425.0,32.4579,32.5707,32.3733,32.4015,401425.0
2021-04-14 10:00:00,34.47,34.56,34.42,34.56,263484.0,32.3921,32.4767,32.3451,32.4767,263484.0
2021-04-14 10:30:00,34.56,34.75,34.55,34.6,108953.0,32.4767,32.6553,32.4673,32.5143,108953.0
2021-04-14 11:00:00,34.6,34.65,34.47,34.53,95444.0,32.5143,32.5613,32.3921,32.4485,95444.0
2021-04-14 11:30:00,34.55,34.61,34.54,34.61,94777.0,32.4673,32.5237,32.4579,32.5237,94777.0
2021-04-14 12:00:00,34.59,34.59,34.48,34.48,47437.0,32.5049,32.5049,32.4015,32.4015,47437.0
2021-04-14 12:30:00,34.48,34.53,34.46,34.5,116398.0,32.4015,32.4485,32.3827,32.4203,116398.0
2021-04-14 13:00:00,34.5,34.5,34.41,34.44,128388.0,32.4203,32.4203,32.3358,32.3639,128388.0
2021-04-14 13:30:00,34.44,34.45,34.35,34.36,76289.0,32.3639,32.3733,32.2794,32.2888,76289.0
2021-04-14 14:00:00,34.36,34.36,34.29,34.3,82717.0,32.2888,32.2888,32.223,32.2324,82717.0
2021-04-14 14:30:00,34.29,34.29,34.2,34.24,70955.0,32.223,32.223,32.1384,32.176,70955.0
2021-04-14 15:00:00,34.24,34.39,34.23,34.39,128599.0,32.176,32.317,32.1666,32.317,128599.0
2021-04-14 15:30:00,34.39,34.39,34.29,34.31,399904.0,32.317,32.317,32.223,32.2418,399904.0
2021-04-15 09:30:00,34.8,35.32,34.73,35.28,862849.0,32.7022,33.1909,32.6365,33.1533,862849.0
2021-04-15 10:00:00,35.28,35.58,35.26,35.57,430856.0,33.1533,33.4352,33.1345,33.4258,430856.0
2021-04-15 10:30:00,35.58,35.65,35.47,35.61,351705.0,33.4352,33.501,33.3319,33.4634,351705.0
2021-04-15 11:00:00,35.61,35.86,35.6,35.83,744130.0,33.4634,33.6983,33.454,33.6702,744130.0
2021-04-15 11:30:00,35.83,35.93,35.75,35.76,242605.0,33.6702,33.7641,33.595,33.6044,242605.0
2021-04-15 12:00:00,35.76,35.92,35.76,35.87,151847.0,33.6044,33.7547,33.6044,33.7077,151847.0
2021-04-15 12:30:00,35.86,35.92,35.84,35.91,124516.0,33.6983,33.7547,33.6796,33.7453,124516.0
2021-04-15 13:00:00,35.92,35.96,35.91,35.95,130282.0,33.7547,33.7923,33.7453,33.7829,130282.0
2021-04-15 13:30:00,35.95,35.95,35.83,35.83,182386.0,33.7829,33.7829,33.6702,33.6702,182386.0
2021-04-15 14:00:00,35.83,35.95,35.83,35.9,181783.0,33.6702,33.7829,33.6702,33.7359,181783.0
2021-04-15 14:30:00,35.9,35.92,35.81,35.88,120389.0,33.7359,33.7547,33.6514,33.7171,120389.0
2021-04-15 15:00:00,35.87,35.89,35.79,35.8,321523.0,33.7077,33.7265,33.6326,33.642,321523.0
2021-04-15 15:30:00,35.8,35.8,35.69,35.71,705721.0,33.642,33.642,33.5386,33.5574,705721.0
2021-04-16 09:30:00,36.02,36.08,35.73,35.76,916365.0,33.8487,33.9051,33.5762,33.6044,916365.0
2021-04-16 10:00:00,35.78,36.09,35.76,36.07,238709.0,33.6232,33.9145,33.6044,33.8957,238709.0
2021-04-16 10:30:00,36.07,36.08,35.87,35.97,220321.0,33.8957,33.9051,33.7077,33.8017,220321.0
2021-04-16 11:00:00,35.98,36.06,35.94,36.0,159260.0,33.8111,33.8863,33.7735,33.8299,159260.0
2021-04-16 11:30:00,36.01,36.12,35.99,36.09,80404.0,33.8393,33.9427,33.8205,33.9145,80404.0
2021-04-16 12:00:00,36.09,36.12,36.01,36.01,211395.0,33.9145,33.9427,33.8393,33.8393,211395.0
2021-04-16 12:30:00,36.02,36.02,35.85,35.91,107807.0,33.8487,33.8487,33.6889,33.7453,107807.0
2021-04-16 13:00:00,35.91,35.97,35.88,35.95,86391.0,33.7453,33.8017,33.7171,33.7829,86391.0
2021-04-16 13:30:00,35.94,35.94,35.81,35.82,65813.0,33.7735,33.7735,33.6514,33.6608,65813.0
2021-04-16 14:00:00,35.81,35.88,35.78,35.85,76984.0,33.6514,33.7171,33.6232,33.6889,76984.0
2021-04-16 14:30:00,35.84,35.94,35.84,35.92,65309.0,33.6796,33.7735,33.6796,33.7547,65309.0
2021-04-16 15:00:00,35.93,36.06,35.93,36.05,147072.0,33.7641,33.8863,33.7641,33.8769,147072.0
2021-04-16 15:30:00,36.04,36.08,35.99,36.05,546477.0,33.8675,33.9051,33.8205,33.8769,546477.0
2021-04-19 09:30:00,35.88,36.02,35.75,36.01,649989.0,33.7171,33.8487,33.595,33.8393,649989.0
2021-04-19 10:00:00,36.01,36.09,35.82,35.82,184525.0,33.8393,33.9145,33.6608,33.6608,184525.0
2021-04-19 10:30:00,35.82,35.85,35.74,35.83,175840.0,33.6608,33.6889,33.5856,33.6702,175840.0
2021-04-19 11:00:00,35.83,35.84,35.66,35.78,108111.0,33.6702,33.6796,33.5104,33.6232,108111.0
2021-04-19 11:30:00,35.78,35.81,35.71,35.76,91785.0,33.6232,33.6514,33.5574,33.6044,91785.0
2021-04-19 12:00:00,35.77,35.79,35.72,35.75,104675.0,33.6138,33.6326,33.5668,33.595,104675.0
2021-04-19 12:30:00,35.74,35.74,35.7,35.72,87583.0,33.5856,33.5856,33.548,33.5668,87583.0
2021-04-19 13:00:00,35.72,35.73,35.61,35.61,76794.0,33.5668,33.5762,33.4634,33.4634,76794.0
2021-04-19 13:30:00,35.61,35.75,35.59,35.75,40339.0,33.4634,33.595,33.4446,33.595,40339.0
2021-04-19 14:00:00,35.74,35.75,35.6,35.74,49035.0,33.5856,33.595,33.454,33.5856,49035.0
2021-04-19 14:30:00,35.75,35.8,35.75,35.77,60779.0,33.595,33.642,33.595,33.6138,60779.0
2021-04-19 15:00:00,35.78,35.78,35.7,35.7,85530.0,33.6232,33.6232,33.548,33.548,85530.0
2021-04-19 15:30:00,35.71,35.81,35.7,35.79,286488.0,33.5574,33.6514,33.548,33.6326,286488.0
2021-04-20 09:30:00,35.7,36.08,35.69,36.08,455301.0,33.548,33.9051,33.5386,33.9051,455301.0
2021-04-20 10:00:00,36.09,36.21,36.02,36.11,251418.0,33.9145,34.0272,33.8487,33.9333,251418.0
2021-04-20 10:30:00,36.11,36.21,36.05,36.13,223074.0,33.9333,34.0272,33.8769,33.9521,223074.0
2021-04-20 11:00:00,36.13,36.24,36.05,36.06,240723.0,33.9521,34.0554,33.8769,33.8863,240723.0
2021-04-20 11:30:00,36.06,36.16,36.0,36.1,170787.0,33.8863,33.9803,33.8299,33.9239,170787.0
2021-04-20 12:00:00,36.11,36.22,36.06,36.21,127830.0,33.9333,34.0366,33.8863,34.0272,127830.0
2021-04-20 12:30:00,36.22,36.27,36.18,36.23,112482.0,34.0366,34.0836,33.9991,34.046,112482.0
2021-04-20 13:00:00,36.24,36.33,36.23,36.24,139255.0,34.0554,34.14,34.046,34.0554,139255.0
2021-04-20 13:30:00,36.25,36.26,36.2,36.21,104029.0,34.0648,34.0742,34.0178,34.0272,104029.0
2021-04-20 14:00:00,36.22,36.28,36.21,36.25,196501.0,34.0366,34.093,34.0272,34.0648,196501.0
2021-04-20 14:30:00,36.25,36.27,36.16,36.2,99153.0,34.0648,34.0836,33.9803,34.0178,99153.0
2021-04-20 15:00:00,36.2,36.23,36.13,36.15,156497.0,34.0178,34.046,33.9521,33.9709,156497.0
2021-04-20 15:30:00,36.15,36.25,36.09,36.22,472342.0,33.9709,34.0648,33.9145,34.0366,472342.0
2021-04-21 09:30:00,36.2,36.77,36.13,36.75,736539.0,34.0178,34.5535,33.9521,34.5347,736539.0
2021-04-21 10:00:00,36.75,36.84,36.61,36.78,334746.0,34.5347,34.6193,34.4031,34.5629,334746.0
2021-04-21 10:30:00,36.77,36.78,36.59,36.66,233157.0,34.5535,34.5629,34.3843,34.4501,233157.0
2021-04-21 11:00:00,36.65,36.74,36.6,36.74,182815.0,34.4407,34.5253,34.3937,34.5253,182815.0
2021-04-21 11:30:00,36.75,36.81,36.72,36.73,119485.0,34.5347,34.5911,34.5065,34.5159,119485.0
2021-04-21 12:00:00,36.72,36.8,36.59,36.6,199808.0,34.5065,34.5817,34.3843,34.3937,199808.0
2021-04-21 12:30:00,36.6,36.62,36.52,36.54,83775.0,34.3937,34.4125,34.3186,34.3374,83775.0
2021-04-21 13:00:00,36.55,36.62,36.54,36.58,88982.0,34.3468,34.4125,34.3374,34.3749,88982.0
2021-04-21 13:30:00,36.58,36.64,36.56,36.57,64093.0,34.3749,34.4313,34.3561,34.3655,64093.0
2021-04-21 14:00:00,36.58,36.73,36.58,36.7,76643.0,34.3749,34.5159,34.3749,34.4877,76643.0
2021-04-21 14:30:00,36.7,36.74,36.66,36.74,67378.0,34.4877,34.5253,34.4501,34.5253,67378.0
2021-04-21 15:00:00,36.74,36.83,36.74,36.79,117383.0,34.5253,34.6099,34.5253,34.5723,117383.0
2021-04-21 15:30:00,36.79,36.83,36.72,36.82,645889.0,34.5723,34.6099,34.5065,34.6005,645889.0
2021-04-22 09:30:00,36.62,36.62,36.3,36.55,512289.0,34.4125,34.4125,34.1118,34.3468,512289.0
2021-04-22 10:00:00,36.53,36.55,36.44,36.46,198571.0,34.328,34.3468,34.2434,34.2622,198571.0
2021-04-22 10:30:00,36.47,36.65,36.43,36.49,136651.0,34.2716,34.4407,34.234,34.2904,136651.0
2021-04-22 11:00:00,36.49,36.53,36.32,36.32,113792.0,34.2904,34.328,34.1306,34.1306,113792.0
2021-04-22 11:30:00,36.32,36.44,36.28,36.33,129122.0,34.1306,34.2434,34.093,34.14,129122.0
2021-04-22 12:00:00,36.33,36.38,36.19,36.37,121659.0,34.14,34.187,34.0085,34.1776,121659.0
2021-04-22 12:30:00,36.37,36.37,36.27,36.33,69104.0,34.1776,34.1776,34.0836,34.14,69104.0
2021-04-22 13:00:00,36.32,36.4,36.29,36.36,95360.0,34.1306,34.2058,34.1024,34.1682,95360.0
2021-04-22 13:30:00,36.36,36.39,36.23,36.24,112590.0,34.1682,34.1964,34.046,34.0554,112590.0
2021-04-22 14:00:00,36.23,36.23,35.97,36.15,279218.0,34.046,34.046,33.8017,33.9709,279218.0
2021-04-22 14:30:00,36.15,36.27,36.13,36.25,118166.0,33.9709,34.0836,33.9521,34.0648,118166.0
2021-04-22 15:00:00,36.24,36.24,36.05,36.09,138359.0,34.0554,34.0554,33.8769,33.9145,138359.0
2021-04-22 15:30:00,36.09,36.25,36.08,36.22,600206.0,33.9145,34.0648,33.9051,34.0366,600206.0
2021-04-23 09:30:00,36.48,36.62,36.31,36.35,418139.0,34.281,34.4125,34.1212,34.1588,418139.0
2021-04-23 10:00:00,36.35,36.38,36.07,36.07,258898.0,34.1588,34.187,33.8957,33.8957,258898.0
2021-04-23 10:30:00,36.06,36.13,35.96,36.07,147339.0,33.8863,33.9521,33.7923,33.8957,147339.0
2021-04-23 11:00:00,36.07,36.18,36.03,36.16,76291.0,33.8957,33.9991,33.8581,33.9803,76291.0
2021-04-23 11:30:00,36.15,36.17,36.08,36.12,68988.0,33.9709,33.9897,33.9051,33.9427,68988.0
2021-04-23 12:00:00,36.12,36.18,36.06,36.08,42804.0,33.9427,33.9991,33.8863,33.9051,42804.0
2021-04-23 12:30:00,36.08,36.16,36.06,36.16,55053.0,33.9051,33.9803,33.8863,33.9803,55053.0
2021-04-23 13:00:00,36.16,36.22,36.14,36.19,84472.0,33.9803,34.0366,33.9615,34.0085,84472.0
2021-04-23 13:30:00,36.19,36.22,36.15,36.22,46390.0,34.0085,34.0366,33.9709,34.0366,46390.0
2021-04-23 14:00:00,36.22,36.22,36.14,36.16,47021.0,34.0366,34.0366,33.9615,33.9803,47021.0
2021-04-23 14:30:00,36.16,36.19,36.13,36.13,38699.0,33.9803,34.0085,33.9521,33.9521,38699.0
2021-04-23 15:00:00,36.14,36.18,36.14,36.15,70188.0,33.9615,33.9991,33.9615,33.9709,70188.0
2021-04-23 15:30:00,36.14,36.15,36.03,36.08,312608.0,33.9615,33.9709,33.8581,33.9051,312608.0
2021-04-26 09:30:00,36.13,36.18,35.81,35.96,340537.0,33.9521,33.9991,33.6514,33.7923,340537.0
2021-04-26 10:00:00,35.95,36.11,35.84,36.04,181771.0,33.7829,33.9333,33.6796,33.8675,181771.0
2021-04-26 10:30:00,36.04,36.06,35.9,35.9,90151.0,33.8675,33.8863,33.7359,33.7359,90151.0
2021-04-26 11:00:00,35.9,35.96,35.88,35.88,63100.0,33.7359,33.7923,33.7171,33.7171,63100.0
2021-04-26 11:30:00,35.88,35.91,35.85,35.88,63128.0,33.7171,33.7453,33.6889,33.7171,63128.0
2021-04-26 12:00:00,35.88,35.9,35.84,35.87,51815.0,33.7171,33.7359,33.6796,33.7077,51815.0
2021-04-26 12:30:00,35.87,35.92,35.84,35.84,43015.0,33.7077,33.7547,33.6796,33.6796,43015.0
2021-04-26 13:00:00,35.84,35.93,35.83,35.89,78145.0,33.6796,33.7641,33.6702,33.7265,78145.0
2021-04-26 13:30:00,35.89,35.9,35.84,35.87,71946.0,33.7265,33.7359,33.6796,33.7077,71946.0
2021-04-26 14:00:00,35.87,35.95,35.87,35.94,37638.0,33.7077,33.7829,33.7077,33.7735,37638.0
2021-04-26 14:30:00,35.95,36.02,35.95,36.01,67845.0,33.7829,33.8487,33.7829,33.8393,67845.0
2021-04-26 15:00:00,36.01,36.07,35.99,35.99,68990.0,33.8393,33.8957,33.8205,33.8205,68990.0
2021-04-26 15:30:00,35.99,36.03,35.95,36.02,357130.0,33.8205,33.8581,33.7829,33.8487,357130.0
2021-04-27 09:30:00,36.03,36.04,35.7,36.0,428114.0,33.8581,33.8675,33.548,33.8299,428114.0
2021-04-27 10:00:00,35.99,36.05,35.92,36.01,135098.0,33.8205,33.8769,33.7547,33.8393,135098.0
2021-04-27 10:30:00,36.0,36.0,35.78,35.86,74781.0,33.8299,33.8299,33.6232,33.6983,74781.0
2021-04-27 11:00:00,35.85,35.89,35.78,35.78,89247.0,33.6889,33.7265,33.6232,33.6232,89247.0
2021-04-27 11:30:00,35.78,35.78,35.69,35.75,78146.0,33.6232,33.6232,33.5386,33.595,78146.0
2021-04-27 12:00:00,35.73,35.76,35.65,35.65,68491.0,33.5762,33.6044,33.501,33.501,68491.0
2021-04-27 12:30:00,35.66,35.72,35.63,35.64,63799.0,33.5104,33.5668,33.4822,33.4916,63799.0
2021-04-27 13:00:00,35.65,35.75,35.65,35.74,56785.0,33.501,33.595,33.501,33.5856,56785.0
2021-04-27 13:30:00,35.74,35.74,35.66,35.7,40421.0,33.5856,33.5856,33.5104,33.548,40421.0
2021-04-27 14:00:00,35.7,35.7,35.61,35.62,71462.0,33.548,33.548,33.4634,33.4728,71462.0
2021-04-27 14:30:00,35.61,35.61,35.49,35.53,93810.0,33.4634,33.4634,33.3506,33.3882,93810.0
2021-04-27 15:00:00,35.52,35.54,35.4,35.41,181058.0,33.3788,33.3976,33.2661,33.2755,181058.0
2021-04-27 15:30:00,35.41,35.42,35.25,35.27,662164.0,33.2755,33.2849,33.1251,33.1439,662164.0
2021-04-28 09:30:00,34.85,35.29,34.71,35.27,546674.0,32.7492,33.1627,32.6177,33.1439,546674.0
2021-04-28 10:00:00,35.26,35.31,35.13,35.23,192696.0,33.1345,33.1815,33.0123,33.1063,192696.0
2021-04-28 10:30:00,35.23,35.33,35.17,35.2,132170.0,33.1063,33.2003,33.0499,33.0781,132170.0
2021-04-28 11:00:00,35.21,35.27,35.2,35.27,84061.0,33.0875,33.1439,33.0781,33.1439,84061.0
2021-04-28 11:30:00,35.27,35.31,35.27,35.29,116450.0,33.1439,33.1815,33.1439,33.1627,116450.0
2021-04-28 12:00:00,35.28,35.37,35.26,35.33,55064.0,33.1533,33.2379,33.1345,33.2003,55064.0
2021-04-28 12:30:00,35.33,35.34,35.22,35.22,42329.0,33.2003,33.2097,33.0969,33.0969,42329.0
2021-04-28 13:00:00,35.22,35.26,35.19,35.25,57288.0,33.0969,33.1345,33.0687,33.1251,57288.0
2021-04-28 13:30:00,35.25,35.27,35.2,35.25,55365.0,33.1251,33.1439,33.0781,33.1251,55365.0
2021-04-28 14:00:00,35.24,35.33,35.08,35.29,157225.0,33.1157,33.2003,32.9654,33.1627,157225.0
2021-04-28 14:30:00,35.28,35.71,35.22,35.65,377660.0,33.1533,33.5574,33.0969,33.501,377660.0
2021-04-28 15:00:00,35.64,35.64,35.47,35.53,227688.0,33.4916,33.4916,33.3319,33.3882,227688.0
2021-04-28 15:30:00,35.53,35.53,35.42,35.46,391476.0,33.3882,33.3882,33.2849,33.3225,391476.0
2021-04-29 09:30:00,35.07,35.12,34.5,34.52,731151.0,32.956,33.003,32.4203,32.4391,731151.0
2021-04-29 10:00:00,34.52,34.63,34.47,34.57,350282.0,32.4391,32.5425,32.3921,32.4861,350282.0
2021-04-29 10:30:00,34.57,34.83,34.51,34.76,201989.0,32.4861,32.7304,32.4297,32.6647,201989.0
2021-04-29 11:00:00,34.75,34.84,34.64,34.67,209720.0,32.6553,32.7398,32.5519,32.5801,209720.0
2021-04-29 11:30:00,34.67,34.68,34.43,34.49,261443.0,32.5801,32.5895,32.3545,32.4109,261443.0
2021-04-29 12:00:00,34.48,34.57,34.44,34.52,235214.0,32.4015,32.4861,32.3639,32.4391,235214.0
2021-04-29 12:30:00,34.53,34.57,34.49,34.52,113660.0,32.4485,32.4861,32.4109,32.4391,113660.0
2021-04-29 13:00:00,34.52,34.54,34.45,34.52,204858.0,32.4391,32.4579,32.3733,32.4391,204858.0
2021-04-29 13:30:00,34.52,34.52,34.44,34.45,158470.0,32.4391,32.4391,32.3639,32.3733,158470.0
2021-04-29 14:00:00,34.45,34.48,34.38,34.38,103316.0,32.3733,32.4015,32.3076,32.3076,103316.0
2021-04-29 14:30:00,34.38,34.73,34.38,34.71,203071.0,32.3076,32.6365,32.3076,32.6177,203071.0
2021-04-29 15:00:00,34.71,34.77,34.69,34.76,190019.0,32.6177,32.6741,32.5989,32.6647,190019.0
2021-04-29 15:30:00,34.76,34.82,34.73,34.77,438266.0,32.6647,32.721,32.6365,32.6741,438266.0
2021-04-30 09:30:00,34.55,34.83,34.48,34.63,316599.0,32.4673,32.7304,32.4015,32.5425,316599.0
2021-04-30 10:00:00,34.65,34.73,34.46,34.7,153247.0,32.5613,32.6365,32.3827,32.6083,153247.0
2021-04-30 10:30:00,34.69,34.73,34.62,34.63,89720.0,32.5989,32.6365,32.5331,32.5425,89720.0
2021-04-30 11:00:00,34.64,34.66,34.44,34.47,131554.0,32.5519,32.5707,32.3639,32.3921,131554.0
2021-04-30 11:30:00,34.47,34.55,34.43,34.53,94600.0,32.3921,32.4673,32.3545,32.4485,94600.0
2021-04-30 12:00:00,34.54,34.55,34.48,34.53,138432.0,32.4579,32.4673,32.4015,32.4485,138432.0
2021-04-30 12:30:00,34.53,34.59,34.5,34.59,82227.0,32.4485,32.5049,32.4203,32.5049,82227.0
2021-04-30 13:00:00,34.59,34.6,34.52,34.59,83793.0,32.5049,32.5143,32.4391,32.5049,83793.0
2021-04-30 13:30:00,34.6,34.63,34.58,34.61,68100.0,32.5143,32.5425,32.4955,32.5237,68100.0
2021-04-30 14:00:00,34.61,34.67,34.6,34.64,108448.0,32.5237,32.5801,32.5143,32.5519,108448.0
2021-04-30 14:30:00,34.63,34.63,34.51,34.52,193437.0,32.5425,32.5425,32.4297,32.4391,193437.0
2021-04-30 15:00:00,34.52,34.52,34.42,34.47,276120.0,32.4391,32.4391,32.3451,32.3921,276120.0
2021-04-30 15:30:00,34.47,34.48,34.32,34.39,622190.0,32.3921,32.4015,32.2512,32.317,622190.0
2021-05-03 09:30:00,35.02,35.19,34.92,35.16,631212.0,32.909,33.0687,32.815,33.0405,631212.0
2021-05-03 10:00:00,35.16,35.6,35.15,35.58,529729.0,33.0405,33.454,33.0311,33.4352,529729.0
2021-05-03 10:30:00,35.59,35.68,35.53,35.54,458639.0,33.4446,33.5292,33.3882,33.3976,458639.0
2021-05-03 11:00:00,35.54,35.73,35.45,35.45,544195.0,33.3976,33.5762,33.3131,33.3131,544195.0
2021-05-03 11:30:00,35.45,35.56,35.4,35.48,240737.0,33.3131,33.4164,33.2661,33.3413,240737.0
2021-05-03 12:00:00,35.49,35.69,35.48,35.66,230066.0,33.3506,33.5386,33.3413,33.5104,230066.0
2021-05-03 12:30:00,35.66,35.76,35.66,35.72,181551.0,33.5104,33.6044,33.5104,33.5668,181551.0
2021-05-03 13:00:00,35.71,35.8,35.67,35.71,140896.0,33.5574,33.642,33.5198,33.5574,140896.0
2021-05-03 13:30:00,35.7,35.73,35.62,35.63,175141.0,33.548,33.5762,33.4728,33.4822,175141.0
2021-05-03 14:00:00,35.64,35.82,35.64,35.79,261544.0,33.4916,33.6608,33.4916,33.6326,261544.0
2021-05-03 14:30:00,35.79,35.89,35.75,35.8,149587.0,33.6326,33.7265,33.595,33.642,149587.0
2021-05-03 15:00:00,35.79,35.84,35.73,35.84,322398.0,33.6326,33.6796,33.5762,33.6796,322398.0
2021-05-03 15:30:00,35.83,35.86,35.67,35.69,693022.0,33.6702,33.6983,33.5198,33.5386,693022.0
2021-05-04 09:30:00,35.68,35.96,35.64,35.93,468125.0,33.5292,33.7923,33.4916,33.7641,468125.0
2021-05-04 10:00:00,35.92,36.32,35.82,35.87,369068.0,33.7547,34.1306,33.6608,33.7077,369068.0
2021-05-04 10:30:00,35.87,35.87,35.62,35.73,131392.0,33.7077,33.7077,33.4728,33.5762,131392.0
2021-05-04 11:00:00,35.74,35.75,35.15,35.27,391721.0,33.5856,33.595,33.0311,33.1439,391721.0
2021-05-04 11:30:00,35.29,35.38,35.09,35.1,152334.0,33.1627,33.2473,32.9748,32.9842,152334.0
2021-05-04 12:00:00,35.1,35.25,34.98,35.22,136857.0,32.9842,33.1251,32.8714,33.0969,136857.0
2021-05-04 12:30:00,35.21,35.32,35.14,35.29,80433.0,33.0875,33.1909,33.0217,33.1627,80433.0
2021-05-04 13:00:00,35.3,35.45,35.29,35.34,132485.0,33.1721,33.3131,33.1627,33.2097,132485.0
2021-05-04 13:30:00,35.34,35.48,35.32,35.44,159925.0,33.2097,33.3413,33.1909,33.3037,159925.0
2021-05-04 14:00:00,35.42,35.52,35.38,35.44,53476.0,33.2849,33.3788,33.2473,33.3037,53476.0
2021-05-04 14:30:00,35.45,35.52,35.39,35.39,60981.0,33.3131,33.3788,33.2567,33.2567,60981.0
2021-05-04 15:00:00,35.37,35.41,35.25,35.3,216338.0,33.2379,33.2755,33.1251,33.1721,216338.0
2021-05-04 15:30:00,35.29,35.34,35.23,35.34,354693.0,33.1627,33.2097,33.1063,33.2097,354693.0
2021-05-05 09:30:00,35.45,35.58,35.2,35.28,496363.0,33.3131,33.4352,33.0781,33.1533,496363.0
2021-05-05 10:00:00,35.29,35.43,35.15,35.16,99242.0,33.1627,33.2943,33.0311,33.0405,99242.0
2021-05-05 10:30:00,35.19,35.42,35.15,35.29,112508.0,33.0687,33.2849,33.0311,33.1627,112508.0
2021-05-05 11:00:00,35.3,35.39,35.27,35.28,82192.0,33.1721,33.2567,33.1439,33.1533,82192.0
2021-05-05 11:30:00,35.31,35.36,35.26,35.34,50008.0,33.1815,33.2285,33.1345,33.2097,50008.0
2021-05-05 12:00:00,35.34,35.4,35.3,35.38,74850.0,33.2097,33.2661,33.1721,33.2473,74850.0
2021-05-05 12:30:00,35.37,35.41,35.33,35.41,58644.0,33.2379,33.2755,33.2003,33.2755,58644.0
2021-05-05 13:00:00,35.41,35.49,35.4,35.47,52328.0,33.2755,33.3506,33.2661,33.3319,52328.0
2021-05-05 13:30:00,35.47,35.57,35.47,35.53,76270.0,33.3319,33.4258,33.3319,33.3882,76270.0
2021-05-05 14:00:00,35.53,35.57,35.47,35.56,85383.0,33.3882,33.4258,33.3319,33.4164,85383.0
2021-05-05 14:30:00,35.58,35.58,35.43,35.49,89981.0,33.4352,33.4352,33.2943,33.3506,89981.0
2021-05-05 15:00:00,35.49,35.52,35.45,35.5,221064.0,33.3506,33.3788,33.3131,33.36,221064.0
2021-05-05 15:30:00,35.49,35.69,35.48,35.57,628501.0,33.3506,33.5386,33.3413,33.4258,628501.0
2021-05-06 09:30:00,35.91,36.72,35.88,36.67,975413.0,33.7453,34.5065,33.7171,34.4595,975413.0
2021-05-06 10:00:00,36.7,36.74,36.5,36.64,433263.0,34.4877,34.5253,34.2998,34.4313,433263.0
2021-05-06 10:30:00,36.63,36.89,36.63,36.84,287881.0,34.4219,34.6663,34.4219,34.6193,287881.0
2021-05-06 11:00:00,36.85,36.96,36.78,36.95,280881.0,34.6287,34.732,34.5629,34.7226,280881.0
2021-05-06 11:30:00,36.96,36.97,36.8,36.86,282074.0,34.732,34.7414,34.5817,34.6381,282074.0
2021-05-06 12:00:00,36.85,36.93,36.77,36.89,169049.0,34.6287,34.7038,34.5535,34.6663,169049.0
2021-05-06 12:30:00,36.88,36.99,36.84,36.98,133583.0,34.6569,34.7602,34.6193,34.7508,133583.0
2021-05-06 13:00:00,36.97,36.99,36.93,36.99,139505.0,34.7414,34.7602,34.7038,34.7602,139505.0
2021-05-06 13:30:00,36.98,37.08,36.98,37.05,178745.0,34.7508,34.8448,34.7508,34.8166,178745.0
2021-05-06 14:00:00,37.05,37.05,36.9,36.91,164079.0,34.8166,34.8166,34.6757,34.6851,164079.0
2021-05-06 14:30:00,36.91,36.99,36.85,36.93,190148.0,34.6851,34.7602,34.6287,34.7038,190148.0
2021-05-06 15:00:00,36.93,36.95,36.81,36.85,420439.0,34.7038,34.7226,34.5911,34.6287,420439.0
2021-05-06 15:30:00,36.85,36.86,36.69,36.77,784812.0,34.6287,34.6381,34.4783,34.5535,784812.0
2021-05-07 09:30:00,37.37,37.56,37.02,37.56,1020045.0,35.1173,35.2959,34.7884,35.2959,1020045.0
2021-05-07 10:00:00,37.56,37.58,37.36,37.37,486867.0,35.2959,35.3147,35.1079,35.1173,486867.0
2021-05-07 10:30:00,37.37,37.38,37.09,37.23,358725.0,35.1173,35.1267,34.8542,34.9858,358725.0
2021-05-07 11:00:00,37.23,37.27,37.13,37.14,147996.0,34.9858,35.0233,34.8918,34.9012,147996.0
2021-05-07 11:30:00,37.15,37.48,37.13,37.45,345181.0,34.9106,35.2207,34.8918,35.1925,345181.0
2021-05-07 12:00:00,37.45,37.45,37.22,37.24,309240.0,35.1925,35.1925,34.9764,34.9952,309240.0
2021-05-07 12:30:00,37.25,37.34,37.18,37.34,108412.0,35.0046,35.0891,34.9388,35.0891,108412.0
2021-05-07 13:00:00,37.34,37.36,37.23,37.29,185591.0,35.0891,35.1079,34.9858,35.0421,185591.0
2021-05-07 13:30:00,37.29,37.41,37.28,37.4,107147.0,35.0421,35.1549,35.0327,35.1455,107147.0
2021-05-07 14:00:00,37.4,37.48,37.38,37.47,101486.0,35.1455,35.2207,35.1267,35.2113,101486.0
2021-05-07 14:30:00,37.48,37.48,37.35,37.36,101733.0,35.2207,35.2207,35.0985,35.1079,101733.0
2021-05-07 15:00:00,37.36,37.4,37.27,37.34,250238.0,35.1079,35.1455,35.0233,35.0891,250238.0
2021-05-07 15:30:00,37.35,37.42,37.3,37.42,1821405.0,35.0985,35.1643,35.0515,35.1643,1821405.0
2021-05-10 09:30:00,38.0,38.21,37.88,37.9,1248978.0,35.7093,35.9067,35.5966,35.6154,1248978.0
2021-05-10 10:00:00,37.9,37.94,37.73,37.85,315438.0,35.6154,35.653,35.4556,35.5684,315438.0
2021-05-10 10:30:00,37.84,37.94,37.77,37.87,321306.0,35.559,35.653,35.4932,35.5872,321306.0
2021-05-10 11:00:00,37.87,37.9,37.76,37.88,212762.0,35.5872,35.6154,35.4838,35.5966,212762.0
2021-05-10 11:30:00,37.88,38.02,37.88,37.91,198189.0,35.5966,35.7281,35.5966,35.6248,198189.0
2021-05-10 12:00:00,37.91,37.91,37.7,37.74,140294.0,35.6248,35.6248,35.4274,35.465,140294.0
2021-05-10 12:30:00,37.74,37.74,37.59,37.65,121186.0,35.465,35.465,35.3241,35.3804,121186.0
2021-05-10 13:00:00,37.65,37.65,37.56,37.63,112146.0,35.3804,35.3804,35.2959,35.3616,112146.0
2021-05-10 13:30:00,37.63,37.63,37.52,37.56,127802.0,35.3616,35.3616,35.2583,35.2959,127802.0
2021-05-10 14:00:00,37.56,37.66,37.52,37.58,134573.0,35.2959,35.3898,35.2583,35.3147,134573.0
2021-05-10 14:30:00,37.55,37.57,37.32,37.4,248884.0,35.2865,35.3053,35.0703,35.1455,248884.0
2021-05-10 15:00:00,37.39,37.47,37.35,37.44,280964.0,35.1361,35.2113,35.0985,35.1831,280964.0
2021-05-10 15:30:00,37.43,37.48,37.31,37.38,674344.0,35.1737,35.2207,35.0609,35.1267,674344.0
2021-05-11 09:30:00,36.61,37.4,36.51,37.4,775322.0,34.4031,35.1455,34.3092,35.1455,775322.0
2021-05-11 10:00:00,37.41,37.45,37.25,37.32,327961.0,35.1549,35.1925,35.0046,35.0703,327961.0
2021-05-11 10:30:00,37.31,37.31,36.92,37.15,357045.0,35.0609,35.0609,34.6944,34.9106,357045.0
2021-05-11 11:00:00,37.16,37.23,37.07,37.19,162634.0,34.92,34.9858,34.8354,34.9482,162634.0
2021-05-11 11:30:00,37.19,37.38,37.19,37.36,112493.0,34.9482,35.1267,34.9482,35.1079,112493.0
2021-05-11 12:00:00,37.36,37.42,37.29,37.34,106060.0,35.1079,35.1643,35.0421,35.0891,106060.0
2021-05-11 12:30:00,37.34,37.42,37.32,37.36,103311.0,35.0891,35.1643,35.0703,35.1079,103311.0
2021-05-11 13:00:00,37.36,37.51,37.34,37.5,106545.0,35.1079,35.2489,35.0891,35.2395,106545.0
2021-05-11 13:30:00,37.51,37.55,37.45,37.47,141487.0,35.2489,35.2865,35.1925,35.2113,141487.0
2021-05-11 14:00:00,37.47,37.51,37.39,37.45,115104.0,35.2113,35.2489,35.1361,35.1925,115104.0
2021-05-11 14:30:00,37.44,37.45,37.34,37.44,109903.0,35.1831,35.1925,35.0891,35.1831,109903.0
2021-05-11 15:00:00,37.44,37.64,37.42,37.59,176694.0,35.1831,35.371,35.1643,35.3241,176694.0
2021-05-11 15:30:00,37.59,37.66,37.55,37.62,430958.0,35.3241,35.3898,35.2865,35.3523,430958.0
2021-05-12 09:30:00,37.53,37.76,37.37,37.48,471391.0,35.2677,35.4838,35.1173,35.2207,471391.0
2021-05-12 10:00:00,37.46,37.62,37.2,37.58,294534.0,35.2019,35.3523,34.9576,35.3147,294534.0
2021-05-12 10:30:00,37.56,37.56,37.27,37.43,274837.0,35.2959,35.2959,35.0233,35.1737,274837.0
2021-05-12 11:00:00,37.42,37.42,37.18,37.23,173896.0,35.1643,35.1643,34.9388,34.9858,173896.0
2021-05-12 11:30:00,37.23,37.37,37.09,37.29,140809.0,34.9858,35.1173,34.8542,35.0421,140809.0
2021-05-12 12:00:00,37.28,37.28,37.01,37.15,106170.0,35.0327,35.0327,34.779,34.9106,106170.0
2021-05-12 12:30:00,37.13,37.19,37.02,37.06,145157.0,34.8918,34.9482,34.7884,34.826,145157.0
2021-05-12 13:00:00,37.06,37.25,37.03,37.11,151115.0,34.826,35.0046,34.7978,34.873,151115.0
2021-05-12 13:30:00,37.11,37.19,37.07,37.07,77552.0,34.873,34.9482,34.8354,34.8354,77552.0
2021-05-12 14:00:00,37.08,37.08,36.95,36.97,204718.0,34.8448,34.8448,34.7226,34.7414,204718.0
2021-05-12 14:30:00,36.97,36.98,36.84,36.86,258458.0,34.7414,34.7508,34.6193,34.6381,258458.0
2021-05-12 15:00:00,36.85,36.91,36.76,36.78,298119.0,34.6287,34.6851,34.5441,34.5629,298119.0
2021-05-12 15:30:00,36.78,36.91,36.74,36.9,797967.0,34.5629,34.6851,34.5253,34.6757,797967.0
2021-05-13 09:30:00,36.75,36.79,36.44,36.75,509512.0,34.5347,34.5723,34.2434,34.5347,509512.0
2021-05-13 10:00:00,36.76,37.05,36.75,36.92,331893.0,34.5441,34.8166,34.5347,34.6944,331893.0
2021-05-13 10:30:00,36.92,37.1,36.89,36.9,168399.0,34.6944,34.8636,34.6663,34.6757,168399.0
2021-05-13 11:00:00,36.9,36.95,36.78,36.84,134419.0,34.6757,34.7226,34.5629,34.6193,134419.0
2021-05-13 11:30:00,36.84,36.95,36.84,36.93,90300.0,34.6193,34.7226,34.6193,34.7038,90300.0
2021-05-13 12:00:00,36.94,37.06,36.91,37.01,75015.0,34.7132,34.826,34.6851,34.779,75015.0
2021-05-13 12:30:00,37.02,37.18,37.01,37.08,138482.0,34.7884,34.9388,34.779,34.8448,138482.0
2021-05-13 13:00:00,37.08,37.08,36.79,36.85,126196.0,34.8448,34.8448,34.5723,34.6287,126196.0
2021-05-13 13:30:00,36.86,36.87,36.69,36.69,120658.0,34.6381,34.6475,34.4783,34.4783,120658.0
2021-05-13 14:00:00,36.69,36.91,36.69,36.87,79423.0,34.4783,34.6851,34.4783,34.6475,79423.0
2021-05-13 14:30:00,36.86,36.94,36.85,36.87,87815.0,34.6381,34.7132,34.6287,34.6475,87815.0
2021-05-13 15:00:00,36.87,36.99,36.86,36.99,191631.0,34.6475,34.7602,34.6381,34.7602,191631.0
2021-05-13 15:30:00,36.99,37.06,36.88,36.94,396177.0,34.7602,34.826,34.6569,34.7132,396177.0
2021-05-14 09:30:00,37.38,37.68,37.33,37.49,366581.0,35.1267,35.4086,35.0797,35.2301,366581.0
2021-05-14 10:00:00,37.49,37.56,37.28,37.41,233592.0,35.2301,35.2959,35.0327,35.1549,233592.0
2021-05-14 10:30:00,37.42,37.48,37.24,37.45,216717.0,35.1643,35.2207,34.9952,35.1925,216717.0
2021-05-14 11:00:00,37.45,37.56,37.42,37.56,151786.0,35.1925,35.2959,35.1643,35.2959,151786.0
2021-05-14 11:30:00,37.56,37.66,37.55,37.65,91644.0,35.2959,35.3898,35.2865,35.3804,91644.0
2021-05-14 12:00:00,37.65,37.72,37.59,37.62,84245.0,35.3804,35.4462,35.3241,35.3523,84245.0
2021-05-14 12:30:00,37.62,37.69,37.59,37.68,81198.0,35.3523,35.418,35.3241,35.4086,81198.0
2021-05-14 13:00:00,37.68,37.69,37.63,37.66,75905.0,35.4086,35.418,35.3616,35.3898,75905.0
2021-05-14 13:30:00,37.66,37.7,37.62,37.62,84500.0,35.3898,35.4274,35.3523,35.3523,84500.0
2021-05-14 14:00:00,37.63,37.8,37.62,37.77,149972.0,35.3616,35.5214,35.3523,35.4932,149972.0
2021-05-14 14:30:00,37.77,37.88,37.73,37.88,138170.0,35.4932,35.5966,35.4556,35.5966,138170.0
2021-05-14 15:00:00,37.88,37.94,37.87,37.88,257876.0,35.5966,35.653,35.5872,35.5966,257876.0
2021-05-14 15:30:00,37.88,37.91,37.8,37.87,639399.0,35.5966,35.6248,35.5214,35.5872,639399.0
2021-05-17 09:30:00,38.26,38.5,38.14,38.43,603561.0,35.9537,36.1792,35.8409,36.1134,603561.0
2021-05-17 10:00:00,38.43,38.93,38.37,38.84,608329.0,36.1134,36.5833,36.057,36.4987,608329.0
2021-05-17 10:30:00,38.85,39.13,38.76,39.13,441173.0,36.5081,36.7712,36.4235,36.7712,441173.0
2021-05-17 11:00:00,39.13,39.39,39.12,39.34,559873.0,36.7712,37.0156,36.7618,36.9686,559873.0
2021-05-17 11:30:00,39.35,39.49,39.3,39.48,455699.0,36.978,37.1095,36.931,37.1001,455699.0
2021-05-17 12:00:00,39.47,39.47,39.12,39.29,326429.0,37.0907,37.0907,36.7618,36.9216,326429.0
2021-05-17 12:30:00,39.29,39.42,39.23,39.39,203061.0,36.9216,37.0437,36.8652,37.0156,203061.0
2021-05-17 13:00:00,39.38,39.49,39.38,39.48,234325.0,37.0062,37.1095,37.0062,37.1001,234325.0
2021-05-17 13:30:00,39.48,39.73,39.46,39.69,673738.0,37.1001,37.3351,37.0813,37.2975,673738.0
2021-05-17 14:00:00,39.69,39.89,39.57,39.6,644711.0,37.2975,37.4854,37.1847,37.2129,644711.0
2021-05-17 14:30:00,39.6,39.7,39.56,39.7,328178.0,37.2129,37.3069,37.1753,37.3069,328178.0
2021-05-17 15:00:00,39.7,39.73,39.65,39.72,419308.0,37.3069,37.3351,37.2599,37.3257,419308.0
2021-05-17 15:30:00,39.73,39.75,39.62,39.69,1076251.0,37.3351,37.3539,37.2317,37.2975,1076251.0
2021-05-18 09:30:00,39.8,39.88,39.15,39.15,862570.0,37.4008,37.476,36.79,36.79,862570.0
2021-05-18 10:00:00,39.15,39.33,39.03,39.23,410381.0,36.79,36.9592,36.6773,36.8652,410381.0
2021-05-18 10:30:00,39.24,39.48,39.23,39.42,255108.0,36.8746,37.1001,36.8652,37.0437,255108.0
2021-05-18 11:00:00,39.43,39.54,39.34,39.54,168599.0,37.0531,37.1565,36.9686,37.1565,168599.0
2021-05-18 11:30:00,39.54,39.55,39.27,39.27,151113.0,37.1565,37.1659,36.9028,36.9028,151113.0
2021-05-18 12:00:00,39.27,39.42,39.23,39.41,105671.0,36.9028,37.0437,36.8652,37.0343,105671.0
2021-05-18 12:30:00,39.39,39.46,39.33,39.46,57443.0,37.0156,37.0813,36.9592,37.0813,57443.0
2021-05-18 13:00:00,39.46,39.6,39.45,39.57,69563.0,37.0813,37.2129,37.0719,37.1847,69563.0
2021-05-18 13:30:00,39.56,39.64,39.55,39.63,82062.0,37.1753,37.2505,37.1659,37.2411,82062.0
2021-05-18 14:00:00,39.64,39.66,39.52,39.63,66972.0,37.2505,37.2693,37.1377,37.2411,66972.0
2021-05-18 14:30:00,39.64,39.65,39.55,39.62,92785.0,37.2505,37.2599,37.1659,37.2317,92785.0
2021-05-18 15:00:00,39.62,39.74,39.6,39.71,258118.0,37.2317,37.3445,37.2129,37.3163,258118.0
2021-05-18 15:30:00,39.71,39.72,39.56,39.6,471966.0,37.3163,37.3257,37.1753,37.2129,471966.0
2021-05-19 09:30:00,39.29,40.13,39.25,39.96,1045552.0,36.9216,37.7109,36.884,37.5512,1045552.0
2021-05-19 10:00:00,39.97,39.97,39.14,39.42,572322.0,37.5606,37.5606,36.7806,37.0437,572322.0
2021-05-19 10:30:00,39.41,39.55,39.3,39.51,226361.0,37.0343,37.1659,36.931,37.1283,226361.0
2021-05-19 11:00:00,39.5,39.69,39.39,39.64,161368.0,37.1189,37.2975,37.0156,37.2505,161368.0
2021-05-19 11:30:00,39.65,39.75,39.6,39.68,209859.0,37.2599,37.3539,37.2129,37.2881,209859.0
2021-05-19 12:00:00,39.68,39.68,39.6,39.65,115891.0,37.2881,37.2881,37.2129,37.2599,115891.0
2021-05-19 12:30:00,39.65,39.72,39.61,39.69,94514.0,37.2599,37.3257,37.2223,37.2975,94514.0
2021-05-19 13:00:00,39.7,39.75,39.56,39.72,149740.0,37.3069,37.3539,37.1753,37.3257,149740.0
2021-05-19 13:30:00,39.72,39.73,39.62,39.68,92492.0,37.3257,37.3351,37.2317,37.2881,92492.0
2021-05-19 14:00:00,39.68,39.74,38.91,39.1,604502.0,37.2881,37.3445,36.5645,36.743,604502.0
2021-05-19 14:30:00,39.11,39.22,38.61,38.64,511044.0,36.7524,36.8558,36.2826,36.3108,511044.0
2021-05-19 15:00:00,38.63,38.88,38.6,38.82,470966.0,36.3014,36.5363,36.2732,36.4799,470966.0
2021-05-19 15:30:00,38.82,39.05,38.79,39.03,935902.0,36.4799,36.6961,36.4517,36.6773,935902.0
2021-05-20 09:30:00,39.07,39.51,38.93,39.46,505134.0,36.7148,37.1283,36.5833,37.0813,505134.0
2021-05-20 10:00:00,39.45,39.68,39.42,39.47,225034.0,37.0719,37.2881,37.0437,37.0907,225034.0
2021-05-20 10:30:00,39.47,39.62,39.42,39.59,138928.0,37.0907,37.2317,37.0437,37.2035,138928.0
2021-05-20 11:00:00,39.58,39.67,39.53,39.58,108186.0,37.1941,37.2787,37.1471,37.1941,108186.0
2021-05-20 11:30:00,39.58,39.79,39.56,39.77,164383.0,37.1941,37.3914,37.1753,37.3726,164383.0
2021-05-20 12:00:00,39.77,39.77,39.57,39.63,156444.0,37.3726,37.3726,37.1847,37.2411,156444.0
2021-05-20 12:30:00,39.64,39.74,39.59,39.67,119154.0,37.2505,37.3445,37.2035,37.2787,119154.0
2021-05-20 13:00:00,39.66,39.72,39.63,39.65,157419.0,37.2693,37.3257,37.2411,37.2599,157419.0
2021-05-20 13:30:00,39.64,39.66,39.47,39.48,154153.0,37.2505,37.2693,37.0907,37.1001,154153.0
2021-05-20 14:00:00,39.48,39.53,39.44,39.51,120760.0,37.1001,37.1471,37.0625,37.1283,120760.0
2021-05-20 14:30:00,39.51,39.52,39.39,39.46,152054.0,37.1283,37.1377,37.0156,37.0813,152054.0
2021-05-20 15:00:00,39.47,39.66,39.46,39.66,89080.0,37.0907,37.2693,37.0813,37.2693,89080.0
2021-05-20 15:30:00,39.65,39.65,39.5,39.51,286374.0,37.2599,37.2599,37.1189,37.1283,286374.0
2021-05-21 09:30:00,39.7,39.75,39.18,39.29,670863.0,37.3069,37.3539,36.8182,36.9216,670863.0
2021-05-21 10:00:00,39.28,39.36,39.08,39.19,266169.0,36.9122,36.9874,36.7242,36.8276,266169.0
2021-05-21 10:30:00,39.16,39.17,38.96,39.07,321674.0,36.7994,36.8088,36.6115,36.7148,321674.0
2021-05-21 11:00:00,39.07,39.15,39.04,39.07,139116.0,36.7148,36.79,36.6867,36.7148,139116.0
2021-05-21 11:30:00,39.08,39.18,39.05,39.08,169752.0,36.7242,36.8182,36.6961,36.7242,169752.0
2021-05-21 12:00:00,39.08,39.14,39.01,39.05,168290.0,36.7242,36.7806,36.6585,36.6961,168290.0
2021-05-21 12:30:00,39.06,39.06,38.91,38.97,147917.0,36.7054,36.7054,36.5645,36.6209,147917.0
2021-05-21 13:00:00,38.97,39.22,38.97,39.21,150609.0,36.6209,36.8558,36.6209,36.8464,150609.0
2021-05-21 13:30:00,39.2,39.24,39.16,39.21,83191.0,36.837,36.8746,36.7994,36.8464,83191.0
2021-05-21 14:00:00,39.22,39.25,39.15,39.19,53433.0,36.8558,36.884,36.79,36.8276,53433.0
2021-05-21 14:30:00,39.2,39.39,39.2,39.39,150736.0,36.837,37.0156,36.837,37.0156,150736.0
2021-05-21 15:00:00,39.39,39.44,39.37,39.43,113834.0,37.0156,37.0625,36.9968,37.0531,113834.0
2021-05-21 15:30:00,39.42,39.42,39.23,39.24,442555.0,37.0437,37.0437,36.8652,36.8746,442555.0
2021-05-24 09:30:00,39.38,39.54,39.18,39.42,479834.0,37.0062,37.1565,36.8182,37.0437,479834.0
2021-05-24 10:00:00,39.42,39.57,39.28,39.47,172774.0,37.0437,37.1847,36.9122,37.0907,172774.0
2021-05-24 10:30:00,39.49,39.63,39.37,39.62,196076.0,37.1095,37.2411,36.9968,37.2317,196076.0
2021-05-24 11:00:00,39.62,39.66,39.55,39.56,144925.0,37.2317,37.2693,37.1659,37.1753,144925.0
2021-05-24 11:30:00,39.55,39.55,39.45,39.5,74256.0,37.1659,37.1659,37.0719,37.1189,74256.0
2021-05-24 12:00:00,39.5,39.51,39.42,39.45,93172.0,37.1189,37.1283,37.0437,37.0719,93172.0
2021-05-24 12:30:00,39.44,39.53,39.42,39.47,48374.0,37.0625,37.1471,37.0437,37.0907,48374.0
2021-05-24 13:00:00,39.49,39.56,39.47,39.51,55027.0,37.1095,37.1753,37.0907,37.1283,55027.0
2021-05-24 13:30:00,39.51,39.55,39.49,39.53,34157.0,37.1283,37.1659,37.1095,37.1471,34157.0
2021-05-24 14:00:00,39.53,39.6,39.52,39.54,98936.0,37.1471,37.2129,37.1377,37.1565,98936.0
2021-05-24 14:30:00,39.54,39.54,39.49,39.53,44647.0,37.1565,37.1565,37.1095,37.1471,44647.0
2021-05-24 15:00:00,39.52,39.52,39.46,39.47,95346.0,37.1377,37.1377,37.0813,37.0907,95346.0
2021-05-24 15:30:00,39.47,39.48,39.4,39.43,266726.0,37.0907,37.1001,37.025,37.0531,266726.0
2021-05-25 09:30:00,39.37,39.43,38.88,38.98,585284.0,36.9968,37.0531,36.5363,36.6303,585284.0
2021-05-25 10:00:00,38.98,39.53,38.98,39.43,395745.0,36.6303,37.1471,36.6303,37.0531,395745.0
2021-05-25 10:30:00,39.42,39.5,39.28,39.32,184977.0,37.0437,37.1189,36.9122,36.9498,184977.0
2021-05-25 11:00:00,39.32,39.44,39.21,39.27,126741.0,36.9498,37.0625,36.8464,36.9028,126741.0
2021-05-25 11:30:00,39.28,39.33,39.2,39.31,181637.0,36.9122,36.9592,36.837,36.9404,181637.0
2021-05-25 12:00:00,39.32,39.36,39.27,39.32,158773.0,36.9498,36.9874,36.9028,36.9498,158773.0
2021-05-25 12:30:00,39.33,39.56,39.33,39.54,166284.0,36.9592,37.1753,36.9592,37.1565,166284.0
2021-05-25 13:00:00,39.54,39.59,39.48,39.52,184385.0,37.1565,37.2035,37.1001,37.1377,184385.0
2021-05-25 13:30:00,39.51,39.57,39.5,39.55,153603.0,37.1283,37.1847,37.1189,37.1659,153603.0
2021-05-25 14:00:00,39.56,39.68,39.55,39.55,206362.0,37.1753,37.2881,37.1659,37.1659,206362.0
2021-05-25 14:30:00,39.56,39.58,39.49,39.56,120798.0,37.1753,37.1941,37.1095,37.1753,120798.0
2021-05-25 15:00:00,39.55,39.6,39.47,39.5,193246.0,37.1659,37.2129,37.0907,37.1189,193246.0
2021-05-25 15:30:00,39.5,39.53,39.47,39.48,314197.0,37.1189,37.1471,37.0907,37.1001,314197.0
2021-05-26 09:30:00,39.65,40.0,39.47,39.48,869205.0,37.2599,37.5888,37.0907,37.1001,869205.0
2021-05-26 10:00:00,39.48,39.86,39.47,39.85,296855.0,37.1001,37.4572,37.0907,37.4478,296855.0
2021-05-26 10:30:00,39.86,39.88,39.57,39.57,175006.0,37.4572,37.476,37.1847,37.1847,175006.0
2021-05-26 11:00:00,39.58,39.69,39.58,39.67,99110.0,37.1941,37.2975,37.1941,37.2787,99110.0
2021-05-26 11:30:00,39.67,39.76,39.61,39.62,135253.0,37.2787,37.3633,37.2223,37.2317,135253.0
2021-05-26 12:00:00,39.63,39.7,39.54,39.61,139249.0,37.2411,37.3069,37.1565,37.2223,139249.0
2021-05-26 12:30:00,39.6,39.67,39.57,39.64,68485.0,37.2129,37.2787,37.1847,37.2505,68485.0
2021-05-26 13:00:00,39.63,39.67,39.52,39.56,71268.0,37.2411,37.2787,37.1377,37.1753,71268.0
2021-05-26 13:30:00,39.56,39.57,39.22,39.33,253364.0,37.1753,37.1847,36.8558,36.9592,253364.0
2021-05-26 14:00:00,39.33,39.38,39.29,39.36,106838.0,36.9592,37.0062,36.9216,36.9874,106838.0
2021-05-26 14:30:00,39.37,39.47,39.34,39.46,82848.0,36.9968,37.0907,36.9686,37.0813,82848.0
2021-05-26 15:00:00,39.45,39.48,39.43,39.48,66196.0,37.0719,37.1001,37.0531,37.1001,66196.0
2021-05-26 15:30:00,39.48,39.51,39.43,39.44,281014.0,37.1001,37.1283,37.0531,37.0625,281014.0
2021-05-27 09:30:00,39.25,39.35,39.02,39.16,383188.0,36.884,36.978,36.6679,36.7994,383188.0
2021-05-27 10:00:00,39.15,39.31,39.14,39.27,168327.0,36.79,36.9404,36.7806,36.9028,168327.0
2021-05-27 10:30:00,39.28,39.37,39.21,39.3,122064.0,36.9122,36.9968,36.8464,36.931,122064.0
2021-05-27 11:00:00,39.3,39.35,39.16,39.16,131865.0,36.931,36.978,36.7994,36.7994,131865.0
2021-05-27 11:30:00,39.15,39.26,39.14,39.24,101891.0,36.79,36.8934,36.7806,36.8746,101891.0
2021-05-27 12:00:00,39.25,39.26,39.16,39.19,86061.0,36.884,36.8934,36.7994,36.8276,86061.0
2021-05-27 12:30:00,39.2,39.26,39.17,39.2,57049.0,36.837,36.8934,36.8088,36.837,57049.0
2021-05-27 13:00:00,39.2,39.34,39.2,39.31,92553.0,36.837,36.9686,36.837,36.9404,92553.0
2021-05-27 13:30:00,39.3,39.4,39.29,39.33,79331.0,36.931,37.025,36.9216,36.9592,79331.0
2021-05-27 14:00:00,39.33,39.34,39.23,39.27,75395.0,36.9592,36.9686,36.8652,36.9028,75395.0
2021-05-27 14:30:00,39.26,39.29,39.25,39.27,81899.0,36.8934,36.9216,36.884,36.9028,81899.0
2021-05-27 15:00:00,39.26,39.3,39.23,39.24,148035.0,36.8934,36.931,36.8652,36.8746,148035.0
2021-05-27 15:30:00,39.24,39.29,39.1,39.18,723062.0,36.8746,36.9216,36.743,36.8182,723062.0
2021-05-28 09:30:00,38.97,39.29,38.77,39.23,391919.0,36.6209,36.9216,36.4329,36.8652,391919.0
2021-05-28 10:00:00,39.24,39.43,39.22,39.34,198992.0,36.8746,37.0531,36.8558,36.9686,198992.0
2021-05-28 10:30:00,39.34,39.37,39.14,39.21,168273.0,36.9686,36.9968,36.7806,36.8464,168273.0
2021-05-28 11:00:00,39.21,39.24,39.15,39.19,136639.0,36.8464,36.8746,36.79,36.8276,136639.0
2021-05-28 11:30:00,39.19,39.24,39.15,39.18,111915.0,36.8276,36.8746,36.79,36.8182,111915.0
2021-05-28 12:00:00,39.18,39.26,39.18,39.24,114730.0,36.8182,36.8934,36.8182,36.8746,114730.0
2021-05-28 12:30:00,39.23,39.31,39.18,39.31,98579.0,36.8652,36.9404,36.8182,36.9404,98579.0
2021-05-28 13:00:00,39.32,39.39,39.32,39.35,133172.0,36.9498,37.0156,36.9498,36.978,133172.0
2021-05-28 13:30:00,39.34,39.42,39.26,39.29,149977.0,36.9686,37.0437,36.8934,36.9216,149977.0
2021-05-28 14:00:00,39.28,39.34,39.24,39.33,127167.0,36.9122,36.9686,36.8746,36.9592,127167.0
2021-05-28 14:30:00,39.33,39.33,39.27,39.3,138943.0,36.9592,36.9592,36.9028,36.931,138943.0
2021-05-28 15:00:00,39.3,39.34,39.28,39.3,156878.0,36.931,36.9686,36.9122,36.931,156878.0
2021-05-28 15:30:00,39.3,39.43,39.3,39.39,310200.0,36.931,37.0531,36.931,37.0156,310200.0
2021-06-01 09:30:00,39.63,39.87,39.58,39.7,552346.0,37.2411,37.4666,37.1941,37.3069,552346.0
2021-06-01 10:00:00,39.69,39.86,39.36,39.53,294728.0,37.2975,37.4572,36.9874,37.1471,294728.0
2021-06-01 10:30:00,39.53,39.53,39.16,39.34,238621.0,37.1471,37.1471,36.7994,36.9686,238621.0
2021-06-01 11:00:00,39.33,39.45,39.3,39.45,121570.0,36.9592,37.0719,36.931,37.0719,121570.0
2021-06-01 11:30:00,39.45,39.47,39.3,39.39,92519.0,37.0719,37.0907,36.931,37.0156,92519.0
2021-06-01 12:00:00,39.38,39.57,39.37,39.57,61680.0,37.0062,37.1847,36.9968,37.1847,61680.0
2021-06-01 12:30:00,39.57,39.59,39.52,39.55,129720.0,37.1847,37.2035,37.1377,37.1659,129720.0
2021-06-01 13:00:00,39.56,39.57,39.5,39.52,47954.0,37.1753,37.1847,37.1189,37.1377,47954.0
2021-06-01 13:30:00,39.52,39.62,39.51,39.6,89830.0,37.1377,37.2317,37.1283,37.2129,89830.0
2021-06-01 14:00:00,39.6,39.62,39.56,39.57,46677.0,37.2129,37.2317,37.1753,37.1847,46677.0
2021-06-01 14:30:00,39.56,39.58,39.51,39.58,52552.0,37.1753,37.1941,37.1283,37.1941,52552.0
2021-06-01 15:00:00,39.58,39.58,39.51,39.53,124444.0,37.1941,37.1941,37.1283,37.1471,124444.0
2021-06-01 15:30:00,39.53,39.54,39.45,39.52,392324.0,37.1471,37.1565,37.0719,37.1377,392324.0
2021-06-02 09:30:00,39.58,39.69,39.38,39.5,459813.0,37.1941,37.2975,37.0062,37.1189,459813.0
2021-06-02 10:00:00,39.5,39.64,39.42,39.47,182681.0,37.1189,37.2505,37.0437,37.0907,182681.0
2021-06-02 10:30:00,39.48,39.58,39.38,39.4,109569.0,37.1001,37.1941,37.0062,37.025,109569.0
2021-06-02 11:00:00,39.41,39.63,39.34,39.62,117451.0,37.0343,37.2411,36.9686,37.2317,117451.0
2021-06-02 11:30:00,39.61,39.72,39.56,39.69,166383.0,37.2223,37.3257,37.1753,37.2975,166383.0
2021-06-02 12:00:00,39.69,39.77,39.67,39.75,143717.0,37.2975,37.3726,37.2787,37.3539,143717.0
2021-06-02 12:30:00,39.74,39.74,39.67,39.69,114030.0,37.3445,37.3445,37.2787,37.2975,114030.0
2021-06-02 13:00:00,39.69,39.78,39.65,39.73,82747.0,37.2975,37.382,37.2599,37.3351,82747.0
2021-06-02 13:30:00,39.72,39.72,39.65,39.67,55729.0,37.3257,37.3257,37.2599,37.2787,55729.0
2021-06-02 14:00:00,39.66,39.7,39.62,39.62,121040.0,37.2693,37.3069,37.2317,37.2317,121040.0
2021-06-02 14:30:00,39.61,39.63,39.56,39.56,76106.0,37.2223,37.2411,37.1753,37.1753,76106.0
2021-06-02 15:00:00,39.57,39.57,39.49,39.52,132347.0,37.1847,37.1847,37.1095,37.1377,132347.0
2021-06-02 15:30:00,39.52,39.58,39.5,39.55,359465.0,37.1377,37.1941,37.1189,37.1659,359465.0
2021-06-03 09:30:00,38.59,38.62,38.02,38.26,1322828.0,36.2638,36.292,35.7281,35.9537,1322828.0
2021-06-03 10:00:00,38.25,38.49,38.21,38.33,535831.0,35.9443,36.1698,35.9067,36.0195,535831.0
2021-06-03 10:30:00,38.32,38.42,38.26,38.33,216126.0,36.0101,36.104,35.9537,36.0195,216126.0
2021-06-03 11:00:00,38.34,38.35,38.16,38.19,371234.0,36.0288,36.0382,35.8597,35.8879,371234.0
2021-06-03 11:30:00,38.2,38.22,38.13,38.2,205759.0,35.8973,35.9161,35.8315,35.8973,205759.0
2021-06-03 12:00:00,38.2,38.33,38.19,38.23,171465.0,35.8973,36.0195,35.8879,35.9255,171465.0
2021-06-03 12:30:00,38.22,38.26,38.2,38.25,96381.0,35.9161,35.9537,35.8973,35.9443,96381.0
2021-06-03 13:00:00,38.24,38.33,38.24,38.27,162015.0,35.9349,36.0195,35.9349,35.9631,162015.0
2021-06-03 13:30:00,38.28,38.3,38.19,38.2,146044.0,35.9725,35.9913,35.8879,35.8973,146044.0
2021-06-03 14:00:00,38.19,38.3,38.16,38.28,167766.0,35.8879,35.9913,35.8597,35.9725,167766.0
2021-06-03 14:30:00,38.28,38.34,38.24,38.28,139288.0,35.9725,36.0288,35.9349,35.9725,139288.0
2021-06-03 15:00:00,38.27,38.3,38.23,38.24,178144.0,35.9631,35.9913,35.9255,35.9349,178144.0
2021-06-03 15:30:00,38.25,38.33,38.08,38.18,1198083.0,35.9443,36.0195,35.7845,35.8785,1198083.0
2021-06-04 09:30:00,38.57,38.76,38.46,38.73,760185.0,36.245,36.4235,36.1416,36.3953,760185.0
2021-06-04 10:00:00,38.74,38.87,38.64,38.85,292551.0,36.4047,36.5269,36.3108,36.5081,292551.0
2021-06-04 10:30:00,38.85,38.95,38.63,38.65,320269.0,36.5081,36.6021,36.3014,36.3202,320269.0
2021-06-04 11:00:00,38.65,38.74,38.63,38.69,100451.0,36.3202,36.4047,36.3014,36.3578,100451.0
2021-06-04 11:30:00,38.68,38.85,38.66,38.84,103570.0,36.3484,36.5081,36.3296,36.4987,103570.0
2021-06-04 12:00:00,38.84,38.84,38.71,38.77,140782.0,36.4987,36.4987,36.3765,36.4329,140782.0
2021-06-04 12:30:00,38.78,38.79,38.65,38.66,84282.0,36.4423,36.4517,36.3202,36.3296,84282.0
2021-06-04 13:00:00,38.67,38.67,38.56,38.59,118871.0,36.339,36.339,36.2356,36.2638,118871.0
2021-06-04 13:30:00,38.59,38.62,38.55,38.62,78606.0,36.2638,36.292,36.2262,36.292,78606.0
2021-06-04 14:00:00,38.62,38.66,38.59,38.63,88557.0,36.292,36.3296,36.2638,36.3014,88557.0
2021-06-04 14:30:00,38.64,38.69,38.63,38.66,96271.0,36.3108,36.3578,36.3014,36.3296,96271.0
2021-06-04 15:00:00,38.67,38.73,38.65,38.65,173804.0,36.339,36.3953,36.3202,36.3202,173804.0
2021-06-04 15:30:00,38.65,38.72,38.62,38.7,389037.0,36.3202,36.3859,36.292,36.3671,389037.0
2021-06-07 09:30:00,38.52,38.55,38.21,38.38,322954.0,36.198,36.2262,35.9067,36.0664,322954.0
2021-06-07 10:00:00,38.38,38.57,38.33,38.56,126854.0,36.0664,36.245,36.0195,36.2356,126854.0
2021-06-07 10:30:00,38.56,38.59,38.43,38.51,253603.0,36.2356,36.2638,36.1134,36.1886,253603.0
2021-06-07 11:00:00,38.51,38.68,38.49,38.61,133432.0,36.1886,36.3484,36.1698,36.2826,133432.0
2021-06-07 11:30:00,38.6,38.61,38.52,38.59,146234.0,36.2732,36.2826,36.198,36.2638,146234.0
2021-06-07 12:00:00,38.6,38.68,38.6,38.63,60119.0,36.2732,36.3484,36.2732,36.3014,60119.0
2021-06-07 12:30:00,38.64,38.69,38.59,38.59,40881.0,36.3108,36.3578,36.2638,36.2638,40881.0
2021-06-07 13:00:00,38.6,38.61,38.51,38.55,61482.0,36.2732,36.2826,36.1886,36.2262,61482.0
2021-06-07 13:30:00,38.55,38.57,38.48,38.52,70607.0,36.2262,36.245,36.1604,36.198,70607.0
2021-06-07 14:00:00,38.52,38.67,38.52,38.67,71782.0,36.198,36.339,36.198,36.339,71782.0
2021-06-07 14:30:00,38.67,38.68,38.65,38.66,60864.0,36.339,36.3484,36.3202,36.3296,60864.0
2021-06-07 15:00:00,38.66,38.68,38.62,38.67,90659.0,36.3296,36.3484,36.292,36.339,90659.0
2021-06-07 15:30:00,38.67,38.71,38.61,38.64,361175.0,36.339,36.3765,36.2826,36.3108,361175.0
2021-06-08 09:30:00,38.43,38.48,38.15,38.23,592956.0,36.1134,36.1604,35.8503,35.9255,592956.0
2021-06-08 10:00:00,38.24,38.58,38.23,38.34,324933.0,35.9349,36.2544,35.9255,36.0288,324933.0
2021-06-08 10:30:00,38.32,38.49,38.31,38.4,135036.0,36.0101,36.1698,36.0007,36.0852,135036.0
2021-06-08 11:00:00,38.39,38.43,38.19,38.22,131636.0,36.0758,36.1134,35.8879,35.9161,131636.0
2021-06-08 11:30:00,38.22,38.27,38.16,38.17,218593.0,35.9161,35.9631,35.8597,35.8691,218593.0
2021-06-08 12:00:00,38.19,38.29,38.18,38.29,158960.0,35.8879,35.9819,35.8785,35.9819,158960.0
2021-06-08 12:30:00,38.28,38.28,38.2,38.24,56048.0,35.9725,35.9725,35.8973,35.9349,56048.0
2021-06-08 13:00:00,38.23,38.23,38.1,38.1,111771.0,35.9255,35.9255,35.8033,35.8033,111771.0
2021-06-08 13:30:00,38.1,38.21,38.09,38.17,170948.0,35.8033,35.9067,35.7939,35.8691,170948.0
2021-06-08 14:00:00,38.17,38.21,38.13,38.17,73407.0,35.8691,35.9067,35.8315,35.8691,73407.0
2021-06-08 14:30:00,38.17,38.2,38.14,38.17,63809.0,35.8691,35.8973,35.8409,35.8691,63809.0
2021-06-08 15:00:00,38.16,38.2,38.13,38.15,103921.0,35.8597,35.8973,35.8315,35.8503,103921.0
2021-06-08 15:30:00,38.14,38.16,38.05,38.08,396199.0,35.8409,35.8597,35.7563,35.7845,396199.0
2021-06-09 09:30:00,38.16,38.48,38.15,38.39,526940.0,35.8597,36.1604,35.8503,36.0758,526940.0
2021-06-09 10:00:00,38.39,38.41,38.17,38.23,192808.0,36.0758,36.0946,35.8691,35.9255,192808.0
2021-06-09 10:30:00,38.24,38.24,38.07,38.15,149305.0,35.9349,35.9349,35.7751,35.8503,149305.0
2021-06-09 11:00:00,38.14,38.19,38.06,38.17,85090.0,35.8409,35.8879,35.7657,35.8691,85090.0
2021-06-09 11:30:00,38.17,38.28,38.15,38.21,201062.0,35.8691,35.9725,35.8503,35.9067,201062.0
2021-06-09 12:00:00,38.2,38.22,38.15,38.19,117182.0,35.8973,35.9161,35.8503,35.8879,117182.0
2021-06-09 12:30:00,38.19,38.2,38.14,38.15,43849.0,35.8879,35.8973,35.8409,35.8503,43849.0
2021-06-09 13:00:00,38.15,38.29,38.15,38.29,114602.0,35.8503,35.9819,35.8503,35.9819,114602.0
2021-06-09 13:30:00,38.28,38.28,38.23,38.24,101502.0,35.9725,35.9725,35.9255,35.9349,101502.0
2021-06-09 14:00:00,38.24,38.25,38.2,38.21,58172.0,35.9349,35.9443,35.8973,35.9067,58172.0
2021-06-09 14:30:00,38.22,38.25,38.18,38.18,72916.0,35.9161,35.9443,35.8785,35.8785,72916.0
2021-06-09 15:00:00,38.19,38.19,38.03,38.03,168111.0,35.8879,35.8879,35.7375,35.7375,168111.0
2021-06-09 15:30:00,38.04,38.09,38.0,38.01,328519.0,35.7469,35.7939,35.7093,35.7187,328519.0
2021-06-10 09:30:00,38.07,38.42,37.98,38.24,609662.0,35.7751,36.104,35.6906,35.9349,609662.0
2021-06-10 10:00:00,38.21,38.52,38.17,38.48,261332.0,35.9067,36.198,35.8691,36.1604,261332.0
2021-06-10 10:30:00,38.48,38.54,38.22,38.32,146806.0,36.1604,36.2168,35.9161,36.0101,146806.0
2021-06-10 11:00:00,38.32,38.68,38.29,38.61,191183.0,36.0101,36.3484,35.9819,36.2826,191183.0
2021-06-10 11:30:00,38.63,38.72,38.57,38.69,122430.0,36.3014,36.3859,36.245,36.3578,122430.0
2021-06-10 12:00:00,38.69,38.72,38.54,38.59,150347.0,36.3578,36.3859,36.2168,36.2638,150347.0
2021-06-10 12:30:00,38.6,38.69,38.59,38.63,82944.0,36.2732,36.3578,36.2638,36.3014,82944.0
2021-06-10 13:00:00,38.63,38.69,38.56,38.62,112836.0,36.3014,36.3578,36.2356,36.292,112836.0
2021-06-10 13:30:00,38.63,38.69,38.59,38.67,103132.0,36.3014,36.3578,36.2638,36.339,103132.0
2021-06-10 14:00:00,38.67,38.72,38.65,38.69,103940.0,36.339,36.3859,36.3202,36.3578,103940.0
2021-06-10 14:30:00,38.69,38.8,38.67,38.8,114234.0,36.3578,36.4611,36.339,36.4611,114234.0
2021-06-10 15:00:00,38.8,38.94,38.77,38.91,354477.0,36.4611,36.5927,36.4329,36.5645,354477.0
2021-06-10 15:30:00,38.91,38.98,38.84,38.96,1276656.0,36.5645,36.6303,36.4987,36.6115,1276656.0
2021-06-11 09:30:00,38.7,38.88,38.41,38.47,529887.0,36.3671,36.5363,36.0946,36.151,529887.0
2021-06-11 10:00:00,38.47,38.59,38.36,38.46,228750.0,36.151,36.2638,36.0476,36.1416,228750.0
2021-06-11 10:30:00,38.46,38.49,38.33,38.49,239920.0,36.1416,36.1698,36.0195,36.1698,239920.0
2021-06-11 11:00:00,38.49,38.57,38.26,38.28,268288.0,36.1698,36.245,35.9537,35.9725,268288.0
2021-06-11 11:30:00,38.29,38.41,38.28,38.38,158338.0,35.9819,36.0946,35.9725,36.0664,158338.0
2021-06-11 12:00:00,38.38,38.44,38.28,38.42,82482.0,36.0664,36.1228,35.9725,36.104,82482.0
2021-06-11 12:30:00,38.42,38.49,38.4,38.43,96181.0,36.104,36.1698,36.0852,36.1134,96181.0
2021-06-11 13:00:00,38.42,38.42,38.31,38.33,72043.0,36.104,36.104,36.0007,36.0195,72043.0
2021-06-11 13:30:00,38.34,38.34,38.28,38.3,81471.0,36.0288,36.0288,35.9725,35.9913,81471.0
2021-06-11 14:00:00,38.3,38.3,38.19,38.26,121579.0,35.9913,35.9913,35.8879,35.9537,121579.0
2021-06-11 14:30:00,38.26,38.34,38.24,38.34,60229.0,35.9537,36.0288,35.9349,36.0288,60229.0
2021-06-11 15:00:00,38.34,38.36,38.29,38.29,122896.0,36.0288,36.0476,35.9819,35.9819,122896.0
2021-06-11 15:30:00,38.28,38.34,38.26,38.28,394973.0,35.9725,36.0288,35.9537,35.9725,394973.0
2021-06-14 09:30:00,37.58,38.19,37.4,38.12,840965.0,35.3147,35.8879,35.1455,35.8221,840965.0
2021-06-14 10:00:00,38.15,38.25,38.0,38.22,388265.0,35.8503,35.9443,35.7093,35.9161,388265.0
2021-06-14 10:30:00,38.22,38.28,38.14,38.23,156645.0,35.9161,35.9725,35.8409,35.9255,156645.0
2021-06-14 11:00:00,38.24,38.26,38.17,38.21,82185.0,35.9349,35.9537,35.8691,35.9067,82185.0
2021-06-14 11:30:00,38.22,38.27,38.13,38.14,88674.0,35.9161,35.9631,35.8315,35.8409,88674.0
2021-06-14 12:00:00,38.14,38.15,38.01,38.02,98850.0,35.8409,35.8503,35.7187,35.7281,98850.0
2021-06-14 12:30:00,38.02,38.08,37.95,37.95,124133.0,35.7281,35.7845,35.6624,35.6624,124133.0
2021-06-14 13:00:00,37.95,37.99,37.95,37.97,57082.0,35.6624,35.6999,35.6624,35.6812,57082.0
2021-06-14 13:30:00,37.96,38.02,37.96,37.96,59558.0,35.6718,35.7281,35.6718,35.6718,59558.0
2021-06-14 14:00:00,37.97,37.99,37.92,37.98,70077.0,35.6812,35.6999,35.6342,35.6906,70077.0
2021-06-14 14:30:00,37.98,38.05,37.97,37.99,79394.0,35.6906,35.7563,35.6812,35.6999,79394.0
2021-06-14 15:00:00,38.0,38.09,37.99,38.09,204028.0,35.7093,35.7939,35.6999,35.7939,204028.0
2021-06-14 15:30:00,38.09,38.09,38.02,38.03,249972.0,35.7939,35.7939,35.7281,35.7375,249972.0
2021-06-15 09:30:00,38.08,38.12,37.77,37.82,426249.0,35.7845,35.8221,35.4932,35.5402,426249.0
2021-06-15 10:00:00,37.8,37.83,37.58,37.63,244495.0,35.5214,35.5496,35.3147,35.3616,244495.0
2021-06-15 10:30:00,37.63,37.77,37.59,37.75,184639.0,35.3616,35.4932,35.3241,35.4744,184639.0
2021-06-15 11:00:00,37.74,37.83,37.74,37.79,67746.0,35.465,35.5496,35.465,35.512,67746.0
2021-06-15 11:30:00,37.79,37.81,37.59,37.59,79270.0,35.512,35.5308,35.3241,35.3241,79270.0
2021-06-15 12:00:00,37.58,37.58,37.49,37.52,103423.0,35.3147,35.3147,35.2301,35.2583,103423.0
2021-06-15 12:30:00,37.51,37.52,37.42,37.5,113544.0,35.2489,35.2583,35.1643,35.2395,113544.0
2021-06-15 13:00:00,37.49,37.56,37.43,37.51,134984.0,35.2301,35.2959,35.1737,35.2489,134984.0
2021-06-15 13:30:00,37.51,37.59,37.49,37.59,78508.0,35.2489,35.3241,35.2301,35.3241,78508.0
2021-06-15 14:00:00,37.59,37.67,37.59,37.64,77282.0,35.3241,35.3992,35.3241,35.371,77282.0
2021-06-15 14:30:00,37.63,37.69,37.61,37.67,79584.0,35.3616,35.418,35.3429,35.3992,79584.0
2021-06-15 15:00:00,37.66,37.66,37.6,37.62,131376.0,35.3898,35.3898,35.3335,35.3523,131376.0
2021-06-15 15:30:00,37.62,37.65,37.56,37.6,314477.0,35.3523,35.3804,35.2959,35.3335,314477.0
2021-06-16 09:30:00,37.5,37.8,37.41,37.74,464525.0,35.2395,35.5214,35.1549,35.465,464525.0
2021-06-16 10:00:00,37.76,37.92,37.63,37.73,147370.0,35.4838,35.6342,35.3616,35.4556,147370.0
2021-06-16 10:30:00,37.74,37.79,37.55,37.6,88926.0,35.465,35.512,35.2865,35.3335,88926.0
2021-06-16 11:00:00,37.59,37.61,37.53,37.55,90667.0,35.3241,35.3429,35.2677,35.2865,90667.0
2021-06-16 11:30:00,37.56,37.66,37.56,37.65,113404.0,35.2959,35.3898,35.2959,35.3804,113404.0
2021-06-16 12:00:00,37.65,37.74,37.6,37.66,83064.0,35.3804,35.465,35.3335,35.3898,83064.0
2021-06-16 12:30:00,37.67,37.7,37.59,37.65,72848.0,35.3992,35.4274,35.3241,35.3804,72848.0
2021-06-16 13:00:00,37.65,37.66,37.58,37.62,63670.0,35.3804,35.3898,35.3147,35.3523,63670.0
2021-06-16 13:30:00,37.62,37.73,37.61,37.72,75144.0,35.3523,35.4556,35.3429,35.4462,75144.0
2021-06-16 14:00:00,37.69,37.69,36.74,37.01,916113.0,35.418,35.418,34.5253,34.779,916113.0
2021-06-16 14:30:00,37.0,37.2,36.78,36.86,860400.0,34.7696,34.9576,34.5629,34.6381,860400.0
2021-06-16 15:00:00,36.85,37.05,36.84,36.92,496355.0,34.6287,34.8166,34.6193,34.6944,496355.0
2021-06-16 15:30:00,36.92,36.95,36.75,36.78,641396.0,34.6944,34.7226,34.5347,34.5629,641396.0
2021-06-17 09:30:00,35.58,36.03,35.47,35.53,2715897.0,33.4352,33.8581,33.3319,33.3882,2715897.0
2021-06-17 10:00:00,35.53,35.53,35.15,35.38,1656377.0,33.3882,33.3882,33.0311,33.2473,1656377.0
2021-06-17 10:30:00,35.39,35.48,35.29,35.29,852341.0,33.2567,33.3413,33.1627,33.1627,852341.0
2021-06-17 11:00:00,35.28,35.31,34.92,35.03,873804.0,33.1533,33.1815,32.815,32.9184,873804.0
2021-06-17 11:30:00,35.04,35.14,34.92,35.06,581486.0,32.9278,33.0217,32.815,32.9466,581486.0
2021-06-17 12:00:00,35.05,35.08,34.84,34.88,459035.0,32.9372,32.9654,32.7398,32.7774,459035.0
2021-06-17 12:30:00,34.88,34.97,34.86,34.89,307037.0,32.7774,32.862,32.7586,32.7868,307037.0
2021-06-17 13:00:00,34.89,35.13,34.89,35.09,556216.0,32.7868,33.0123,32.7868,32.9748,556216.0
2021-06-17 13:30:00,35.1,35.13,35.02,35.08,370625.0,32.9842,33.0123,32.909,32.9654,370625.0
2021-06-17 14:00:00,35.09,35.2,35.06,35.19,276831.0,32.9748,33.0781,32.9466,33.0687,276831.0
2021-06-17 14:30:00,35.18,35.2,34.96,34.96,315442.0,33.0593,33.0781,32.8526,32.8526,315442.0
2021-06-17 15:00:00,34.95,34.98,34.8,34.9,681564.0,32.8432,32.8714,32.7022,32.7962,681564.0
2021-06-17 15:30:00,34.9,34.98,34.84,34.92,1125451.0,32.7962,32.8714,32.7398,32.815,1125451.0
2021-06-18 09:30:00,34.92,35.09,34.62,34.82,1005150.0,32.815,32.9748,32.5331,32.721,1005150.0
2021-06-18 10:00:00,34.82,34.96,34.69,34.86,303958.0,32.721,32.8526,32.5989,32.7586,303958.0
2021-06-18 10:30:00,34.86,35.05,34.78,34.84,452333.0,32.7586,32.9372,32.6834,32.7398,452333.0
2021-06-18 11:00:00,34.83,34.85,34.7,34.74,246766.0,32.7304,32.7492,32.6083,32.6459,246766.0
2021-06-18 11:30:00,34.75,34.91,34.73,34.83,240448.0,32.6553,32.8056,32.6365,32.7304,240448.0
2021-06-18 12:00:00,34.82,34.87,34.65,34.68,262268.0,32.721,32.768,32.5613,32.5895,262268.0
2021-06-18 12:30:00,34.69,34.69,34.53,34.54,185523.0,32.5989,32.5989,32.4485,32.4579,185523.0
2021-06-18 13:00:00,34.53,34.59,34.44,34.44,172448.0,32.4485,32.5049,32.3639,32.3639,172448.0
2021-06-18 13:30:00,34.44,34.56,34.44,34.5,200644.0,32.3639,32.4767,32.3639,32.4203,200644.0
2021-06-18 14:00:00,34.49,34.6,34.45,34.45,176585.0,32.4109,32.5143,32.3733,32.3733,176585.0
2021-06-18 14:30:00,34.46,34.48,34.33,34.37,308284.0,32.3827,32.4015,32.2606,32.2982,308284.0
2021-06-18 15:00:00,34.38,34.42,34.32,34.35,266778.0,32.3076,32.3451,32.2512,32.2794,266778.0
2021-06-18 15:30:00,34.35,34.35,34.1,34.13,985771.0,32.2794,32.2794,32.0444,32.0726,985771.0
2021-06-21 09:30:00,34.62,34.75,34.27,34.3,652809.0,32.5331,32.6553,32.2042,32.2324,652809.0
2021-06-21 10:00:00,34.31,34.69,34.24,34.69,453274.0,32.2418,32.5989,32.176,32.5989,453274.0
2021-06-21 10:30:00,34.67,34.8,34.53,34.7,390685.0,32.5801,32.7022,32.4485,32.6083,390685.0
2021-06-21 11:00:00,34.71,34.84,34.67,34.81,221916.0,32.6177,32.7398,32.5801,32.7116,221916.0
2021-06-21 11:30:00,34.82,34.9,34.7,34.81,233926.0,32.721,32.7962,32.6083,32.7116,233926.0
2021-06-21 12:00:00,34.81,34.87,34.77,34.8,161304.0,32.7116,32.768,32.6741,32.7022,161304.0
2021-06-21 12:30:00,34.81,34.89,34.81,34.85,124299.0,32.7116,32.7868,32.7116,32.7492,124299.0
2021-06-21 13:00:00,34.84,34.93,34.83,34.91,112680.0,32.7398,32.8244,32.7304,32.8056,112680.0
2021-06-21 13:30:00,34.91,34.93,34.85,34.9,57938.0,32.8056,32.8244,32.7492,32.7962,57938.0
2021-06-21 14:00:00,34.9,34.95,34.87,34.88,70455.0,32.7962,32.8432,32.768,32.7774,70455.0
2021-06-21 14:30:00,34.87,34.91,34.83,34.89,123453.0,32.768,32.8056,32.7304,32.7868,123453.0
2021-06-21 15:00:00,34.88,34.93,34.84,34.88,156772.0,32.7774,32.8244,32.7398,32.7774,156772.0
2021-06-21 15:30:00,34.88,34.88,34.77,34.78,604385.0,32.7774,32.7774,32.6741,32.6834,604385.0
2021-06-22 09:30:00,34.6,34.67,34.41,34.48,373767.0,32.5143,32.5801,32.3358,32.4015,373767.0
2021-06-22 10:00:00,34.45,34.73,34.44,34.67,167795.0,32.3733,32.6365,32.3639,32.5801,167795.0
2021-06-22 10:30:00,34.67,34.71,34.59,34.62,181696.0,32.5801,32.6177,32.5049,32.5331,181696.0
2021-06-22 11:00:00,34.63,34.7,34.59,34.59,99348.0,32.5425,32.6083,32.5049,32.5049,99348.0
2021-06-22 11:30:00,34.58,34.58,34.52,34.53,96562.0,32.4955,32.4955,32.4391,32.4485,96562.0
2021-06-22 12:00:00,34.53,34.69,34.53,34.68,123789.0,32.4485,32.5989,32.4485,32.5895,123789.0
2021-06-22 12:30:00,34.67,34.69,34.63,34.67,135254.0,32.5801,32.5989,32.5425,32.5801,135254.0
2021-06-22 13:00:00,34.66,34.72,34.66,34.7,64867.0,32.5707,32.6271,32.5707,32.6083,64867.0
2021-06-22 13:30:00,34.7,34.73,34.66,34.67,119844.0,32.6083,32.6365,32.5707,32.5801,119844.0
2021-06-22 14:00:00,34.67,34.67,34.59,34.66,92462.0,32.5801,32.5801,32.5049,32.5707,92462.0
2021-06-22 14:30:00,34.66,34.8,34.65,34.73,273638.0,32.5707,32.7022,32.5613,32.6365,273638.0
2021-06-22 15:00:00,34.73,34.76,34.67,34.67,339230.0,32.6365,32.6647,32.5801,32.5801,339230.0
2021-06-22 15:30:00,34.68,34.7,34.54,34.58,701185.0,32.5895,32.6083,32.4579,32.4955,701185.0
2021-06-23 09:30:00,35.0,35.17,34.88,35.14,734031.0,32.8902,33.0499,32.7774,33.0217,734031.0
2021-06-23 10:00:00,35.15,35.17,35.02,35.08,397091.0,33.0311,33.0499,32.909,32.9654,397091.0
2021-06-23 10:30:00,35.09,35.12,34.96,34.96,284474.0,32.9748,33.003,32.8526,32.8526,284474.0
2021-06-23 11:00:00,34.95,34.96,34.81,34.86,303352.0,32.8432,32.8526,32.7116,32.7586,303352.0
2021-06-23 11:30:00,34.85,34.93,34.84,34.87,112395.0,32.7492,32.8244,32.7398,32.768,112395.0
2021-06-23 12:00:00,34.88,34.89,34.78,34.8,174283.0,32.7774,32.7868,32.6834,32.7022,174283.0
2021-06-23 12:30:00,34.81,34.82,34.71,34.77,144084.0,32.7116,32.721,32.6177,32.6741,144084.0
2021-06-23 13:00:00,34.77,34.78,34.73,34.78,139513.0,32.6741,32.6834,32.6365,32.6834,139513.0
2021-06-23 13:30:00,34.77,34.8,34.73,34.73,75045.0,32.6741,32.7022,32.6365,32.6365,75045.0
2021-06-23 14:00:00,34.72,34.76,34.66,34.68,431685.0,32.6271,32.6647,32.5707,32.5895,431685.0
2021-06-23 14:30:00,34.68,34.68,34.57,34.57,243050.0,32.5895,32.5895,32.4861,32.4861,243050.0
2021-06-23 15:00:00,34.58,34.59,34.48,34.5,246640.0,32.4955,32.5049,32.4015,32.4203,246640.0
2021-06-23 15:30:00,34.5,34.5,34.34,34.36,860621.0,32.4203,32.4203,32.27,32.2888,860621.0
2021-06-24 09:30:00,34.64,34.73,34.51,34.57,506692.0,32.5519,32.6365,32.4297,32.4861,506692.0
2021-06-24 10:00:00,34.57,34.72,34.57,34.64,167532.0,32.4861,32.6271,32.4861,32.5519,167532.0
2021-06-24 10:30:00,34.64,34.67,34.37,34.44,184271.0,32.5519,32.5801,32.2982,32.3639,184271.0
2021-06-24 11:00:00,34.45,34.48,34.29,34.33,119323.0,32.3733,32.4015,32.223,32.2606,119323.0
2021-06-24 11:30:00,34.33,34.44,34.33,34.37,125437.0,32.2606,32.3639,32.2606,32.2982,125437.0
2021-06-24 12:00:00,34.37,34.51,34.33,34.5,238834.0,32.2982,32.4297,32.2606,32.4203,238834.0
2021-06-24 12:30:00,34.48,34.55,34.43,34.45,141279.0,32.4015,32.4673,32.3545,32.3733,141279.0
2021-06-24 13:00:00,34.46,34.51,34.41,34.41,76757.0,32.3827,32.4297,32.3358,32.3358,76757.0
2021-06-24 13:30:00,34.41,34.41,34.35,34.38,100142.0,32.3358,32.3358,32.2794,32.3076,100142.0
2021-06-24 14:00:00,34.38,34.47,34.34,34.38,146980.0,32.3076,32.3921,32.27,32.3076,146980.0
2021-06-24 14:30:00,34.38,34.42,34.36,34.42,66469.0,32.3076,32.3451,32.2888,32.3451,66469.0
2021-06-24 15:00:00,34.41,34.44,34.38,34.41,115133.0,32.3358,32.3639,32.3076,32.3358,115133.0
2021-06-24 15:30:00,34.41,34.44,34.33,34.41,300619.0,32.3358,32.3639,32.2606,32.3358,300619.0
2021-06-25 09:30:00,34.9,34.94,34.57,34.65,610859.0,32.7962,32.8338,32.4861,32.5613,610859.0
2021-06-25 10:00:00,34.63,34.65,34.48,34.63,348682.0,32.5425,32.5613,32.4015,32.5425,348682.0
2021-06-25 10:30:00,34.63,34.63,34.37,34.41,193972.0,32.5425,32.5425,32.2982,32.3358,193972.0
2021-06-25 11:00:00,34.41,34.49,34.35,34.48,121866.0,32.3358,32.4109,32.2794,32.4015,121866.0
2021-06-25 11:30:00,34.48,34.5,34.35,34.36,121810.0,32.4015,32.4203,32.2794,32.2888,121810.0
2021-06-25 12:00:00,34.35,34.44,34.33,34.34,150186.0,32.2794,32.3639,32.2606,32.27,150186.0
2021-06-25 12:30:00,34.34,34.36,34.28,34.28,79505.0,32.27,32.2888,32.2136,32.2136,79505.0
2021-06-25 13:00:00,34.28,34.38,34.23,34.38,112472.0,32.2136,32.3076,32.1666,32.3076,112472.0
2021-06-25 13:30:00,34.37,34.4,34.35,34.4,70434.0,32.2982,32.3264,32.2794,32.3264,70434.0
2021-06-25 14:00:00,34.39,34.41,34.31,34.35,73239.0,32.317,32.3358,32.2418,32.2794,73239.0
2021-06-25 14:30:00,34.35,34.41,34.35,34.41,80395.0,32.2794,32.3358,32.2794,32.3358,80395.0
2021-06-25 15:00:00,34.41,34.41,34.36,34.38,66110.0,32.3358,32.3358,32.2888,32.3076,66110.0
2021-06-25 15:30:00,34.38,34.39,34.33,34.35,253943.0,32.3076,32.317,32.2606,32.2794,253943.0
2021-06-28 09:30:00,34.35,34.43,34.1,34.16,395117.0,32.2794,32.3545,32.0444,32.1008,395117.0
2021-06-28 10:00:00,34.17,34.29,34.12,34.13,349075.0,32.1102,32.223,32.0632,32.0726,349075.0
2021-06-28 10:30:00,34.13,34.14,33.91,33.94,387917.0,32.0726,32.082,31.8659,31.8941,387917.0
2021-06-28 11:00:00,33.94,34.1,33.93,33.94,284343.0,31.8941,32.0444,31.8847,31.8941,284343.0
2021-06-28 11:30:00,33.93,33.97,33.89,33.97,147412.0,31.8847,31.9223,31.8471,31.9223,147412.0
2021-06-28 12:00:00,33.98,33.99,33.88,33.9,150715.0,31.9317,31.9411,31.8377,31.8565,150715.0
2021-06-28 12:30:00,33.9,33.93,33.84,33.84,193201.0,31.8565,31.8847,31.8001,31.8001,193201.0
2021-06-28 13:00:00,33.84,33.84,33.73,33.73,141262.0,31.8001,31.8001,31.6967,31.6967,141262.0
2021-06-28 13:30:00,33.74,33.79,33.73,33.78,127364.0,31.7061,31.7531,31.6967,31.7437,127364.0
2021-06-28 14:00:00,33.78,33.83,33.77,33.81,111130.0,31.7437,31.7907,31.7343,31.7719,111130.0
2021-06-28 14:30:00,33.82,33.9,33.82,33.84,103252.0,31.7813,31.8565,31.7813,31.8001,103252.0
2021-06-28 15:00:00,33.84,33.9,33.84,33.88,269042.0,31.8001,31.8565,31.8001,31.8377,269042.0
2021-06-28 15:30:00,33.88,33.98,33.88,33.96,374209.0,31.8377,31.9317,31.8377,31.9129,374209.0
2021-06-29 09:30:00,33.4,33.76,33.3,33.61,648385.0,31.3866,31.7249,31.2927,31.584,648385.0
2021-06-29 10:00:00,33.62,33.62,33.45,33.58,216108.0,31.5934,31.5934,31.4336,31.5558,216108.0
2021-06-29 10:30:00,33.58,33.59,33.47,33.51,152420.0,31.5558,31.5652,31.4524,31.49,152420.0
2021-06-29 11:00:00,33.52,33.85,33.52,33.85,112200.0,31.4994,31.8095,31.4994,31.8095,112200.0
2021-06-29 11:30:00,33.84,33.97,33.82,33.88,185133.0,31.8001,31.9223,31.7813,31.8377,185133.0
2021-06-29 12:00:00,33.87,33.88,33.79,33.86,91043.0,31.8283,31.8377,31.7531,31.8189,91043.0
2021-06-29 12:30:00,33.87,33.9,33.79,33.79,54572.0,31.8283,31.8565,31.7531,31.7531,54572.0
2021-06-29 13:00:00,33.78,33.78,33.7,33.7,87751.0,31.7437,31.7437,31.6686,31.6686,87751.0
2021-06-29 13:30:00,33.7,33.72,33.64,33.66,51593.0,31.6686,31.6873,31.6122,31.631,51593.0
2021-06-29 14:00:00,33.66,33.76,33.65,33.73,68828.0,31.631,31.7249,31.6216,31.6967,68828.0
2021-06-29 14:30:00,33.73,33.74,33.69,33.72,87469.0,31.6967,31.7061,31.6592,31.6873,87469.0
2021-06-29 15:00:00,33.71,33.72,33.63,33.67,144099.0,31.6779,31.6873,31.6028,31.6404,144099.0
2021-06-29 15:30:00,33.66,33.69,33.61,33.65,409531.0,31.631,31.6592,31.584,31.6216,409531.0
2021-06-30 09:30:00,33.63,33.85,33.51,33.81,567683.0,31.6028,31.8095,31.49,31.7719,567683.0
2021-06-30 10:00:00,33.82,33.9,33.75,33.9,226764.0,31.7813,31.8565,31.7155,31.8565,226764.0
2021-06-30 10:30:00,33.89,33.98,33.84,33.92,150003.0,31.8471,31.9317,31.8001,31.8753,150003.0
2021-06-30 11:00:00,33.93,33.95,33.81,33.84,57795.0,31.8847,31.9035,31.7719,31.8001,57795.0
2021-06-30 11:30:00,33.84,33.91,33.82,33.9,84058.0,31.8001,31.8659,31.7813,31.8565,84058.0
2021-06-30 12:00:00,33.9,34.06,33.9,34.03,49373.0,31.8565,32.0068,31.8565,31.9787,49373.0
2021-06-30 12:30:00,34.03,34.2,34.01,34.13,166664.0,31.9787,32.1384,31.9599,32.0726,166664.0
2021-06-30 13:00:00,34.13,34.16,34.1,34.15,105640.0,32.0726,32.1008,32.0444,32.0914,105640.0
2021-06-30 13:30:00,34.15,34.15,34.05,34.05,66623.0,32.0914,32.0914,31.9975,31.9975,66623.0
2021-06-30 14:00:00,34.05,34.06,33.98,33.99,59151.0,31.9975,32.0068,31.9317,31.9411,59151.0
2021-06-30 14:30:00,34.0,34.02,33.96,33.99,99741.0,31.9505,31.9693,31.9129,31.9411,99741.0
2021-06-30 15:00:00,33.98,34.02,33.95,34.02,137175.0,31.9317,31.9693,31.9035,31.9693,137175.0
2021-06-30 15:30:00,34.02,34.06,33.95,34.0,341296.0,31.9693,32.0068,31.9035,31.9505,341296.0
2021-07-01 09:30:00,34.52,34.52,34.16,34.16,485341.0,32.4391,32.4391,32.1008,32.1008,485341.0
2021-07-01 10:00:00,34.18,34.28,34.04,34.09,237161.0,32.1196,32.2136,31.9881,32.035,237161.0
2021-07-01 10:30:00,34.07,34.08,33.95,33.97,183872.0,32.0162,32.0256,31.9035,31.9223,183872.0
2021-07-01 11:00:00,33.97,33.98,33.77,33.84,222000.0,31.9223,31.9317,31.7343,31.8001,222000.0
2021-07-01 11:30:00,33.85,33.94,33.85,33.93,104865.0,31.8095,31.8941,31.8095,31.8847,104865.0
2021-07-01 12:00:00,33.92,34.0,33.89,34.0,70395.0,31.8753,31.9505,31.8471,31.9505,70395.0
2021-07-01 12:30:00,34.0,34.01,33.96,34.01,93069.0,31.9505,31.9599,31.9129,31.9599,93069.0
2021-07-01 13:00:00,34.01,34.12,34.01,34.11,82990.0,31.9599,32.0632,31.9599,32.0538,82990.0
2021-07-01 13:30:00,34.11,34.12,34.06,34.08,41559.0,32.0538,32.0632,32.0068,32.0256,41559.0
2021-07-01 14:00:00,34.08,34.12,34.05,34.07,73542.0,32.0256,32.0632,31.9975,32.0162,73542.0
2021-07-01 14:30:00,34.07,34.1,34.05,34.09,26994.0,32.0162,32.0444,31.9975,32.035,26994.0
2021-07-01 15:00:00,34.1,34.1,34.06,34.06,82318.0,32.0444,32.0444,32.0068,32.0068,82318.0
2021-07-01 15:30:00,34.05,34.05,33.94,33.96,288486.0,31.9975,31.9975,31.8941,31.9129,288486.0
2021-07-02 09:30:00,34.42,34.57,34.17,34.28,437222.0,32.3451,32.4861,32.1102,32.2136,437222.0
2021-07-02 10:00:00,34.28,34.31,34.06,34.23,352141.0,32.2136,32.2418,32.0068,32.1666,352141.0
2021-07-02 10:30:00,34.24,34.3,34.21,34.27,100110.0,32.176,32.2324,32.1478,32.2042,100110.0
2021-07-02 11:00:00,34.27,34.38,34.2,34.38,55390.0,32.2042,32.3076,32.1384,32.3076,55390.0
2021-07-02 11:30:00,34.37,34.38,34.24,34.25,47039.0,32.2982,32.3076,32.176,32.1854,47039.0
2021-07-02 12:00:00,34.25,34.28,34.21,34.28,112193.0,32.1854,32.2136,32.1478,32.2136,112193.0
2021-07-02 12:30:00,34.28,34.3,34.2,34.23,51615.0,32.2136,32.2324,32.1384,32.1666,51615.0
2021-07-02 13:00:00,34.21,34.3,34.2,34.26,54811.0,32.1478,32.2324,32.1384,32.1948,54811.0
2021-07-02 13:30:00,34.26,34.36,34.26,34.36,58329.0,32.1948,32.2888,32.1948,32.2888,58329.0
2021-07-02 14:00:00,34.36,34.47,34.36,34.47,84554.0,32.2888,32.3921,32.2888,32.3921,84554.0
2021-07-02 14:30:00,34.47,34.51,34.46,34.49,111099.0,32.3921,32.4297,32.3827,32.4109,111099.0
2021-07-02 15:00:00,34.49,34.59,34.49,34.49,261512.0,32.4109,32.5049,32.4109,32.4109,261512.0
2021-07-02 15:30:00,34.49,34.5,34.4,34.45,344541.0,32.4109,32.4203,32.3264,32.3733,344541.0
2021-07-06 09:30:00,35.03,35.05,34.68,34.91,686830.0,32.9184,32.9372,32.5895,32.8056,686830.0
2021-07-06 10:00:00,34.91,34.97,34.7,34.7,607024.0,32.8056,32.862,32.6083,32.6083,607024.0
2021-07-06 10:30:00,34.69,34.75,34.55,34.56,324666.0,32.5989,32.6553,32.4673,32.4767,324666.0
2021-07-06 11:00:00,34.56,34.6,34.44,34.51,238692.0,32.4767,32.5143,32.3639,32.4297,238692.0
2021-07-06 11:30:00,34.51,34.53,34.36,34.37,250576.0,32.4297,32.4485,32.2888,32.2982,250576.0
2021-07-06 12:00:00,34.37,34.38,34.17,34.29,274271.0,32.2982,32.3076,32.1102,32.223,274271.0
2021-07-06 12:30:00,34.28,34.28,34.18,34.24,66218.0,32.2136,32.2136,32.1196,32.176,66218.0
2021-07-06 13:00:00,34.25,34.35,34.21,34.24,114917.0,32.1854,32.2794,32.1478,32.176,114917.0
2021-07-06 13:30:00,34.25,34.35,34.22,34.34,98797.0,32.1854,32.2794,32.1572,32.27,98797.0
2021-07-06 14:00:00,34.35,34.42,34.33,34.42,131944.0,32.2794,32.3451,32.2606,32.3451,131944.0
2021-07-06 14:30:00,34.42,34.48,34.42,34.43,134722.0,32.3451,32.4015,32.3451,32.3545,134722.0
2021-07-06 15:00:00,34.43,34.52,34.41,34.51,291414.0,32.3545,32.4391,32.3358,32.4297,291414.0
2021-07-06 15:30:00,34.52,34.56,34.49,34.5,434136.0,32.4391,32.4767,32.4109,32.4203,434136.0
2021-07-07 09:30:00,34.73,34.79,34.59,34.71,389941.0,32.6365,32.6928,32.5049,32.6177,389941.0
2021-07-07 10:00:00,34.72,34.73,34.37,34.37,269507.0,32.6271,32.6365,32.2982,32.2982,269507.0
2021-07-07 10:30:00,34.36,34.53,34.3,34.52,286949.0,32.2888,32.4485,32.2324,32.4391,286949.0
2021-07-07 11:00:00,34.52,34.58,34.41,34.44,77926.0,32.4391,32.4955,32.3358,32.3639,77926.0
2021-07-07 11:30:00,34.44,34.56,34.41,34.47,79450.0,32.3639,32.4767,32.3358,32.3921,79450.0
2021-07-07 12:00:00,34.47,34.62,34.47,34.54,42011.0,32.3921,32.5331,32.3921,32.4579,42011.0
2021-07-07 12:30:00,34.53,34.55,34.46,34.52,79912.0,32.4485,32.4673,32.3827,32.4391,79912.0
2021-07-07 13:00:00,34.53,34.53,34.45,34.48,25159.0,32.4485,32.4485,32.3733,32.4015,25159.0
2021-07-07 13:30:00,34.48,34.58,34.46,34.54,79877.0,32.4015,32.4955,32.3827,32.4579,79877.0
2021-07-07 14:00:00,34.54,34.73,34.53,34.64,124728.0,32.4579,32.6365,32.4485,32.5519,124728.0
2021-07-07 14:30:00,34.64,34.64,34.51,34.52,67734.0,32.5519,32.5519,32.4297,32.4391,67734.0
2021-07-07 15:00:00,34.52,34.56,34.49,34.56,58458.0,32.4391,32.4767,32.4109,32.4767,58458.0
2021-07-07 15:30:00,34.57,34.61,34.51,34.57,431323.0,32.4861,32.5237,32.4297,32.4861,431323.0
2021-07-08 09:30:00,34.6,34.67,34.17,34.3,379886.0,32.5143,32.5801,32.1102,32.2324,379886.0
2021-07-08 10:00:00,34.32,34.33,34.03,34.1,390256.0,32.2512,32.2606,31.9787,32.0444,390256.0
2021-07-08 10:30:00,34.1,34.1,33.81,33.81,198666.0,32.0444,32.0444,31.7719,31.7719,198666.0
2021-07-08 11:00:00,33.81,33.84,33.39,33.46,801965.0,31.7719,31.8001,31.3772,31.443,801965.0
2021-07-08 11:30:00,33.46,33.64,33.45,33.63,262307.0,31.443,31.6122,31.4336,31.6028,262307.0
2021-07-08 12:00:00,33.62,33.7,33.57,33.62,155122.0,31.5934,31.6686,31.5464,31.5934,155122.0
2021-07-08 12:30:00,33.61,33.68,33.55,33.65,164472.0,31.584,31.6498,31.5276,31.6216,164472.0
2021-07-08 13:00:00,33.65,33.73,33.61,33.65,131356.0,31.6216,31.6967,31.584,31.6216,131356.0
2021-07-08 13:30:00,33.64,33.65,33.58,33.62,71347.0,31.6122,31.6216,31.5558,31.5934,71347.0
2021-07-08 14:00:00,33.62,33.63,33.5,33.5,95473.0,31.5934,31.6028,31.4806,31.4806,95473.0
2021-07-08 14:30:00,33.49,33.59,33.45,33.59,137316.0,31.4712,31.5652,31.4336,31.5652,137316.0
2021-07-08 15:00:00,33.59,33.6,33.47,33.59,201084.0,31.5652,31.5746,31.4524,31.5652,201084.0
2021-07-08 15:30:00,33.6,33.69,33.53,33.69,463432.0,31.5746,31.6592,31.5088,31.6592,463432.0
2021-07-09 09:30:00,33.8,34.19,33.77,34.13,554857.0,31.7625,32.129,31.7343,32.0726,554857.0
2021-07-09 10:00:00,34.14,34.34,34.14,34.28,427585.0,32.082,32.27,32.082,32.2136,427585.0
2021-07-09 10:30:00,34.28,34.34,34.19,34.33,172989.0,32.2136,32.27,32.129,32.2606,172989.0
2021-07-09 11:00:00,34.31,34.35,34.21,34.3,150529.0,32.2418,32.2794,32.1478,32.2324,150529.0
2021-07-09 11:30:00,34.29,34.3,34.22,34.24,114774.0,32.223,32.2324,32.1572,32.176,114774.0
2021-07-09 12:00:00,34.25,34.37,34.25,34.32,91391.0,32.1854,32.2982,32.1854,32.2512,91391.0
2021-07-09 12:30:00,34.32,34.42,34.31,34.42,122769.0,32.2512,32.3451,32.2418,32.3451,122769.0
2021-07-09 13:00:00,34.42,34.48,34.41,34.42,100621.0,32.3451,32.4015,32.3358,32.3451,100621.0
2021-07-09 13:30:00,34.41,34.42,34.38,34.4,89269.0,32.3358,32.3451,32.3076,32.3264,89269.0
2021-07-09 14:00:00,34.4,34.48,34.4,34.46,106591.0,32.3264,32.4015,32.3264,32.3827,106591.0
2021-07-09 14:30:00,34.45,34.47,34.41,34.47,52993.0,32.3733,32.3921,32.3358,32.3921,52993.0
2021-07-09 15:00:00,34.48,34.48,34.42,34.48,105117.0,32.4015,32.4015,32.3451,32.4015,105117.0
2021-07-09 15:30:00,34.47,34.47,34.33,34.34,502499.0,32.3921,32.3921,32.2606,32.27,502499.0
2021-07-12 09:30:00,34.2,34.27,34.05,34.12,330254.0,32.1384,32.2042,31.9975,32.0632,330254.0
2021-07-12 10:00:00,34.12,34.38,34.09,34.38,169497.0,32.0632,32.3076,32.035,32.3076,169497.0
2021-07-12 10:30:00,34.37,34.55,34.37,34.5,152635.0,32.2982,32.4673,32.2982,32.4203,152635.0
2021-07-12 11:00:00,34.49,34.54,34.42,34.52,59731.0,32.4109,32.4579,32.3451,32.4391,59731.0
2021-07-12 11:30:00,34.53,34.53,34.34,34.4,67993.0,32.4485,32.4485,32.27,32.3264,67993.0
2021-07-12 12:00:00,34.42,34.44,34.27,34.28,102463.0,32.3451,32.3639,32.2042,32.2136,102463.0
2021-07-12 12:30:00,34.29,34.36,34.29,34.29,31143.0,32.223,32.2888,32.223,32.223,31143.0
2021-07-12 13:00:00,34.3,34.35,34.25,34.31,60341.0,32.2324,32.2794,32.1854,32.2418,60341.0
2021-07-12 13:30:00,34.31,34.32,34.26,34.3,67586.0,32.2418,32.2512,32.1948,32.2324,67586.0
2021-07-12 14:00:00,34.3,34.31,34.09,34.1,162037.0,32.2324,32.2418,32.035,32.0444,162037.0
2021-07-12 14:30:00,34.1,34.13,34.06,34.08,146439.0,32.0444,32.0726,32.0068,32.0256,146439.0
2021-07-12 15:00:00,34.08,34.08,33.84,33.85,515911.0,32.0256,32.0256,31.8001,31.8095,515911.0
2021-07-12 15:30:00,33.85,33.96,33.84,33.9,868172.0,31.8095,31.9129,31.8001,31.8565,868172.0
2021-07-13 09:30:00,33.94,34.55,33.92,34.48,479034.0,31.8941,32.4673,31.8753,32.4015,479034.0
2021-07-13 10:00:00,34.48,34.69,34.38,34.68,280967.0,32.4015,32.5989,32.3076,32.5895,280967.0
2021-07-13 10:30:00,34.68,34.76,34.63,34.65,177614.0,32.5895,32.6647,32.5425,32.5613,177614.0
2021-07-13 11:00:00,34.66,34.76,34.64,34.69,92191.0,32.5707,32.6647,32.5519,32.5989,92191.0
2021-07-13 11:30:00,34.7,34.87,34.67,34.87,150027.0,32.6083,32.768,32.5801,32.768,150027.0
2021-07-13 12:00:00,34.87,34.91,34.84,34.86,135065.0,32.768,32.8056,32.7398,32.7586,135065.0
2021-07-13 12:30:00,34.86,34.88,34.71,34.73,155502.0,32.7586,32.7774,32.6177,32.6365,155502.0
2021-07-13 13:00:00,34.73,34.73,34.55,34.62,176006.0,32.6365,32.6365,32.4673,32.5331,176006.0
2021-07-13 13:30:00,34.62,34.62,34.48,34.49,163945.0,32.5331,32.5331,32.4015,32.4109,163945.0
2021-07-13 14:00:00,34.49,34.49,34.33,34.48,334910.0,32.4109,32.4109,32.2606,32.4015,334910.0
2021-07-13 14:30:00,34.47,34.47,34.35,34.38,242043.0,32.3921,32.3921,32.2794,32.3076,242043.0
2021-07-13 15:00:00,34.38,34.4,34.3,34.3,280093.0,32.3076,32.3264,32.2324,32.2324,280093.0
2021-07-13 15:30:00,34.3,34.33,34.24,34.3,432304.0,32.2324,32.2606,32.176,32.2324,432304.0
2021-07-14 09:30:00,35.05,35.16,34.62,34.7,631719.0,32.9372,33.0405,32.5331,32.6083,631719.0
2021-07-14 10:00:00,34.7,34.79,34.59,34.63,205379.0,32.6083,32.6928,32.5049,32.5425,205379.0
2021-07-14 10:30:00,34.63,34.82,34.58,34.71,169608.0,32.5425,32.721,32.4955,32.6177,169608.0
2021-07-14 11:00:00,34.72,34.9,34.65,34.84,112550.0,32.6271,32.7962,32.5613,32.7398,112550.0
2021-07-14 11:30:00,34.84,34.9,34.63,34.72,161889.0,32.7398,32.7962,32.5425,32.6271,161889.0
2021-07-14 12:00:00,34.71,34.77,34.59,34.71,88894.0,32.6177,32.6741,32.5049,32.6177,88894.0
2021-07-14 12:30:00,34.72,34.77,34.65,34.71,37653.0,32.6271,32.6741,32.5613,32.6177,37653.0
2021-07-14 13:00:00,34.71,34.8,34.71,34.78,71330.0,32.6177,32.7022,32.6177,32.6834,71330.0
2021-07-14 13:30:00,34.78,34.87,34.78,34.83,101652.0,32.6834,32.768,32.6834,32.7304,101652.0
2021-07-14 14:00:00,34.84,34.97,34.84,34.92,83498.0,32.7398,32.862,32.7398,32.815,83498.0
2021-07-14 14:30:00,34.92,34.93,34.84,34.84,109963.0,32.815,32.8244,32.7398,32.7398,109963.0
2021-07-14 15:00:00,34.84,34.89,34.84,34.85,162574.0,32.7398,32.7868,32.7398,32.7492,162574.0
2021-07-14 15:30:00,34.85,34.88,34.73,34.75,416644.0,32.7492,32.7774,32.6365,32.6553,416644.0
2021-07-15 09:30:00,34.81,34.98,34.64,34.8,621251.0,32.7116,32.8714,32.5519,32.7022,621251.0
2021-07-15 10:00:00,34.82,34.94,34.73,34.82,153412.0,32.721,32.8338,32.6365,32.721,153412.0
2021-07-15 10:30:00,34.83,34.88,34.64,34.73,149611.0,32.7304,32.7774,32.5519,32.6365,149611.0
2021-07-15 11:00:00,34.72,34.86,34.69,34.83,103547.0,32.6271,32.7586,32.5989,32.7304,103547.0
2021-07-15 11:30:00,34.83,34.94,34.83,34.88,102032.0,32.7304,32.8338,32.7304,32.7774,102032.0
2021-07-15 12:00:00,34.88,34.92,34.86,34.9,50032.0,32.7774,32.815,32.7586,32.7962,50032.0
2021-07-15 12:30:00,34.9,34.9,34.79,34.84,67019.0,32.7962,32.7962,32.6928,32.7398,67019.0
2021-07-15 13:00:00,34.84,34.84,34.74,34.77,39424.0,32.7398,32.7398,32.6459,32.6741,39424.0
2021-07-15 13:30:00,34.76,34.9,34.76,34.85,106632.0,32.6647,32.7962,32.6647,32.7492,106632.0
2021-07-15 14:00:00,34.85,34.85,34.74,34.84,82120.0,32.7492,32.7492,32.6459,32.7398,82120.0
2021-07-15 14:30:00,34.85,34.86,34.78,34.84,63630.0,32.7492,32.7586,32.6834,32.7398,63630.0
2021-07-15 15:00:00,34.85,34.99,34.82,34.98,78166.0,32.7492,32.8808,32.721,32.8714,78166.0
2021-07-15 15:30:00,34.99,35.02,34.95,34.98,440000.0,32.8808,32.909,32.8432,32.8714,440000.0
2021-07-16 09:30:00,34.75,34.8,34.58,34.69,353576.0,32.6553,32.7022,32.4955,32.5989,353576.0
2021-07-16 10:00:00,34.69,34.72,34.18,34.21,448742.0,32.5989,32.6271,32.1196,32.1478,448742.0
2021-07-16 10:30:00,34.22,34.33,34.17,34.28,407333.0,32.1572,32.2606,32.1102,32.2136,407333.0
2021-07-16 11:00:00,34.29,34.3,34.13,34.14,273843.0,32.223,32.2324,32.0726,32.082,273843.0
2021-07-16 11:30:00,34.14,34.27,34.09,34.24,347202.0,32.082,32.2042,32.035,32.176,347202.0
2021-07-16 12:00:00,34.23,34.37,34.2,34.31,140229.0,32.1666,32.2982,32.1384,32.2418,140229.0
2021-07-16 12:30:00,34.3,34.31,34.15,34.19,220527.0,32.2324,32.2418,32.0914,32.129,220527.0
2021-07-16 13:00:00,34.18,34.21,34.11,34.13,174188.0,32.1196,32.1478,32.0538,32.0726,174188.0
2021-07-16 13:30:00,34.13,34.13,33.95,33.99,176395.0,32.0726,32.0726,31.9035,31.9411,176395.0
2021-07-16 14:00:00,33.98,34.05,33.92,34.04,293285.0,31.9317,31.9975,31.8753,31.9881,293285.0
2021-07-16 14:30:00,34.04,34.09,33.99,34.02,189664.0,31.9881,32.035,31.9411,31.9693,189664.0
2021-07-16 15:00:00,34.02,34.02,33.85,33.9,362473.0,31.9693,31.9693,31.8095,31.8565,362473.0
2021-07-16 15:30:00,33.9,33.99,33.83,33.92,1024477.0,31.8565,31.9411,31.7907,31.8753,1024477.0
2021-07-19 09:30:00,33.52,33.71,33.38,33.67,867844.0,31.4994,31.6779,31.3678,31.6404,867844.0
2021-07-19 10:00:00,33.67,33.68,33.3,33.51,477245.0,31.6404,31.6498,31.2927,31.49,477245.0
2021-07-19 10:30:00,33.5,33.57,33.32,33.36,229613.0,31.4806,31.5464,31.3115,31.349,229613.0
2021-07-19 11:00:00,33.36,33.37,33.04,33.06,342871.0,31.349,31.3584,31.0483,31.0671,342871.0
2021-07-19 11:30:00,33.06,33.19,33.02,33.16,218597.0,31.0671,31.1893,31.0295,31.1611,218597.0
2021-07-19 12:00:00,33.16,33.16,32.95,33.03,327835.0,31.1611,31.1611,30.9638,31.0389,327835.0
2021-07-19 12:30:00,33.02,33.03,32.88,32.97,195413.0,31.0295,31.0389,30.898,30.9826,195413.0
2021-07-19 13:00:00,32.98,33.04,32.94,32.96,139380.0,30.992,31.0483,30.9544,30.9732,139380.0
2021-07-19 13:30:00,32.96,33.03,32.9,32.96,306682.0,30.9732,31.0389,30.9168,30.9732,306682.0
2021-07-19 14:00:00,32.96,33.04,32.94,33.03,264893.0,30.9732,31.0483,30.9544,31.0389,264893.0
2021-07-19 14:30:00,33.03,33.06,32.96,33.01,335217.0,31.0389,31.0671,30.9732,31.0201,335217.0
2021-07-19 15:00:00,33.02,33.07,32.98,32.99,341224.0,31.0295,31.0765,30.992,31.0013,341224.0
2021-07-19 15:30:00,32.99,33.24,32.99,33.21,527904.0,31.0013,31.2363,31.0013,31.2081,527904.0
2021-07-20 09:30:00,33.39,33.81,33.32,33.71,613913.0,31.3772,31.7719,31.3115,31.6779,613913.0
2021-07-20 10:00:00,33.7,33.78,33.64,33.67,285940.0,31.6686,31.7437,31.6122,31.6404,285940.0
2021-07-20 10:30:00,33.67,33.69,33.21,33.34,410416.0,31.6404,31.6592,31.2081,31.3303,410416.0
2021-07-20 11:00:00,33.35,33.39,33.23,33.3,343382.0,31.3396,31.3772,31.2269,31.2927,343382.0
2021-07-20 11:30:00,33.3,33.37,33.28,33.34,155581.0,31.2927,31.3584,31.2739,31.3303,155581.0
2021-07-20 12:00:00,33.35,33.48,33.33,33.47,68026.0,31.3396,31.4618,31.3209,31.4524,68026.0
2021-07-20 12:30:00,33.46,33.49,33.42,33.46,82058.0,31.443,31.4712,31.4054,31.443,82058.0
2021-07-20 13:00:00,33.46,33.46,33.2,33.21,110678.0,31.443,31.443,31.1987,31.2081,110678.0
2021-07-20 13:30:00,33.22,33.28,33.17,33.2,121091.0,31.2175,31.2739,31.1705,31.1987,121091.0
2021-07-20 14:00:00,33.2,33.28,33.1,33.12,92259.0,31.1987,31.2739,31.1047,31.1235,92259.0
2021-07-20 14:30:00,33.12,33.13,33.05,33.1,169880.0,31.1235,31.1329,31.0577,31.1047,169880.0
2021-07-20 15:00:00,33.1,33.23,33.09,33.2,127002.0,31.1047,31.2269,31.0953,31.1987,127002.0
2021-07-20 15:30:00,33.2,33.31,33.19,33.3,338264.0,31.1987,31.3021,31.1893,31.2927,338264.0
2021-07-21 09:30:00,33.03,33.35,32.97,33.32,503432.0,31.0389,31.3396,30.9826,31.3115,503432.0
2021-07-21 10:00:00,33.31,33.34,33.16,33.26,261414.0,31.3021,31.3303,31.1611,31.2551,261414.0
2021-07-21 10:30:00,33.26,33.36,33.2,33.35,133170.0,31.2551,31.349,31.1987,31.3396,133170.0
2021-07-21 11:00:00,33.35,33.48,33.35,33.48,146892.0,31.3396,31.4618,31.3396,31.4618,146892.0
2021-07-21 11:30:00,33.49,33.64,33.47,33.59,216634.0,31.4712,31.6122,31.4524,31.5652,216634.0
2021-07-21 12:00:00,33.58,33.62,33.53,33.54,170397.0,31.5558,31.5934,31.5088,31.5182,170397.0
2021-07-21 12:30:00,33.54,33.62,33.5,33.57,146701.0,31.5182,31.5934,31.4806,31.5464,146701.0
2021-07-21 13:00:00,33.59,33.66,33.57,33.62,147245.0,31.5652,31.631,31.5464,31.5934,147245.0
2021-07-21 13:30:00,33.61,33.67,33.6,33.63,74025.0,31.584,31.6404,31.5746,31.6028,74025.0
2021-07-21 14:00:00,33.61,33.68,33.55,33.57,109481.0,31.584,31.6498,31.5276,31.5464,109481.0
2021-07-21 14:30:00,33.56,33.66,33.55,33.65,83701.0,31.537,31.631,31.5276,31.6216,83701.0
2021-07-21 15:00:00,33.65,33.73,33.65,33.66,126407.0,31.6216,31.6967,31.6216,31.631,126407.0
2021-07-21 15:30:00,33.67,33.69,33.58,33.59,375513.0,31.6404,31.6592,31.5558,31.5652,375513.0
2021-07-22 09:30:00,33.68,33.68,33.05,33.14,620491.0,31.6498,31.6498,31.0577,31.1423,620491.0
2021-07-22 10:00:00,33.14,33.41,33.14,33.37,212069.0,31.1423,31.396,31.1423,31.3584,212069.0
2021-07-22 10:30:00,33.34,33.43,33.28,33.31,207484.0,31.3303,31.4148,31.2739,31.3021,207484.0
2021-07-22 11:00:00,33.3,33.44,33.22,33.44,191851.0,31.2927,31.4242,31.2175,31.4242,191851.0
2021-07-22 11:30:00,33.44,33.61,33.43,33.55,107078.0,31.4242,31.584,31.4148,31.5276,107078.0
2021-07-22 12:00:00,33.55,33.64,33.55,33.6,70705.0,31.5276,31.6122,31.5276,31.5746,70705.0
2021-07-22 12:30:00,33.59,33.67,33.58,33.61,93202.0,31.5652,31.6404,31.5558,31.584,93202.0
2021-07-22 13:00:00,33.62,33.66,33.54,33.54,52619.0,31.5934,31.631,31.5182,31.5182,52619.0
2021-07-22 13:30:00,33.53,33.56,33.48,33.54,95929.0,31.5088,31.537,31.4618,31.5182,95929.0
2021-07-22 14:00:00,33.55,33.59,33.52,33.53,71472.0,31.5276,31.5652,31.4994,31.5088,71472.0
2021-07-22 14:30:00,33.54,33.56,33.48,33.55,92947.0,31.5182,31.537,31.4618,31.5276,92947.0
2021-07-22 15:00:00,33.55,33.56,33.49,33.52,92391.0,31.5276,31.537,31.4712,31.4994,92391.0
2021-07-22 15:30:00,33.52,33.53,33.41,33.41,365671.0,31.4994,31.5088,31.396,31.396,365671.0
2021-07-23 09:30:00,33.2,33.29,33.04,33.12,489460.0,31.1987,31.2833,31.0483,31.1235,489460.0
2021-07-23 10:00:00,33.12,33.12,32.93,33.02,210388.0,31.1235,31.1235,30.945,31.0295,210388.0
2021-07-23 10:30:00,33.01,33.03,32.93,33.03,142116.0,31.0201,31.0389,30.945,31.0389,142116.0
2021-07-23 11:00:00,33.04,33.19,33.02,33.18,91157.0,31.0483,31.1893,31.0295,31.1799,91157.0
2021-07-23 11:30:00,33.19,33.31,33.19,33.27,141049.0,31.1893,31.3021,31.1893,31.2645,141049.0
2021-07-23 12:00:00,33.28,33.31,33.23,33.26,125760.0,31.2739,31.3021,31.2269,31.2551,125760.0
2021-07-23 12:30:00,33.26,33.27,33.2,33.2,65135.0,31.2551,31.2645,31.1987,31.1987,65135.0
2021-07-23 13:00:00,33.21,33.26,33.16,33.19,97140.0,31.2081,31.2551,31.1611,31.1893,97140.0
2021-07-23 13:30:00,33.19,33.27,33.17,33.21,79611.0,31.1893,31.2645,31.1705,31.2081,79611.0
2021-07-23 14:00:00,33.21,33.23,33.11,33.13,85119.0,31.2081,31.2269,31.1141,31.1329,85119.0
2021-07-23 14:30:00,33.13,33.15,33.09,33.11,73923.0,31.1329,31.1517,31.0953,31.1141,73923.0
2021-07-23 15:00:00,33.11,33.12,33.07,33.1,151228.0,31.1141,31.1235,31.0765,31.1047,151228.0
2021-07-23 15:30:00,33.11,33.2,33.11,33.16,293327.0,31.1141,31.1987,31.1141,31.1611,293327.0
2021-07-26 09:30:00,33.1,33.74,33.01,33.66,427036.0,31.1047,31.7061,31.0201,31.631,427036.0
2021-07-26 10:00:00,33.67,33.67,33.48,33.59,189308.0,31.6404,31.6404,31.4618,31.5652,189308.0
2021-07-26 10:30:00,33.6,33.75,33.51,33.73,218920.0,31.5746,31.7155,31.49,31.6967,218920.0
2021-07-26 11:00:00,33.73,33.73,33.45,33.51,132131.0,31.6967,31.6967,31.4336,31.49,132131.0
2021-07-26 11:30:00,33.52,33.67,33.52,33.62,64352.0,31.4994,31.6404,31.4994,31.5934,64352.0
2021-07-26 12:00:00,33.63,33.63,33.59,33.59,42980.0,31.6028,31.6028,31.5652,31.5652,42980.0
2021-07-26 12:30:00,33.59,33.68,33.59,33.66,114973.0,31.5652,31.6498,31.5652,31.631,114973.0
2021-07-26 13:00:00,33.66,33.66,33.57,33.6,66128.0,31.631,31.631,31.5464,31.5746,66128.0
2021-07-26 13:30:00,33.59,33.61,33.55,33.56,49507.0,31.5652,31.584,31.5276,31.537,49507.0
2021-07-26 14:00:00,33.57,33.57,33.5,33.56,69994.0,31.5464,31.5464,31.4806,31.537,69994.0
2021-07-26 14:30:00,33.56,33.59,33.55,33.58,55218.0,31.537,31.5652,31.5276,31.5558,55218.0
2021-07-26 15:00:00,33.57,33.59,33.49,33.51,143702.0,31.5464,31.5652,31.4712,31.49,143702.0
2021-07-26 15:30:00,33.52,33.55,33.48,33.51,377145.0,31.4994,31.5276,31.4618,31.49,377145.0
2021-07-27 09:30:00,33.64,33.66,33.3,33.37,371545.0,31.6122,31.631,31.2927,31.3584,371545.0
2021-07-27 10:00:00,33.38,33.51,33.33,33.33,244294.0,31.3678,31.49,31.3209,31.3209,244294.0
2021-07-27 10:30:00,33.33,33.47,33.31,33.45,144952.0,31.3209,31.4524,31.3021,31.4336,144952.0
2021-07-27 11:00:00,33.43,33.54,33.39,33.53,142137.0,31.4148,31.5182,31.3772,31.5088,142137.0
2021-07-27 11:30:00,33.53,33.53,33.38,33.38,86667.0,31.5088,31.5088,31.3678,31.3678,86667.0
2021-07-27 12:00:00,33.37,33.44,33.35,33.41,121212.0,31.3584,31.4242,31.3396,31.396,121212.0
2021-07-27 12:30:00,33.41,33.53,33.4,33.52,74193.0,31.396,31.5088,31.3866,31.4994,74193.0
2021-07-27 13:00:00,33.51,33.6,33.51,33.6,64718.0,31.49,31.5746,31.49,31.5746,64718.0
2021-07-27 13:30:00,33.6,33.7,33.59,33.66,124185.0,31.5746,31.6686,31.5652,31.631,124185.0
2021-07-27 14:00:00,33.66,33.73,33.66,33.69,92071.0,31.631,31.6967,31.631,31.6592,92071.0
2021-07-27 14:30:00,33.69,33.7,33.62,33.63,91626.0,31.6592,31.6686,31.5934,31.6028,91626.0
2021-07-27 15:00:00,33.63,33.63,33.56,33.57,82037.0,31.6028,31.6028,31.537,31.5464,82037.0
2021-07-27 15:30:00,33.57,33.69,33.55,33.69,400904.0,31.5464,31.6592,31.5276,31.6592,400904.0
2021-07-28 09:30:00,33.51,33.66,33.47,33.54,331727.0,31.49,31.631,31.4524,31.5182,331727.0
2021-07-28 10:00:00,33.55,33.76,33.53,33.65,146334.0,31.5276,31.7249,31.5088,31.6216,146334.0
2021-07-28 10:30:00,33.65,33.76,33.65,33.73,100357.0,31.6216,31.7249,31.6216,31.6967,100357.0
2021-07-28 11:00:00,33.72,33.83,33.71,33.81,133565.0,31.6873,31.7907,31.6779,31.7719,133565.0
2021-07-28 11:30:00,33.81,33.88,33.8,33.84,88038.0,31.7719,31.8377,31.7625,31.8001,88038.0
2021-07-28 12:00:00,33.85,33.85,33.75,33.8,52768.0,31.8095,31.8095,31.7155,31.7625,52768.0
2021-07-28 12:30:00,33.8,33.85,33.77,33.85,43987.0,31.7625,31.8095,31.7343,31.8095,43987.0
2021-07-28 13:00:00,33.86,33.9,33.75,33.76,67856.0,31.8189,31.8565,31.7155,31.7249,67856.0
2021-07-28 13:30:00,33.76,33.77,33.63,33.64,92860.0,31.7249,31.7343,31.6028,31.6122,92860.0
2021-07-28 14:00:00,33.65,33.76,33.39,33.71,233795.0,31.6216,31.7249,31.3772,31.6779,233795.0
2021-07-28 14:30:00,33.7,33.94,33.57,33.88,257255.0,31.6686,31.8941,31.5464,31.8377,257255.0
2021-07-28 15:00:00,33.89,34.09,33.88,34.06,207782.0,31.8471,32.035,31.8377,32.0068,207782.0
2021-07-28 15:30:00,34.07,34.19,34.05,34.17,612285.0,32.0162,32.129,31.9975,32.1102,612285.0
2021-07-29 09:30:00,34.75,35.18,34.71,35.06,957012.0,32.6553,33.0593,32.6177,32.9466,957012.0
2021-07-29 10:00:00,35.06,35.17,34.92,35.1,368270.0,32.9466,33.0499,32.815,32.9842,368270.0
2021-07-29 10:30:00,35.09,35.17,35.01,35.09,256116.0,32.9748,33.0499,32.8996,32.9748,256116.0
2021-07-29 11:00:00,35.1,35.2,35.02,35.19,237239.0,32.9842,33.0781,32.909,33.0687,237239.0
2021-07-29 11:30:00,35.18,35.36,35.13,35.29,526209.0,33.0593,33.2285,33.0123,33.1627,526209.0
2021-07-29 12:00:00,35.29,35.32,35.22,35.31,207883.0,33.1627,33.1909,33.0969,33.1815,207883.0
2021-07-29 12:30:00,35.32,35.32,35.22,35.3,200472.0,33.1909,33.1909,33.0969,33.1721,200472.0
2021-07-29 13:00:00,35.3,35.32,35.23,35.25,163542.0,33.1721,33.1909,33.1063,33.1251,163542.0
2021-07-29 13:30:00,35.25,35.28,35.16,35.2,131752.0,33.1251,33.1533,33.0405,33.0781,131752.0
2021-07-29 14:00:00,35.2,35.22,35.13,35.13,110332.0,33.0781,33.0969,33.0123,33.0123,110332.0
2021-07-29 14:30:00,35.13,35.17,35.12,35.15,117551.0,33.0123,33.0499,33.003,33.0311,117551.0
2021-07-29 15:00:00,35.16,35.19,35.05,35.06,186287.0,33.0405,33.0687,32.9372,32.9466,186287.0
2021-07-29 15:30:00,35.06,35.1,35.02,35.05,515362.0,32.9466,32.9842,32.909,32.9372,515362.0
2021-07-30 09:30:00,34.8,35.27,34.8,35.02,326224.0,32.7022,33.1439,32.7022,32.909,326224.0
2021-07-30 10:00:00,35.02,35.05,34.81,34.81,202861.0,32.909,32.9372,32.7116,32.7116,202861.0
2021-07-30 10:30:00,34.82,34.88,34.76,34.78,124909.0,32.721,32.7774,32.6647,32.6834,124909.0
2021-07-30 11:00:00,34.79,34.95,34.72,34.91,108117.0,32.6928,32.8432,32.6271,32.8056,108117.0
2021-07-30 11:30:00,34.9,35.01,34.89,35.0,126221.0,32.7962,32.8996,32.7868,32.8902,126221.0
2021-07-30 12:00:00,34.99,34.99,34.86,34.86,75423.0,32.8808,32.8808,32.7586,32.7586,75423.0
2021-07-30 12:30:00,34.86,34.96,34.83,34.87,124239.0,32.7586,32.8526,32.7304,32.768,124239.0
2021-07-30 13:00:00,34.87,34.92,34.81,34.83,91340.0,32.768,32.815,32.7116,32.7304,91340.0
2021-07-30 13:30:00,34.83,34.86,34.79,34.86,56584.0,32.7304,32.7586,32.6928,32.7586,56584.0
2021-07-30 14:00:00,34.87,34.88,34.72,34.72,109520.0,32.768,32.7774,32.6271,32.6271,109520.0
2021-07-30 14:30:00,34.72,34.79,34.7,34.78,132270.0,32.6271,32.6928,32.6083,32.6834,132270.0
2021-07-30 15:00:00,34.77,34.92,34.75,34.92,157454.0,32.6741,32.815,32.6553,32.815,157454.0
2021-07-30 15:30:00,34.92,34.96,34.88,34.95,286943.0,32.815,32.8526,32.7774,32.8432,286943.0
2021-08-02 09:30:00,34.92,34.99,34.69,34.83,368996.0,32.815,32.8808,32.5989,32.7304,368996.0
2021-08-02 10:00:00,34.84,34.98,34.84,34.91,147845.0,32.7398,32.8714,32.7398,32.8056,147845.0
2021-08-02 10:30:00,34.91,34.98,34.82,34.83,104646.0,32.8056,32.8714,32.721,32.7304,104646.0
2021-08-02 11:00:00,34.83,34.83,34.67,34.68,235075.0,32.7304,32.7304,32.5801,32.5895,235075.0
2021-08-02 11:30:00,34.69,34.8,34.69,34.77,136747.0,32.5989,32.7022,32.5989,32.6741,136747.0
2021-08-02 12:00:00,34.77,34.81,34.73,34.75,158643.0,32.6741,32.7116,32.6365,32.6553,158643.0
2021-08-02 12:30:00,34.76,34.87,34.76,34.84,75737.0,32.6647,32.768,32.6647,32.7398,75737.0
2021-08-02 13:00:00,34.84,34.94,34.84,34.92,77939.0,32.7398,32.8338,32.7398,32.815,77939.0
2021-08-02 13:30:00,34.92,34.92,34.83,34.85,42973.0,32.815,32.815,32.7304,32.7492,42973.0
2021-08-02 14:00:00,34.85,34.91,34.85,34.88,60200.0,32.7492,32.8056,32.7492,32.7774,60200.0
2021-08-02 14:30:00,34.88,34.94,34.86,34.94,68170.0,32.7774,32.8338,32.7586,32.8338,68170.0
2021-08-02 15:00:00,34.94,34.94,34.84,34.87,89620.0,32.8338,32.8338,32.7398,32.768,89620.0
2021-08-02 15:30:00,34.86,34.87,34.78,34.78,192392.0,32.7586,32.768,32.6834,32.6834,192392.0
2021-08-03 09:30:00,34.79,34.91,34.64,34.77,364714.0,32.6928,32.8056,32.5519,32.6741,364714.0
2021-08-03 10:00:00,34.78,35.06,34.76,35.02,184955.0,32.6834,32.9466,32.6647,32.909,184955.0
2021-08-03 10:30:00,35.01,35.03,34.94,34.99,113149.0,32.8996,32.9184,32.8338,32.8808,113149.0
2021-08-03 11:00:00,35.0,35.13,34.92,35.12,173815.0,32.8902,33.0123,32.815,33.003,173815.0
2021-08-03 11:30:00,35.12,35.12,34.98,34.99,116025.0,33.003,33.003,32.8714,32.8808,116025.0
2021-08-03 12:00:00,34.98,35.06,34.98,35.03,82364.0,32.8714,32.9466,32.8714,32.9184,82364.0
2021-08-03 12:30:00,35.02,35.02,34.91,34.94,45012.0,32.909,32.909,32.8056,32.8338,45012.0
2021-08-03 13:00:00,34.95,35.07,34.93,35.06,59100.0,32.8432,32.956,32.8244,32.9466,59100.0
2021-08-03 13:30:00,35.06,35.08,35.03,35.04,56583.0,32.9466,32.9654,32.9184,32.9278,56583.0
2021-08-03 14:00:00,35.03,35.1,35.03,35.09,41440.0,32.9184,32.9842,32.9184,32.9748,41440.0
2021-08-03 14:30:00,35.09,35.1,35.02,35.02,57800.0,32.9748,32.9842,32.909,32.909,57800.0
2021-08-03 15:00:00,35.03,35.09,35.02,35.06,77998.0,32.9184,32.9748,32.909,32.9466,77998.0
2021-08-03 15:30:00,35.06,35.09,35.01,35.06,198546.0,32.9466,32.9748,32.8996,32.9466,198546.0
2021-08-04 09:30:00,35.58,35.81,35.49,35.55,423564.0,33.4352,33.6514,33.3506,33.407,423564.0
2021-08-04 10:00:00,35.53,35.54,35.13,35.18,519139.0,33.3882,33.3976,33.0123,33.0593,519139.0
2021-08-04 10:30:00,35.16,35.3,35.04,35.2,198700.0,33.0405,33.1721,32.9278,33.0781,198700.0
2021-08-04 11:00:00,35.2,35.2,34.81,34.89,319008.0,33.0781,33.0781,32.7116,32.7868,319008.0
2021-08-04 11:30:00,34.88,34.98,34.87,34.98,157140.0,32.7774,32.8714,32.768,32.8714,157140.0
2021-08-04 12:00:00,34.98,35.0,34.91,34.96,117800.0,32.8714,32.8902,32.8056,32.8526,117800.0
2021-08-04 12:30:00,34.96,35.05,34.94,34.97,75235.0,32.8526,32.9372,32.8338,32.862,75235.0
2021-08-04 13:00:00,34.96,34.97,34.88,34.96,65393.0,32.8526,32.862,32.7774,32.8526,65393.0
2021-08-04 13:30:00,34.95,35.1,34.95,35.03,49887.0,32.8432,32.9842,32.8432,32.9184,49887.0
2021-08-04 14:00:00,35.03,35.05,34.92,34.93,47308.0,32.9184,32.9372,32.815,32.8244,47308.0
2021-08-04 14:30:00,34.91,34.91,34.78,34.85,84304.0,32.8056,32.8056,32.6834,32.7492,84304.0
2021-08-04 15:00:00,34.86,34.9,34.8,34.87,99904.0,32.7586,32.7962,32.7022,32.768,99904.0
2021-08-04 15:30:00,34.87,34.87,34.77,34.78,191079.0,32.768,32.768,32.6741,32.6834,191079.0
2021-08-05 09:30:00,34.77,34.83,34.19,34.41,545738.0,32.6741,32.7304,32.129,32.3358,545738.0
2021-08-05 10:00:00,34.41,34.63,34.28,34.51,213775.0,32.3358,32.5425,32.2136,32.4297,213775.0
2021-08-05 10:30:00,34.51,34.56,34.44,34.55,71624.0,32.4297,32.4767,32.3639,32.4673,71624.0
2021-08-05 11:00:00,34.56,34.58,34.48,34.56,56826.0,32.4767,32.4955,32.4015,32.4767,56826.0
2021-08-05 11:30:00,34.56,34.56,34.4,34.41,54091.0,32.4767,32.4767,32.3264,32.3358,54091.0
2021-08-05 12:00:00,34.42,34.43,34.38,34.4,57080.0,32.3451,32.3545,32.3076,32.3264,57080.0
2021-08-05 12:30:00,34.41,34.51,34.4,34.48,54219.0,32.3358,32.4297,32.3264,32.4015,54219.0
2021-08-05 13:00:00,34.48,34.51,34.44,34.44,32588.0,32.4015,32.4297,32.3639,32.3639,32588.0
2021-08-05 13:30:00,34.43,34.43,34.34,34.43,48510.0,32.3545,32.3545,32.27,32.3545,48510.0
2021-08-05 14:00:00,34.44,34.44,34.34,34.34,40094.0,32.3639,32.3639,32.27,32.27,40094.0
2021-08-05 14:30:00,34.34,34.34,34.27,34.29,63034.0,32.27,32.27,32.2042,32.223,63034.0
2021-08-05 15:00:00,34.28,34.28,34.23,34.23,134245.0,32.2136,32.2136,32.1666,32.1666,134245.0
2021-08-05 15:30:00,34.23,34.28,34.23,34.28,271355.0,32.1666,32.2136,32.1666,32.2136,271355.0
2021-08-06 09:30:00,33.38,33.39,32.88,32.97,1646044.0,31.3678,31.3772,30.898,30.9826,1646044.0
2021-08-06 10:00:00,32.98,33.17,32.92,33.12,542227.0,30.992,31.1705,30.9356,31.1235,542227.0
2021-08-06 10:30:00,33.11,33.24,33.07,33.18,424468.0,31.1141,31.2363,31.0765,31.1799,424468.0
2021-08-06 11:00:00,33.18,33.23,33.04,33.05,456192.0,31.1799,31.2269,31.0483,31.0577,456192.0
2021-08-06 11:30:00,33.05,33.3,33.05,33.26,217964.0,31.0577,31.2927,31.0577,31.2551,217964.0
2021-08-06 12:00:00,33.26,33.3,33.14,33.16,137350.0,31.2551,31.2927,31.1423,31.1611,137350.0
2021-08-06 12:30:00,33.16,33.16,33.06,33.07,136383.0,31.1611,31.1611,31.0671,31.0765,136383.0
2021-08-06 13:00:00,33.08,33.25,33.08,33.25,153727.0,31.0859,31.2457,31.0859,31.2457,153727.0
2021-08-06 13:30:00,33.26,33.39,33.24,33.31,305613.0,31.2551,31.3772,31.2363,31.3021,305613.0
2021-08-06 14:00:00,33.32,33.48,33.32,33.37,244339.0,31.3115,31.4618,31.3115,31.3584,244339.0
2021-08-06 14:30:00,33.37,33.41,33.29,33.3,263434.0,31.3584,31.396,31.2833,31.2927,263434.0
2021-08-06 15:00:00,33.3,33.35,33.27,33.3,298296.0,31.2927,31.3396,31.2645,31.2927,298296.0
2021-08-06 15:30:00,33.3,33.3,33.2,33.23,768995.0,31.2927,31.2927,31.1987,31.2269,768995.0
2021-08-09 09:30:00,32.79,33.07,32.71,32.92,794901.0,30.8134,31.0765,30.7382,30.9356,794901.0
2021-08-09 10:00:00,32.92,33.0,32.7,32.79,346525.0,30.9356,31.0107,30.7288,30.8134,346525.0
2021-08-09 10:30:00,32.79,32.82,32.55,32.55,373573.0,30.8134,30.8416,30.5879,30.5879,373573.0
2021-08-09 11:00:00,32.56,32.65,32.52,32.63,408866.0,30.5973,30.6818,30.5597,30.6631,408866.0
2021-08-09 11:30:00,32.63,32.65,32.51,32.51,184168.0,30.6631,30.6818,30.5503,30.5503,184168.0
2021-08-09 12:00:00,32.51,32.51,32.4,32.44,573090.0,30.5503,30.5503,30.4469,30.4845,573090.0
2021-08-09 12:30:00,32.45,32.53,32.42,32.48,210362.0,30.4939,30.5691,30.4657,30.5221,210362.0
2021-08-09 13:00:00,32.49,32.53,32.47,32.51,150758.0,30.5315,30.5691,30.5127,30.5503,150758.0
2021-08-09 13:30:00,32.5,32.56,32.46,32.54,353220.0,30.5409,30.5973,30.5033,30.5785,353220.0
2021-08-09 14:00:00,32.55,32.59,32.52,32.56,123229.0,30.5879,30.6255,30.5597,30.5973,123229.0
2021-08-09 14:30:00,32.56,32.58,32.45,32.45,234680.0,30.5973,30.6161,30.4939,30.4939,234680.0
2021-08-09 15:00:00,32.45,32.48,32.4,32.45,304190.0,30.4939,30.5221,30.4469,30.4939,304190.0
2021-08-09 15:30:00,32.45,32.49,32.42,32.42,895899.0,30.4939,30.5315,30.4657,30.4657,895899.0
2021-08-10 09:30:00,32.31,32.47,32.14,32.17,579895.0,30.3623,30.5127,30.2026,30.2308,579895.0
2021-08-10 10:00:00,32.17,32.18,31.93,32.12,607822.0,30.2308,30.2402,30.0052,30.1838,607822.0
2021-08-10 10:30:00,32.12,32.19,32.04,32.06,267115.0,30.1838,30.2496,30.1086,30.1274,267115.0
2021-08-10 11:00:00,32.07,32.16,32.05,32.15,276722.0,30.1368,30.2214,30.118,30.212,276722.0
2021-08-10 11:30:00,32.16,32.34,32.09,32.3,288190.0,30.2214,30.3905,30.1556,30.3529,288190.0
2021-08-10 12:00:00,32.29,32.3,32.16,32.24,149450.0,30.3435,30.3529,30.2214,30.2966,149450.0
2021-08-10 12:30:00,32.24,32.27,32.16,32.2,115191.0,30.2966,30.3248,30.2214,30.259,115191.0
2021-08-10 13:00:00,32.2,32.34,32.19,32.31,115729.0,30.259,30.3905,30.2496,30.3623,115729.0
2021-08-10 13:30:00,32.31,32.36,32.3,32.33,102434.0,30.3623,30.4093,30.3529,30.3811,102434.0
2021-08-10 14:00:00,32.34,32.37,32.16,32.19,108165.0,30.3905,30.4187,30.2214,30.2496,108165.0
2021-08-10 14:30:00,32.19,32.23,32.17,32.18,127504.0,30.2496,30.2872,30.2308,30.2402,127504.0
2021-08-10 15:00:00,32.18,32.19,32.09,32.1,195345.0,30.2402,30.2496,30.1556,30.165,195345.0
2021-08-10 15:30:00,32.1,32.1,32.01,32.02,573203.0,30.165,30.165,30.0804,30.0898,573203.0
2021-08-11 09:30:00,32.5,32.85,32.39,32.58,1276899.0,30.5409,30.8698,30.4375,30.6161,1276899.0
2021-08-11 10:00:00,32.57,32.75,32.56,32.74,264295.0,30.6067,30.7758,30.5973,30.7664,264295.0
2021-08-11 10:30:00,32.74,32.83,32.66,32.82,208213.0,30.7664,30.851,30.6912,30.8416,208213.0
2021-08-11 11:00:00,32.82,32.88,32.75,32.82,523557.0,30.8416,30.898,30.7758,30.8416,523557.0
2021-08-11 11:30:00,32.81,32.88,32.77,32.88,197150.0,30.8322,30.898,30.7946,30.898,197150.0
2021-08-11 12:00:00,32.88,32.89,32.71,32.73,161793.0,30.898,30.9074,30.7382,30.757,161793.0
2021-08-11 12:30:00,32.73,32.76,32.69,32.72,88446.0,30.757,30.7852,30.7194,30.7476,88446.0
2021-08-11 13:00:00,32.72,32.85,32.69,32.78,340187.0,30.7476,30.8698,30.7194,30.804,340187.0
2021-08-11 13:30:00,32.77,32.84,32.77,32.78,281359.0,30.7946,30.8604,30.7946,30.804,281359.0
2021-08-11 14:00:00,32.78,32.78,32.7,32.75,102188.0,30.804,30.804,30.7288,30.7758,102188.0
2021-08-11 14:30:00,32.75,32.8,32.7,32.71,121693.0,30.7758,30.8228,30.7288,30.7382,121693.0
2021-08-11 15:00:00,32.72,32.74,32.65,32.65,131575.0,30.7476,30.7664,30.6818,30.6818,131575.0
2021-08-11 15:30:00,32.65,32.7,32.63,32.64,413774.0,30.6818,30.7288,30.6631,30.6724,413774.0
2021-08-12 09:30:00,32.44,32.44,32.02,32.06,541106.0,30.4845,30.4845,30.0898,30.1274,541106.0
2021-08-12 10:00:00,32.06,32.13,31.96,31.96,385101.0,30.1274,30.1932,30.0334,30.0334,385101.0
2021-08-12 10:30:00,31.95,32.05,31.93,31.98,330075.0,30.024,30.118,30.0052,30.0522,330075.0
2021-08-12 11:00:00,31.98,32.05,31.91,32.03,258446.0,30.0522,30.118,29.9865,30.0992,258446.0
2021-08-12 11:30:00,32.03,32.06,31.94,32.04,208343.0,30.0992,30.1274,30.0146,30.1086,208343.0
2021-08-12 12:00:00,32.04,32.16,32.04,32.12,125562.0,30.1086,30.2214,30.1086,30.1838,125562.0
2021-08-12 12:30:00,32.12,32.14,32.06,32.06,109258.0,30.1838,30.2026,30.1274,30.1274,109258.0
2021-08-12 13:00:00,32.07,32.07,31.99,32.01,92802.0,30.1368,30.1368,30.0616,30.0804,92802.0
2021-08-12 13:30:00,32.01,32.1,32.0,32.1,97704.0,30.0804,30.165,30.071,30.165,97704.0
2021-08-12 14:00:00,32.11,32.15,32.09,32.13,74769.0,30.1744,30.212,30.1556,30.1932,74769.0
2021-08-12 14:30:00,32.13,32.14,32.08,32.1,47553.0,30.1932,30.2026,30.1462,30.165,47553.0
2021-08-12 15:00:00,32.1,32.17,32.09,32.1,128108.0,30.165,30.2308,30.1556,30.165,128108.0
2021-08-12 15:30:00,32.1,32.2,32.1,32.16,304112.0,30.165,30.259,30.165,30.2214,304112.0
2021-08-13 09:30:00,32.61,32.78,32.48,32.55,406466.0,30.6443,30.804,30.5221,30.5879,406466.0
2021-08-13 10:00:00,32.55,32.96,32.54,32.71,487494.0,30.5879,30.9732,30.5785,30.7382,487494.0
2021-08-13 10:30:00,32.72,32.84,32.68,32.83,197408.0,30.7476,30.8604,30.71,30.851,197408.0
2021-08-13 11:00:00,32.84,32.94,32.81,32.9,123865.0,30.8604,30.9544,30.8322,30.9168,123865.0
2021-08-13 11:30:00,32.9,32.95,32.78,32.87,214733.0,30.9168,30.9638,30.804,30.8886,214733.0
2021-08-13 12:00:00,32.87,32.94,32.87,32.89,98644.0,30.8886,30.9544,30.8886,30.9074,98644.0
2021-08-13 12:30:00,32.89,32.89,32.73,32.77,58160.0,30.9074,30.9074,30.757,30.7946,58160.0
2021-08-13 13:00:00,32.76,32.8,32.75,32.76,69800.0,30.7852,30.8228,30.7758,30.7852,69800.0
2021-08-13 13:30:00,32.75,32.81,32.73,32.78,51420.0,30.7758,30.8322,30.757,30.804,51420.0
2021-08-13 14:00:00,32.79,32.88,32.79,32.86,112283.0,30.8134,30.898,30.8134,30.8792,112283.0
2021-08-13 14:30:00,32.86,32.88,32.82,32.85,81694.0,30.8792,30.898,30.8416,30.8698,81694.0
2021-08-13 15:00:00,32.85,32.86,32.8,32.81,88488.0,30.8698,30.8792,30.8228,30.8322,88488.0
2021-08-13 15:30:00,32.81,32.85,32.8,32.82,374321.0,30.8322,30.8698,30.8228,30.8416,374321.0
2021-08-16 09:30:00,32.83,32.94,32.65,32.83,403600.0,30.851,30.9544,30.6818,30.851,403600.0
2021-08-16 10:00:00,32.85,32.86,32.55,32.6,186793.0,30.8698,30.8792,30.5879,30.6349,186793.0
2021-08-16 10:30:00,32.6,32.81,32.59,32.79,193457.0,30.6349,30.8322,30.6255,30.8134,193457.0
2021-08-16 11:00:00,32.8,32.83,32.68,32.8,106465.0,30.8228,30.851,30.71,30.8228,106465.0
2021-08-16 11:30:00,32.8,32.8,32.65,32.7,175219.0,30.8228,30.8228,30.6818,30.7288,175219.0
2021-08-16 12:00:00,32.69,32.7,32.58,32.59,80565.0,30.7194,30.7288,30.6161,30.6255,80565.0
2021-08-16 12:30:00,32.59,32.6,32.55,32.58,115638.0,30.6255,30.6349,30.5879,30.6161,115638.0
2021-08-16 13:00:00,32.58,32.59,32.45,32.53,109136.0,30.6161,30.6255,30.4939,30.5691,109136.0
2021-08-16 13:30:00,32.53,32.55,32.5,32.53,125550.0,30.5691,30.5879,30.5409,30.5691,125550.0
2021-08-16 14:00:00,32.54,32.64,32.51,32.64,91591.0,30.5785,30.6724,30.5503,30.6724,91591.0
2021-08-16 14:30:00,32.64,32.73,32.64,32.72,82115.0,30.6724,30.757,30.6724,30.7476,82115.0
2021-08-16 15:00:00,32.71,32.74,32.69,32.73,63009.0,30.7382,30.7664,30.7194,30.757,63009.0
2021-08-16 15:30:00,32.73,32.74,32.63,32.64,254654.0,30.757,30.7664,30.6631,30.6724,254654.0
2021-08-17 09:30:00,32.53,32.65,32.37,32.64,420647.0,30.5691,30.6818,30.4187,30.6724,420647.0
2021-08-17 10:00:00,32.63,32.66,32.31,32.4,343380.0,30.6631,30.6912,30.3623,30.4469,343380.0
2021-08-17 10:30:00,32.39,32.6,32.37,32.53,156036.0,30.4375,30.6349,30.4187,30.5691,156036.0
2021-08-17 11:00:00,32.52,32.56,32.37,32.38,97903.0,30.5597,30.5973,30.4187,30.4281,97903.0
2021-08-17 11:30:00,32.38,32.41,32.3,32.39,117081.0,30.4281,30.4563,30.3529,30.4375,117081.0
2021-08-17 12:00:00,32.38,32.45,32.34,32.4,76103.0,30.4281,30.4939,30.3905,30.4469,76103.0
2021-08-17 12:30:00,32.4,32.4,32.27,32.29,153217.0,30.4469,30.4469,30.3248,30.3435,153217.0
2021-08-17 13:00:00,32.29,32.42,32.24,32.41,142780.0,30.3435,30.4657,30.2966,30.4563,142780.0
2021-08-17 13:30:00,32.41,32.41,32.22,32.23,227448.0,30.4563,30.4563,30.2778,30.2872,227448.0
2021-08-17 14:00:00,32.24,32.3,32.19,32.19,131019.0,30.2966,30.3529,30.2496,30.2496,131019.0
2021-08-17 14:30:00,32.19,32.19,32.02,32.08,271283.0,30.2496,30.2496,30.0898,30.1462,271283.0
2021-08-17 15:00:00,32.09,32.16,32.08,32.14,217859.0,30.1556,30.2214,30.1462,30.2026,217859.0
2021-08-17 15:30:00,32.14,32.27,32.14,32.24,561263.0,30.2026,30.3248,30.2026,30.2966,561263.0
2021-08-18 09:30:00,32.33,32.33,31.78,31.78,595882.0,30.3811,30.3811,29.8643,29.8643,595882.0
2021-08-18 10:00:00,31.77,31.8,31.53,31.6,600461.0,29.8549,29.8831,29.6294,29.6951,600461.0
2021-08-18 10:30:00,31.6,31.6,31.38,31.5,800266.0,29.6951,29.6951,29.4884,29.6012,800266.0
2021-08-18 11:00:00,31.49,31.52,31.26,31.5,789351.0,29.5918,29.62,29.3756,29.6012,789351.0
2021-08-18 11:30:00,31.51,31.54,31.45,31.54,309551.0,29.6106,29.6388,29.5542,29.6388,309551.0
2021-08-18 12:00:00,31.55,31.63,31.52,31.55,183439.0,29.6482,29.7233,29.62,29.6482,183439.0
2021-08-18 12:30:00,31.54,31.59,31.5,31.54,281030.0,29.6388,29.6857,29.6012,29.6388,281030.0
2021-08-18 13:00:00,31.55,31.59,31.51,31.56,106289.0,29.6482,29.6857,29.6106,29.6576,106289.0
2021-08-18 13:30:00,31.56,31.56,31.47,31.49,147666.0,29.6576,29.6576,29.573,29.5918,147666.0
2021-08-18 14:00:00,31.49,31.88,31.49,31.76,506155.0,29.5918,29.9583,29.5918,29.8455,506155.0
2021-08-18 14:30:00,31.77,31.84,31.66,31.66,194117.0,29.8549,29.9207,29.7515,29.7515,194117.0
2021-08-18 15:00:00,31.66,31.7,31.54,31.54,272678.0,29.7515,29.7891,29.6388,29.6388,272678.0
2021-08-18 15:30:00,31.54,31.55,31.46,31.49,853018.0,29.6388,29.6482,29.5636,29.5918,853018.0
2021-08-19 09:30:00,31.43,31.44,31.11,31.37,750693.0,29.5354,29.5448,29.2347,29.479,750693.0
2021-08-19 10:00:00,31.37,31.37,31.07,31.18,413428.0,29.479,29.479,29.1971,29.3005,413428.0
2021-08-19 10:30:00,31.2,31.26,31.08,31.14,221852.0,29.3193,29.3756,29.2065,29.2629,221852.0
2021-08-19 11:00:00,31.14,31.23,31.12,31.15,213486.0,29.2629,29.3474,29.2441,29.2723,213486.0
2021-08-19 11:30:00,31.16,31.36,31.14,31.32,171644.0,29.2817,29.4696,29.2629,29.432,171644.0
2021-08-19 12:00:00,31.32,31.34,31.23,31.29,178989.0,29.432,29.4508,29.3474,29.4038,178989.0
2021-08-19 12:30:00,31.28,31.3,31.24,31.28,152221.0,29.3944,29.4132,29.3568,29.3944,152221.0
2021-08-19 13:00:00,31.29,31.32,31.16,31.17,209147.0,29.4038,29.432,29.2817,29.2911,209147.0
2021-08-19 13:30:00,31.18,31.23,31.1,31.1,138260.0,29.3005,29.3474,29.2253,29.2253,138260.0
2021-08-19 14:00:00,31.09,31.11,30.96,30.96,268133.0,29.2159,29.2347,29.0937,29.0937,268133.0
2021-08-19 14:30:00,30.95,31.02,30.9,30.97,314515.0,29.0843,29.1501,29.0373,29.1031,314515.0
2021-08-19 15:00:00,30.98,31.05,30.94,31.04,334991.0,29.1125,29.1783,29.0749,29.1689,334991.0
2021-08-19 15:30:00,31.03,31.07,30.95,30.96,646434.0,29.1595,29.1971,29.0843,29.0937,646434.0
2021-08-20 09:30:00,30.85,30.93,30.69,30.87,595671.0,28.9903,29.0655,28.84,29.0091,595671.0
2021-08-20 10:00:00,30.87,30.89,30.77,30.78,243472.0,29.0091,29.0279,28.9152,28.9246,243472.0
2021-08-20 10:30:00,30.77,30.96,30.73,30.95,328798.0,28.9152,29.0937,28.8776,29.0843,328798.0
2021-08-20 11:00:00,30.95,31.08,30.91,31.03,359849.0,29.0843,29.2065,29.0467,29.1595,359849.0
2021-08-20 11:30:00,31.03,31.09,30.96,31.09,108673.0,29.1595,29.2159,29.0937,29.2159,108673.0
2021-08-20 12:00:00,31.09,31.13,31.01,31.03,106257.0,29.2159,29.2535,29.1407,29.1595,106257.0
2021-08-20 12:30:00,31.02,31.12,30.99,31.04,108464.0,29.1501,29.2441,29.1219,29.1689,108464.0
2021-08-20 13:00:00,31.04,31.08,30.94,30.95,56633.0,29.1689,29.2065,29.0749,29.0843,56633.0
2021-08-20 13:30:00,30.97,31.0,30.87,30.87,128424.0,29.1031,29.1313,29.0091,29.0091,128424.0
2021-08-20 14:00:00,30.87,30.88,30.82,30.82,195127.0,29.0091,29.0185,28.9622,28.9622,195127.0
2021-08-20 14:30:00,30.82,30.82,30.73,30.78,139665.0,28.9622,28.9622,28.8776,28.9246,139665.0
2021-08-20 15:00:00,30.78,30.82,30.77,30.81,197688.0,28.9246,28.9622,28.9152,28.9528,197688.0
2021-08-20 15:30:00,30.81,30.86,30.8,30.84,334949.0,28.9528,28.9997,28.9434,28.981,334949.0
2021-08-23 09:30:00,31.63,31.67,31.37,31.53,1062352.0,29.7233,29.7609,29.479,29.6294,1062352.0
2021-08-23 10:00:00,31.54,31.57,31.34,31.48,376209.0,29.6388,29.6669,29.4508,29.5824,376209.0
2021-08-23 10:30:00,31.48,31.91,31.48,31.87,448631.0,29.5824,29.9865,29.5824,29.9489,448631.0
2021-08-23 11:00:00,31.87,32.13,31.84,32.12,570585.0,29.9489,30.1932,29.9207,30.1838,570585.0
2021-08-23 11:30:00,32.13,32.2,32.04,32.2,404242.0,30.1932,30.259,30.1086,30.259,404242.0
2021-08-23 12:00:00,32.21,32.26,32.16,32.18,327733.0,30.2684,30.3154,30.2214,30.2402,327733.0
2021-08-23 12:30:00,32.18,32.18,32.11,32.15,249032.0,30.2402,30.2402,30.1744,30.212,249032.0
2021-08-23 13:00:00,32.14,32.22,32.1,32.22,148418.0,30.2026,30.2778,30.165,30.2778,148418.0
2021-08-23 13:30:00,32.21,32.23,32.13,32.18,204234.0,30.2684,30.2872,30.1932,30.2402,204234.0
2021-08-23 14:00:00,32.18,32.23,32.13,32.23,108699.0,30.2402,30.2872,30.1932,30.2872,108699.0
2021-08-23 14:30:00,32.23,32.31,32.22,32.3,114342.0,30.2872,30.3623,30.2778,30.3529,114342.0
2021-08-23 15:00:00,32.3,32.34,32.22,32.23,243741.0,30.3529,30.3905,30.2778,30.2872,243741.0
2021-08-23 15:30:00,32.22,32.23,32.12,32.13,779982.0,30.2778,30.2872,30.1838,30.1932,779982.0
2021-08-24 09:30:00,32.3,32.37,32.0,32.12,755666.0,30.3529,30.4187,30.071,30.1838,755666.0
2021-08-24 10:00:00,32.12,32.24,32.03,32.15,339088.0,30.1838,30.2966,30.0992,30.212,339088.0
2021-08-24 10:30:00,32.16,32.24,32.07,32.09,239375.0,30.2214,30.2966,30.1368,30.1556,239375.0
2021-08-24 11:00:00,32.1,32.19,32.06,32.15,103963.0,30.165,30.2496,30.1274,30.212,103963.0
2021-08-24 11:30:00,32.14,32.16,32.05,32.07,86268.0,30.2026,30.2214,30.118,30.1368,86268.0
2021-08-24 12:00:00,32.07,32.2,32.06,32.16,95612.0,30.1368,30.259,30.1274,30.2214,95612.0
2021-08-24 12:30:00,32.15,32.19,32.15,32.16,84961.0,30.212,30.2496,30.212,30.2214,84961.0
2021-08-24 13:00:00,32.17,32.19,32.12,32.13,81583.0,30.2308,30.2496,30.1838,30.1932,81583.0
2021-08-24 13:30:00,32.13,32.15,32.09,32.11,78605.0,30.1932,30.212,30.1556,30.1744,78605.0
2021-08-24 14:00:00,32.11,32.18,32.09,32.17,63076.0,30.1744,30.2402,30.1556,30.2308,63076.0
2021-08-24 14:30:00,32.17,32.2,32.15,32.2,59673.0,30.2308,30.259,30.212,30.259,59673.0
2021-08-24 15:00:00,32.21,32.27,32.2,32.2,116479.0,30.2684,30.3248,30.259,30.259,116479.0
2021-08-24 15:30:00,32.19,32.2,32.1,32.12,302044.0,30.2496,30.259,30.165,30.1838,302044.0
2021-08-25 09:30:00,31.93,31.93,31.43,31.68,839895.0,30.0052,30.0052,29.5354,29.7703,839895.0
2021-08-25 10:00:00,31.69,31.72,31.56,31.56,377310.0,29.7797,29.8079,29.6576,29.6576,377310.0
2021-08-25 10:30:00,31.55,31.57,31.43,31.46,414767.0,29.6482,29.6669,29.5354,29.5636,414767.0
2021-08-25 11:00:00,31.46,31.59,31.42,31.57,331011.0,29.5636,29.6857,29.526,29.6669,331011.0
2021-08-25 11:30:00,31.57,31.64,31.57,31.63,246324.0,29.6669,29.7327,29.6669,29.7233,246324.0
2021-08-25 12:00:00,31.64,31.66,31.59,31.59,127708.0,29.7327,29.7515,29.6857,29.6857,127708.0
2021-08-25 12:30:00,31.6,31.7,31.6,31.66,191723.0,29.6951,29.7891,29.6951,29.7515,191723.0
2021-08-25 13:00:00,31.66,31.66,31.59,31.65,155181.0,29.7515,29.7515,29.6857,29.7421,155181.0
2021-08-25 13:30:00,31.65,31.65,31.6,31.61,77225.0,29.7421,29.7421,29.6951,29.7045,77225.0
2021-08-25 14:00:00,31.61,31.77,31.61,31.76,130641.0,29.7045,29.8549,29.7045,29.8455,130641.0
2021-08-25 14:30:00,31.76,31.77,31.68,31.75,139608.0,29.8455,29.8549,29.7703,29.8361,139608.0
2021-08-25 15:00:00,31.74,31.75,31.68,31.68,161707.0,29.8267,29.8361,29.7703,29.7703,161707.0
2021-08-25 15:30:00,31.68,31.7,31.65,31.68,473499.0,29.7703,29.7891,29.7421,29.7703,473499.0
2021-08-26 09:30:00,31.46,31.68,31.39,31.67,567914.0,29.5636,29.7703,29.4978,29.7609,567914.0
2021-08-26 10:00:00,31.66,31.8,31.66,31.77,410933.0,29.7515,29.8831,29.7515,29.8549,410933.0
2021-08-26 10:30:00,31.77,31.87,31.65,31.67,277619.0,29.8549,29.9489,29.7421,29.7609,277619.0
2021-08-26 11:00:00,31.67,31.85,31.66,31.67,208630.0,29.7609,29.9301,29.7515,29.7609,208630.0
2021-08-26 11:30:00,31.67,31.68,31.62,31.64,164067.0,29.7609,29.7703,29.7139,29.7327,164067.0
2021-08-26 12:00:00,31.64,31.68,31.58,31.61,95904.0,29.7327,29.7703,29.6763,29.7045,95904.0
2021-08-26 12:30:00,31.6,31.61,31.56,31.56,72562.0,29.6951,29.7045,29.6576,29.6576,72562.0
2021-08-26 13:00:00,31.57,31.61,31.48,31.51,126811.0,29.6669,29.7045,29.5824,29.6106,126811.0
2021-08-26 13:30:00,31.51,31.52,31.45,31.46,69322.0,29.6106,29.62,29.5542,29.5636,69322.0
2021-08-26 14:00:00,31.46,31.48,31.42,31.43,113602.0,29.5636,29.5824,29.526,29.5354,113602.0
2021-08-26 14:30:00,31.43,31.45,31.39,31.4,128038.0,29.5354,29.5542,29.4978,29.5072,128038.0
2021-08-26 15:00:00,31.39,31.49,31.37,31.48,278957.0,29.4978,29.5918,29.479,29.5824,278957.0
2021-08-26 15:30:00,31.47,31.52,31.47,31.5,491048.0,29.573,29.62,29.573,29.6012,491048.0
2021-08-27 09:30:00,31.38,31.77,31.29,31.68,522835.0,29.4884,29.8549,29.4038,29.7703,522835.0
2021-08-27 10:00:00,31.67,32.1,31.47,31.98,849954.0,29.7609,30.165,29.573,30.0522,849954.0
2021-08-27 10:30:00,31.99,32.21,31.93,32.2,626004.0,30.0616,30.2684,30.0052,30.259,626004.0
2021-08-27 11:00:00,32.2,32.25,32.15,32.15,323315.0,30.259,30.306,30.212,30.212,323315.0
2021-08-27 11:30:00,32.15,32.34,32.15,32.32,317745.0,30.212,30.3905,30.212,30.3717,317745.0
2021-08-27 12:00:00,32.33,32.38,32.28,32.34,281695.0,30.3811,30.4281,30.3341,30.3905,281695.0
2021-08-27 12:30:00,32.35,32.53,32.35,32.52,390098.0,30.3999,30.5691,30.3999,30.5597,390098.0
2021-08-27 13:00:00,32.52,32.53,32.45,32.51,200719.0,30.5597,30.5691,30.4939,30.5503,200719.0
2021-08-27 13:30:00,32.52,32.69,32.52,32.61,726222.0,30.5597,30.7194,30.5597,30.6443,726222.0
2021-08-27 14:00:00,32.61,32.66,32.55,32.66,279277.0,30.6443,30.6912,30.5879,30.6912,279277.0
2021-08-27 14:30:00,32.67,32.68,32.63,32.67,124076.0,30.7006,30.71,30.6631,30.7006,124076.0
2021-08-27 15:00:00,32.67,32.72,32.66,32.67,195254.0,30.7006,30.7476,30.6912,30.7006,195254.0
2021-08-27 15:30:00,32.67,32.67,32.56,32.64,954004.0,30.7006,30.7006,30.5973,30.6724,954004.0
2021-08-30 09:30:00,32.63,32.7,32.33,32.33,681914.0,30.6631,30.7288,30.3811,30.3811,681914.0
2021-08-30 10:00:00,32.33,32.48,32.28,32.28,280562.0,30.3811,30.5221,30.3341,30.3341,280562.0
2021-08-30 10:30:00,32.27,32.34,32.19,32.29,310671.0,30.3248,30.3905,30.2496,30.3435,310671.0
2021-08-30 11:00:00,32.29,32.31,32.16,32.26,237486.0,30.3435,30.3623,30.2214,30.3154,237486.0
2021-08-30 11:30:00,32.25,32.26,32.15,32.18,163206.0,30.306,30.3154,30.212,30.2402,163206.0
2021-08-30 12:00:00,32.19,32.24,32.16,32.2,141965.0,30.2496,30.2966,30.2214,30.259,141965.0
2021-08-30 12:30:00,32.2,32.26,32.2,32.26,90891.0,30.259,30.3154,30.259,30.3154,90891.0
2021-08-30 13:00:00,32.27,32.3,32.19,32.22,149225.0,30.3248,30.3529,30.2496,30.2778,149225.0
2021-08-30 13:30:00,32.21,32.26,32.19,32.2,109948.0,30.2684,30.3154,30.2496,30.259,109948.0
2021-08-30 14:00:00,32.2,32.2,32.14,32.15,114002.0,30.259,30.259,30.2026,30.212,114002.0
2021-08-30 14:30:00,32.15,32.24,32.1,32.23,163881.0,30.212,30.2966,30.165,30.2872,163881.0
2021-08-30 15:00:00,32.23,32.23,32.16,32.17,149310.0,30.2872,30.2872,30.2214,30.2308,149310.0
2021-08-30 15:30:00,32.17,32.22,32.13,32.18,669223.0,30.2308,30.2778,30.1932,30.2402,669223.0
2021-08-31 09:30:00,32.25,32.54,32.2,32.23,597681.0,30.306,30.5785,30.259,30.2872,597681.0
2021-08-31 10:00:00,32.23,32.43,32.23,32.43,380556.0,30.2872,30.4751,30.2872,30.4751,380556.0
2021-08-31 10:30:00,32.41,32.57,32.34,32.41,572825.0,30.4563,30.6067,30.3905,30.4563,572825.0
2021-08-31 11:00:00,32.42,32.47,32.38,32.44,674298.0,30.4657,30.5127,30.4281,30.4845,674298.0
2021-08-31 11:30:00,32.45,32.52,32.45,32.48,173917.0,30.4939,30.5597,30.4939,30.5221,173917.0
2021-08-31 12:00:00,32.48,32.53,32.46,32.48,178188.0,30.5221,30.5691,30.5033,30.5221,178188.0
2021-08-31 12:30:00,32.49,32.56,32.46,32.51,104705.0,30.5315,30.5973,30.5033,30.5503,104705.0
2021-08-31 13:00:00,32.51,32.6,32.51,32.6,149434.0,30.5503,30.6349,30.5503,30.6349,149434.0
2021-08-31 13:30:00,32.59,32.62,32.48,32.48,62126.0,30.6255,30.6537,30.5221,30.5221,62126.0
2021-08-31 14:00:00,32.49,32.52,32.48,32.48,107892.0,30.5315,30.5597,30.5221,30.5221,107892.0
2021-08-31 14:30:00,32.49,32.57,32.48,32.57,61321.0,30.5315,30.6067,30.5221,30.6067,61321.0
2021-08-31 15:00:00,32.57,32.62,32.57,32.61,167773.0,30.6067,30.6537,30.6067,30.6443,167773.0
2021-08-31 15:30:00,32.61,32.62,32.55,32.62,564750.0,30.6443,30.6537,30.5879,30.6537,564750.0
2021-09-01 09:30:00,32.78,32.81,32.52,32.55,593967.0,30.804,30.8322,30.5597,30.5879,593967.0
2021-09-01 10:00:00,32.55,32.62,32.44,32.49,245338.0,30.5879,30.6537,30.4845,30.5315,245338.0
2021-09-01 10:30:00,32.49,32.55,32.38,32.38,289553.0,30.5315,30.5879,30.4281,30.4281,289553.0
2021-09-01 11:00:00,32.38,32.62,32.37,32.61,326839.0,30.4281,30.6537,30.4187,30.6443,326839.0
2021-09-01 11:30:00,32.62,32.67,32.58,32.67,175801.0,30.6537,30.7006,30.6161,30.7006,175801.0
2021-09-01 12:00:00,32.66,32.77,32.65,32.68,200782.0,30.6912,30.7946,30.6818,30.71,200782.0
2021-09-01 12:30:00,32.68,32.68,32.59,32.62,130498.0,30.71,30.71,30.6255,30.6537,130498.0
2021-09-01 13:00:00,32.61,32.61,32.54,32.57,114097.0,30.6443,30.6443,30.5785,30.6067,114097.0
2021-09-01 13:30:00,32.57,32.59,32.48,32.49,111727.0,30.6067,30.6255,30.5221,30.5315,111727.0
2021-09-01 14:00:00,32.5,32.51,32.45,32.5,109943.0,30.5409,30.5503,30.4939,30.5409,109943.0
2021-09-01 14:30:00,32.49,32.49,32.4,32.43,152860.0,30.5315,30.5315,30.4469,30.4751,152860.0
2021-09-01 15:00:00,32.43,32.49,32.4,32.45,136666.0,30.4751,30.5315,30.4469,30.4939,136666.0
2021-09-01 15:30:00,32.45,32.45,32.36,32.41,540385.0,30.4939,30.4939,30.4093,30.4563,540385.0
2021-09-02 09:30:00,32.43,32.5,32.26,32.41,319958.0,30.4751,30.5409,30.3154,30.4563,319958.0
2021-09-02 10:00:00,32.4,32.41,32.25,32.26,291050.0,30.4469,30.4563,30.306,30.3154,291050.0
2021-09-02 10:30:00,32.26,32.41,32.23,32.36,206415.0,30.3154,30.4563,30.2872,30.4093,206415.0
2021-09-02 11:00:00,32.35,32.39,32.27,32.29,153140.0,30.3999,30.4375,30.3248,30.3435,153140.0
2021-09-02 11:30:00,32.29,32.29,32.22,32.24,207636.0,30.3435,30.3435,30.2778,30.2966,207636.0
2021-09-02 12:00:00,32.26,32.3,32.21,32.21,121355.0,30.3154,30.3529,30.2684,30.2684,121355.0
2021-09-02 12:30:00,32.21,32.31,32.19,32.31,86914.0,30.2684,30.3623,30.2496,30.3623,86914.0
2021-09-02 13:00:00,32.3,32.34,32.25,32.33,76609.0,30.3529,30.3905,30.306,30.3811,76609.0
2021-09-02 13:30:00,32.34,32.48,32.34,32.46,133490.0,30.3905,30.5221,30.3905,30.5033,133490.0
2021-09-02 14:00:00,32.46,32.48,32.34,32.35,120394.0,30.5033,30.5221,30.3905,30.3999,120394.0
2021-09-02 14:30:00,32.35,32.39,32.33,32.39,80635.0,30.3999,30.4375,30.3811,30.4375,80635.0
2021-09-02 15:00:00,32.4,32.47,32.35,32.46,79820.0,30.4469,30.5127,30.3999,30.5033,79820.0
2021-09-02 15:30:00,32.45,32.51,32.45,32.5,236087.0,30.4939,30.5503,30.4939,30.5409,236087.0
2021-09-03 09:30:00,32.98,33.31,32.88,32.99,1016643.0,30.992,31.3021,30.898,31.0013,1016643.0
2021-09-03 10:00:00,33.0,33.32,32.9,33.29,315782.0,31.0107,31.3115,30.9168,31.2833,315782.0
2021-09-03 10:30:00,33.28,33.5,33.26,33.44,314464.0,31.2739,31.4806,31.2551,31.4242,314464.0
2021-09-03 11:00:00,33.45,33.52,33.34,33.36,361976.0,31.4336,31.4994,31.3303,31.349,361976.0
2021-09-03 11:30:00,33.36,33.37,33.19,33.29,278931.0,31.349,31.3584,31.1893,31.2833,278931.0
2021-09-03 12:00:00,33.29,33.34,33.21,33.22,147580.0,31.2833,31.3303,31.2081,31.2175,147580.0
2021-09-03 12:30:00,33.23,33.3,33.2,33.29,117985.0,31.2269,31.2927,31.1987,31.2833,117985.0
2021-09-03 13:00:00,33.29,33.42,33.27,33.42,95747.0,31.2833,31.4054,31.2645,31.4054,95747.0
2021-09-03 13:30:00,33.41,33.49,33.38,33.49,124808.0,31.396,31.4712,31.3678,31.4712,124808.0
2021-09-03 14:00:00,33.49,33.49,33.41,33.43,185332.0,31.4712,31.4712,31.396,31.4148,185332.0
2021-09-03 14:30:00,33.42,33.47,33.4,33.46,127515.0,31.4054,31.4524,31.3866,31.443,127515.0
2021-09-03 15:00:00,33.46,33.48,33.38,33.38,218939.0,31.443,31.4618,31.3678,31.3678,218939.0
2021-09-03 15:30:00,33.38,33.38,33.27,33.28,632267.0,31.3678,31.3678,31.2645,31.2739,632267.0
2021-09-07 09:30:00,32.9,33.06,32.82,32.99,626308.0,30.9168,31.0671,30.8416,31.0013,626308.0
2021-09-07 10:00:00,32.98,33.02,32.41,32.44,595609.0,30.992,31.0295,30.4563,30.4845,595609.0
2021-09-07 10:30:00,32.44,32.53,32.38,32.45,244341.0,30.4845,30.5691,30.4281,30.4939,244341.0
2021-09-07 11:00:00,32.46,32.48,32.23,32.29,246692.0,30.5033,30.5221,30.2872,30.3435,246692.0
2021-09-07 11:30:00,32.3,32.4,32.28,32.36,171294.0,30.3529,30.4469,30.3341,30.4093,171294.0
2021-09-07 12:00:00,32.36,32.41,32.29,32.37,82613.0,30.4093,30.4563,30.3435,30.4187,82613.0
2021-09-07 12:30:00,32.37,32.44,32.36,32.41,82048.0,30.4187,30.4845,30.4093,30.4563,82048.0
2021-09-07 13:00:00,32.41,32.47,32.35,32.35,56326.0,30.4563,30.5127,30.3999,30.3999,56326.0
2021-09-07 13:30:00,32.36,32.49,32.34,32.48,114357.0,30.4093,30.5315,30.3905,30.5221,114357.0
2021-09-07 14:00:00,32.48,32.53,32.45,32.48,98543.0,30.5221,30.5691,30.4939,30.5221,98543.0
2021-09-07 14:30:00,32.48,32.49,32.44,32.45,142053.0,30.5221,30.5315,30.4845,30.4939,142053.0
2021-09-07 15:00:00,32.44,32.44,32.38,32.38,209193.0,30.4845,30.4845,30.4281,30.4281,209193.0
2021-09-07 15:30:00,32.38,32.41,32.31,32.34,605723.0,30.4281,30.4563,30.3623,30.3905,605723.0
2021-09-08 09:30:00,32.32,32.34,31.88,32.16,690478.0,30.3717,30.3905,29.9583,30.2214,690478.0
2021-09-08 10:00:00,32.16,32.31,32.12,32.14,404828.0,30.2214,30.3623,30.1838,30.2026,404828.0
2021-09-08 10:30:00,32.15,32.17,32.03,32.13,237983.0,30.212,30.2308,30.0992,30.1932,237983.0
2021-09-08 11:00:00,32.13,32.48,32.13,32.28,343176.0,30.1932,30.5221,30.1932,30.3341,343176.0
2021-09-08 11:30:00,32.27,32.31,32.17,32.26,192612.0,30.3248,30.3623,30.2308,30.3154,192612.0
2021-09-08 12:00:00,32.27,32.34,32.23,32.27,105159.0,30.3248,30.3905,30.2872,30.3248,105159.0
2021-09-08 12:30:00,32.27,32.29,32.24,32.25,59385.0,30.3248,30.3435,30.2966,30.306,59385.0
2021-09-08 13:00:00,32.23,32.36,32.22,32.3,92600.0,30.2872,30.4093,30.2778,30.3529,92600.0
2021-09-08 13:30:00,32.31,32.34,32.28,32.32,67115.0,30.3623,30.3905,30.3341,30.3717,67115.0
2021-09-08 14:00:00,32.31,32.39,32.3,32.32,48328.0,30.3623,30.4375,30.3529,30.3717,48328.0
2021-09-08 14:30:00,32.32,32.36,32.3,32.34,68998.0,30.3717,30.4093,30.3529,30.3905,68998.0
2021-09-08 15:00:00,32.34,32.34,32.24,32.25,105341.0,30.3905,30.3905,30.2966,30.306,105341.0
2021-09-08 15:30:00,32.25,32.26,32.15,32.21,358196.0,30.306,30.3154,30.212,30.2684,358196.0
2021-09-09 09:30:00,32.44,32.48,31.98,32.0,491169.0,30.4845,30.5221,30.0522,30.071,491169.0
2021-09-09 10:00:00,31.99,32.0,31.82,31.9,447362.0,30.0616,30.071,29.9019,29.9771,447362.0
2021-09-09 10:30:00,31.9,31.92,31.74,31.88,468863.0,29.9771,29.9958,29.8267,29.9583,468863.0
2021-09-09 11:00:00,31.88,32.06,31.82,32.02,425556.0,29.9583,30.1274,29.9019,30.0898,425556.0
2021-09-09 11:30:00,32.02,32.03,31.93,31.97,232022.0,30.0898,30.0992,30.0052,30.0428,232022.0
2021-09-09 12:00:00,31.97,32.03,31.95,32.03,141443.0,30.0428,30.0992,30.024,30.0992,141443.0
2021-09-09 12:30:00,32.02,32.08,32.0,32.03,67661.0,30.0898,30.1462,30.071,30.0992,67661.0
2021-09-09 13:00:00,32.04,32.13,32.02,32.07,239768.0,30.1086,30.1932,30.0898,30.1368,239768.0
2021-09-09 13:30:00,32.06,32.06,31.93,31.96,114990.0,30.1274,30.1274,30.0052,30.0334,114990.0
2021-09-09 14:00:00,31.95,31.95,31.88,31.89,126276.0,30.024,30.024,29.9583,29.9677,126276.0
2021-09-09 14:30:00,31.88,31.91,31.85,31.88,92028.0,29.9583,29.9865,29.9301,29.9583,92028.0
2021-09-09 15:00:00,31.87,31.88,31.8,31.82,130883.0,29.9489,29.9583,29.8831,29.9019,130883.0
2021-09-09 15:30:00,31.82,32.04,31.81,31.96,596565.0,29.9019,30.1086,29.8925,30.0334,596565.0
2021-09-10 09:30:00,31.95,32.04,31.86,31.99,374994.0,30.024,30.1086,29.9395,30.0616,374994.0
2021-09-10 10:00:00,31.99,32.11,31.93,31.95,194688.0,30.0616,30.1744,30.0052,30.024,194688.0
2021-09-10 10:30:00,31.95,31.95,31.86,31.9,121349.0,30.024,30.024,29.9395,29.9771,121349.0
2021-09-10 11:00:00,31.91,31.96,31.8,31.96,207932.0,29.9865,30.0334,29.8831,30.0334,207932.0
2021-09-10 11:30:00,31.95,31.98,31.86,31.91,144590.0,30.024,30.0522,29.9395,29.9865,144590.0
2021-09-10 12:00:00,31.91,31.95,31.84,31.84,158043.0,29.9865,30.024,29.9207,29.9207,158043.0
2021-09-10 12:30:00,31.85,31.89,31.82,31.84,120230.0,29.9301,29.9677,29.9019,29.9207,120230.0
2021-09-10 13:00:00,31.86,31.87,31.77,31.77,83663.0,29.9395,29.9489,29.8549,29.8549,83663.0
2021-09-10 13:30:00,31.76,31.77,31.7,31.73,93370.0,29.8455,29.8549,29.7891,29.8173,93370.0
2021-09-10 14:00:00,31.73,31.73,31.61,31.66,198157.0,29.8173,29.8173,29.7045,29.7515,198157.0
2021-09-10 14:30:00,31.66,31.71,31.65,31.65,120536.0,29.7515,29.7985,29.7421,29.7421,120536.0
2021-09-10 15:00:00,31.64,31.64,31.54,31.54,340904.0,29.7327,29.7327,29.6388,29.6388,340904.0
2021-09-10 15:30:00,31.54,31.59,31.51,31.52,509151.0,29.6388,29.6857,29.6106,29.62,509151.0
2021-09-13 09:30:00,31.66,32.03,31.6,32.01,520746.0,29.7515,30.0992,29.6951,30.0804,520746.0
2021-09-13 10:00:00,32.01,32.23,32.01,32.17,508422.0,30.0804,30.2872,30.0804,30.2308,508422.0
2021-09-13 10:30:00,32.17,32.4,32.17,32.33,402738.0,30.2308,30.4469,30.2308,30.3811,402738.0
2021-09-13 11:00:00,32.33,32.36,32.22,32.32,260970.0,30.3811,30.4093,30.2778,30.3717,260970.0
2021-09-13 11:30:00,32.31,32.39,32.27,32.38,170334.0,30.3623,30.4375,30.3248,30.4281,170334.0
2021-09-13 12:00:00,32.38,32.39,32.2,32.34,177591.0,30.4281,30.4375,30.259,30.3905,177591.0
2021-09-13 12:30:00,32.34,32.41,32.32,32.35,199385.0,30.3905,30.4563,30.3717,30.3999,199385.0
2021-09-13 13:00:00,32.34,32.36,32.2,32.21,218447.0,30.3905,30.4093,30.259,30.2684,218447.0
2021-09-13 13:30:00,32.2,32.23,32.15,32.23,271349.0,30.259,30.2872,30.212,30.2872,271349.0
2021-09-13 14:00:00,32.23,32.29,32.2,32.26,132046.0,30.2872,30.3435,30.259,30.3154,132046.0
2021-09-13 14:30:00,32.25,32.33,32.25,32.28,147293.0,30.306,30.3811,30.306,30.3341,147293.0
2021-09-13 15:00:00,32.28,32.28,32.2,32.24,310469.0,30.3341,30.3341,30.259,30.2966,310469.0
2021-09-13 15:30:00,32.23,32.23,32.08,32.12,456393.0,30.2872,30.2872,30.1462,30.1838,456393.0
2021-09-14 09:30:00,32.28,32.33,32.02,32.11,514952.0,30.3341,30.3811,30.0898,30.1744,514952.0
2021-09-14 10:00:00,32.1,32.21,31.99,32.19,290260.0,30.165,30.2684,30.0616,30.2496,290260.0
2021-09-14 10:30:00,32.21,32.61,32.16,32.49,422593.0,30.2684,30.6443,30.2214,30.5315,422593.0
2021-09-14 11:00:00,32.49,32.57,32.47,32.49,191874.0,30.5315,30.6067,30.5127,30.5315,191874.0
2021-09-14 11:30:00,32.49,32.5,32.4,32.41,225855.0,30.5315,30.5409,30.4469,30.4563,225855.0
2021-09-14 12:00:00,32.41,32.49,32.37,32.46,93680.0,30.4563,30.5315,30.4187,30.5033,93680.0
2021-09-14 12:30:00,32.45,32.48,32.38,32.42,127671.0,30.4939,30.5221,30.4281,30.4657,127671.0
2021-09-14 13:00:00,32.41,32.44,32.34,32.4,129233.0,30.4563,30.4845,30.3905,30.4469,129233.0
2021-09-14 13:30:00,32.39,32.53,32.37,32.52,147293.0,30.4375,30.5691,30.4187,30.5597,147293.0
2021-09-14 14:00:00,32.52,32.52,32.39,32.39,121370.0,30.5597,30.5597,30.4375,30.4375,121370.0
2021-09-14 14:30:00,32.37,32.37,32.24,32.26,225573.0,30.4187,30.4187,30.2966,30.3154,225573.0
2021-09-14 15:00:00,32.25,32.26,32.2,32.2,189787.0,30.306,30.3154,30.259,30.259,189787.0
2021-09-14 15:30:00,32.2,32.29,32.19,32.29,419695.0,30.259,30.3435,30.2496,30.3435,419695.0
2021-09-15 09:30:00,32.01,32.45,31.98,32.43,522124.0,30.0804,30.4939,30.0522,30.4751,522124.0
2021-09-15 10:00:00,32.45,32.5,32.34,32.35,245778.0,30.4939,30.5409,30.3905,30.3999,245778.0
2021-09-15 10:30:00,32.35,32.38,32.19,32.28,271480.0,30.3999,30.4281,30.2496,30.3341,271480.0
2021-09-15 11:00:00,32.29,32.31,32.23,32.26,112470.0,30.3435,30.3623,30.2872,30.3154,112470.0
2021-09-15 11:30:00,32.26,32.38,32.22,32.36,234696.0,30.3154,30.4281,30.2778,30.4093,234696.0
2021-09-15 12:00:00,32.34,32.34,32.25,32.28,41253.0,30.3905,30.3905,30.306,30.3341,41253.0
2021-09-15 12:30:00,32.28,32.28,32.23,32.27,66696.0,30.3341,30.3341,30.2872,30.3248,66696.0
2021-09-15 13:00:00,32.27,32.38,32.26,32.38,186252.0,30.3248,30.4281,30.3154,30.4281,186252.0
2021-09-15 13:30:00,32.4,32.42,32.33,32.33,90660.0,30.4469,30.4657,30.3811,30.3811,90660.0
2021-09-15 14:00:00,32.32,32.32,32.22,32.24,84742.0,30.3717,30.3717,30.2778,30.2966,84742.0
2021-09-15 14:30:00,32.23,32.28,32.23,32.27,92978.0,30.2872,30.3341,30.2872,30.3248,92978.0
2021-09-15 15:00:00,32.27,32.32,32.25,32.31,129232.0,30.3248,30.3717,30.306,30.3623,129232.0
2021-09-15 15:30:00,32.3,32.34,32.27,32.29,306835.0,30.3529,30.3905,30.3248,30.3435,306835.0
2021-09-16 09:30:00,31.5,31.53,30.71,30.92,2143852.0,29.6012,29.6294,28.8588,29.0561,2143852.0
2021-09-16 10:00:00,30.92,30.97,30.7,30.82,1242772.0,29.0561,29.1031,28.8494,28.9622,1242772.0
2021-09-16 10:30:00,30.82,30.82,30.59,30.73,1013752.0,28.9622,28.9622,28.746,28.8776,1013752.0
2021-09-16 11:00:00,30.73,30.89,30.7,30.71,551793.0,28.8776,29.0279,28.8494,28.8588,551793.0
2021-09-16 11:30:00,30.71,30.75,30.66,30.72,366262.0,28.8588,28.8964,28.8118,28.8682,366262.0
2021-09-16 12:00:00,30.72,30.8,30.68,30.72,259125.0,28.8682,28.9434,28.8306,28.8682,259125.0
2021-09-16 12:30:00,30.71,30.75,30.66,30.72,251356.0,28.8588,28.8964,28.8118,28.8682,251356.0
2021-09-16 13:00:00,30.73,30.8,30.7,30.77,290094.0,28.8776,28.9434,28.8494,28.9152,290094.0
2021-09-16 13:30:00,30.77,30.85,30.75,30.84,189897.0,28.9152,28.9903,28.8964,28.981,189897.0
2021-09-16 14:00:00,30.84,30.95,30.84,30.91,379409.0,28.981,29.0843,28.981,29.0467,379409.0
2021-09-16 14:30:00,30.92,30.98,30.92,30.92,289235.0,29.0561,29.1125,29.0561,29.0561,289235.0
2021-09-16 15:00:00,30.93,31.02,30.91,30.92,243208.0,29.0655,29.1501,29.0467,29.0561,243208.0
2021-09-16 15:30:00,30.93,30.96,30.84,30.95,1291590.0,29.0655,29.0937,28.981,29.0843,1291590.0
2021-09-17 09:30:00,30.69,30.69,30.45,30.49,1184310.0,28.84,28.84,28.6145,28.6521,1184310.0
2021-09-17 10:00:00,30.48,30.69,30.38,30.39,695272.0,28.6427,28.84,28.5487,28.5581,695272.0
2021-09-17 10:30:00,30.39,30.52,30.35,30.42,556356.0,28.5581,28.6802,28.5205,28.5863,556356.0
2021-09-17 11:00:00,30.42,30.57,30.38,30.5,342202.0,28.5863,28.7272,28.5487,28.6614,342202.0
2021-09-17 11:30:00,30.5,30.73,30.47,30.6,230493.0,28.6614,28.8776,28.6333,28.7554,230493.0
2021-09-17 12:00:00,30.6,30.64,30.55,30.6,99979.0,28.7554,28.793,28.7084,28.7554,99979.0
2021-09-17 12:30:00,30.61,30.67,30.55,30.55,220072.0,28.7648,28.8212,28.7084,28.7084,220072.0
2021-09-17 13:00:00,30.56,30.63,30.51,30.51,85414.0,28.7178,28.7836,28.6708,28.6708,85414.0
2021-09-17 13:30:00,30.52,30.55,30.46,30.53,95050.0,28.6802,28.7084,28.6239,28.6896,95050.0
2021-09-17 14:00:00,30.53,30.59,30.5,30.59,147189.0,28.6896,28.746,28.6614,28.746,147189.0
2021-09-17 14:30:00,30.59,30.61,30.55,30.59,88788.0,28.746,28.7648,28.7084,28.746,88788.0
2021-09-17 15:00:00,30.59,30.62,30.56,30.57,265472.0,28.746,28.7742,28.7178,28.7272,265472.0
2021-09-17 15:30:00,30.58,30.63,30.55,30.58,569117.0,28.7366,28.7836,28.7084,28.7366,569117.0
2021-09-20 09:30:00,30.35,30.42,30.08,30.38,713248.0,28.5205,28.5863,28.2668,28.5487,713248.0
2021-09-20 10:00:00,30.37,30.48,30.11,30.39,385681.0,28.5393,28.6427,28.295,28.5581,385681.0
2021-09-20 10:30:00,30.39,30.5,30.3,30.47,433584.0,28.5581,28.6614,28.4735,28.6333,433584.0
2021-09-20 11:00:00,30.47,30.57,30.44,30.55,294345.0,28.6333,28.7272,28.6051,28.7084,294345.0
2021-09-20 11:30:00,30.55,30.57,30.3,30.33,223365.0,28.7084,28.7272,28.4735,28.5017,223365.0
2021-09-20 12:00:00,30.34,30.34,30.23,30.27,238536.0,28.5111,28.5111,28.4077,28.4453,238536.0
2021-09-20 12:30:00,30.27,30.32,30.21,30.29,253682.0,28.4453,28.4923,28.3889,28.4641,253682.0
2021-09-20 13:00:00,30.3,30.32,30.21,30.27,178850.0,28.4735,28.4923,28.3889,28.4453,178850.0
2021-09-20 13:30:00,30.29,30.41,30.29,30.34,213951.0,28.4641,28.5769,28.4641,28.5111,213951.0
2021-09-20 14:00:00,30.34,30.36,30.16,30.18,118177.0,28.5111,28.5299,28.3419,28.3607,118177.0
2021-09-20 14:30:00,30.19,30.34,30.19,30.29,238464.0,28.3701,28.5111,28.3701,28.4641,238464.0
2021-09-20 15:00:00,30.29,30.37,30.27,30.35,224315.0,28.4641,28.5393,28.4453,28.5205,224315.0
2021-09-20 15:30:00,30.36,30.48,30.3,30.48,417174.0,28.5299,28.6427,28.4735,28.6427,417174.0
2021-09-21 09:30:00,30.74,30.83,30.6,30.6,574900.0,28.887,28.9716,28.7554,28.7554,574900.0
2021-09-21 10:00:00,30.61,30.7,30.41,30.53,380083.0,28.7648,28.8494,28.5769,28.6896,380083.0
2021-09-21 10:30:00,30.53,30.81,30.51,30.78,468543.0,28.6896,28.9528,28.6708,28.9246,468543.0
2021-09-21 11:00:00,30.77,30.97,30.72,30.96,321268.0,28.9152,29.1031,28.8682,29.0937,321268.0
2021-09-21 11:30:00,30.97,31.04,30.91,30.95,358765.0,29.1031,29.1689,29.0467,29.0843,358765.0
2021-09-21 12:00:00,30.96,31.05,30.93,30.93,217849.0,29.0937,29.1783,29.0655,29.0655,217849.0
2021-09-21 12:30:00,30.93,30.97,30.88,30.89,175104.0,29.0655,29.1031,29.0185,29.0279,175104.0
2021-09-21 13:00:00,30.89,30.9,30.77,30.82,111998.0,29.0279,29.0373,28.9152,28.9622,111998.0
2021-09-21 13:30:00,30.83,30.84,30.71,30.77,150010.0,28.9716,28.981,28.8588,28.9152,150010.0
2021-09-21 14:00:00,30.77,30.78,30.6,30.6,157773.0,28.9152,28.9246,28.7554,28.7554,157773.0
2021-09-21 14:30:00,30.6,30.64,30.55,30.55,161862.0,28.7554,28.793,28.7084,28.7084,161862.0
2021-09-21 15:00:00,30.56,30.6,30.52,30.57,285947.0,28.7178,28.7554,28.6802,28.7272,285947.0
2021-09-21 15:30:00,30.58,30.61,30.48,30.49,455201.0,28.7366,28.7648,28.6427,28.6521,455201.0
2021-09-22 09:30:00,30.66,30.99,30.66,30.7,527374.0,28.8118,29.1219,28.8118,28.8494,527374.0
2021-09-22 10:00:00,30.72,30.88,30.66,30.81,286541.0,28.8682,29.0185,28.8118,28.9528,286541.0
2021-09-22 10:30:00,30.82,30.93,30.76,30.81,222552.0,28.9622,29.0655,28.9058,28.9528,222552.0
2021-09-22 11:00:00,30.81,30.95,30.79,30.92,230721.0,28.9528,29.0843,28.934,29.0561,230721.0
2021-09-22 11:30:00,30.93,31.07,30.91,31.02,215102.0,29.0655,29.1971,29.0467,29.1501,215102.0
2021-09-22 12:00:00,31.02,31.02,30.91,30.91,137570.0,29.1501,29.1501,29.0467,29.0467,137570.0
2021-09-22 12:30:00,30.91,30.95,30.88,30.89,90552.0,29.0467,29.0843,29.0185,29.0279,90552.0
2021-09-22 13:00:00,30.88,30.91,30.82,30.83,125819.0,29.0185,29.0467,28.9622,28.9716,125819.0
2021-09-22 13:30:00,30.82,30.82,30.75,30.77,111930.0,28.9622,28.9622,28.8964,28.9152,111930.0
2021-09-22 14:00:00,30.77,31.23,30.53,31.16,645486.0,28.9152,29.3474,28.6896,29.2817,645486.0
2021-09-22 14:30:00,31.16,31.23,30.47,30.54,911599.0,29.2817,29.3474,28.6333,28.699,911599.0
2021-09-22 15:00:00,30.54,30.73,30.45,30.54,357042.0,28.699,28.8776,28.6145,28.699,357042.0
2021-09-22 15:30:00,30.54,30.57,30.46,30.48,428819.0,28.699,28.7272,28.6239,28.6427,428819.0
2021-09-23 09:30:00,30.25,30.33,30.07,30.1,648610.0,28.4265,28.5017,28.2574,28.2856,648610.0
2021-09-23 10:00:00,30.1,30.13,29.98,30.08,670300.0,28.2856,28.3138,28.1728,28.2668,670300.0
2021-09-23 10:30:00,30.09,30.09,29.95,30.07,598048.0,28.2762,28.2762,28.1446,28.2574,598048.0
2021-09-23 11:00:00,30.06,30.14,29.96,30.02,328701.0,28.248,28.3231,28.154,28.2104,328701.0
2021-09-23 11:30:00,30.03,30.26,30.03,30.18,304426.0,28.2198,28.4359,28.2198,28.3607,304426.0
2021-09-23 12:00:00,30.18,30.2,30.09,30.13,136332.0,28.3607,28.3795,28.2762,28.3138,136332.0
2021-09-23 12:30:00,30.14,30.16,30.05,30.09,102431.0,28.3231,28.3419,28.2386,28.2762,102431.0
2021-09-23 13:00:00,30.09,30.13,30.04,30.04,94409.0,28.2762,28.3138,28.2292,28.2292,94409.0
2021-09-23 13:30:00,30.05,30.21,30.04,30.19,153238.0,28.2386,28.3889,28.2292,28.3701,153238.0
2021-09-23 14:00:00,30.18,30.18,30.05,30.05,113849.0,28.3607,28.3607,28.2386,28.2386,113849.0
2021-09-23 14:30:00,30.05,30.09,30.05,30.08,155894.0,28.2386,28.2762,28.2386,28.2668,155894.0
2021-09-23 15:00:00,30.07,30.07,29.94,29.94,253224.0,28.2574,28.2574,28.1352,28.1352,253224.0
2021-09-23 15:30:00,29.95,29.95,29.88,29.91,617519.0,28.1446,28.1446,28.0788,28.107,617519.0
2021-09-24 09:30:00,29.67,29.83,29.55,29.76,583715.0,27.8815,28.0318,27.7687,27.9661,583715.0
2021-09-24 10:00:00,29.77,29.96,29.77,29.92,291050.0,27.9755,28.154,27.9755,28.1164,291050.0
2021-09-24 10:30:00,29.91,29.97,29.81,29.85,204046.0,28.107,28.1634,28.013,28.0506,204046.0
2021-09-24 11:00:00,29.84,29.96,29.83,29.89,181946.0,28.0412,28.154,28.0318,28.0882,181946.0
2021-09-24 11:30:00,29.89,30.0,29.85,29.95,159290.0,28.0882,28.1916,28.0506,28.1446,159290.0
2021-09-24 12:00:00,29.95,29.98,29.93,29.93,117660.0,28.1446,28.1728,28.1258,28.1258,117660.0
2021-09-24 12:30:00,29.92,29.93,29.84,29.84,66206.0,28.1164,28.1258,28.0412,28.0412,66206.0
2021-09-24 13:00:00,29.85,29.89,29.81,29.88,72171.0,28.0506,28.0882,28.013,28.0788,72171.0
2021-09-24 13:30:00,29.88,29.89,29.84,29.84,30509.0,28.0788,28.0882,28.0412,28.0412,30509.0
2021-09-24 14:00:00,29.84,29.84,29.75,29.77,86674.0,28.0412,28.0412,27.9567,27.9755,86674.0
2021-09-24 14:30:00,29.77,29.8,29.77,29.8,44739.0,27.9755,28.0036,27.9755,28.0036,44739.0
2021-09-24 15:00:00,29.8,29.8,29.74,29.77,80480.0,28.0036,28.0036,27.9473,27.9755,80480.0
2021-09-24 15:30:00,29.77,29.78,29.67,29.68,311484.0,27.9755,27.9848,27.8815,27.8909,311484.0
2021-09-27 09:30:00,29.77,30.14,29.65,30.11,697836.0,27.9755,28.3231,27.8627,28.295,697836.0
2021-09-27 10:00:00,30.11,30.23,30.09,30.15,449162.0,28.295,28.4077,28.2762,28.3325,449162.0
2021-09-27 10:30:00,30.16,30.19,29.87,29.87,225532.0,28.3419,28.3701,28.0694,28.0694,225532.0
2021-09-27 11:00:00,29.87,29.98,29.84,29.95,195170.0,28.0694,28.1728,28.0412,28.1446,195170.0
2021-09-27 11:30:00,29.95,29.97,29.87,29.89,169422.0,28.1446,28.1634,28.0694,28.0882,169422.0
2021-09-27 12:00:00,29.9,30.01,29.9,30.01,129316.0,28.0976,28.201,28.0976,28.201,129316.0
2021-09-27 12:30:00,30.0,30.0,29.86,29.87,99339.0,28.1916,28.1916,28.06,28.0694,99339.0
2021-09-27 13:00:00,29.88,29.9,29.85,29.86,167695.0,28.0788,28.0976,28.0506,28.06,167695.0
2021-09-27 13:30:00,29.86,29.88,29.82,29.82,93279.0,28.06,28.0788,28.0224,28.0224,93279.0
2021-09-27 14:00:00,29.82,29.83,29.73,29.77,144360.0,28.0224,28.0318,27.9379,27.9755,144360.0
2021-09-27 14:30:00,29.77,29.77,29.7,29.71,93612.0,27.9755,27.9755,27.9097,27.9191,93612.0
2021-09-27 15:00:00,29.72,29.74,29.68,29.7,60859.0,27.9285,27.9473,27.8909,27.9097,60859.0
2021-09-27 15:30:00,29.7,29.71,29.64,29.67,373375.0,27.9097,27.9191,27.8533,27.8815,373375.0
2021-09-28 09:30:00,29.2,29.23,28.98,29.17,1468731.0,27.4398,27.468,27.2331,27.4116,1468731.0
2021-09-28 10:00:00,29.16,29.45,29.1,29.43,681959.0,27.4022,27.6747,27.3458,27.6559,681959.0
2021-09-28 10:30:00,29.42,29.45,29.2,29.24,770766.0,27.6466,27.6747,27.4398,27.4774,770766.0
2021-09-28 11:00:00,29.24,29.5,29.24,29.46,383595.0,27.4774,27.7217,27.4774,27.6841,383595.0
2021-09-28 11:30:00,29.46,29.5,29.18,29.28,1241218.0,27.6841,27.7217,27.421,27.515,1241218.0
2021-09-28 12:00:00,29.27,29.43,29.27,29.42,381470.0,27.5056,27.6559,27.5056,27.6466,381470.0
2021-09-28 12:30:00,29.43,29.46,29.38,29.41,234912.0,27.6559,27.6841,27.609,27.6372,234912.0
2021-09-28 13:00:00,29.41,29.46,29.29,29.41,356175.0,27.6372,27.6841,27.5244,27.6372,356175.0
2021-09-28 13:30:00,29.41,29.45,29.34,29.34,145318.0,27.6372,27.6747,27.5714,27.5714,145318.0
2021-09-28 14:00:00,29.34,29.38,29.3,29.31,124899.0,27.5714,27.609,27.5338,27.5432,124899.0
2021-09-28 14:30:00,29.31,29.41,29.29,29.38,146743.0,27.5432,27.6372,27.5244,27.609,146743.0
2021-09-28 15:00:00,29.37,29.41,29.3,29.32,61933.0,27.5996,27.6372,27.5338,27.5526,61933.0
2021-09-28 15:30:00,29.32,29.4,29.29,29.4,453954.0,27.5526,27.6278,27.5244,27.6278,453954.0
2021-09-29 09:30:00,29.29,29.41,29.18,29.27,563151.0,27.5244,27.6372,27.421,27.5056,563151.0
2021-09-29 10:00:00,29.26,29.34,28.98,29.09,589753.0,27.4962,27.5714,27.2331,27.3364,589753.0
2021-09-29 10:30:00,29.09,29.09,28.95,29.0,925806.0,27.3364,27.3364,27.2049,27.2519,925806.0
2021-09-29 11:00:00,29.01,29.16,28.97,29.15,697904.0,27.2613,27.4022,27.2237,27.3928,697904.0
2021-09-29 11:30:00,29.15,29.2,29.03,29.06,310795.0,27.3928,27.4398,27.2801,27.3083,310795.0
2021-09-29 12:00:00,29.05,29.05,28.87,28.93,304960.0,27.2989,27.2989,27.1297,27.1861,304960.0
2021-09-29 12:30:00,28.93,28.98,28.92,28.93,271500.0,27.1861,27.2331,27.1767,27.1861,271500.0
2021-09-29 13:00:00,28.92,28.96,28.86,28.89,347990.0,27.1767,27.2143,27.1203,27.1485,347990.0
2021-09-29 13:30:00,28.89,28.96,28.85,28.89,287333.0,27.1485,27.2143,27.1109,27.1485,287333.0
2021-09-29 14:00:00,28.88,28.94,28.83,28.93,326867.0,27.1391,27.1955,27.0921,27.1861,326867.0
2021-09-29 14:30:00,28.93,29.02,28.93,29.0,403915.0,27.1861,27.2707,27.1861,27.2519,403915.0
2021-09-29 15:00:00,29.0,29.02,28.98,28.98,217524.0,27.2519,27.2707,27.2331,27.2331,217524.0
2021-09-29 15:30:00,28.97,29.0,28.88,28.9,614602.0,27.2237,27.2519,27.1391,27.1579,614602.0
2021-09-30 09:30:00,29.29,29.39,29.11,29.34,744466.0,27.5244,27.6184,27.3552,27.5714,744466.0
2021-09-30 10:00:00,29.34,29.61,29.27,29.58,607232.0,27.5714,27.8251,27.5056,27.7969,607232.0
2021-09-30 10:30:00,29.59,29.64,29.47,29.54,512013.0,27.8063,27.8533,27.6935,27.7593,512013.0
2021-09-30 11:00:00,29.55,29.95,29.48,29.89,631856.0,27.7687,28.1446,27.7029,28.0882,631856.0
2021-09-30 11:30:00,29.89,29.93,29.65,29.69,268611.0,28.0882,28.1258,27.8627,27.9003,268611.0
2021-09-30 12:00:00,29.69,29.71,29.52,29.52,102117.0,27.9003,27.9191,27.7405,27.7405,102117.0
2021-09-30 12:30:00,29.53,29.64,29.52,29.58,148292.0,27.7499,27.8533,27.7405,27.7969,148292.0
2021-09-30 13:00:00,29.59,29.63,29.5,29.5,187480.0,27.8063,27.8439,27.7217,27.7217,187480.0
2021-09-30 13:30:00,29.5,29.56,29.47,29.51,123915.0,27.7217,27.7781,27.6935,27.7311,123915.0
2021-09-30 14:00:00,29.52,29.62,29.52,29.62,113311.0,27.7405,27.8345,27.7405,27.8345,113311.0
2021-09-30 14:30:00,29.62,29.66,29.58,29.65,163703.0,27.8345,27.8721,27.7969,27.8627,163703.0
2021-09-30 15:00:00,29.64,29.7,29.59,29.63,231813.0,27.8533,27.9097,27.8063,27.8439,231813.0
2021-09-30 15:30:00,29.63,29.66,29.45,29.45,439445.0,27.8439,27.8721,27.6747,27.6747,439445.0
2021-10-01 09:30:00,29.68,29.68,29.27,29.36,621163.0,27.8909,27.8909,27.5056,27.5902,621163.0
2021-10-01 10:00:00,29.35,29.47,29.24,29.39,479076.0,27.5808,27.6935,27.4774,27.6184,479076.0
2021-10-01 10:30:00,29.39,29.5,29.2,29.23,425532.0,27.6184,27.7217,27.4398,27.468,425532.0
2021-10-01 11:00:00,29.22,29.3,29.12,29.26,253508.0,27.4586,27.5338,27.3646,27.4962,253508.0
2021-10-01 11:30:00,29.25,29.41,29.23,29.36,227572.0,27.4868,27.6372,27.468,27.5902,227572.0
2021-10-01 12:00:00,29.37,29.38,29.23,29.33,172483.0,27.5996,27.609,27.468,27.562,172483.0
2021-10-01 12:30:00,29.33,29.39,29.3,29.36,138079.0,27.562,27.6184,27.5338,27.5902,138079.0
2021-10-01 13:00:00,29.36,29.38,29.32,29.32,124495.0,27.5902,27.609,27.5526,27.5526,124495.0
2021-10-01 13:30:00,29.35,29.41,29.34,29.39,77165.0,27.5808,27.6372,27.5714,27.6184,77165.0
2021-10-01 14:00:00,29.39,29.45,29.38,29.43,124669.0,27.6184,27.6747,27.609,27.6559,124669.0
2021-10-01 14:30:00,29.44,29.45,29.39,29.41,84756.0,27.6653,27.6747,27.6184,27.6372,84756.0
2021-10-01 15:00:00,29.41,29.43,29.34,29.34,104039.0,27.6372,27.6559,27.5714,27.5714,104039.0
2021-10-01 15:30:00,29.34,29.39,29.32,29.34,367710.0,27.5714,27.6184,27.5526,27.5714,367710.0
2021-10-04 09:30:00,29.23,29.61,29.23,29.58,628796.0,27.468,27.8251,27.468,27.7969,628796.0
2021-10-04 10:00:00,29.59,29.7,29.49,29.58,418299.0,27.8063,27.9097,27.7123,27.7969,418299.0
2021-10-04 10:30:00,29.58,29.86,29.52,29.8,475041.0,27.7969,28.06,27.7405,28.0036,475041.0
2021-10-04 11:00:00,29.8,29.89,29.77,29.81,456268.0,28.0036,28.0882,27.9755,28.013,456268.0
2021-10-04 11:30:00,29.81,29.82,29.7,29.79,396159.0,28.013,28.0224,27.9097,27.9942,396159.0
2021-10-04 12:00:00,29.79,29.84,29.75,29.81,294875.0,27.9942,28.0412,27.9567,28.013,294875.0
2021-10-04 12:30:00,29.8,29.82,29.73,29.73,189599.0,28.0036,28.0224,27.9379,27.9379,189599.0
2021-10-04 13:00:00,29.73,29.73,29.66,29.68,274028.0,27.9379,27.9379,27.8721,27.8909,274028.0
2021-10-04 13:30:00,29.67,29.67,29.55,29.57,223096.0,27.8815,27.8815,27.7687,27.7875,223096.0
2021-10-04 14:00:00,29.57,29.62,29.57,29.6,280492.0,27.7875,27.8345,27.7875,27.8157,280492.0
2021-10-04 14:30:00,29.61,29.64,29.57,29.62,208954.0,27.8251,27.8533,27.7875,27.8345,208954.0
2021-10-04 15:00:00,29.62,29.62,29.54,29.6,208440.0,27.8345,27.8345,27.7593,27.8157,208440.0
2021-10-04 15:30:00,29.61,29.68,29.6,29.66,436682.0,27.8251,27.8909,27.8157,27.8721,436682.0
2021-10-05 09:30:00,29.51,29.53,29.21,29.29,513352.0,27.7311,27.7499,27.4492,27.5244,513352.0
2021-10-05 10:00:00,29.29,29.39,29.18,29.35,415983.0,27.5244,27.6184,27.421,27.5808,415983.0
2021-10-05 10:30:00,29.35,29.38,29.2,29.23,261303.0,27.5808,27.609,27.4398,27.468,261303.0
2021-10-05 11:00:00,29.25,29.44,29.23,29.43,274785.0,27.4868,27.6653,27.468,27.6559,274785.0
2021-10-05 11:30:00,29.41,29.57,29.41,29.53,430348.0,27.6372,27.7875,27.6372,27.7499,430348.0
2021-10-05 12:00:00,29.54,29.54,29.46,29.52,152192.0,27.7593,27.7593,27.6841,27.7405,152192.0
2021-10-05 12:30:00,29.53,29.59,29.53,29.59,249292.0,27.7499,27.8063,27.7499,27.8063,249292.0
2021-10-05 13:00:00,29.58,29.65,29.55,29.64,119301.0,27.7969,27.8627,27.7687,27.8533,119301.0
2021-10-05 13:30:00,29.64,29.76,29.64,29.72,191019.0,27.8533,27.9661,27.8533,27.9285,191019.0
2021-10-05 14:00:00,29.72,29.75,29.71,29.73,167178.0,27.9285,27.9567,27.9191,27.9379,167178.0
2021-10-05 14:30:00,29.74,29.84,29.73,29.82,287937.0,27.9473,28.0412,27.9379,28.0224,287937.0
2021-10-05 15:00:00,29.82,29.82,29.76,29.8,253004.0,28.0224,28.0224,27.9661,28.0036,253004.0
2021-10-05 15:30:00,29.8,29.85,29.75,29.78,485779.0,28.0036,28.0506,27.9567,27.9848,485779.0
2021-10-06 09:30:00,29.63,29.89,29.56,29.69,731395.0,27.8439,28.0882,27.7781,27.9003,731395.0
2021-10-06 10:00:00,29.7,29.79,29.49,29.62,359438.0,27.9097,27.9942,27.7123,27.8345,359438.0
2021-10-06 10:30:00,29.63,29.86,29.58,29.78,377764.0,27.8439,28.06,27.7969,27.9848,377764.0
2021-10-06 11:00:00,29.77,29.82,29.57,29.67,381647.0,27.9755,28.0224,27.7875,27.8815,381647.0
2021-10-06 11:30:00,29.67,29.93,29.66,29.93,642440.0,27.8815,28.1258,27.8721,28.1258,642440.0
2021-10-06 12:00:00,29.92,29.93,29.85,29.86,169414.0,28.1164,28.1258,28.0506,28.06,169414.0
2021-10-06 12:30:00,29.84,29.88,29.73,29.78,284296.0,28.0412,28.0788,27.9379,27.9848,284296.0
2021-10-06 13:00:00,29.79,29.88,29.78,29.83,225835.0,27.9942,28.0788,27.9848,28.0318,225835.0
2021-10-06 13:30:00,29.84,30.0,29.84,30.0,168004.0,28.0412,28.1916,28.0412,28.1916,168004.0
2021-10-06 14:00:00,29.99,30.07,29.95,30.06,207001.0,28.1822,28.2574,28.1446,28.248,207001.0
2021-10-06 14:30:00,30.06,30.2,30.04,30.13,248676.0,28.248,28.3795,28.2292,28.3138,248676.0
2021-10-06 15:00:00,30.13,30.2,30.13,30.18,275251.0,28.3138,28.3795,28.3138,28.3607,275251.0
2021-10-06 15:30:00,30.19,30.34,30.18,30.33,912911.0,28.3701,28.5111,28.3607,28.5017,912911.0
2021-10-07 09:30:00,30.08,30.5,30.05,30.48,460594.0,28.2668,28.6614,28.2386,28.6427,460594.0
2021-10-07 10:00:00,30.48,30.65,30.48,30.64,324427.0,28.6427,28.8024,28.6427,28.793,324427.0
2021-10-07 10:30:00,30.64,30.68,30.46,30.47,286586.0,28.793,28.8306,28.6239,28.6333,286586.0
2021-10-07 11:00:00,30.48,30.63,30.46,30.55,231464.0,28.6427,28.7836,28.6239,28.7084,231464.0
2021-10-07 11:30:00,30.55,30.66,30.54,30.57,191712.0,28.7084,28.8118,28.699,28.7272,191712.0
2021-10-07 12:00:00,30.57,30.59,30.52,30.52,84126.0,28.7272,28.746,28.6802,28.6802,84126.0
2021-10-07 12:30:00,30.53,30.53,30.44,30.52,125320.0,28.6896,28.6896,28.6051,28.6802,125320.0
2021-10-07 13:00:00,30.52,30.56,30.47,30.56,88360.0,28.6802,28.7178,28.6333,28.7178,88360.0
2021-10-07 13:30:00,30.56,30.57,30.5,30.51,167611.0,28.7178,28.7272,28.6614,28.6708,167611.0
2021-10-07 14:00:00,30.51,30.51,30.4,30.41,101371.0,28.6708,28.6708,28.5675,28.5769,101371.0
2021-10-07 14:30:00,30.41,30.45,30.34,30.45,136115.0,28.5769,28.6145,28.5111,28.6145,136115.0
2021-10-07 15:00:00,30.43,30.48,30.4,30.46,112263.0,28.5957,28.6427,28.5675,28.6239,112263.0
2021-10-07 15:30:00,30.46,30.49,30.38,30.41,347279.0,28.6239,28.6521,28.5487,28.5769,347279.0
2021-10-08 09:30:00,31.13,31.36,30.84,30.87,1791895.0,29.2535,29.4696,28.981,29.0091,1791895.0
2021-10-08 10:00:00,30.87,30.98,30.65,30.69,452588.0,29.0091,29.1125,28.8024,28.84,452588.0
2021-10-08 10:30:00,30.7,30.76,30.59,30.65,448446.0,28.8494,28.9058,28.746,28.8024,448446.0
2021-10-08 11:00:00,30.66,30.73,30.6,30.64,237377.0,28.8118,28.8776,28.7554,28.793,237377.0
2021-10-08 11:30:00,30.64,30.75,30.6,30.75,285919.0,28.793,28.8964,28.7554,28.8964,285919.0
2021-10-08 12:00:00,30.75,30.75,30.7,30.71,110230.0,28.8964,28.8964,28.8494,28.8588,110230.0
2021-10-08 12:30:00,30.7,30.8,30.69,30.77,146124.0,28.8494,28.9434,28.84,28.9152,146124.0
2021-10-08 13:00:00,30.77,30.77,30.69,30.74,132608.0,28.9152,28.9152,28.84,28.887,132608.0
2021-10-08 13:30:00,30.74,30.8,30.73,30.8,235121.0,28.887,28.9434,28.8776,28.9434,235121.0
2021-10-08 14:00:00,30.8,30.82,30.79,30.8,92826.0,28.9434,28.9622,28.934,28.9434,92826.0
2021-10-08 14:30:00,30.8,30.82,30.75,30.79,181979.0,28.9434,28.9622,28.8964,28.934,181979.0
2021-10-08 15:00:00,30.79,30.82,30.72,30.72,202887.0,28.934,28.9622,28.8682,28.8682,202887.0
2021-10-08 15:30:00,30.71,30.74,30.64,30.65,410591.0,28.8588,28.887,28.793,28.8024,410591.0
2021-10-11 09:30:00,30.71,30.95,30.71,30.93,429099.0,28.8588,29.0843,28.8588,29.0655,429099.0
2021-10-11 10:00:00,30.94,31.09,30.93,31.02,526396.0,29.0749,29.2159,29.0655,29.1501,526396.0
2021-10-11 10:30:00,31.02,31.02,30.87,30.94,288618.0,29.1501,29.1501,29.0091,29.0749,288618.0
2021-10-11 11:00:00,30.94,30.97,30.8,30.82,164298.0,29.0749,29.1031,28.9434,28.9622,164298.0
2021-10-11 11:30:00,30.82,30.86,30.75,30.75,157349.0,28.9622,28.9997,28.8964,28.8964,157349.0
2021-10-11 12:00:00,30.75,30.77,30.7,30.76,149510.0,28.8964,28.9152,28.8494,28.9058,149510.0
2021-10-11 12:30:00,30.75,30.76,30.64,30.65,171652.0,28.8964,28.9058,28.793,28.8024,171652.0
2021-10-11 13:00:00,30.64,30.64,30.52,30.52,228783.0,28.793,28.793,28.6802,28.6802,228783.0
2021-10-11 13:30:00,30.52,30.6,30.52,30.59,211107.0,28.6802,28.7554,28.6802,28.746,211107.0
2021-10-11 14:00:00,30.59,30.66,30.57,30.63,130407.0,28.746,28.8118,28.7272,28.7836,130407.0
2021-10-11 14:30:00,30.63,30.66,30.59,30.66,116812.0,28.7836,28.8118,28.746,28.8118,116812.0
2021-10-11 15:00:00,30.66,30.66,30.61,30.63,173179.0,28.8118,28.8118,28.7648,28.7836,173179.0
2021-10-11 15:30:00,30.62,30.64,30.57,30.57,363594.0,28.7742,28.793,28.7272,28.7272,363594.0
2021-10-12 09:30:00,30.74,31.18,30.56,31.18,513810.0,28.887,29.3005,28.7178,29.3005,513810.0
2021-10-12 10:00:00,31.18,31.25,31.12,31.23,378599.0,29.3005,29.3662,29.2441,29.3474,378599.0
2021-10-12 10:30:00,31.23,31.23,30.98,31.0,399102.0,29.3474,29.3474,29.1125,29.1313,399102.0
2021-10-12 11:00:00,31.0,31.18,31.0,31.11,228728.0,29.1313,29.3005,29.1313,29.2347,228728.0
2021-10-12 11:30:00,31.1,31.15,30.98,31.01,269003.0,29.2253,29.2723,29.1125,29.1407,269003.0
2021-10-12 12:00:00,31.01,31.08,31.0,31.05,204076.0,29.1407,29.2065,29.1313,29.1783,204076.0
2021-10-12 12:30:00,31.06,31.1,31.03,31.08,138527.0,29.1877,29.2253,29.1595,29.2065,138527.0
2021-10-12 13:00:00,31.09,31.1,31.02,31.07,147281.0,29.2159,29.2253,29.1501,29.1971,147281.0
2021-10-12 13:30:00,31.07,31.12,31.05,31.08,123480.0,29.1971,29.2441,29.1783,29.2065,123480.0
2021-10-12 14:00:00,31.09,31.1,31.02,31.03,255365.0,29.2159,29.2253,29.1501,29.1595,255365.0
2021-10-12 14:30:00,31.03,31.11,31.02,31.11,139282.0,29.1595,29.2347,29.1501,29.2347,139282.0
2021-10-12 15:00:00,31.11,31.16,31.1,31.16,219332.0,29.2347,29.2817,29.2253,29.2817,219332.0
2021-10-12 15:30:00,31.16,31.18,31.06,31.13,440418.0,29.2817,29.3005,29.1877,29.2535,440418.0
2021-10-13 09:30:00,31.43,31.92,31.39,31.91,760347.0,29.5354,29.9958,29.4978,29.9865,760347.0
2021-10-13 10:00:00,31.89,31.96,31.77,31.93,425935.0,29.9677,30.0334,29.8549,30.0052,425935.0
2021-10-13 10:30:00,31.94,32.32,31.93,32.16,865958.0,30.0146,30.3717,30.0052,30.2214,865958.0
2021-10-13 11:00:00,32.17,32.3,32.06,32.08,669314.0,30.2308,30.3529,30.1274,30.1462,669314.0
2021-10-13 11:30:00,32.09,32.25,32.08,32.18,561177.0,30.1556,30.306,30.1462,30.2402,561177.0
2021-10-13 12:00:00,32.17,32.22,32.14,32.18,246873.0,30.2308,30.2778,30.2026,30.2402,246873.0
2021-10-13 12:30:00,32.18,32.2,32.13,32.13,248526.0,30.2402,30.259,30.1932,30.1932,248526.0
2021-10-13 13:00:00,32.12,32.22,32.1,32.19,247190.0,30.1838,30.2778,30.165,30.2496,247190.0
2021-10-13 13:30:00,32.19,32.23,32.16,32.19,289993.0,30.2496,30.2872,30.2214,30.2496,289993.0
2021-10-13 14:00:00,32.19,32.26,32.14,32.19,366247.0,30.2496,30.3154,30.2026,30.2496,366247.0
2021-10-13 14:30:00,32.19,32.23,32.16,32.22,269812.0,30.2496,30.2872,30.2214,30.2778,269812.0
2021-10-13 15:00:00,32.22,32.22,32.12,32.15,397885.0,30.2778,30.2778,30.1838,30.212,397885.0
2021-10-13 15:30:00,32.15,32.19,32.09,32.16,708290.0,30.212,30.2496,30.1556,30.2214,708290.0
2021-10-14 09:30:00,32.59,32.72,32.41,32.65,789884.0,30.6255,30.7476,30.4563,30.6818,789884.0
2021-10-14 10:00:00,32.65,32.77,32.61,32.63,443719.0,30.6818,30.7946,30.6443,30.6631,443719.0
2021-10-14 10:30:00,32.62,32.77,32.61,32.77,279698.0,30.6537,30.7946,30.6443,30.7946,279698.0
2021-10-14 11:00:00,32.77,32.77,32.66,32.74,273937.0,30.7946,30.7946,30.6912,30.7664,273937.0
2021-10-14 11:30:00,32.74,32.77,32.65,32.77,276027.0,30.7664,30.7946,30.6818,30.7946,276027.0
2021-10-14 12:00:00,32.77,32.92,32.76,32.85,498750.0,30.7946,30.9356,30.7852,30.8698,498750.0
2021-10-14 12:30:00,32.85,32.85,32.77,32.79,172989.0,30.8698,30.8698,30.7946,30.8134,172989.0
2021-10-14 13:00:00,32.79,32.83,32.73,32.76,124636.0,30.8134,30.851,30.757,30.7852,124636.0
2021-10-14 13:30:00,32.76,32.84,32.76,32.84,78352.0,30.7852,30.8604,30.7852,30.8604,78352.0
2021-10-14 14:00:00,32.84,32.87,32.81,32.82,93229.0,30.8604,30.8886,30.8322,30.8416,93229.0
2021-10-14 14:30:00,32.82,32.86,32.78,32.86,137859.0,30.8416,30.8792,30.804,30.8792,137859.0
2021-10-14 15:00:00,32.86,32.87,32.81,32.85,267957.0,30.8792,30.8886,30.8322,30.8698,267957.0
2021-10-14 15:30:00,32.85,32.87,32.77,32.85,606786.0,30.8698,30.8886,30.7946,30.8698,606786.0
2021-10-15 09:30:00,32.1,32.41,31.88,32.39,916791.0,30.165,30.4563,29.9583,30.4375,916791.0
2021-10-15 10:00:00,32.4,32.59,32.4,32.47,367188.0,30.4469,30.6255,30.4469,30.5127,367188.0
2021-10-15 10:30:00,32.46,32.73,32.41,32.64,221963.0,30.5033,30.757,30.4563,30.6724,221963.0
2021-10-15 11:00:00,32.65,32.69,32.53,32.6,196485.0,30.6818,30.7194,30.5691,30.6349,196485.0
2021-10-15 11:30:00,32.59,32.6,32.45,32.49,180583.0,30.6255,30.6349,30.4939,30.5315,180583.0
2021-10-15 12:00:00,32.49,32.53,32.45,32.5,107577.0,30.5315,30.5691,30.4939,30.5409,107577.0
2021-10-15 12:30:00,32.49,32.53,32.47,32.47,77510.0,30.5315,30.5691,30.5127,30.5127,77510.0
2021-10-15 13:00:00,32.48,32.56,32.48,32.53,102467.0,30.5221,30.5973,30.5221,30.5691,102467.0
2021-10-15 13:30:00,32.53,32.59,32.51,32.52,158754.0,30.5691,30.6255,30.5503,30.5597,158754.0
2021-10-15 14:00:00,32.52,32.62,32.52,32.52,106847.0,30.5597,30.6537,30.5597,30.5597,106847.0
2021-10-15 14:30:00,32.51,32.51,32.41,32.41,118439.0,30.5503,30.5503,30.4563,30.4563,118439.0
2021-10-15 15:00:00,32.42,32.43,32.31,32.35,288731.0,30.4657,30.4751,30.3623,30.3999,288731.0
2021-10-15 15:30:00,32.35,32.52,32.34,32.51,335479.0,30.3999,30.5597,30.3905,30.5503,335479.0
2021-10-18 09:30:00,32.4,32.42,32.08,32.29,446089.0,30.4469,30.4657,30.1462,30.3435,446089.0
2021-10-18 10:00:00,32.3,32.48,32.26,32.45,160810.0,30.3529,30.5221,30.3154,30.4939,160810.0
2021-10-18 10:30:00,32.45,32.53,32.41,32.52,130549.0,30.4939,30.5691,30.4563,30.5597,130549.0
2021-10-18 11:00:00,32.52,32.52,32.35,32.45,131349.0,30.5597,30.5597,30.3999,30.4939,131349.0
2021-10-18 11:30:00,32.45,32.48,32.42,32.46,110457.0,30.4939,30.5221,30.4657,30.5033,110457.0
2021-10-18 12:00:00,32.45,32.47,32.36,32.42,120212.0,30.4939,30.5127,30.4093,30.4657,120212.0
2021-10-18 12:30:00,32.42,32.52,32.39,32.52,137144.0,30.4657,30.5597,30.4375,30.5597,137144.0
2021-10-18 13:00:00,32.52,32.52,32.41,32.47,129069.0,30.5597,30.5597,30.4563,30.5127,129069.0
2021-10-18 13:30:00,32.46,32.52,32.42,32.5,138025.0,30.5033,30.5597,30.4657,30.5409,138025.0
2021-10-18 14:00:00,32.49,32.49,32.43,32.45,91217.0,30.5315,30.5315,30.4751,30.4939,91217.0
2021-10-18 14:30:00,32.45,32.45,32.36,32.41,130958.0,30.4939,30.4939,30.4093,30.4563,130958.0
2021-10-18 15:00:00,32.41,32.41,32.34,32.34,143199.0,30.4563,30.4563,30.3905,30.3905,143199.0
2021-10-18 15:30:00,32.33,32.33,32.2,32.21,490800.0,30.3811,30.3811,30.259,30.2684,490800.0
2021-10-19 09:30:00,32.86,32.88,32.59,32.66,751516.0,30.8792,30.898,30.6255,30.6912,751516.0
2021-10-19 10:00:00,32.67,32.76,32.52,32.56,277516.0,30.7006,30.7852,30.5597,30.5973,277516.0
2021-10-19 10:30:00,32.55,32.55,32.38,32.42,296308.0,30.5879,30.5879,30.4281,30.4657,296308.0
2021-10-19 11:00:00,32.41,32.45,32.3,32.37,180267.0,30.4563,30.4939,30.3529,30.4187,180267.0
2021-10-19 11:30:00,32.35,32.46,32.31,32.44,84894.0,30.3999,30.5033,30.3623,30.4845,84894.0
2021-10-19 12:00:00,32.44,32.47,32.34,32.34,97713.0,30.4845,30.5127,30.3905,30.3905,97713.0
2021-10-19 12:30:00,32.34,32.47,32.33,32.45,92387.0,30.3905,30.5127,30.3811,30.4939,92387.0
2021-10-19 13:00:00,32.45,32.45,32.36,32.42,82448.0,30.4939,30.4939,30.4093,30.4657,82448.0
2021-10-19 13:30:00,32.41,32.42,32.33,32.33,39269.0,30.4563,30.4657,30.3811,30.3811,39269.0
2021-10-19 14:00:00,32.33,32.35,32.31,32.34,41211.0,30.3811,30.3999,30.3623,30.3905,41211.0
2021-10-19 14:30:00,32.35,32.41,32.31,32.4,73972.0,30.3999,30.4563,30.3623,30.4469,73972.0
2021-10-19 15:00:00,32.41,32.44,32.39,32.4,57007.0,30.4563,30.4845,30.4375,30.4469,57007.0
2021-10-19 15:30:00,32.41,32.49,32.41,32.49,182263.0,30.4563,30.5315,30.4563,30.5315,182263.0
2021-10-20 09:30:00,32.85,32.88,32.59,32.78,495455.0,30.8698,30.898,30.6255,30.804,495455.0
2021-10-20 10:00:00,32.77,32.88,32.66,32.86,175010.0,30.7946,30.898,30.6912,30.8792,175010.0
2021-10-20 10:30:00,32.86,33.11,32.86,33.04,235641.0,30.8792,31.1141,30.8792,31.0483,235641.0
2021-10-20 11:00:00,33.05,33.12,33.01,33.06,136039.0,31.0577,31.1235,31.0201,31.0671,136039.0
2021-10-20 11:30:00,33.06,33.1,32.96,33.01,145349.0,31.0671,31.1047,30.9732,31.0201,145349.0
2021-10-20 12:00:00,33.01,33.14,33.01,33.12,107398.0,31.0201,31.1423,31.0201,31.1235,107398.0
2021-10-20 12:30:00,33.12,33.15,33.06,33.1,171907.0,31.1235,31.1517,31.0671,31.1047,171907.0
2021-10-20 13:00:00,33.1,33.12,32.94,32.97,236568.0,31.1047,31.1235,30.9544,30.9826,236568.0
2021-10-20 13:30:00,32.99,33.01,32.93,32.97,86817.0,31.0013,31.0201,30.945,30.9826,86817.0
2021-10-20 14:00:00,32.97,32.99,32.91,32.95,80291.0,30.9826,31.0013,30.9262,30.9638,80291.0
2021-10-20 14:30:00,32.95,32.95,32.89,32.91,102242.0,30.9638,30.9638,30.9074,30.9262,102242.0
2021-10-20 15:00:00,32.91,32.91,32.79,32.83,164508.0,30.9262,30.9262,30.8134,30.851,164508.0
2021-10-20 15:30:00,32.83,32.88,32.8,32.87,287696.0,30.851,30.898,30.8228,30.8886,287696.0
2021-10-21 09:30:00,32.73,32.76,32.51,32.58,355395.0,30.757,30.7852,30.5503,30.6161,355395.0
2021-10-21 10:00:00,32.58,32.77,32.55,32.69,162257.0,30.6161,30.7946,30.5879,30.7194,162257.0
2021-10-21 10:30:00,32.69,32.76,32.68,32.71,82191.0,30.7194,30.7852,30.71,30.7382,82191.0
2021-10-21 11:00:00,32.71,32.73,32.6,32.6,101005.0,30.7382,30.757,30.6349,30.6349,101005.0
2021-10-21 11:30:00,32.6,32.7,32.54,32.68,122375.0,30.6349,30.7288,30.5785,30.71,122375.0
2021-10-21 12:00:00,32.69,32.77,32.66,32.68,102030.0,30.7194,30.7946,30.6912,30.71,102030.0
2021-10-21 12:30:00,32.67,32.7,32.63,32.63,59880.0,30.7006,30.7288,30.6631,30.6631,59880.0
2021-10-21 13:00:00,32.62,32.67,32.59,32.66,46659.0,30.6537,30.7006,30.6255,30.6912,46659.0
2021-10-21 13:30:00,32.66,32.66,32.59,32.59,60362.0,30.6912,30.6912,30.6255,30.6255,60362.0
2021-10-21 14:00:00,32.59,32.6,32.5,32.54,202408.0,30.6255,30.6349,30.5409,30.5785,202408.0
2021-10-21 14:30:00,32.56,32.65,32.56,32.64,57734.0,30.5973,30.6818,30.5973,30.6724,57734.0
2021-10-21 15:00:00,32.64,32.76,32.64,32.7,57892.0,30.6724,30.7852,30.6724,30.7288,57892.0
2021-10-21 15:30:00,32.7,32.77,32.68,32.73,158242.0,30.7288,30.7946,30.71,30.757,158242.0
2021-10-22 09:30:00,33.26,33.8,33.26,33.73,909526.0,31.2551,31.7625,31.2551,31.6967,909526.0
2021-10-22 10:00:00,33.74,33.94,33.67,33.76,599722.0,31.7061,31.8941,31.6404,31.7249,599722.0
2021-10-22 10:30:00,33.76,33.8,33.66,33.75,301237.0,31.7249,31.7625,31.631,31.7155,301237.0
2021-10-22 11:00:00,33.74,33.79,33.19,33.23,538745.0,31.7061,31.7531,31.1893,31.2269,538745.0
2021-10-22 11:30:00,33.23,33.23,32.83,32.97,584404.0,31.2269,31.2269,30.851,30.9826,584404.0
2021-10-22 12:00:00,32.96,33.17,32.94,33.17,201979.0,30.9732,31.1705,30.9544,31.1705,201979.0
2021-10-22 12:30:00,33.15,33.31,33.15,33.22,227855.0,31.1517,31.3021,31.1517,31.2175,227855.0
2021-10-22 13:00:00,33.21,33.25,33.12,33.2,120270.0,31.2081,31.2457,31.1235,31.1987,120270.0
2021-10-22 13:30:00,33.2,33.22,33.01,33.02,147701.0,31.1987,31.2175,31.0201,31.0295,147701.0
2021-10-22 14:00:00,33.02,33.1,33.02,33.1,116177.0,31.0295,31.1047,31.0295,31.1047,116177.0
2021-10-22 14:30:00,33.1,33.23,33.1,33.13,246527.0,31.1047,31.2269,31.1047,31.1329,246527.0
2021-10-22 15:00:00,33.13,33.13,33.02,33.07,146065.0,31.1329,31.1329,31.0295,31.0765,146065.0
2021-10-22 15:30:00,33.07,33.12,32.98,33.0,451430.0,31.0765,31.1235,30.992,31.0107,451430.0
2021-10-25 09:30:00,33.44,33.64,33.26,33.57,522218.0,31.4242,31.6122,31.2551,31.5464,522218.0
2021-10-25 10:00:00,33.58,33.68,33.51,33.62,224408.0,31.5558,31.6498,31.49,31.5934,224408.0
2021-10-25 10:30:00,33.61,33.67,33.55,33.66,173688.0,31.584,31.6404,31.5276,31.631,173688.0
2021-10-25 11:00:00,33.66,33.66,33.55,33.64,155619.0,31.631,31.631,31.5276,31.6122,155619.0
2021-10-25 11:30:00,33.64,33.65,33.55,33.59,123514.0,31.6122,31.6216,31.5276,31.5652,123514.0
2021-10-25 12:00:00,33.59,33.63,33.55,33.59,201065.0,31.5652,31.6028,31.5276,31.5652,201065.0
2021-10-25 12:30:00,33.59,33.63,33.58,33.6,131929.0,31.5652,31.6028,31.5558,31.5746,131929.0
2021-10-25 13:00:00,33.61,33.66,33.59,33.6,98513.0,31.584,31.631,31.5652,31.5746,98513.0
2021-10-25 13:30:00,33.61,33.66,33.59,33.66,95863.0,31.584,31.631,31.5652,31.631,95863.0
2021-10-25 14:00:00,33.66,33.7,33.63,33.65,88634.0,31.631,31.6686,31.6028,31.6216,88634.0
2021-10-25 14:30:00,33.64,33.66,33.62,33.65,104366.0,31.6122,31.631,31.5934,31.6216,104366.0
2021-10-25 15:00:00,33.65,33.66,33.55,33.58,102822.0,31.6216,31.631,31.5276,31.5558,102822.0
2021-10-25 15:30:00,33.58,33.59,33.41,33.47,266224.0,31.5558,31.5652,31.396,31.4524,266224.0
2021-10-26 09:30:00,33.22,33.38,33.03,33.31,428345.0,31.2175,31.3678,31.0389,31.3021,428345.0
2021-10-26 10:00:00,33.31,33.35,33.08,33.16,362297.0,31.3021,31.3396,31.0859,31.1611,362297.0
2021-10-26 10:30:00,33.16,33.28,33.13,33.21,183751.0,31.1611,31.2739,31.1329,31.2081,183751.0
2021-10-26 11:00:00,33.2,33.24,33.15,33.2,222899.0,31.1987,31.2363,31.1517,31.1987,222899.0
2021-10-26 11:30:00,33.2,33.2,33.11,33.14,175723.0,31.1987,31.1987,31.1141,31.1423,175723.0
2021-10-26 12:00:00,33.15,33.21,33.13,33.13,223260.0,31.1517,31.2081,31.1329,31.1329,223260.0
2021-10-26 12:30:00,33.13,33.18,33.1,33.13,138131.0,31.1329,31.1799,31.1047,31.1329,138131.0
2021-10-26 13:00:00,33.14,33.15,33.09,33.14,136647.0,31.1423,31.1517,31.0953,31.1423,136647.0
2021-10-26 13:30:00,33.15,33.18,33.13,33.18,207680.0,31.1517,31.1799,31.1329,31.1799,207680.0
2021-10-26 14:00:00,33.18,33.23,33.18,33.22,76609.0,31.1799,31.2269,31.1799,31.2175,76609.0
2021-10-26 14:30:00,33.22,33.3,33.22,33.28,91910.0,31.2175,31.2927,31.2175,31.2739,91910.0
2021-10-26 15:00:00,33.28,33.3,33.26,33.28,66774.0,31.2739,31.2927,31.2551,31.2739,66774.0
2021-10-26 15:30:00,33.27,33.32,33.23,33.25,194334.0,31.2645,31.3115,31.2269,31.2457,194334.0
2021-10-27 09:30:00,33.15,33.4,32.95,33.37,591956.0,31.1517,31.3866,30.9638,31.3584,591956.0
2021-10-27 10:00:00,33.37,33.4,33.02,33.13,388049.0,31.3584,31.3866,31.0295,31.1329,388049.0
2021-10-27 10:30:00,33.14,33.26,33.14,33.19,177110.0,31.1423,31.2551,31.1423,31.1893,177110.0
2021-10-27 11:00:00,33.19,33.26,33.1,33.13,124021.0,31.1893,31.2551,31.1047,31.1329,124021.0
2021-10-27 11:30:00,33.14,33.2,33.09,33.17,117894.0,31.1423,31.1987,31.0953,31.1705,117894.0
2021-10-27 12:00:00,33.18,33.25,33.17,33.19,81694.0,31.1799,31.2457,31.1705,31.1893,81694.0
2021-10-27 12:30:00,33.19,33.19,33.13,33.16,63137.0,31.1893,31.1893,31.1329,31.1611,63137.0
2021-10-27 13:00:00,33.17,33.3,33.17,33.28,104292.0,31.1705,31.2927,31.1705,31.2739,104292.0
2021-10-27 13:30:00,33.29,33.3,33.18,33.22,60444.0,31.2833,31.2927,31.1799,31.2175,60444.0
2021-10-27 14:00:00,33.22,33.3,33.2,33.27,72757.0,31.2175,31.2927,31.1987,31.2645,72757.0
2021-10-27 14:30:00,33.28,33.33,33.27,33.29,85692.0,31.2739,31.3209,31.2645,31.2833,85692.0
2021-10-27 15:00:00,33.3,33.3,33.11,33.15,90540.0,31.2927,31.2927,31.1141,31.1517,90540.0
2021-10-27 15:30:00,33.15,33.2,33.08,33.11,284687.0,31.1517,31.1987,31.0859,31.1141,284687.0
2021-10-28 09:30:00,33.03,33.14,32.73,33.04,728856.0,31.0389,31.1423,30.757,31.0483,728856.0
2021-10-28 10:00:00,33.05,33.11,32.76,32.77,162811.0,31.0577,31.1141,30.7852,30.7946,162811.0
2021-10-28 10:30:00,32.77,32.84,32.6,32.73,238527.0,30.7946,30.8604,30.6349,30.757,238527.0
2021-10-28 11:00:00,32.72,32.82,32.7,32.81,83560.0,30.7476,30.8416,30.7288,30.8322,83560.0
2021-10-28 11:30:00,32.8,32.84,32.76,32.78,85560.0,30.8228,30.8604,30.7852,30.804,85560.0
2021-10-28 12:00:00,32.78,32.8,32.7,32.77,71392.0,30.804,30.8228,30.7288,30.7946,71392.0
2021-10-28 12:30:00,32.77,32.77,32.65,32.66,69186.0,30.7946,30.7946,30.6818,30.6912,69186.0
2021-10-28 13:00:00,32.66,32.7,32.62,32.65,67295.0,30.6912,30.7288,30.6537,30.6818,67295.0
2021-10-28 13:30:00,32.66,32.73,32.65,32.67,43823.0,30.6912,30.757,30.6818,30.7006,43823.0
2021-10-28 14:00:00,32.67,32.67,32.61,32.63,76274.0,30.7006,30.7006,30.6443,30.6631,76274.0
2021-10-28 14:30:00,32.63,32.7,32.59,32.59,85703.0,30.6631,30.7288,30.6255,30.6255,85703.0
2021-10-28 15:00:00,32.59,32.69,32.58,32.59,95344.0,30.6255,30.7194,30.6161,30.6255,95344.0
2021-10-28 15:30:00,32.59,32.62,32.51,32.61,436708.0,30.6255,30.6537,30.5503,30.6443,436708.0
2021-10-29 09:30:00,32.06,32.09,31.73,31.93,542667.0,30.1274,30.1556,29.8173,30.0052,542667.0
2021-10-29 10:00:00,31.93,32.23,31.88,32.06,229609.0,30.0052,30.2872,29.9583,30.1274,229609.0
2021-10-29 10:30:00,32.06,32.17,31.99,32.1,118718.0,30.1274,30.2308,30.0616,30.165,118718.0
2021-10-29 11:00:00,32.1,32.15,32.0,32.04,113474.0,30.165,30.212,30.071,30.1086,113474.0
2021-10-29 11:30:00,32.04,32.06,31.93,32.0,106493.0,30.1086,30.1274,30.0052,30.071,106493.0
2021-10-29 12:00:00,32.0,32.0,31.88,31.92,111299.0,30.071,30.071,29.9583,29.9958,111299.0
2021-10-29 12:30:00,31.93,31.95,31.86,31.88,92460.0,30.0052,30.024,29.9395,29.9583,92460.0
2021-10-29 13:00:00,31.88,31.93,31.88,31.93,91428.0,29.9583,30.0052,29.9583,30.0052,91428.0
2021-10-29 13:30:00,31.93,31.95,31.84,31.84,76037.0,30.0052,30.024,29.9207,29.9207,76037.0
2021-10-29 14:00:00,31.84,31.86,31.73,31.73,139100.0,29.9207,29.9395,29.8173,29.8173,139100.0
2021-10-29 14:30:00,31.73,31.8,31.71,31.73,106121.0,29.8173,29.8831,29.7985,29.8173,106121.0
2021-10-29 15:00:00,31.73,31.82,31.73,31.77,109397.0,29.8173,29.9019,29.8173,29.8549,109397.0
2021-10-29 15:30:00,31.77,31.86,31.7,31.74,597809.0,29.8549,29.9395,29.7891,29.8267,597809.0
2021-11-01 09:30:00,31.77,31.85,31.42,31.84,551589.0,29.8549,29.9301,29.526,29.9207,551589.0
2021-11-01 10:00:00,31.84,31.96,31.7,31.93,318213.0,29.9207,30.0334,29.7891,30.0052,318213.0
2021-11-01 10:30:00,31.93,32.0,31.87,31.93,186733.0,30.0052,30.071,29.9489,30.0052,186733.0
2021-11-01 11:00:00,31.93,31.93,31.79,31.84,139186.0,30.0052,30.0052,29.8737,29.9207,139186.0
2021-11-01 11:30:00,31.84,31.96,31.84,31.96,156873.0,29.9207,30.0334,29.9207,30.0334,156873.0
2021-11-01 12:00:00,31.96,32.0,31.85,31.9,141824.0,30.0334,30.071,29.9301,29.9771,141824.0
2021-11-01 12:30:00,31.9,31.98,31.9,31.98,81820.0,29.9771,30.0522,29.9771,30.0522,81820.0
2021-11-01 13:00:00,31.98,32.01,31.93,31.98,73768.0,30.0522,30.0804,30.0052,30.0522,73768.0
2021-11-01 13:30:00,31.98,31.98,31.88,31.89,73938.0,30.0522,30.0522,29.9583,29.9677,73938.0
2021-11-01 14:00:00,31.89,31.89,31.79,31.82,97318.0,29.9677,29.9677,29.8737,29.9019,97318.0
2021-11-01 14:30:00,31.81,31.84,31.75,31.75,80719.0,29.8925,29.9207,29.8361,29.8361,80719.0
2021-11-01 15:00:00,31.75,31.8,31.73,31.77,79099.0,29.8361,29.8831,29.8173,29.8549,79099.0
2021-11-01 15:30:00,31.77,31.86,31.77,31.84,293606.0,29.8549,29.9395,29.8549,29.9207,293606.0
2021-11-02 09:30:00,31.64,31.65,31.34,31.45,456800.0,29.7327,29.7421,29.4508,29.5542,456800.0
2021-11-02 10:00:00,31.44,31.47,31.31,31.38,160335.0,29.5448,29.573,29.4226,29.4884,160335.0
2021-11-02 10:30:00,31.37,31.45,31.29,31.45,263138.0,29.479,29.5542,29.4038,29.5542,263138.0
2021-11-02 11:00:00,31.44,31.5,31.37,31.41,142170.0,29.5448,29.6012,29.479,29.5166,142170.0
2021-11-02 11:30:00,31.44,31.45,31.33,31.34,107897.0,29.5448,29.5542,29.4414,29.4508,107897.0
2021-11-02 12:00:00,31.34,31.36,31.29,31.32,100366.0,29.4508,29.4696,29.4038,29.432,100366.0
2021-11-02 12:30:00,31.32,31.32,31.27,31.28,137328.0,29.432,29.432,29.385,29.3944,137328.0
2021-11-02 13:00:00,31.27,31.36,31.27,31.3,55997.0,29.385,29.4696,29.385,29.4132,55997.0
2021-11-02 13:30:00,31.29,31.32,31.29,31.31,52698.0,29.4038,29.432,29.4038,29.4226,52698.0
2021-11-02 14:00:00,31.32,31.33,31.27,31.29,62853.0,29.432,29.4414,29.385,29.4038,62853.0
2021-11-02 14:30:00,31.28,31.43,31.27,31.4,87773.0,29.3944,29.5354,29.385,29.5072,87773.0
2021-11-02 15:00:00,31.4,31.43,31.39,31.41,68965.0,29.5072,29.5354,29.4978,29.5166,68965.0
2021-11-02 15:30:00,31.41,31.55,31.41,31.53,250140.0,29.5166,29.6482,29.5166,29.6294,250140.0
2021-11-03 09:30:00,31.13,31.35,31.02,31.13,510580.0,29.2535,29.4602,29.1501,29.2535,510580.0
2021-11-03 10:00:00,31.12,31.2,31.02,31.02,164218.0,29.2441,29.3193,29.1501,29.1501,164218.0
2021-11-03 10:30:00,31.02,31.29,30.96,31.25,240382.0,29.1501,29.4038,29.0937,29.3662,240382.0
2021-11-03 11:00:00,31.24,31.39,31.23,31.38,218580.0,29.3568,29.4978,29.3474,29.4884,218580.0
2021-11-03 11:30:00,31.39,31.5,31.39,31.48,71822.0,29.4978,29.6012,29.4978,29.5824,71822.0
2021-11-03 12:00:00,31.48,31.52,31.45,31.48,104357.0,29.5824,29.62,29.5542,29.5824,104357.0
2021-11-03 12:30:00,31.48,31.52,31.45,31.46,75341.0,29.5824,29.62,29.5542,29.5636,75341.0
2021-11-03 13:00:00,31.45,31.52,31.43,31.51,42594.0,29.5542,29.62,29.5354,29.6106,42594.0
2021-11-03 13:30:00,31.51,31.52,31.43,31.48,60468.0,29.6106,29.62,29.5354,29.5824,60468.0
2021-11-03 14:00:00,31.47,31.75,31.43,31.53,301689.0,29.573,29.8361,29.5354,29.6294,301689.0
2021-11-03 14:30:00,31.53,31.98,31.44,31.88,482391.0,29.6294,30.0522,29.5448,29.9583,482391.0
2021-11-03 15:00:00,31.88,31.89,31.75,31.84,247661.0,29.9583,29.9677,29.8361,29.9207,247661.0
2021-11-03 15:30:00,31.84,31.96,31.83,31.86,365587.0,29.9207,30.0334,29.9113,29.9395,365587.0
2021-11-04 09:30:00,32.24,32.68,32.18,32.37,1216761.0,30.2966,30.71,30.2402,30.4187,1216761.0
2021-11-04 10:00:00,32.37,32.52,32.29,32.3,384805.0,30.4187,30.5597,30.3435,30.3529,384805.0
2021-11-04 10:30:00,32.3,32.3,32.15,32.23,197772.0,30.3529,30.3529,30.212,30.2872,197772.0
2021-11-04 11:00:00,32.23,32.23,31.95,31.98,329456.0,30.2872,30.2872,30.024,30.0522,329456.0
2021-11-04 11:30:00,31.98,31.98,31.8,31.86,159118.0,30.0522,30.0522,29.8831,29.9395,159118.0
2021-11-04 12:00:00,31.86,31.93,31.78,31.85,177137.0,29.9395,30.0052,29.8643,29.9301,177137.0
2021-11-04 12:30:00,31.85,31.93,31.8,31.84,78207.0,29.9301,30.0052,29.8831,29.9207,78207.0
2021-11-04 13:00:00,31.84,31.86,31.75,31.81,65771.0,29.9207,29.9395,29.8361,29.8925,65771.0
2021-11-04 13:30:00,31.82,31.88,31.75,31.86,72932.0,29.9019,29.9583,29.8361,29.9395,72932.0
2021-11-04 14:00:00,31.86,31.89,31.73,31.73,100097.0,29.9395,29.9677,29.8173,29.8173,100097.0
2021-11-04 14:30:00,31.73,31.77,31.68,31.73,112960.0,29.8173,29.8549,29.7703,29.8173,112960.0
2021-11-04 15:00:00,31.73,31.8,31.72,31.8,111292.0,29.8173,29.8831,29.8079,29.8831,111292.0
2021-11-04 15:30:00,31.8,31.82,31.73,31.76,213515.0,29.8831,29.9019,29.8173,29.8455,213515.0
2021-11-05 09:30:00,32.1,32.11,31.88,31.94,538274.0,30.165,30.1744,29.9583,30.0146,538274.0
2021-11-05 10:00:00,31.95,32.09,31.85,31.96,121189.0,30.024,30.1556,29.9301,30.0334,121189.0
2021-11-05 10:30:00,31.96,32.05,31.92,32.04,140146.0,30.0334,30.118,29.9958,30.1086,140146.0
2021-11-05 11:00:00,32.07,32.19,31.98,32.17,156077.0,30.1368,30.2496,30.0522,30.2308,156077.0
2021-11-05 11:30:00,32.17,32.41,32.16,32.3,226305.0,30.2308,30.4563,30.2214,30.3529,226305.0
2021-11-05 12:00:00,32.29,32.49,32.29,32.45,131427.0,30.3435,30.5315,30.3435,30.4939,131427.0
2021-11-05 12:30:00,32.46,32.49,32.42,32.45,114629.0,30.5033,30.5315,30.4657,30.4939,114629.0
2021-11-05 13:00:00,32.45,32.45,32.33,32.38,153384.0,30.4939,30.4939,30.3811,30.4281,153384.0
2021-11-05 13:30:00,32.38,32.52,32.36,32.51,161434.0,30.4281,30.5597,30.4093,30.5503,161434.0
2021-11-05 14:00:00,32.51,32.64,32.47,32.63,245477.0,30.5503,30.6724,30.5127,30.6631,245477.0
2021-11-05 14:30:00,32.64,32.64,32.56,32.59,124243.0,30.6724,30.6724,30.5973,30.6255,124243.0
2021-11-05 15:00:00,32.59,32.67,32.55,32.67,183253.0,30.6255,30.7006,30.5879,30.7006,183253.0
2021-11-05 15:30:00,32.67,32.74,32.65,32.73,679480.0,30.7006,30.7664,30.6818,30.757,679480.0
2021-11-08 09:30:00,33.09,33.14,32.78,32.83,660543.0,31.0953,31.1423,30.804,30.851,660543.0
2021-11-08 10:00:00,32.85,32.87,32.7,32.8,201179.0,30.8698,30.8886,30.7288,30.8228,201179.0
2021-11-08 10:30:00,32.8,32.89,32.72,32.73,215839.0,30.8228,30.9074,30.7476,30.757,215839.0
2021-11-08 11:00:00,32.72,32.84,32.66,32.82,125332.0,30.7476,30.8604,30.6912,30.8416,125332.0
2021-11-08 11:30:00,32.83,32.94,32.83,32.94,247386.0,30.851,30.9544,30.851,30.9544,247386.0
2021-11-08 12:00:00,32.94,32.95,32.86,32.88,100062.0,30.9544,30.9638,30.8792,30.898,100062.0
2021-11-08 12:30:00,32.89,32.94,32.84,32.91,249781.0,30.9074,30.9544,30.8604,30.9262,249781.0
2021-11-08 13:00:00,32.91,32.98,32.87,32.97,88823.0,30.9262,30.992,30.8886,30.9826,88823.0
2021-11-08 13:30:00,32.95,32.95,32.88,32.91,68020.0,30.9638,30.9638,30.898,30.9262,68020.0
2021-11-08 14:00:00,32.91,33.02,32.9,33.01,115886.0,30.9262,31.0295,30.9168,31.0201,115886.0
2021-11-08 14:30:00,33.01,33.01,32.91,32.91,90059.0,31.0201,31.0201,30.9262,30.9262,90059.0
2021-11-08 15:00:00,32.92,32.98,32.88,32.89,78256.0,30.9356,30.992,30.898,30.9074,78256.0
2021-11-08 15:30:00,32.89,32.92,32.84,32.92,290875.0,30.9074,30.9356,30.8604,30.9356,290875.0
2021-11-09 09:30:00,33.01,33.07,32.86,32.86,288382.0,31.0201,31.0765,30.8792,30.8792,288382.0
2021-11-09 10:00:00,32.85,32.88,32.58,32.76,293137.0,30.8698,30.898,30.6161,30.7852,293137.0
2021-11-09 10:30:00,32.76,32.9,32.73,32.88,144891.0,30.7852,30.9168,30.757,30.898,144891.0
2021-11-09 11:00:00,32.88,32.91,32.77,32.91,165191.0,30.898,30.9262,30.7946,30.9262,165191.0
2021-11-09 11:30:00,32.91,32.98,32.91,32.97,246214.0,30.9262,30.992,30.9262,30.9826,246214.0
2021-11-09 12:00:00,32.96,33.03,32.92,32.93,156464.0,30.9732,31.0389,30.9356,30.945,156464.0
2021-11-09 12:30:00,32.93,33.12,32.92,33.1,115346.0,30.945,31.1235,30.9356,31.1047,115346.0
2021-11-09 13:00:00,33.11,33.17,33.07,33.1,150588.0,31.1141,31.1705,31.0765,31.1047,150588.0
2021-11-09 13:30:00,33.12,33.16,33.08,33.16,53870.0,31.1235,31.1611,31.0859,31.1611,53870.0
2021-11-09 14:00:00,33.16,33.17,33.09,33.16,81101.0,31.1611,31.1705,31.0953,31.1611,81101.0
2021-11-09 14:30:00,33.16,33.24,33.13,33.23,79980.0,31.1611,31.2363,31.1329,31.2269,79980.0
2021-11-09 15:00:00,33.23,33.28,33.23,33.24,104778.0,31.2269,31.2739,31.2269,31.2363,104778.0
2021-11-09 15:30:00,33.23,33.32,33.22,33.32,285588.0,31.2269,31.3115,31.2175,31.3115,285588.0
2021-11-10 09:30:00,34.13,34.49,34.02,34.28,1794633.0,32.0726,32.4109,31.9693,32.2136,1794633.0
2021-11-10 10:00:00,34.29,34.44,34.24,34.28,477640.0,32.223,32.3639,32.176,32.2136,477640.0
2021-11-10 10:30:00,34.29,34.31,34.05,34.07,678791.0,32.223,32.2418,31.9975,32.0162,678791.0
2021-11-10 11:00:00,34.07,34.2,34.07,34.17,457943.0,32.0162,32.1384,32.0162,32.1102,457943.0
2021-11-10 11:30:00,34.18,34.25,34.14,34.17,259580.0,32.1196,32.1854,32.082,32.1102,259580.0
2021-11-10 12:00:00,34.16,34.22,34.07,34.1,269053.0,32.1008,32.1572,32.0162,32.0444,269053.0
2021-11-10 12:30:00,34.1,34.13,33.88,33.93,287715.0,32.0444,32.0726,31.8377,31.8847,287715.0
2021-11-10 13:00:00,33.92,33.94,33.72,33.85,694829.0,31.8753,31.8941,31.6873,31.8095,694829.0
2021-11-10 13:30:00,33.86,33.87,33.76,33.85,201338.0,31.8189,31.8283,31.7249,31.8095,201338.0
2021-11-10 14:00:00,33.86,33.98,33.83,33.96,213685.0,31.8189,31.9317,31.7907,31.9129,213685.0
2021-11-10 14:30:00,33.96,34.01,33.81,33.82,216218.0,31.9129,31.9599,31.7719,31.7813,216218.0
2021-11-10 15:00:00,33.83,33.94,33.83,33.88,130453.0,31.7907,31.8941,31.7907,31.8377,130453.0
2021-11-10 15:30:00,33.88,33.94,33.85,33.93,461639.0,31.8377,31.8941,31.8095,31.8847,461639.0
2021-11-11 09:30:00,34.72,34.72,34.31,34.6,1073846.0,32.6271,32.6271,32.2418,32.5143,1073846.0
2021-11-11 10:00:00,34.6,34.83,34.59,34.62,499280.0,32.5143,32.7304,32.5049,32.5331,499280.0
2021-11-11 10:30:00,34.62,34.72,34.52,34.68,424132.0,32.5331,32.6271,32.4391,32.5895,424132.0
2021-11-11 11:00:00,34.69,34.7,34.52,34.55,501035.0,32.5989,32.6083,32.4391,32.4673,501035.0
2021-11-11 11:30:00,34.53,34.63,34.5,34.63,127773.0,32.4485,32.5425,32.4203,32.5425,127773.0
2021-11-11 12:00:00,34.63,34.66,34.59,34.62,78670.0,32.5425,32.5707,32.5049,32.5331,78670.0
2021-11-11 12:30:00,34.62,34.71,34.62,34.71,109905.0,32.5331,32.6177,32.5331,32.6177,109905.0
2021-11-11 13:00:00,34.7,34.76,34.7,34.75,98744.0,32.6083,32.6647,32.6083,32.6553,98744.0
2021-11-11 13:30:00,34.74,34.77,34.73,34.75,101068.0,32.6459,32.6741,32.6365,32.6553,101068.0
2021-11-11 14:00:00,34.75,34.77,34.67,34.77,91346.0,32.6553,32.6741,32.5801,32.6741,91346.0
2021-11-11 14:30:00,34.77,34.78,34.73,34.74,148999.0,32.6741,32.6834,32.6365,32.6459,148999.0
2021-11-11 15:00:00,34.74,34.75,34.66,34.7,146402.0,32.6459,32.6553,32.5707,32.6083,146402.0
2021-11-11 15:30:00,34.72,34.72,34.59,34.68,458333.0,32.6271,32.6271,32.5049,32.5895,458333.0
2021-11-12 09:30:00,34.46,34.83,34.23,34.76,691713.0,32.3827,32.7304,32.1666,32.6647,691713.0
2021-11-12 10:00:00,34.76,35.01,34.76,34.98,671062.0,32.6647,32.8996,32.6647,32.8714,671062.0
2021-11-12 10:30:00,34.99,34.99,34.72,34.79,276590.0,32.8808,32.8808,32.6271,32.6928,276590.0
2021-11-12 11:00:00,34.8,34.82,34.74,34.79,163166.0,32.7022,32.721,32.6459,32.6928,163166.0
2021-11-12 11:30:00,34.78,34.86,34.73,34.82,126467.0,32.6834,32.7586,32.6365,32.721,126467.0
2021-11-12 12:00:00,34.83,34.83,34.77,34.81,98756.0,32.7304,32.7304,32.6741,32.7116,98756.0
2021-11-12 12:30:00,34.82,34.82,34.76,34.81,135685.0,32.721,32.721,32.6647,32.7116,135685.0
2021-11-12 13:00:00,34.81,34.85,34.78,34.85,142116.0,32.7116,32.7492,32.6834,32.7492,142116.0
2021-11-12 13:30:00,34.83,34.97,34.83,34.96,229344.0,32.7304,32.862,32.7304,32.8526,229344.0
2021-11-12 14:00:00,34.95,34.98,34.78,34.78,196599.0,32.8432,32.8714,32.6834,32.6834,196599.0
2021-11-12 14:30:00,34.78,34.85,34.76,34.76,72322.0,32.6834,32.7492,32.6647,32.6647,72322.0
2021-11-12 15:00:00,34.76,34.79,34.76,34.77,147270.0,32.6647,32.6928,32.6647,32.6741,147270.0
2021-11-12 15:30:00,34.77,34.81,34.73,34.77,347597.0,32.6741,32.7116,32.6365,32.6741,347597.0
2021-11-15 09:30:00,34.74,34.8,34.51,34.52,595027.0,32.6459,32.7022,32.4297,32.4391,595027.0
2021-11-15 10:00:00,34.52,34.77,34.47,34.7,299424.0,32.4391,32.6741,32.3921,32.6083,299424.0
2021-11-15 10:30:00,34.7,34.78,34.6,34.73,134288.0,32.6083,32.6834,32.5143,32.6365,134288.0
2021-11-15 11:00:00,34.72,34.92,34.68,34.9,157467.0,32.6271,32.815,32.5895,32.7962,157467.0
2021-11-15 11:30:00,34.89,34.89,34.75,34.83,218876.0,32.7868,32.7868,32.6553,32.7304,218876.0
2021-11-15 12:00:00,34.83,34.88,34.8,34.83,100579.0,32.7304,32.7774,32.7022,32.7304,100579.0
2021-11-15 12:30:00,34.83,34.88,34.83,34.88,49942.0,32.7304,32.7774,32.7304,32.7774,49942.0
2021-11-15 13:00:00,34.88,34.92,34.85,34.91,94525.0,32.7774,32.815,32.7492,32.8056,94525.0
2021-11-15 13:30:00,34.92,34.95,34.91,34.94,82371.0,32.815,32.8432,32.8056,32.8338,82371.0
2021-11-15 14:00:00,34.94,34.98,34.93,34.96,129088.0,32.8338,32.8714,32.8244,32.8526,129088.0
2021-11-15 14:30:00,34.97,35.01,34.94,34.94,143212.0,32.862,32.8996,32.8338,32.8338,143212.0
2021-11-15 15:00:00,34.94,34.94,34.87,34.9,90650.0,32.8338,32.8338,32.768,32.7962,90650.0
2021-11-15 15:30:00,34.91,34.93,34.87,34.91,192525.0,32.8056,32.8244,32.768,32.8056,192525.0
2021-11-16 09:30:00,34.84,35.07,34.76,34.76,490058.0,32.7398,32.956,32.6647,32.6647,490058.0
2021-11-16 10:00:00,34.75,34.84,34.66,34.67,218090.0,32.6553,32.7398,32.5707,32.5801,218090.0
2021-11-16 10:30:00,34.67,34.72,34.63,34.68,277773.0,32.5801,32.6271,32.5425,32.5895,277773.0
2021-11-16 11:00:00,34.68,34.7,34.41,34.45,279768.0,32.5895,32.6083,32.3358,32.3733,279768.0
2021-11-16 11:30:00,34.45,34.52,34.44,34.5,239544.0,32.3733,32.4391,32.3639,32.4203,239544.0
2021-11-16 12:00:00,34.5,34.56,34.43,34.49,140402.0,32.4203,32.4767,32.3545,32.4109,140402.0
2021-11-16 12:30:00,34.48,34.51,34.39,34.44,105390.0,32.4015,32.4297,32.317,32.3639,105390.0
2021-11-16 13:00:00,34.45,34.51,34.42,34.45,132044.0,32.3733,32.4297,32.3451,32.3733,132044.0
2021-11-16 13:30:00,34.44,34.45,34.37,34.39,224045.0,32.3639,32.3733,32.2982,32.317,224045.0
2021-11-16 14:00:00,34.39,34.45,34.39,34.42,57569.0,32.317,32.3733,32.317,32.3451,57569.0
2021-11-16 14:30:00,34.42,34.42,34.35,34.35,152773.0,32.3451,32.3451,32.2794,32.2794,152773.0
2021-11-16 15:00:00,34.34,34.36,34.28,34.33,178394.0,32.27,32.2888,32.2136,32.2606,178394.0
2021-11-16 15:30:00,34.34,34.38,34.27,34.3,406338.0,32.27,32.3076,32.2042,32.2324,406338.0
2021-11-17 09:30:00,34.69,34.95,34.48,34.91,691550.0,32.5989,32.8432,32.4015,32.8056,691550.0
2021-11-17 10:00:00,34.91,34.97,34.77,34.83,305352.0,32.8056,32.862,32.6741,32.7304,305352.0
2021-11-17 10:30:00,34.83,34.84,34.63,34.7,208489.0,32.7304,32.7398,32.5425,32.6083,208489.0
2021-11-17 11:00:00,34.7,34.82,34.6,34.77,185834.0,32.6083,32.721,32.5143,32.6741,185834.0
2021-11-17 11:30:00,34.77,34.77,34.63,34.73,127846.0,32.6741,32.6741,32.5425,32.6365,127846.0
2021-11-17 12:00:00,34.74,34.75,34.66,34.68,94348.0,32.6459,32.6553,32.5707,32.5895,94348.0
2021-11-17 12:30:00,34.69,34.75,34.63,34.65,73022.0,32.5989,32.6553,32.5425,32.5613,73022.0
2021-11-17 13:00:00,34.65,34.74,34.61,34.73,95059.0,32.5613,32.6459,32.5237,32.6365,95059.0
2021-11-17 13:30:00,34.72,34.72,34.62,34.67,125652.0,32.6271,32.6271,32.5331,32.5801,125652.0
2021-11-17 14:00:00,34.67,34.68,34.51,34.54,104446.0,32.5801,32.5895,32.4297,32.4579,104446.0
2021-11-17 14:30:00,34.54,34.56,34.42,34.49,139904.0,32.4579,32.4767,32.3451,32.4109,139904.0
2021-11-17 15:00:00,34.48,34.56,34.47,34.55,221223.0,32.4015,32.4767,32.3921,32.4673,221223.0
2021-11-17 15:30:00,34.54,34.63,34.54,34.56,293726.0,32.4579,32.5425,32.4579,32.4767,293726.0
2021-11-18 09:30:00,34.48,34.68,34.4,34.42,610742.0,32.4015,32.5895,32.3264,32.3451,610742.0
2021-11-18 10:00:00,34.42,34.45,34.21,34.21,457703.0,32.3451,32.3733,32.1478,32.1478,457703.0
2021-11-18 10:30:00,34.21,34.24,34.11,34.23,183072.0,32.1478,32.176,32.0538,32.1666,183072.0
2021-11-18 11:00:00,34.24,34.28,34.19,34.27,110599.0,32.176,32.2136,32.129,32.2042,110599.0
2021-11-18 11:30:00,34.27,34.34,34.23,34.31,161207.0,32.2042,32.27,32.1666,32.2418,161207.0
2021-11-18 12:00:00,34.31,34.42,34.31,34.38,129597.0,32.2418,32.3451,32.2418,32.3076,129597.0
2021-11-18 12:30:00,34.37,34.42,34.28,34.28,72124.0,32.2982,32.3451,32.2136,32.2136,72124.0
2021-11-18 13:00:00,34.27,34.29,34.22,34.23,79360.0,32.2042,32.223,32.1572,32.1666,79360.0
2021-11-18 13:30:00,34.23,34.33,34.23,34.31,252699.0,32.1666,32.2606,32.1666,32.2418,252699.0
2021-11-18 14:00:00,34.31,34.34,34.22,34.25,92640.0,32.2418,32.27,32.1572,32.1854,92640.0
2021-11-18 14:30:00,34.26,34.29,34.24,34.27,80177.0,32.1948,32.223,32.176,32.2042,80177.0
2021-11-18 15:00:00,34.26,34.26,34.21,34.24,126640.0,32.1948,32.1948,32.1478,32.176,126640.0
2021-11-18 15:30:00,34.24,34.28,34.14,34.25,410325.0,32.176,32.2136,32.082,32.1854,410325.0
2021-11-19 09:30:00,34.15,34.41,34.01,34.26,515195.0,32.0914,32.3358,31.9599,32.1948,515195.0
2021-11-19 10:00:00,34.27,34.27,34.12,34.24,257865.0,32.2042,32.2042,32.0632,32.176,257865.0
2021-11-19 10:30:00,34.24,34.27,34.05,34.15,243851.0,32.176,32.2042,31.9975,32.0914,243851.0
2021-11-19 11:00:00,34.15,34.18,34.1,34.16,176787.0,32.0914,32.1196,32.0444,32.1008,176787.0
2021-11-19 11:30:00,34.15,34.15,34.06,34.06,224677.0,32.0914,32.0914,32.0068,32.0068,224677.0
2021-11-19 12:00:00,34.07,34.08,34.02,34.02,92590.0,32.0162,32.0256,31.9693,31.9693,92590.0
2021-11-19 12:30:00,34.03,34.04,33.72,33.78,697097.0,31.9787,31.9881,31.6873,31.7437,697097.0
2021-11-19 13:00:00,33.77,33.84,33.71,33.8,196607.0,31.7343,31.8001,31.6779,31.7625,196607.0
2021-11-19 13:30:00,33.8,33.84,33.73,33.79,144765.0,31.7625,31.8001,31.6967,31.7531,144765.0
2021-11-19 14:00:00,33.79,33.91,33.75,33.75,96310.0,31.7531,31.8659,31.7155,31.7155,96310.0
2021-11-19 14:30:00,33.74,33.79,33.71,33.78,114227.0,31.7061,31.7531,31.6779,31.7437,114227.0
2021-11-19 15:00:00,33.77,33.8,33.73,33.75,142555.0,31.7343,31.7625,31.6967,31.7155,142555.0
2021-11-19 15:30:00,33.76,33.77,33.66,33.67,615861.0,31.7249,31.7343,31.631,31.6404,615861.0
2021-11-22 09:30:00,32.99,33.11,32.55,33.02,1438905.0,31.0013,31.1141,30.5879,31.0295,1438905.0
2021-11-22 10:00:00,33.03,33.08,32.81,32.99,393096.0,31.0389,31.0859,30.8322,31.0013,393096.0
2021-11-22 10:30:00,33.0,33.33,32.96,33.28,276307.0,31.0107,31.3209,30.9732,31.2739,276307.0
2021-11-22 11:00:00,33.28,33.48,33.27,33.31,380633.0,31.2739,31.4618,31.2645,31.3021,380633.0
2021-11-22 11:30:00,33.32,33.33,33.12,33.12,342875.0,31.3115,31.3209,31.1235,31.1235,342875.0
2021-11-22 12:00:00,33.12,33.16,32.99,33.03,294958.0,31.1235,31.1611,31.0013,31.0389,294958.0
2021-11-22 12:30:00,33.03,33.21,33.03,33.21,188772.0,31.0389,31.2081,31.0389,31.2081,188772.0
2021-11-22 13:00:00,33.21,33.21,33.11,33.14,193756.0,31.2081,31.2081,31.1141,31.1423,193756.0
2021-11-22 13:30:00,33.14,33.19,33.09,33.11,135311.0,31.1423,31.1893,31.0953,31.1141,135311.0
2021-11-22 14:00:00,33.12,33.17,33.06,33.16,121564.0,31.1235,31.1705,31.0671,31.1611,121564.0
2021-11-22 14:30:00,33.16,33.19,33.08,33.09,139725.0,31.1611,31.1893,31.0859,31.0953,139725.0
2021-11-22 15:00:00,33.08,33.15,33.08,33.1,185955.0,31.0859,31.1517,31.0859,31.1047,185955.0
2021-11-22 15:30:00,33.1,33.11,32.98,33.0,689703.0,31.1047,31.1141,30.992,31.0107,689703.0
2021-11-23 09:30:00,32.52,32.8,32.47,32.71,911210.0,30.5597,30.8228,30.5127,30.7382,911210.0
2021-11-23 10:00:00,32.7,32.77,32.48,32.53,502520.0,30.7288,30.7946,30.5221,30.5691,502520.0
2021-11-23 10:30:00,32.52,32.55,32.33,32.35,228963.0,30.5597,30.5879,30.3811,30.3999,228963.0
2021-11-23 11:00:00,32.35,32.35,32.15,32.21,300416.0,30.3999,30.3999,30.212,30.2684,300416.0
2021-11-23 11:30:00,32.22,32.27,32.2,32.2,232053.0,30.2778,30.3248,30.259,30.259,232053.0
2021-11-23 12:00:00,32.21,32.27,32.17,32.27,140533.0,30.2684,30.3248,30.2308,30.3248,140533.0
2021-11-23 12:30:00,32.27,32.27,32.2,32.21,102919.0,30.3248,30.3248,30.259,30.2684,102919.0
2021-11-23 13:00:00,32.22,32.35,32.22,32.28,181521.0,30.2778,30.3999,30.2778,30.3341,181521.0
2021-11-23 13:30:00,32.28,32.41,32.26,32.4,131257.0,30.3341,30.4563,30.3154,30.4469,131257.0
2021-11-23 14:00:00,32.4,32.51,32.39,32.49,197889.0,30.4469,30.5503,30.4375,30.5315,197889.0
2021-11-23 14:30:00,32.49,32.51,32.41,32.46,88926.0,30.5315,30.5503,30.4563,30.5033,88926.0
2021-11-23 15:00:00,32.45,32.48,32.39,32.47,79463.0,30.4939,30.5221,30.4375,30.5127,79463.0
2021-11-23 15:30:00,32.47,32.56,32.44,32.5,325221.0,30.5127,30.5973,30.4845,30.5409,325221.0
2021-11-24 09:30:00,32.22,32.5,32.2,32.34,388939.0,30.2778,30.5409,30.259,30.3905,388939.0
2021-11-24 10:00:00,32.34,32.45,32.18,32.23,224433.0,30.3905,30.4939,30.2402,30.2872,224433.0
2021-11-24 10:30:00,32.24,32.4,32.21,32.33,192496.0,30.2966,30.4469,30.2684,30.3811,192496.0
2021-11-24 11:00:00,32.33,32.43,32.31,32.43,155690.0,30.3811,30.4751,30.3623,30.4751,155690.0
2021-11-24 11:30:00,32.44,32.62,32.44,32.49,246709.0,30.4845,30.6537,30.4845,30.5315,246709.0
2021-11-24 12:00:00,32.49,32.49,32.31,32.32,97348.0,30.5315,30.5315,30.3623,30.3717,97348.0
2021-11-24 12:30:00,32.32,32.35,32.3,32.35,67585.0,30.3717,30.3999,30.3529,30.3999,67585.0
2021-11-24 13:00:00,32.35,32.38,32.33,32.35,111026.0,30.3999,30.4281,30.3811,30.3999,111026.0
2021-11-24 13:30:00,32.35,32.37,32.3,32.31,66667.0,30.3999,30.4187,30.3529,30.3623,66667.0
2021-11-24 14:00:00,32.31,32.39,32.22,32.28,217011.0,30.3623,30.4375,30.2778,30.3341,217011.0
2021-11-24 14:30:00,32.29,32.32,32.27,32.27,60161.0,30.3435,30.3717,30.3248,30.3248,60161.0
2021-11-24 15:00:00,32.27,32.38,32.24,32.35,91049.0,30.3248,30.4281,30.2966,30.3999,91049.0
2021-11-24 15:30:00,32.36,32.45,32.34,32.41,300592.0,30.4093,30.4939,30.3905,30.4563,300592.0
2021-11-26 09:30:00,32.77,32.77,32.15,32.31,1223084.0,30.7946,30.7946,30.212,30.3623,1223084.0
2021-11-26 10:00:00,32.31,32.33,32.09,32.14,604687.0,30.3623,30.3811,30.1556,30.2026,604687.0
2021-11-26 10:30:00,32.15,32.28,32.1,32.17,358881.0,30.212,30.3341,30.165,30.2308,358881.0
2021-11-26 11:00:00,32.16,32.2,31.92,31.96,579068.0,30.2214,30.259,29.9958,30.0334,579068.0
2021-11-26 11:30:00,31.96,31.96,31.64,31.8,593688.0,30.0334,30.0334,29.7327,29.8831,593688.0
2021-11-26 12:00:00,31.81,32.09,31.79,32.04,296652.0,29.8925,30.1556,29.8737,30.1086,296652.0
2021-11-26 12:30:00,32.03,32.16,32.02,32.13,551645.0,30.0992,30.2214,30.0898,30.1932,551645.0
2021-11-29 09:30:00,32.06,32.06,31.7,31.78,948985.0,30.1274,30.1274,29.7891,29.8643,948985.0
2021-11-29 10:00:00,31.77,31.86,31.71,31.73,283563.0,29.8549,29.9395,29.7985,29.8173,283563.0
2021-11-29 10:30:00,31.72,31.84,31.68,31.83,194153.0,29.8079,29.9207,29.7703,29.9113,194153.0
2021-11-29 11:00:00,31.82,31.96,31.81,31.95,181346.0,29.9019,30.0334,29.8925,30.024,181346.0
2021-11-29 11:30:00,31.95,31.99,31.88,31.9,195795.0,30.024,30.0616,29.9583,29.9771,195795.0
2021-11-29 12:00:00,31.89,31.95,31.86,31.89,133323.0,29.9677,30.024,29.9395,29.9677,133323.0
2021-11-29 12:30:00,31.91,32.11,31.89,32.09,193923.0,29.9865,30.1744,29.9677,30.1556,193923.0
2021-11-29 13:00:00,32.09,32.14,32.05,32.1,97816.0,30.1556,30.2026,30.118,30.165,97816.0
2021-11-29 13:30:00,32.11,32.13,32.01,32.02,67001.0,30.1744,30.1932,30.0804,30.0898,67001.0
2021-11-29 14:00:00,32.0,32.03,31.95,31.96,82068.0,30.071,30.0992,30.024,30.0334,82068.0
2021-11-29 14:30:00,31.97,32.0,31.88,31.96,118301.0,30.0428,30.071,29.9583,30.0334,118301.0
2021-11-29 15:00:00,31.97,32.14,31.97,32.14,178991.0,30.0428,30.2026,30.0428,30.2026,178991.0
2021-11-29 15:30:00,32.13,32.16,32.07,32.11,261443.0,30.1932,30.2214,30.1368,30.1744,261443.0
2021-11-30 09:30:00,32.4,32.8,32.23,32.75,637213.0,30.4469,30.8228,30.2872,30.7758,637213.0
2021-11-30 10:00:00,32.74,33.03,32.7,32.89,581001.0,30.7664,31.0389,30.7288,30.9074,581001.0
2021-11-30 10:30:00,32.88,32.94,31.99,32.0,884175.0,30.898,30.9544,30.0616,30.071,884175.0
2021-11-30 11:00:00,32.0,32.19,31.81,32.13,676914.0,30.071,30.2496,29.8925,30.1932,676914.0
2021-11-30 11:30:00,32.14,32.17,31.82,31.86,361625.0,30.2026,30.2308,29.9019,29.9395,361625.0
2021-11-30 12:00:00,31.86,31.86,31.64,31.73,381548.0,29.9395,29.9395,29.7327,29.8173,381548.0
2021-11-30 12:30:00,31.73,31.83,31.71,31.76,232585.0,29.8173,29.9113,29.7985,29.8455,232585.0
2021-11-30 13:00:00,31.77,31.84,31.75,31.82,143679.0,29.8549,29.9207,29.8361,29.9019,143679.0
2021-11-30 13:30:00,31.82,31.94,31.79,31.93,127553.0,29.9019,30.0146,29.8737,30.0052,127553.0
2021-11-30 14:00:00,31.92,31.99,31.85,31.87,154011.0,29.9958,30.0616,29.9301,29.9489,154011.0
2021-11-30 14:30:00,31.87,31.98,31.87,31.98,147345.0,29.9489,30.0522,29.9489,30.0522,147345.0
2021-11-30 15:00:00,31.99,32.0,31.92,31.99,153031.0,30.0616,30.071,29.9958,30.0616,153031.0
2021-11-30 15:30:00,31.99,32.05,31.8,31.82,510492.0,30.0616,30.118,29.8831,29.9019,510492.0
2021-12-01 09:30:00,32.2,32.24,31.95,32.24,592698.0,30.259,30.2966,30.024,30.2966,592698.0
2021-12-01 10:00:00,32.23,32.48,32.21,32.29,310454.0,30.2872,30.5221,30.2684,30.3435,310454.0
2021-12-01 10:30:00,32.29,32.34,32.22,32.24,261639.0,30.3435,30.3905,30.2778,30.2966,261639.0
2021-12-01 11:00:00,32.24,32.28,32.11,32.14,224311.0,30.2966,30.3341,30.1744,30.2026,224311.0
2021-12-01 11:30:00,32.15,32.15,31.82,31.87,276247.0,30.212,30.212,29.9019,29.9489,276247.0
2021-12-01 12:00:00,31.87,31.96,31.84,31.92,203704.0,29.9489,30.0334,29.9207,29.9958,203704.0
2021-12-01 12:30:00,31.93,31.95,31.82,31.82,132842.0,30.0052,30.024,29.9019,29.9019,132842.0
2021-12-01 13:00:00,31.81,31.82,31.63,31.68,210988.0,29.8925,29.9019,29.7233,29.7703,210988.0
2021-12-01 13:30:00,31.67,31.68,31.47,31.59,297151.0,29.7609,29.7703,29.573,29.6857,297151.0
2021-12-01 14:00:00,31.59,31.6,31.21,31.3,377637.0,29.6857,29.6951,29.3286,29.4132,377637.0
2021-12-01 14:30:00,31.29,31.32,31.16,31.22,228337.0,29.4038,29.432,29.2817,29.338,228337.0
2021-12-01 15:00:00,31.23,31.28,30.84,30.9,398281.0,29.3474,29.3944,28.981,29.0373,398281.0
2021-12-01 15:30:00,30.91,31.04,30.82,30.84,804865.0,29.0467,29.1689,28.9622,28.981,804865.0
2021-12-02 09:30:00,30.86,30.87,30.35,30.48,978950.0,28.9997,29.0091,28.5205,28.6427,978950.0
2021-12-02 10:00:00,30.48,30.7,30.38,30.44,482655.0,28.6427,28.8494,28.5487,28.6051,482655.0
2021-12-02 10:30:00,30.45,30.51,30.09,30.24,471999.0,28.6145,28.6708,28.2762,28.4171,471999.0
2021-12-02 11:00:00,30.25,30.43,30.18,30.36,312834.0,28.4265,28.5957,28.3607,28.5299,312834.0
2021-12-02 11:30:00,30.37,30.42,30.18,30.3,392725.0,28.5393,28.5863,28.3607,28.4735,392725.0
2021-12-02 12:00:00,30.3,30.34,30.2,30.26,258716.0,28.4735,28.5111,28.3795,28.4359,258716.0
2021-12-02 12:30:00,30.27,30.36,30.17,30.31,254994.0,28.4453,28.5299,28.3513,28.4829,254994.0
2021-12-02 13:00:00,30.31,30.33,30.14,30.17,231178.0,28.4829,28.5017,28.3231,28.3513,231178.0
2021-12-02 13:30:00,30.19,30.34,30.14,30.32,269821.0,28.3701,28.5111,28.3231,28.4923,269821.0
2021-12-02 14:00:00,30.31,30.42,30.31,30.41,135570.0,28.4829,28.5863,28.4829,28.5769,135570.0
2021-12-02 14:30:00,30.41,30.46,30.38,30.41,252189.0,28.5769,28.6239,28.5487,28.5769,252189.0
2021-12-02 15:00:00,30.41,30.51,30.41,30.49,228647.0,28.5769,28.6708,28.5769,28.6521,228647.0
2021-12-02 15:30:00,30.5,30.59,30.43,30.45,692339.0,28.6614,28.746,28.5957,28.6145,692339.0
2021-12-03 09:30:00,30.49,30.62,30.17,30.19,511662.0,28.6521,28.7742,28.3513,28.3701,511662.0
2021-12-03 10:00:00,30.18,30.39,30.07,30.34,297849.0,28.3607,28.5581,28.2574,28.5111,297849.0
2021-12-03 10:30:00,30.33,30.34,30.05,30.15,238115.0,28.5017,28.5111,28.2386,28.3325,238115.0
2021-12-03 11:00:00,30.14,30.47,30.07,30.47,305491.0,28.3231,28.6333,28.2574,28.6333,305491.0
2021-12-03 11:30:00,30.46,30.51,30.28,30.39,314346.0,28.6239,28.6708,28.4547,28.5581,314346.0
2021-12-03 12:00:00,30.39,30.45,30.31,30.43,238608.0,28.5581,28.6145,28.4829,28.5957,238608.0
2021-12-03 12:30:00,30.42,30.58,30.42,30.46,178634.0,28.5863,28.7366,28.5863,28.6239,178634.0
2021-12-03 13:00:00,30.46,30.72,30.44,30.67,204239.0,28.6239,28.8682,28.6051,28.8212,204239.0
2021-12-03 13:30:00,30.68,30.72,30.61,30.64,365448.0,28.8306,28.8682,28.7648,28.793,365448.0
2021-12-03 14:00:00,30.64,30.73,30.48,30.7,200399.0,28.793,28.8776,28.6427,28.8494,200399.0
2021-12-03 14:30:00,30.71,30.71,30.5,30.55,180813.0,28.8588,28.8588,28.6614,28.7084,180813.0
2021-12-03 15:00:00,30.56,30.7,30.51,30.66,423179.0,28.7178,28.8494,28.6708,28.8118,423179.0
2021-12-03 15:30:00,30.66,30.7,30.57,30.68,608566.0,28.8118,28.8494,28.7272,28.8306,608566.0
2021-12-06 09:30:00,30.56,31.02,30.47,30.99,538256.0,28.7178,29.1501,28.6333,29.1219,538256.0
2021-12-06 10:00:00,30.99,31.2,30.99,31.1,319553.0,29.1219,29.3193,29.1219,29.2253,319553.0
2021-12-06 10:30:00,31.11,31.23,30.94,30.99,180145.0,29.2347,29.3474,29.0749,29.1219,180145.0
2021-12-06 11:00:00,31.0,31.04,30.92,31.01,110173.0,29.1313,29.1689,29.0561,29.1407,110173.0
2021-12-06 11:30:00,31.0,31.09,30.98,31.05,125080.0,29.1313,29.2159,29.1125,29.1783,125080.0
2021-12-06 12:00:00,31.05,31.11,30.99,30.99,83237.0,29.1783,29.2347,29.1219,29.1219,83237.0
2021-12-06 12:30:00,30.99,31.09,30.99,31.08,65531.0,29.1219,29.2159,29.1219,29.2065,65531.0
2021-12-06 13:00:00,31.08,31.08,30.99,30.99,52744.0,29.2065,29.2065,29.1219,29.1219,52744.0
2021-12-06 13:30:00,30.98,31.04,30.95,30.99,68848.0,29.1125,29.1689,29.0843,29.1219,68848.0
2021-12-06 14:00:00,31.04,31.07,30.96,31.07,102418.0,29.1689,29.1971,29.0937,29.1971,102418.0
2021-12-06 14:30:00,31.07,31.07,30.91,31.0,110359.0,29.1971,29.1971,29.0467,29.1313,110359.0
2021-12-06 15:00:00,31.02,31.08,30.99,31.05,84267.0,29.1501,29.2065,29.1219,29.1783,84267.0
2021-12-06 15:30:00,31.06,31.11,31.01,31.1,469851.0,29.1877,29.2347,29.1407,29.2253,469851.0
2021-12-07 09:30:00,31.1,31.39,31.1,31.3,505947.0,29.2253,29.4978,29.2253,29.4132,505947.0
2021-12-07 10:00:00,31.3,31.39,31.21,31.36,281954.0,29.4132,29.4978,29.3286,29.4696,281954.0
2021-12-07 10:30:00,31.37,31.45,31.32,31.38,174756.0,29.479,29.5542,29.432,29.4884,174756.0
2021-12-07 11:00:00,31.39,31.48,31.36,31.46,122535.0,29.4978,29.5824,29.4696,29.5636,122535.0
2021-12-07 11:30:00,31.45,31.58,31.43,31.51,176090.0,29.5542,29.6763,29.5354,29.6106,176090.0
2021-12-07 12:00:00,31.52,31.55,31.4,31.44,117565.0,29.62,29.6482,29.5072,29.5448,117565.0
2021-12-07 12:30:00,31.45,31.48,31.38,31.39,93915.0,29.5542,29.5824,29.4884,29.4978,93915.0
2021-12-07 13:00:00,31.39,31.41,31.23,31.28,99188.0,29.4978,29.5166,29.3474,29.3944,99188.0
2021-12-07 13:30:00,31.28,31.31,31.25,31.3,67108.0,29.3944,29.4226,29.3662,29.4132,67108.0
2021-12-07 14:00:00,31.31,31.37,31.27,31.36,51406.0,29.4226,29.479,29.385,29.4696,51406.0
2021-12-07 14:30:00,31.36,31.39,31.3,31.39,160558.0,29.4696,29.4978,29.4132,29.4978,160558.0
2021-12-07 15:00:00,31.39,31.4,31.34,31.34,92826.0,29.4978,29.5072,29.4508,29.4508,92826.0
2021-12-07 15:30:00,31.33,31.34,31.25,31.33,271119.0,29.4414,29.4508,29.3662,29.4414,271119.0
2021-12-08 09:30:00,31.21,31.41,31.09,31.37,327235.0,29.3286,29.5166,29.2159,29.479,327235.0
2021-12-08 10:00:00,31.36,31.46,31.25,31.25,175999.0,29.4696,29.5636,29.3662,29.3662,175999.0
2021-12-08 10:30:00,31.26,31.35,31.21,31.29,84316.0,29.3756,29.4602,29.3286,29.4038,84316.0
2021-12-08 11:00:00,31.3,31.31,31.17,31.17,78693.0,29.4132,29.4226,29.2911,29.2911,78693.0
2021-12-08 11:30:00,31.17,31.25,31.16,31.23,81363.0,29.2911,29.3662,29.2817,29.3474,81363.0
2021-12-08 12:00:00,31.24,31.28,31.22,31.22,52728.0,29.3568,29.3944,29.338,29.338,52728.0
2021-12-08 12:30:00,31.22,31.29,31.2,31.27,35048.0,29.338,29.4038,29.3193,29.385,35048.0
2021-12-08 13:00:00,31.27,31.34,31.25,31.32,62691.0,29.385,29.4508,29.3662,29.432,62691.0
2021-12-08 13:30:00,31.32,31.35,31.3,31.32,44483.0,29.432,29.4602,29.4132,29.432,44483.0
2021-12-08 14:00:00,31.32,31.41,31.32,31.41,72293.0,29.432,29.5166,29.432,29.5166,72293.0
2021-12-08 14:30:00,31.41,31.45,31.37,31.43,53180.0,29.5166,29.5542,29.479,29.5354,53180.0
2021-12-08 15:00:00,31.43,31.51,31.43,31.48,100682.0,29.5354,29.6106,29.5354,29.5824,100682.0
2021-12-08 15:30:00,31.47,31.51,31.45,31.47,200334.0,29.573,29.6106,29.5542,29.573,200334.0
2021-12-09 09:30:00,31.15,31.18,30.54,30.8,581806.0,29.2723,29.3005,28.699,28.9434,581806.0
2021-12-09 10:00:00,30.79,30.88,30.68,30.75,202221.0,28.934,29.0185,28.8306,28.8964,202221.0
2021-12-09 10:30:00,30.76,30.91,30.73,30.88,133335.0,28.9058,29.0467,28.8776,29.0185,133335.0
2021-12-09 11:00:00,30.88,30.9,30.66,30.69,120643.0,29.0185,29.0373,28.8118,28.84,120643.0
2021-12-09 11:30:00,30.69,30.73,30.54,30.54,172917.0,28.84,28.8776,28.699,28.699,172917.0
2021-12-09 12:00:00,30.53,30.63,30.53,30.6,213389.0,28.6896,28.7836,28.6896,28.7554,213389.0
2021-12-09 12:30:00,30.6,30.66,30.55,30.59,102619.0,28.7554,28.8118,28.7084,28.746,102619.0
2021-12-09 13:00:00,30.58,30.61,30.53,30.55,158980.0,28.7366,28.7648,28.6896,28.7084,158980.0
2021-12-09 13:30:00,30.55,30.66,30.55,30.66,105898.0,28.7084,28.8118,28.7084,28.8118,105898.0
2021-12-09 14:00:00,30.66,30.68,30.58,30.61,71957.0,28.8118,28.8306,28.7366,28.7648,71957.0
2021-12-09 14:30:00,30.62,30.65,30.58,30.58,62663.0,28.7742,28.8024,28.7366,28.7366,62663.0
2021-12-09 15:00:00,30.58,30.65,30.57,30.64,109159.0,28.7366,28.8024,28.7272,28.793,109159.0
2021-12-09 15:30:00,30.65,30.7,30.61,30.69,479869.0,28.8024,28.8494,28.7648,28.84,479869.0
2021-12-10 09:30:00,30.92,30.93,30.42,30.48,351041.0,29.0561,29.0655,28.5863,28.6427,351041.0
2021-12-10 10:00:00,30.49,30.58,30.31,30.57,216398.0,28.6521,28.7366,28.4829,28.7272,216398.0
2021-12-10 10:30:00,30.57,30.62,30.51,30.58,118690.0,28.7272,28.7742,28.6708,28.7366,118690.0
2021-12-10 11:00:00,30.57,30.63,30.51,30.63,90738.0,28.7272,28.7836,28.6708,28.7836,90738.0
2021-12-10 11:30:00,30.62,30.7,30.54,30.6,66760.0,28.7742,28.8494,28.699,28.7554,66760.0
2021-12-10 12:00:00,30.61,30.64,30.55,30.6,69807.0,28.7648,28.793,28.7084,28.7554,69807.0
2021-12-10 12:30:00,30.6,30.62,30.55,30.58,25569.0,28.7554,28.7742,28.7084,28.7366,25569.0
2021-12-10 13:00:00,30.59,30.6,30.52,30.57,55800.0,28.746,28.7554,28.6802,28.7272,55800.0
2021-12-10 13:30:00,30.57,30.58,30.53,30.55,38464.0,28.7272,28.7366,28.6896,28.7084,38464.0
2021-12-10 14:00:00,30.56,30.56,30.47,30.49,32826.0,28.7178,28.7178,28.6333,28.6521,32826.0
2021-12-10 14:30:00,30.5,30.57,30.5,30.55,36864.0,28.6614,28.7272,28.6614,28.7084,36864.0
2021-12-10 15:00:00,30.55,30.55,30.46,30.48,53659.0,28.7084,28.7084,28.6239,28.6427,53659.0
2021-12-10 15:30:00,30.48,30.5,30.43,30.49,177224.0,28.6427,28.6614,28.5957,28.6521,177224.0
2021-12-13 09:30:00,30.56,30.79,30.47,30.78,424154.0,28.7178,28.934,28.6333,28.9246,424154.0
2021-12-13 10:00:00,30.79,30.86,30.54,30.59,244285.0,28.934,28.9997,28.699,28.746,244285.0
2021-12-13 10:30:00,30.59,30.68,30.53,30.65,173820.0,28.746,28.8306,28.6896,28.8024,173820.0
2021-12-13 11:00:00,30.65,30.66,30.47,30.53,208572.0,28.8024,28.8118,28.6333,28.6896,208572.0
2021-12-13 11:30:00,30.53,30.57,30.41,30.43,176792.0,28.6896,28.7272,28.5769,28.5957,176792.0
2021-12-13 12:00:00,30.44,30.49,30.43,30.47,140618.0,28.6051,28.6521,28.5957,28.6333,140618.0
2021-12-13 12:30:00,30.47,30.51,30.46,30.49,79920.0,28.6333,28.6708,28.6239,28.6521,79920.0
2021-12-13 13:00:00,30.49,30.51,30.39,30.4,100585.0,28.6521,28.6708,28.5581,28.5675,100585.0
2021-12-13 13:30:00,30.41,30.42,30.36,30.41,100467.0,28.5769,28.5863,28.5299,28.5769,100467.0
2021-12-13 14:00:00,30.41,30.52,30.41,30.52,241025.0,28.5769,28.6802,28.5769,28.6802,241025.0
2021-12-13 14:30:00,30.51,30.57,30.46,30.54,235156.0,28.6708,28.7272,28.6239,28.699,235156.0
2021-12-13 15:00:00,30.55,30.64,30.53,30.64,211995.0,28.7084,28.793,28.6896,28.793,211995.0
2021-12-13 15:30:00,30.64,30.68,30.48,30.51,565442.0,28.793,28.8306,28.6427,28.6708,565442.0
2021-12-14 09:30:00,30.02,30.55,30.0,30.47,858657.0,28.2104,28.7084,28.1916,28.6333,858657.0
2021-12-14 10:00:00,30.46,30.51,30.02,30.18,365425.0,28.6239,28.6708,28.2104,28.3607,365425.0
2021-12-14 10:30:00,30.17,30.34,30.14,30.32,210548.0,28.3513,28.5111,28.3231,28.4923,210548.0
2021-12-14 11:00:00,30.32,30.4,30.23,30.24,202485.0,28.4923,28.5675,28.4077,28.4171,202485.0
2021-12-14 11:30:00,30.24,30.32,30.16,30.31,217651.0,28.4171,28.4923,28.3419,28.4829,217651.0
2021-12-14 12:00:00,30.31,30.34,30.25,30.31,107312.0,28.4829,28.5111,28.4265,28.4829,107312.0
2021-12-14 12:30:00,30.32,30.32,30.2,30.24,90091.0,28.4923,28.4923,28.3795,28.4171,90091.0
2021-12-14 13:00:00,30.23,30.26,30.18,30.18,66680.0,28.4077,28.4359,28.3607,28.3607,66680.0
2021-12-14 13:30:00,30.19,30.21,30.12,30.13,130026.0,28.3701,28.3889,28.3044,28.3138,130026.0
2021-12-14 14:00:00,30.14,30.35,30.14,30.34,145299.0,28.3231,28.5205,28.3231,28.5111,145299.0
2021-12-14 14:30:00,30.35,30.38,30.3,30.3,76926.0,28.5205,28.5487,28.4735,28.4735,76926.0
2021-12-14 15:00:00,30.3,30.31,30.18,30.25,138061.0,28.4735,28.4829,28.3607,28.4265,138061.0
2021-12-14 15:30:00,30.25,30.25,30.11,30.12,343226.0,28.4265,28.4265,28.295,28.3044,343226.0
2021-12-15 09:30:00,30.0,30.0,29.63,29.69,415257.0,28.1916,28.1916,27.8439,27.9003,415257.0
2021-12-15 10:00:00,29.68,29.72,29.44,29.5,270306.0,27.8909,27.9285,27.6653,27.7217,270306.0
2021-12-15 10:30:00,29.51,29.59,29.24,29.25,421617.0,27.7311,27.8063,27.4774,27.4868,421617.0
2021-12-15 11:00:00,29.25,29.35,29.24,29.27,229197.0,27.4868,27.5808,27.4774,27.5056,229197.0
2021-12-15 11:30:00,29.28,29.31,29.19,29.28,146812.0,27.515,27.5432,27.4304,27.515,146812.0
2021-12-15 12:00:00,29.29,29.32,29.15,29.25,160691.0,27.5244,27.5526,27.3928,27.4868,160691.0
2021-12-15 12:30:00,29.25,29.3,29.18,29.26,194707.0,27.4868,27.5338,27.421,27.4962,194707.0
2021-12-15 13:00:00,29.25,29.27,29.16,29.18,126781.0,27.4868,27.5056,27.4022,27.421,126781.0
2021-12-15 13:30:00,29.18,29.25,29.11,29.24,274157.0,27.421,27.4868,27.3552,27.4774,274157.0
2021-12-15 14:00:00,29.23,29.45,28.91,29.28,692608.0,27.468,27.6747,27.1673,27.515,692608.0
2021-12-15 14:30:00,29.27,29.48,29.15,29.26,628762.0,27.5056,27.7029,27.3928,27.4962,628762.0
2021-12-15 15:00:00,29.28,29.71,29.25,29.71,538349.0,27.515,27.9191,27.4868,27.9191,538349.0
2021-12-15 15:30:00,29.71,29.87,29.59,29.69,685992.0,27.9191,28.0694,27.8063,27.9003,685992.0
2021-12-16 09:30:00,30.12,30.86,30.12,30.65,1213179.0,28.3044,28.9997,28.3044,28.8024,1213179.0
2021-12-16 10:00:00,30.66,30.76,30.55,30.71,497835.0,28.8118,28.9058,28.7084,28.8588,497835.0
2021-12-16 10:30:00,30.71,30.91,30.64,30.87,366822.0,28.8588,29.0467,28.793,29.0091,366822.0
2021-12-16 11:00:00,30.87,30.96,30.7,30.94,375860.0,29.0091,29.0937,28.8494,29.0749,375860.0
2021-12-16 11:30:00,30.94,31.02,30.86,31.0,235285.0,29.0749,29.1501,28.9997,29.1313,235285.0
2021-12-16 12:00:00,31.0,31.08,30.93,31.02,312095.0,29.1313,29.2065,29.0655,29.1501,312095.0
2021-12-16 12:30:00,31.02,31.05,30.95,31.0,261917.0,29.1501,29.1783,29.0843,29.1313,261917.0
2021-12-16 13:00:00,31.0,31.11,31.0,31.0,271503.0,29.1313,29.2347,29.1313,29.1313,271503.0
2021-12-16 13:30:00,31.0,31.0,30.86,30.88,305648.0,29.1313,29.1313,28.9997,29.0185,305648.0
2021-12-16 14:00:00,30.88,30.91,30.76,30.89,208153.0,29.0185,29.0467,28.9058,29.0279,208153.0
2021-12-16 14:30:00,30.9,31.01,30.9,31.01,225858.0,29.0373,29.1407,29.0373,29.1407,225858.0
2021-12-16 15:00:00,30.99,31.08,30.99,31.06,276848.0,29.1219,29.2065,29.1219,29.1877,276848.0
2021-12-16 15:30:00,31.06,31.24,31.04,31.17,787448.0,29.1877,29.3568,29.1689,29.2911,787448.0
2021-12-17 09:30:00,31.35,31.65,31.19,31.5,767452.0,29.4602,29.7421,29.3099,29.6012,767452.0
2021-12-17 10:00:00,31.49,31.76,31.49,31.66,397443.0,29.5918,29.8455,29.5918,29.7515,397443.0
2021-12-17 10:30:00,31.67,31.74,31.45,31.52,308586.0,29.7609,29.8267,29.5542,29.62,308586.0
2021-12-17 11:00:00,31.51,31.52,31.33,31.41,242910.0,29.6106,29.62,29.4414,29.5166,242910.0
2021-12-17 11:30:00,31.41,31.53,31.38,31.52,159910.0,29.5166,29.6294,29.4884,29.62,159910.0
2021-12-17 12:00:00,31.52,31.52,31.4,31.46,134938.0,29.62,29.62,29.5072,29.5636,134938.0
2021-12-17 12:30:00,31.47,31.5,31.42,31.47,138986.0,29.573,29.6012,29.526,29.573,138986.0
2021-12-17 13:00:00,31.46,31.53,31.41,31.45,193481.0,29.5636,29.6294,29.5166,29.5542,193481.0
2021-12-17 13:30:00,31.45,31.45,31.33,31.39,220082.0,29.5542,29.5542,29.4414,29.4978,220082.0
2021-12-17 14:00:00,31.39,31.4,31.32,31.38,116819.0,29.4978,29.5072,29.432,29.4884,116819.0
2021-12-17 14:30:00,31.39,31.41,31.29,31.29,163817.0,29.4978,29.5166,29.4038,29.4038,163817.0
2021-12-17 15:00:00,31.29,31.3,31.07,31.16,190061.0,29.4038,29.4132,29.1971,29.2817,190061.0
2021-12-17 15:30:00,31.16,31.21,31.07,31.11,577476.0,29.2817,29.3286,29.1971,29.2347,577476.0
2021-12-20 09:30:00,30.41,30.63,30.2,30.25,604325.0,29.0765,29.2868,28.8757,28.9235,604325.0
2021-12-20 10:00:00,30.26,30.44,30.24,30.24,233830.0,28.9331,29.1052,28.9139,28.9139,233830.0
2021-12-20 10:30:00,30.24,30.28,30.16,30.21,138543.0,28.9139,28.9522,28.8374,28.8852,138543.0
2021-12-20 11:00:00,30.2,30.33,30.16,30.23,147817.0,28.8757,29.0,28.8374,28.9044,147817.0
2021-12-20 11:30:00,30.23,30.32,30.19,30.29,136996.0,28.9044,28.9904,28.8661,28.9617,136996.0
2021-12-20 12:00:00,30.29,30.39,30.25,30.38,124789.0,28.9617,29.0574,28.9235,29.0478,124789.0
2021-12-20 12:30:00,30.37,30.47,30.36,30.46,122425.0,29.0382,29.1338,29.0287,29.1243,122425.0
2021-12-20 13:00:00,30.47,30.57,30.45,30.55,77593.0,29.1338,29.2295,29.1147,29.2103,77593.0
2021-12-20 13:30:00,30.55,30.6,30.51,30.57,90173.0,29.2103,29.2581,29.1721,29.2295,90173.0
2021-12-20 14:00:00,30.58,30.59,30.42,30.44,133083.0,29.239,29.2486,29.086,29.1052,133083.0
2021-12-20 14:30:00,30.45,30.53,30.44,30.47,127142.0,29.1147,29.1912,29.1052,29.1338,127142.0
2021-12-20 15:00:00,30.47,30.52,30.43,30.52,117413.0,29.1338,29.1817,29.0956,29.1817,117413.0
2021-12-20 15:30:00,30.52,30.6,30.5,30.6,323676.0,29.1817,29.2581,29.1625,29.2581,323676.0
2021-12-21 09:30:00,30.88,30.92,30.66,30.68,461395.0,29.5259,29.5641,29.3155,29.3346,461395.0
2021-12-21 10:00:00,30.69,30.76,30.45,30.48,372210.0,29.3442,29.4111,29.1147,29.1434,372210.0
2021-12-21 10:30:00,30.46,30.51,30.39,30.41,361554.0,29.1243,29.1721,29.0574,29.0765,361554.0
2021-12-21 11:00:00,30.41,30.59,30.4,30.52,178756.0,29.0765,29.2486,29.0669,29.1817,178756.0
2021-12-21 11:30:00,30.53,30.68,30.51,30.68,125263.0,29.1912,29.3346,29.1721,29.3346,125263.0
2021-12-21 12:00:00,30.68,30.72,30.66,30.7,162796.0,29.3346,29.3729,29.3155,29.3538,162796.0
2021-12-21 12:30:00,30.7,30.75,30.67,30.75,77867.0,29.3538,29.4016,29.3251,29.4016,77867.0
2021-12-21 13:00:00,30.74,30.86,30.73,30.85,152496.0,29.392,29.5067,29.3824,29.4972,152496.0
2021-12-21 13:30:00,30.86,30.9,30.86,30.89,92050.0,29.5067,29.545,29.5067,29.5354,92050.0
2021-12-21 14:00:00,30.88,30.88,30.8,30.82,59126.0,29.5259,29.5259,29.4494,29.4685,59126.0
2021-12-21 14:30:00,30.83,30.88,30.83,30.86,63638.0,29.4781,29.5259,29.4781,29.5067,63638.0
2021-12-21 15:00:00,30.86,30.88,30.79,30.79,99071.0,29.5067,29.5259,29.4398,29.4398,99071.0
2021-12-21 15:30:00,30.79,30.82,30.75,30.79,176827.0,29.4398,29.4685,29.4016,29.4398,176827.0
2021-12-22 09:30:00,30.9,30.91,30.48,30.51,390258.0,29.545,29.5546,29.1434,29.1721,390258.0
2021-12-22 10:00:00,30.52,30.69,30.52,30.6,159493.0,29.1817,29.3442,29.1817,29.2581,159493.0
2021-12-22 10:30:00,30.61,30.82,30.57,30.82,186298.0,29.2677,29.4685,29.2295,29.4685,186298.0
2021-12-22 11:00:00,30.82,30.93,30.81,30.87,213289.0,29.4685,29.5737,29.4589,29.5163,213289.0
2021-12-22 11:30:00,30.87,30.87,30.73,30.82,167755.0,29.5163,29.5163,29.3824,29.4685,167755.0
2021-12-22 12:00:00,30.83,30.83,30.77,30.8,139409.0,29.4781,29.4781,29.4207,29.4494,139409.0
2021-12-22 12:30:00,30.8,30.83,30.75,30.77,110909.0,29.4494,29.4781,29.4016,29.4207,110909.0
2021-12-22 13:00:00,30.78,30.81,30.77,30.81,143874.0,29.4303,29.4589,29.4207,29.4589,143874.0
2021-12-22 13:30:00,30.82,30.87,30.81,30.86,99895.0,29.4685,29.5163,29.4589,29.5067,99895.0
2021-12-22 14:00:00,30.85,30.87,30.81,30.87,101449.0,29.4972,29.5163,29.4589,29.5163,101449.0
2021-12-22 14:30:00,30.86,31.01,30.86,31.01,149889.0,29.5067,29.6502,29.5067,29.6502,149889.0
2021-12-22 15:00:00,31.02,31.1,31.02,31.08,128088.0,29.6597,29.7362,29.6597,29.7171,128088.0
2021-12-22 15:30:00,31.08,31.18,31.08,31.15,355948.0,29.7171,29.8127,29.7171,29.784,355948.0
2021-12-23 09:30:00,31.09,31.11,30.84,31.09,463710.0,29.7267,29.7458,29.4876,29.7267,463710.0
2021-12-23 10:00:00,31.1,31.3,31.03,31.23,241825.0,29.7362,29.9275,29.6693,29.8605,241825.0
2021-12-23 10:30:00,31.23,31.34,31.23,31.32,137201.0,29.8605,29.9657,29.8605,29.9466,137201.0
2021-12-23 11:00:00,31.33,31.34,31.28,31.29,87930.0,29.9561,29.9657,29.9083,29.9179,87930.0
2021-12-23 11:30:00,31.28,31.29,31.24,31.29,109292.0,29.9083,29.9179,29.8701,29.9179,109292.0
2021-12-23 12:00:00,31.27,31.34,31.25,31.34,54809.0,29.8988,29.9657,29.8796,29.9657,54809.0
2021-12-23 12:30:00,31.34,31.35,31.31,31.34,98276.0,29.9657,29.9753,29.937,29.9657,98276.0
2021-12-23 13:00:00,31.35,31.39,31.34,31.39,57861.0,29.9753,30.0135,29.9657,30.0135,57861.0
2021-12-23 13:30:00,31.39,31.39,31.32,31.33,127063.0,30.0135,30.0135,29.9466,29.9561,127063.0
2021-12-23 14:00:00,31.34,31.35,31.27,31.27,140445.0,29.9657,29.9753,29.8988,29.8988,140445.0
2021-12-23 14:30:00,31.26,31.34,31.25,31.32,124321.0,29.8892,29.9657,29.8796,29.9466,124321.0
2021-12-23 15:00:00,31.32,31.32,31.25,31.25,108346.0,29.9466,29.9466,29.8796,29.8796,108346.0
2021-12-23 15:30:00,31.25,31.32,31.23,31.29,232024.0,29.8796,29.9466,29.8605,29.9179,232024.0
2021-12-27 09:30:00,31.25,31.29,31.04,31.24,641416.0,29.8796,29.9179,29.6789,29.8701,641416.0
2021-12-27 10:00:00,31.25,31.41,31.23,31.35,232184.0,29.8796,30.0326,29.8605,29.9753,232184.0
2021-12-27 10:30:00,31.34,31.47,31.34,31.46,74783.0,29.9657,30.09,29.9657,30.0804,74783.0
2021-12-27 11:00:00,31.45,31.47,31.38,31.41,77145.0,30.0709,30.09,30.0039,30.0326,77145.0
2021-12-27 11:30:00,31.41,31.41,31.32,31.36,112118.0,30.0326,30.0326,29.9466,29.9848,112118.0
2021-12-27 12:00:00,31.36,31.37,31.29,31.35,96452.0,29.9848,29.9944,29.9179,29.9753,96452.0
2021-12-27 12:30:00,31.34,31.34,31.27,31.28,63862.0,29.9657,29.9657,29.8988,29.9083,63862.0
2021-12-27 13:00:00,31.28,31.29,31.25,31.29,74911.0,29.9083,29.9179,29.8796,29.9179,74911.0
2021-12-27 13:30:00,31.28,31.3,31.27,31.29,49125.0,29.9083,29.9275,29.8988,29.9179,49125.0
2021-12-27 14:00:00,31.29,31.29,31.25,31.29,69016.0,29.9179,29.9179,29.8796,29.9179,69016.0
2021-12-27 14:30:00,31.29,31.32,31.29,31.3,49832.0,29.9179,29.9466,29.9179,29.9275,49832.0
2021-12-27 15:00:00,31.31,31.31,31.25,31.27,80258.0,29.937,29.937,29.8796,29.8988,80258.0
2021-12-27 15:30:00,31.27,31.35,31.27,31.33,189452.0,29.8988,29.9753,29.8988,29.9561,189452.0
2021-12-28 09:30:00,31.35,31.66,31.3,31.53,408105.0,29.9753,30.2717,29.9275,30.1474,408105.0
2021-12-28 10:00:00,31.53,31.64,31.53,31.59,203932.0,30.1474,30.2525,30.1474,30.2047,203932.0
2021-12-28 10:30:00,31.59,31.6,31.39,31.39,171314.0,30.2047,30.2143,30.0135,30.0135,171314.0
2021-12-28 11:00:00,31.39,31.43,31.36,31.41,162730.0,30.0135,30.0517,29.9848,30.0326,162730.0
2021-12-28 11:30:00,31.4,31.4,31.28,31.33,98710.0,30.0231,30.0231,29.9083,29.9561,98710.0
2021-12-28 12:00:00,31.32,31.35,31.31,31.31,86475.0,29.9466,29.9753,29.937,29.937,86475.0
2021-12-28 12:30:00,31.3,31.31,31.27,31.28,63259.0,29.9275,29.937,29.8988,29.9083,63259.0
2021-12-28 13:00:00,31.28,31.3,31.21,31.25,119754.0,29.9083,29.9275,29.8414,29.8796,119754.0
2021-12-28 13:30:00,31.25,31.25,31.16,31.18,97196.0,29.8796,29.8796,29.7936,29.8127,97196.0
2021-12-28 14:00:00,31.18,31.2,31.11,31.15,96262.0,29.8127,29.8318,29.7458,29.784,96262.0
2021-12-28 14:30:00,31.14,31.16,31.1,31.13,89651.0,29.7745,29.7936,29.7362,29.7649,89651.0
2021-12-28 15:00:00,31.14,31.14,31.07,31.14,182780.0,29.7745,29.7745,29.7075,29.7745,182780.0
2021-12-28 15:30:00,31.14,31.17,31.08,31.09,326730.0,29.7745,29.8032,29.7171,29.7267,326730.0
2021-12-29 09:30:00,30.84,31.18,30.84,31.06,413316.0,29.4876,29.8127,29.4876,29.698,413316.0
2021-12-29 10:00:00,31.06,31.41,31.02,31.27,304641.0,29.698,30.0326,29.6597,29.8988,304641.0
2021-12-29 10:30:00,31.27,31.39,31.27,31.36,167634.0,29.8988,30.0135,29.8988,29.9848,167634.0
2021-12-29 11:00:00,31.37,31.53,31.37,31.46,189637.0,29.9944,30.1474,29.9944,30.0804,189637.0
2021-12-29 11:30:00,31.46,31.46,31.31,31.35,193310.0,30.0804,30.0804,29.937,29.9753,193310.0
2021-12-29 12:00:00,31.34,31.4,31.32,31.4,87532.0,29.9657,30.0231,29.9466,30.0231,87532.0
2021-12-29 12:30:00,31.4,31.43,31.37,31.42,118708.0,30.0231,30.0517,29.9944,30.0422,118708.0
2021-12-29 13:00:00,31.42,31.42,31.36,31.4,108816.0,30.0422,30.0422,29.9848,30.0231,108816.0
2021-12-29 13:30:00,31.4,31.42,31.38,31.41,80803.0,30.0231,30.0422,30.0039,30.0326,80803.0
2021-12-29 14:00:00,31.41,31.41,31.3,31.31,155804.0,30.0326,30.0326,29.9275,29.937,155804.0
2021-12-29 14:30:00,31.32,31.32,31.27,31.27,96344.0,29.9466,29.9466,29.8988,29.8988,96344.0
2021-12-29 15:00:00,31.27,31.29,31.23,31.27,108095.0,29.8988,29.9179,29.8605,29.8988,108095.0
2021-12-29 15:30:00,31.27,31.27,31.2,31.23,193096.0,29.8988,29.8988,29.8318,29.8605,193096.0
2021-12-30 09:30:00,31.21,31.7,31.21,31.51,412413.0,29.8414,30.3099,29.8414,30.1282,412413.0
2021-12-30 10:00:00,31.52,31.66,31.52,31.58,150441.0,30.1378,30.2717,30.1378,30.1952,150441.0
2021-12-30 10:30:00,31.59,31.63,31.46,31.5,88590.0,30.2047,30.243,30.0804,30.1187,88590.0
2021-12-30 11:00:00,31.49,31.58,31.45,31.54,105017.0,30.1091,30.1952,30.0709,30.1569,105017.0
2021-12-30 11:30:00,31.55,31.6,31.54,31.6,107208.0,30.1665,30.2143,30.1569,30.2143,107208.0
2021-12-30 12:00:00,31.6,31.61,31.55,31.56,96159.0,30.2143,30.2239,30.1665,30.176,96159.0
2021-12-30 12:30:00,31.55,31.57,31.52,31.55,64657.0,30.1665,30.1856,30.1378,30.1665,64657.0
2021-12-30 13:00:00,31.55,31.57,31.5,31.51,94532.0,30.1665,30.1856,30.1187,30.1282,94532.0
2021-12-30 13:30:00,31.5,31.61,31.5,31.61,99527.0,30.1187,30.2239,30.1187,30.2239,99527.0
2021-12-30 14:00:00,31.61,31.63,31.57,31.63,70784.0,30.2239,30.243,30.1856,30.243,70784.0
2021-12-30 14:30:00,31.63,31.73,31.63,31.71,155116.0,30.243,30.3386,30.243,30.3195,155116.0
2021-12-30 15:00:00,31.72,31.77,31.72,31.75,126635.0,30.329,30.3768,30.329,30.3577,126635.0
2021-12-30 15:30:00,31.75,31.82,31.74,31.75,389941.0,30.3577,30.4246,30.3482,30.3577,389941.0
2021-12-31 09:30:00,31.99,32.04,31.85,31.9,273658.0,30.5872,30.635,30.4533,30.5011,273658.0
2021-12-31 10:00:00,31.89,31.89,31.75,31.81,183743.0,30.4916,30.4916,30.3577,30.4151,183743.0
2021-12-31 10:30:00,31.82,31.83,31.72,31.83,81386.0,30.4246,30.4342,30.329,30.4342,81386.0
2021-12-31 11:00:00,31.84,31.85,31.73,31.75,138945.0,30.4438,30.4533,30.3386,30.3577,138945.0
2021-12-31 11:30:00,31.76,31.78,31.73,31.76,95975.0,30.3673,30.3864,30.3386,30.3673,95975.0
2021-12-31 12:00:00,31.76,31.81,31.74,31.81,83455.0,30.3673,30.4151,30.3482,30.4151,83455.0
2021-12-31 12:30:00,31.8,31.87,31.79,31.86,100903.0,30.4055,30.4725,30.396,30.4629,100903.0
2021-12-31 13:00:00,31.85,31.94,31.83,31.94,174533.0,30.4533,30.5394,30.4342,30.5394,174533.0
2021-12-31 13:30:00,31.93,31.96,31.91,31.95,71121.0,30.5298,30.5585,30.5107,30.5489,71121.0
2021-12-31 14:00:00,31.96,31.96,31.91,31.91,68359.0,30.5585,30.5585,30.5107,30.5107,68359.0
2021-12-31 14:30:00,31.91,31.98,31.91,31.98,73524.0,30.5107,30.5776,30.5107,30.5776,73524.0
2021-12-31 15:00:00,31.98,32.05,31.98,32.05,129469.0,30.5776,30.6446,30.5776,30.6446,129469.0
2021-12-31 15:30:00,32.05,32.08,31.98,32.02,501570.0,30.6446,30.6732,30.5776,30.6159,501570.0
2022-01-03 09:30:00,31.4,31.53,31.29,31.36,633099.0,30.0231,30.1474,29.9179,29.9848,633099.0
2022-01-03 10:00:00,31.35,31.5,31.2,31.45,546623.0,29.9753,30.1187,29.8318,30.0709,546623.0
2022-01-03 10:30:00,31.45,31.48,31.3,31.33,165457.0,30.0709,30.0996,29.9275,29.9561,165457.0
2022-01-03 11:00:00,31.32,31.37,31.25,31.28,185397.0,29.9466,29.9944,29.8796,29.9083,185397.0
2022-01-03 11:30:00,31.28,31.28,31.21,31.25,183249.0,29.9083,29.9083,29.8414,29.8796,183249.0
2022-01-03 12:00:00,31.26,31.27,31.23,31.24,192373.0,29.8892,29.8988,29.8605,29.8701,192373.0
2022-01-03 12:30:00,31.23,31.27,31.23,31.26,50226.0,29.8605,29.8988,29.8605,29.8892,50226.0
2022-01-03 13:00:00,31.25,31.31,31.25,31.3,106617.0,29.8796,29.937,29.8796,29.9275,106617.0
2022-01-03 13:30:00,31.3,31.34,31.28,31.34,117533.0,29.9275,29.9657,29.9083,29.9657,117533.0
2022-01-03 14:00:00,31.34,31.36,31.32,31.34,131012.0,29.9657,29.9848,29.9466,29.9657,131012.0
2022-01-03 14:30:00,31.35,31.37,31.32,31.32,42691.0,29.9753,29.9944,29.9466,29.9466,42691.0
2022-01-03 15:00:00,31.32,31.33,31.27,31.29,110284.0,29.9466,29.9561,29.8988,29.9179,110284.0
2022-01-03 15:30:00,31.3,31.3,31.23,31.24,304818.0,29.9275,29.9275,29.8605,29.8701,304818.0
2022-01-04 09:30:00,31.43,31.52,31.32,31.47,547117.0,30.0517,30.1378,29.9466,30.09,547117.0
2022-01-04 10:00:00,31.47,31.7,31.41,31.69,236003.0,30.09,30.3099,30.0326,30.3003,236003.0
2022-01-04 10:30:00,31.69,31.86,31.64,31.78,326834.0,30.3003,30.4629,30.2525,30.3864,326834.0
2022-01-04 11:00:00,31.79,31.79,31.55,31.58,229416.0,30.396,30.396,30.1665,30.1952,229416.0
2022-01-04 11:30:00,31.57,31.67,31.53,31.65,144151.0,30.1856,30.2812,30.1474,30.2621,144151.0
2022-01-04 12:00:00,31.65,31.67,31.62,31.64,173965.0,30.2621,30.2812,30.2334,30.2525,173965.0
2022-01-04 12:30:00,31.63,31.64,31.51,31.54,113643.0,30.243,30.2525,30.1282,30.1569,113643.0
2022-01-04 13:00:00,31.53,31.55,31.48,31.49,81233.0,30.1474,30.1665,30.0996,30.1091,81233.0
2022-01-04 13:30:00,31.49,31.54,31.46,31.52,94463.0,30.1091,30.1569,30.0804,30.1378,94463.0
2022-01-04 14:00:00,31.53,31.57,31.53,31.57,74689.0,30.1474,30.1856,30.1474,30.1856,74689.0
2022-01-04 14:30:00,31.58,31.58,31.47,31.48,66574.0,30.1952,30.1952,30.09,30.0996,66574.0
2022-01-04 15:00:00,31.48,31.51,31.43,31.48,191057.0,30.0996,30.1282,30.0517,30.0996,191057.0
2022-01-04 15:30:00,31.48,31.48,31.36,31.39,300316.0,30.0996,30.0996,29.9848,30.0135,300316.0
2022-01-05 09:30:00,31.71,32.02,31.63,31.9,646626.0,30.3195,30.6159,30.243,30.5011,646626.0
2022-01-05 10:00:00,31.91,31.95,31.68,31.68,294183.0,30.5107,30.5489,30.2908,30.2908,294183.0
2022-01-05 10:30:00,31.68,31.7,31.58,31.65,217240.0,30.2908,30.3099,30.1952,30.2621,217240.0
2022-01-05 11:00:00,31.66,31.7,31.64,31.68,126171.0,30.2717,30.3099,30.2525,30.2908,126171.0
2022-01-05 11:30:00,31.67,31.73,31.63,31.69,128616.0,30.2812,30.3386,30.243,30.3003,128616.0
2022-01-05 12:00:00,31.69,31.86,31.68,31.83,128234.0,30.3003,30.4629,30.2908,30.4342,128234.0
2022-01-05 12:30:00,31.82,31.83,31.65,31.65,174670.0,30.4246,30.4342,30.2621,30.2621,174670.0
2022-01-05 13:00:00,31.64,31.68,31.63,31.65,69439.0,30.2525,30.2908,30.243,30.2621,69439.0
2022-01-05 13:30:00,31.65,31.67,31.64,31.66,39267.0,30.2621,30.2812,30.2525,30.2717,39267.0
2022-01-05 14:00:00,31.66,31.67,31.18,31.37,473292.0,30.2717,30.2812,29.8127,29.9944,473292.0
2022-01-05 14:30:00,31.36,31.39,31.11,31.15,270426.0,29.9848,30.0135,29.7458,29.784,270426.0
2022-01-05 15:00:00,31.14,31.16,30.94,30.95,282044.0,29.7745,29.7936,29.5832,29.5928,282044.0
2022-01-05 15:30:00,30.94,30.96,30.79,30.83,542135.0,29.5832,29.6024,29.4398,29.4781,542135.0
2022-01-06 09:30:00,30.17,30.38,30.05,30.08,753997.0,28.847,29.0478,28.7323,28.7609,753997.0
2022-01-06 10:00:00,30.09,30.21,29.75,29.95,480587.0,28.7705,28.8852,28.4454,28.6366,480587.0
2022-01-06 10:30:00,29.96,30.02,29.84,29.85,333594.0,28.6462,28.7036,28.5315,28.541,333594.0
2022-01-06 11:00:00,29.85,29.98,29.75,29.96,218387.0,28.541,28.6653,28.4454,28.6462,218387.0
2022-01-06 11:30:00,29.97,30.04,29.92,29.94,124387.0,28.6558,28.7227,28.608,28.6271,124387.0
2022-01-06 12:00:00,29.94,30.05,29.93,30.05,158084.0,28.6271,28.7323,28.6175,28.7323,158084.0
2022-01-06 12:30:00,30.06,30.13,29.98,29.98,137334.0,28.7418,28.8088,28.6653,28.6653,137334.0
2022-01-06 13:00:00,29.97,30.0,29.8,29.81,254447.0,28.6558,28.6845,28.4932,28.5028,254447.0
2022-01-06 13:30:00,29.82,29.84,29.79,29.79,109806.0,28.5124,28.5315,28.4837,28.4837,109806.0
2022-01-06 14:00:00,29.78,29.86,29.76,29.86,106772.0,28.4741,28.5506,28.455,28.5506,106772.0
2022-01-06 14:30:00,29.86,29.93,29.86,29.88,136208.0,28.5506,28.6175,28.5506,28.5697,136208.0
2022-01-06 15:00:00,29.89,29.94,29.87,29.9,174732.0,28.5793,28.6271,28.5602,28.5888,174732.0
2022-01-06 15:30:00,29.89,29.89,29.74,29.77,562170.0,28.5793,28.5793,28.4359,28.4645,562170.0
2022-01-07 09:30:00,29.95,30.11,29.83,29.85,579870.0,28.6366,28.7896,28.5219,28.541,579870.0
2022-01-07 10:00:00,29.85,29.95,29.8,29.83,211767.0,28.541,28.6366,28.4932,28.5219,211767.0
2022-01-07 10:30:00,29.82,29.82,29.62,29.75,343900.0,28.5124,28.5124,28.3211,28.4454,343900.0
2022-01-07 11:00:00,29.75,29.86,29.75,29.85,150467.0,28.4454,28.5506,28.4454,28.541,150467.0
2022-01-07 11:30:00,29.85,30.0,29.85,29.99,197552.0,28.541,28.6845,28.541,28.6749,197552.0
2022-01-07 12:00:00,30.0,30.01,29.88,29.9,120935.0,28.6845,28.694,28.5697,28.5888,120935.0
2022-01-07 12:30:00,29.91,29.96,29.89,29.93,72259.0,28.5984,28.6462,28.5793,28.6175,72259.0
2022-01-07 13:00:00,29.92,30.07,29.91,30.05,211226.0,28.608,28.7514,28.5984,28.7323,211226.0
2022-01-07 13:30:00,30.05,30.09,30.02,30.05,109339.0,28.7323,28.7705,28.7036,28.7323,109339.0
2022-01-07 14:00:00,30.06,30.13,30.0,30.12,123167.0,28.7418,28.8088,28.6845,28.7992,123167.0
2022-01-07 14:30:00,30.11,30.16,30.07,30.09,111677.0,28.7896,28.8374,28.7514,28.7705,111677.0
2022-01-07 15:00:00,30.09,30.12,29.95,29.96,207112.0,28.7705,28.7992,28.6366,28.6462,207112.0
2022-01-07 15:30:00,29.98,30.04,29.95,30.02,417202.0,28.6653,28.7227,28.6366,28.7036,417202.0
2022-01-10 09:30:00,29.85,30.03,29.78,29.89,815817.0,28.541,28.7131,28.4741,28.5793,815817.0
2022-01-10 10:00:00,29.88,29.97,29.72,29.84,270891.0,28.5697,28.6558,28.4167,28.5315,270891.0
2022-01-10 10:30:00,29.85,29.93,29.66,29.78,361491.0,28.541,28.6175,28.3594,28.4741,361491.0
2022-01-10 11:00:00,29.79,29.93,29.79,29.87,197363.0,28.4837,28.6175,28.4837,28.5602,197363.0
2022-01-10 11:30:00,29.88,29.91,29.82,29.89,186230.0,28.5697,28.5984,28.5124,28.5793,186230.0
2022-01-10 12:00:00,29.89,29.93,29.86,29.93,204948.0,28.5793,28.6175,28.5506,28.6175,204948.0
2022-01-10 12:30:00,29.93,30.18,29.93,30.18,313869.0,28.6175,28.8566,28.6175,28.8566,313869.0
2022-01-10 13:00:00,30.18,30.27,30.17,30.19,290270.0,28.8566,28.9426,28.847,28.8661,290270.0
2022-01-10 13:30:00,30.19,30.32,30.19,30.31,202516.0,28.8661,28.9904,28.8661,28.9809,202516.0
2022-01-10 14:00:00,30.31,30.41,30.3,30.4,114379.0,28.9809,29.0765,28.9713,29.0669,114379.0
2022-01-10 14:30:00,30.4,30.48,30.38,30.46,174937.0,29.0669,29.1434,29.0478,29.1243,174937.0
2022-01-10 15:00:00,30.47,30.5,30.38,30.42,169369.0,29.1338,29.1625,29.0478,29.086,169369.0
2022-01-10 15:30:00,30.41,30.54,30.41,30.52,505925.0,29.0765,29.2008,29.0765,29.1817,505925.0
2022-01-11 09:30:00,30.62,30.71,30.39,30.57,532817.0,29.2773,29.3633,29.0574,29.2295,532817.0
2022-01-11 10:00:00,30.56,30.73,30.52,30.62,218334.0,29.2199,29.3824,29.1817,29.2773,218334.0
2022-01-11 10:30:00,30.61,30.65,30.44,30.65,270271.0,29.2677,29.306,29.1052,29.306,270271.0
2022-01-11 11:00:00,30.65,30.88,30.65,30.8,272323.0,29.306,29.5259,29.306,29.4494,272323.0
2022-01-11 11:30:00,30.81,30.87,30.74,30.76,165704.0,29.4589,29.5163,29.392,29.4111,165704.0
2022-01-11 12:00:00,30.76,30.81,30.71,30.71,184974.0,29.4111,29.4589,29.3633,29.3633,184974.0
2022-01-11 12:30:00,30.7,30.82,30.69,30.82,122324.0,29.3538,29.4685,29.3442,29.4685,122324.0
2022-01-11 13:00:00,30.81,30.93,30.79,30.9,145587.0,29.4589,29.5737,29.4398,29.545,145587.0
2022-01-11 13:30:00,30.91,31.0,30.9,30.98,170384.0,29.5546,29.6406,29.545,29.6215,170384.0
2022-01-11 14:00:00,30.98,31.0,30.93,30.93,144944.0,29.6215,29.6406,29.5737,29.5737,144944.0
2022-01-11 14:30:00,30.93,30.97,30.89,30.96,112537.0,29.5737,29.6119,29.5354,29.6024,112537.0
2022-01-11 15:00:00,30.95,31.04,30.95,31.04,157119.0,29.5928,29.6789,29.5928,29.6789,157119.0
2022-01-11 15:30:00,31.05,31.15,31.04,31.15,491947.0,29.6884,29.784,29.6789,29.784,491947.0
2022-01-12 09:30:00,31.28,31.55,31.25,31.31,504699.0,29.9083,30.1665,29.8796,29.937,504699.0
2022-01-12 10:00:00,31.32,31.34,31.14,31.22,226462.0,29.9466,29.9657,29.7745,29.851,226462.0
2022-01-12 10:30:00,31.23,31.29,31.09,31.24,218576.0,29.8605,29.9179,29.7267,29.8701,218576.0
2022-01-12 11:00:00,31.24,31.26,31.08,31.15,146440.0,29.8701,29.8892,29.7171,29.784,146440.0
2022-01-12 11:30:00,31.15,31.34,31.15,31.3,115801.0,29.784,29.9657,29.784,29.9275,115801.0
2022-01-12 12:00:00,31.3,31.41,31.28,31.37,130496.0,29.9275,30.0326,29.9083,29.9944,130496.0
2022-01-12 12:30:00,31.37,31.43,31.36,31.36,148606.0,29.9944,30.0517,29.9848,29.9848,148606.0
2022-01-12 13:00:00,31.35,31.37,31.32,31.35,103435.0,29.9753,29.9944,29.9466,29.9753,103435.0
2022-01-12 13:30:00,31.35,31.43,31.34,31.38,171708.0,29.9753,30.0517,29.9657,30.0039,171708.0
2022-01-12 14:00:00,31.38,31.51,31.37,31.5,100515.0,30.0039,30.1282,29.9944,30.1187,100515.0
2022-01-12 14:30:00,31.51,31.58,31.48,31.58,130446.0,30.1282,30.1952,30.0996,30.1952,130446.0
2022-01-12 15:00:00,31.58,31.63,31.56,31.59,182311.0,30.1952,30.243,30.176,30.2047,182311.0
2022-01-12 15:30:00,31.58,31.71,31.58,31.71,336089.0,30.1952,30.3195,30.1952,30.3195,336089.0
2022-01-13 09:30:00,31.56,31.74,31.48,31.57,517636.0,30.176,30.3482,30.0996,30.1856,517636.0
2022-01-13 10:00:00,31.57,31.64,31.34,31.43,276631.0,30.1856,30.2525,29.9657,30.0517,276631.0
2022-01-13 10:30:00,31.41,31.44,31.27,31.32,236037.0,30.0326,30.0613,29.8988,29.9466,236037.0
2022-01-13 11:00:00,31.31,31.49,31.29,31.46,179373.0,29.937,30.1091,29.9179,30.0804,179373.0
2022-01-13 11:30:00,31.46,31.5,31.43,31.49,96050.0,30.0804,30.1187,30.0517,30.1091,96050.0
2022-01-13 12:00:00,31.49,31.5,31.39,31.45,182550.0,30.1091,30.1187,30.0135,30.0709,182550.0
2022-01-13 12:30:00,31.44,31.54,31.43,31.53,135755.0,30.0613,30.1569,30.0517,30.1474,135755.0
2022-01-13 13:00:00,31.52,31.55,31.5,31.55,108780.0,30.1378,30.1665,30.1187,30.1665,108780.0
2022-01-13 13:30:00,31.55,31.56,31.49,31.53,67810.0,30.1665,30.176,30.1091,30.1474,67810.0
2022-01-13 14:00:00,31.53,31.55,31.47,31.49,49195.0,30.1474,30.1665,30.09,30.1091,49195.0
2022-01-13 14:30:00,31.48,31.51,31.46,31.47,108701.0,30.0996,30.1282,30.0804,30.09,108701.0
2022-01-13 15:00:00,31.48,31.48,31.32,31.35,83731.0,30.0996,30.0996,29.9466,29.9753,83731.0
2022-01-13 15:30:00,31.35,31.36,31.23,31.25,368625.0,29.9753,29.9848,29.8605,29.8796,368625.0
2022-01-14 09:30:00,31.35,31.35,31.09,31.24,449953.0,29.9753,29.9753,29.7267,29.8701,449953.0
2022-01-14 10:00:00,31.25,31.25,31.03,31.04,230347.0,29.8796,29.8796,29.6693,29.6789,230347.0
2022-01-14 10:30:00,31.04,31.05,30.91,30.93,220357.0,29.6789,29.6884,29.5546,29.5737,220357.0
2022-01-14 11:00:00,30.93,30.97,30.78,30.79,189137.0,29.5737,29.6119,29.4303,29.4398,189137.0
2022-01-14 11:30:00,30.79,30.89,30.77,30.89,174410.0,29.4398,29.5354,29.4207,29.5354,174410.0
2022-01-14 12:00:00,30.88,30.95,30.82,30.87,126244.0,29.5259,29.5928,29.4685,29.5163,126244.0
2022-01-14 12:30:00,30.89,30.89,30.73,30.77,150417.0,29.5354,29.5354,29.3824,29.4207,150417.0
2022-01-14 13:00:00,30.77,30.84,30.75,30.84,152307.0,29.4207,29.4876,29.4016,29.4876,152307.0
2022-01-14 13:30:00,30.83,30.84,30.75,30.83,94211.0,29.4781,29.4876,29.4016,29.4781,94211.0
2022-01-14 14:00:00,30.83,30.9,30.8,30.82,100615.0,29.4781,29.545,29.4494,29.4685,100615.0
2022-01-14 14:30:00,30.83,30.97,30.83,30.95,69863.0,29.4781,29.6119,29.4781,29.5928,69863.0
2022-01-14 15:00:00,30.95,31.0,30.91,30.95,167585.0,29.5928,29.6406,29.5546,29.5928,167585.0
2022-01-14 15:30:00,30.95,31.0,30.95,30.98,271837.0,29.5928,29.6406,29.5928,29.6215,271837.0
2022-01-18 09:30:00,30.8,30.93,30.56,30.83,526818.0,29.4494,29.5737,29.2199,29.4781,526818.0
2022-01-18 10:00:00,30.84,30.96,30.73,30.96,224958.0,29.4876,29.6024,29.3824,29.6024,224958.0
2022-01-18 10:30:00,30.97,31.13,30.9,31.12,93228.0,29.6119,29.7649,29.545,29.7553,93228.0
2022-01-18 11:00:00,31.11,31.15,30.79,30.81,140012.0,29.7458,29.784,29.4398,29.4589,140012.0
2022-01-18 11:30:00,30.81,30.85,30.74,30.8,126932.0,29.4589,29.4972,29.392,29.4494,126932.0
2022-01-18 12:00:00,30.8,30.88,30.73,30.8,112232.0,29.4494,29.5259,29.3824,29.4494,112232.0
2022-01-18 12:30:00,30.78,30.79,30.55,30.56,262913.0,29.4303,29.4398,29.2103,29.2199,262913.0
2022-01-18 13:00:00,30.55,30.59,30.49,30.53,110399.0,29.2103,29.2486,29.153,29.1912,110399.0
2022-01-18 13:30:00,30.53,30.64,30.51,30.64,76226.0,29.1912,29.2964,29.1721,29.2964,76226.0
2022-01-18 14:00:00,30.65,30.7,30.64,30.68,59763.0,29.306,29.3538,29.2964,29.3346,59763.0
2022-01-18 14:30:00,30.68,30.73,30.68,30.69,94226.0,29.3346,29.3824,29.3346,29.3442,94226.0
2022-01-18 15:00:00,30.69,30.72,30.6,30.65,84758.0,29.3442,29.3729,29.2581,29.306,84758.0
2022-01-18 15:30:00,30.65,30.66,30.54,30.6,381722.0,29.306,29.3155,29.2008,29.2581,381722.0
2022-01-19 09:30:00,31.04,31.45,30.95,31.39,791561.0,29.6789,30.0709,29.5928,30.0135,791561.0
2022-01-19 10:00:00,31.39,31.76,31.33,31.73,536315.0,30.0135,30.3673,29.9561,30.3386,536315.0
2022-01-19 10:30:00,31.73,31.9,31.71,31.89,890512.0,30.3386,30.5011,30.3195,30.4916,890512.0
2022-01-19 11:00:00,31.89,32.15,31.86,32.09,825873.0,30.4916,30.7402,30.4629,30.6828,825873.0
2022-01-19 11:30:00,32.09,32.42,32.09,32.36,619785.0,30.6828,30.9983,30.6828,30.941,619785.0
2022-01-19 12:00:00,32.37,32.7,32.36,32.69,367696.0,30.9505,31.2661,30.941,31.2565,367696.0
2022-01-19 12:30:00,32.69,32.8,32.56,32.68,712351.0,31.2565,31.3617,31.1322,31.2469,712351.0
2022-01-19 13:00:00,32.68,32.8,32.58,32.72,471263.0,31.2469,31.3617,31.1513,31.2852,471263.0
2022-01-19 13:30:00,32.71,32.73,32.59,32.63,393774.0,31.2756,31.2947,31.1609,31.1991,393774.0
2022-01-19 14:00:00,32.62,32.63,32.45,32.45,484681.0,31.1896,31.1991,31.027,31.027,484681.0
2022-01-19 14:30:00,32.45,32.71,32.45,32.71,504103.0,31.027,31.2756,31.027,31.2756,504103.0
2022-01-19 15:00:00,32.7,32.94,32.7,32.85,561766.0,31.2661,31.4955,31.2661,31.4095,561766.0
2022-01-19 15:30:00,32.84,32.88,32.73,32.79,760591.0,31.3999,31.4382,31.2947,31.3521,760591.0
2022-01-20 09:30:00,33.11,33.19,32.72,33.16,1047299.0,31.6581,31.7346,31.2852,31.7059,1047299.0
2022-01-20 10:00:00,33.16,33.16,32.84,32.98,309355.0,31.7059,31.7059,31.3999,31.5338,309355.0
2022-01-20 10:30:00,32.98,32.99,32.74,32.96,301553.0,31.5338,31.5433,31.3043,31.5147,301553.0
2022-01-20 11:00:00,32.95,32.95,32.52,32.63,594672.0,31.5051,31.5051,31.094,31.1991,594672.0
2022-01-20 11:30:00,32.62,32.84,32.6,32.81,244438.0,31.1896,31.3999,31.1704,31.3712,244438.0
2022-01-20 12:00:00,32.82,32.89,32.78,32.87,151456.0,31.3808,31.4477,31.3426,31.4286,151456.0
2022-01-20 12:30:00,32.87,32.9,32.81,32.85,111428.0,31.4286,31.4573,31.3712,31.4095,111428.0
2022-01-20 13:00:00,32.84,32.84,32.73,32.8,204496.0,31.3999,31.3999,31.2947,31.3617,204496.0
2022-01-20 13:30:00,32.79,32.79,32.73,32.77,145135.0,31.3521,31.3521,31.2947,31.333,145135.0
2022-01-20 14:00:00,32.77,32.78,32.67,32.7,162516.0,31.333,31.3426,31.2374,31.2661,162516.0
2022-01-20 14:30:00,32.7,32.73,32.66,32.69,129592.0,31.2661,31.2947,31.2278,31.2565,129592.0
2022-01-20 15:00:00,32.69,32.71,32.52,32.55,256381.0,31.2565,31.2756,31.094,31.1226,256381.0
2022-01-20 15:30:00,32.55,32.55,32.33,32.34,625949.0,31.1226,31.1226,30.9123,30.9218,625949.0
2022-01-21 09:30:00,32.58,32.6,32.28,32.35,595688.0,31.1513,31.1704,30.8645,30.9314,595688.0
2022-01-21 10:00:00,32.35,32.38,32.02,32.14,595566.0,30.9314,30.9601,30.6159,30.7306,595566.0
2022-01-21 10:30:00,32.15,32.33,32.11,32.24,375954.0,30.7402,30.9123,30.7019,30.8262,375954.0
2022-01-21 11:00:00,32.24,32.24,32.01,32.21,303962.0,30.8262,30.8262,30.6063,30.7975,303962.0
2022-01-21 11:30:00,32.21,32.24,31.9,32.09,367922.0,30.7975,30.8262,30.5011,30.6828,367922.0
2022-01-21 12:00:00,32.08,32.08,31.94,32.02,200206.0,30.6732,30.6732,30.5394,30.6159,200206.0
2022-01-21 12:30:00,32.01,32.05,31.84,31.9,280089.0,30.6063,30.6446,30.4438,30.5011,280089.0
2022-01-21 13:00:00,31.9,31.94,31.72,31.75,241743.0,30.5011,30.5394,30.329,30.3577,241743.0
2022-01-21 13:30:00,31.75,31.84,31.69,31.78,211466.0,30.3577,30.4438,30.3003,30.3864,211466.0
2022-01-21 14:00:00,31.79,31.8,31.64,31.64,245125.0,30.396,30.4055,30.2525,30.2525,245125.0
2022-01-21 14:30:00,31.64,31.77,31.63,31.67,183357.0,30.2525,30.3768,30.243,30.2812,183357.0
2022-01-21 15:00:00,31.68,31.68,31.49,31.5,408900.0,30.2908,30.2908,30.1091,30.1187,408900.0
2022-01-21 15:30:00,31.49,31.72,31.48,31.65,757511.0,30.1091,30.329,30.0996,30.2621,757511.0
2022-01-24 09:30:00,31.54,31.55,30.81,30.81,676814.0,30.1569,30.1665,29.4589,29.4589,676814.0
2022-01-24 10:00:00,30.82,30.88,30.49,30.59,525600.0,29.4685,29.5259,29.153,29.2486,525600.0
2022-01-24 10:30:00,30.6,30.91,30.57,30.79,567561.0,29.2581,29.5546,29.2295,29.4398,567561.0
2022-01-24 11:00:00,30.78,30.79,30.56,30.66,274846.0,29.4303,29.4398,29.2199,29.3155,274846.0
2022-01-24 11:30:00,30.69,30.76,30.44,30.74,416974.0,29.3442,29.4111,29.1052,29.392,416974.0
2022-01-24 12:00:00,30.74,30.75,30.5,30.72,403287.0,29.392,29.4016,29.1625,29.3729,403287.0
2022-01-24 12:30:00,30.71,30.96,30.63,30.89,414006.0,29.3633,29.6024,29.2868,29.5354,414006.0
2022-01-24 13:00:00,30.9,31.17,30.79,30.98,293303.0,29.545,29.8032,29.4398,29.6215,293303.0
2022-01-24 13:30:00,30.98,31.16,30.98,31.11,232946.0,29.6215,29.7936,29.6215,29.7458,232946.0
2022-01-24 14:00:00,31.12,31.26,30.93,31.01,213375.0,29.7553,29.8892,29.5737,29.6502,213375.0
2022-01-24 14:30:00,31.04,31.1,30.88,31.0,150056.0,29.6789,29.7362,29.5259,29.6406,150056.0
2022-01-24 15:00:00,31.0,31.25,30.99,31.14,259976.0,29.6406,29.8796,29.631,29.7745,259976.0
2022-01-24 15:30:00,31.13,31.48,31.11,31.46,559644.0,29.7649,30.0996,29.7458,30.0804,559644.0
2022-01-25 09:30:00,31.09,31.48,30.85,31.25,675695.0,29.7267,30.0996,29.4972,29.8796,675695.0
2022-01-25 10:00:00,31.24,31.32,30.89,31.19,314147.0,29.8701,29.9466,29.5354,29.8223,314147.0
2022-01-25 10:30:00,31.19,31.3,31.1,31.12,328604.0,29.8223,29.9275,29.7362,29.7553,328604.0
2022-01-25 11:00:00,31.11,31.27,31.03,31.15,330221.0,29.7458,29.8988,29.6693,29.784,330221.0
2022-01-25 11:30:00,31.15,31.2,30.99,31.09,419455.0,29.784,29.8318,29.631,29.7267,419455.0
2022-01-25 12:00:00,31.09,31.2,31.04,31.16,433371.0,29.7267,29.8318,29.6789,29.7936,433371.0
2022-01-25 12:30:00,31.16,31.23,31.1,31.16,357198.0,29.7936,29.8605,29.7362,29.7936,357198.0
2022-01-25 13:00:00,31.16,31.3,31.11,31.29,173949.0,29.7936,29.9275,29.7458,29.9179,173949.0
2022-01-25 13:30:00,31.29,31.52,31.27,31.52,293793.0,29.9179,30.1378,29.8988,30.1378,293793.0
2022-01-25 14:00:00,31.5,31.64,31.44,31.62,360973.0,30.1187,30.2525,30.0613,30.2334,360973.0
2022-01-25 14:30:00,31.63,31.82,31.63,31.8,180359.0,30.243,30.4246,30.243,30.4055,180359.0
2022-01-25 15:00:00,31.79,31.79,31.56,31.59,261233.0,30.396,30.396,30.176,30.2047,261233.0
2022-01-25 15:30:00,31.59,31.7,31.57,31.65,472885.0,30.2047,30.3099,30.1856,30.2621,472885.0
2022-01-26 09:30:00,31.3,31.75,31.3,31.75,457046.0,29.9275,30.3577,29.9275,30.3577,457046.0
2022-01-26 10:00:00,31.77,31.89,31.51,31.51,290615.0,30.3768,30.4916,30.1282,30.1282,290615.0
2022-01-26 10:30:00,31.5,31.55,31.4,31.52,198877.0,30.1187,30.1665,30.0231,30.1378,198877.0
2022-01-26 11:00:00,31.53,31.57,31.37,31.5,309913.0,30.1474,30.1856,29.9944,30.1187,309913.0
2022-01-26 11:30:00,31.51,31.56,31.38,31.42,163422.0,30.1282,30.176,30.0039,30.0422,163422.0
2022-01-26 12:00:00,31.42,31.53,31.38,31.42,248167.0,30.0422,30.1474,30.0039,30.0422,248167.0
2022-01-26 12:30:00,31.43,31.49,31.43,31.48,88864.0,30.0517,30.1091,30.0517,30.0996,88864.0
2022-01-26 13:00:00,31.49,31.49,31.39,31.4,121144.0,30.1091,30.1091,30.0135,30.0231,121144.0
2022-01-26 13:30:00,31.4,31.45,31.34,31.35,124281.0,30.0231,30.0709,29.9657,29.9753,124281.0
2022-01-26 14:00:00,31.37,31.65,31.25,31.6,516840.0,29.9944,30.2621,29.8796,30.2143,516840.0
2022-01-26 14:30:00,31.59,31.6,30.7,30.86,1107435.0,30.2047,30.2143,29.3538,29.5067,1107435.0
2022-01-26 15:00:00,30.84,30.84,30.39,30.61,1051154.0,29.4876,29.4876,29.0574,29.2677,1051154.0
2022-01-26 15:30:00,30.61,30.7,30.53,30.64,1381869.0,29.2677,29.3538,29.1912,29.2964,1381869.0
2022-01-27 09:30:00,29.89,30.6,29.86,30.29,1006479.0,28.5793,29.2581,28.5506,28.9617,1006479.0
2022-01-27 10:00:00,30.29,30.45,30.09,30.1,424877.0,28.9617,29.1147,28.7705,28.7801,424877.0
2022-01-27 10:30:00,30.09,30.14,29.93,29.96,535202.0,28.7705,28.8183,28.6175,28.6462,535202.0
2022-01-27 11:00:00,29.96,30.08,29.91,30.07,392586.0,28.6462,28.7609,28.5984,28.7514,392586.0
2022-01-27 11:30:00,30.07,30.18,30.04,30.1,372923.0,28.7514,28.8566,28.7227,28.7801,372923.0
2022-01-27 12:00:00,30.11,30.12,29.92,29.93,357706.0,28.7896,28.7992,28.608,28.6175,357706.0
2022-01-27 12:30:00,29.93,29.94,29.75,29.8,444334.0,28.6175,28.6271,28.4454,28.4932,444334.0
2022-01-27 13:00:00,29.8,29.89,29.74,29.79,210169.0,28.4932,28.5793,28.4359,28.4837,210169.0
2022-01-27 13:30:00,29.8,29.83,29.73,29.8,382824.0,28.4932,28.5219,28.4263,28.4932,382824.0
2022-01-27 14:00:00,29.8,29.89,29.66,29.67,386936.0,28.4932,28.5793,28.3594,28.3689,386936.0
2022-01-27 14:30:00,29.66,29.81,29.64,29.69,423226.0,28.3594,28.5028,28.3402,28.3881,423226.0
2022-01-27 15:00:00,29.69,29.82,29.69,29.75,331941.0,28.3881,28.5124,28.3881,28.4454,331941.0
2022-01-27 15:30:00,29.74,29.77,29.66,29.68,548948.0,28.4359,28.4645,28.3594,28.3785,548948.0
2022-01-28 09:30:00,29.34,29.38,29.1,29.14,693069.0,28.0534,28.0916,27.8239,27.8622,693069.0
2022-01-28 10:00:00,29.11,29.34,29.03,29.1,418290.0,27.8335,28.0534,27.757,27.8239,418290.0
2022-01-28 10:30:00,29.11,29.15,28.95,28.98,362439.0,27.8335,27.8717,27.6805,27.7092,362439.0
2022-01-28 11:00:00,28.98,29.15,28.95,29.05,346228.0,27.7092,27.8717,27.6805,27.7761,346228.0
2022-01-28 11:30:00,29.05,29.13,28.93,29.07,361037.0,27.7761,27.8526,27.6614,27.7952,361037.0
2022-01-28 12:00:00,29.08,29.16,28.95,29.0,365762.0,27.8048,27.8813,27.6805,27.7283,365762.0
2022-01-28 12:30:00,28.99,29.01,28.88,28.92,287711.0,27.7187,27.7379,27.6136,27.6518,287711.0
2022-01-28 13:00:00,28.91,29.11,28.91,29.1,152566.0,27.6423,27.8335,27.6423,27.8239,152566.0
2022-01-28 13:30:00,29.11,29.23,29.11,29.2,156845.0,27.8335,27.9482,27.8335,27.9195,156845.0
2022-01-28 14:00:00,29.21,29.24,28.93,28.95,172743.0,27.9291,27.9578,27.6614,27.6805,172743.0
2022-01-28 14:30:00,28.92,29.15,28.92,29.14,154769.0,27.6518,27.8717,27.6518,27.8622,154769.0
2022-01-28 15:00:00,29.14,29.18,29.11,29.16,147801.0,27.8622,27.9004,27.8335,27.8813,147801.0
2022-01-28 15:30:00,29.16,29.34,29.1,29.31,790377.0,27.8813,28.0534,27.8239,28.0247,790377.0
2022-01-31 09:30:00,29.56,29.81,29.55,29.62,874369.0,28.2638,28.5028,28.2542,28.3211,874369.0
2022-01-31 10:00:00,29.62,29.85,29.51,29.74,500255.0,28.3211,28.541,28.2159,28.4359,500255.0
2022-01-31 10:30:00,29.74,29.79,29.52,29.77,379702.0,28.4359,28.4837,28.2255,28.4645,379702.0
2022-01-31 11:00:00,29.77,29.85,29.72,29.73,265096.0,28.4645,28.541,28.4167,28.4263,265096.0
2022-01-31 11:30:00,29.74,29.89,29.71,29.85,270850.0,28.4359,28.5793,28.4072,28.541,270850.0
2022-01-31 12:00:00,29.86,29.96,29.83,29.94,401724.0,28.5506,28.6462,28.5219,28.6271,401724.0
2022-01-31 12:30:00,29.95,30.01,29.89,30.01,114696.0,28.6366,28.694,28.5793,28.694,114696.0
2022-01-31 13:00:00,30.0,30.05,29.96,29.98,170443.0,28.6845,28.7323,28.6462,28.6653,170443.0
2022-01-31 13:30:00,29.98,30.03,29.97,30.01,192441.0,28.6653,28.7131,28.6558,28.694,192441.0
2022-01-31 14:00:00,30.02,30.09,30.0,30.09,249976.0,28.7036,28.7705,28.6845,28.7705,249976.0
2022-01-31 14:30:00,30.09,30.15,30.09,30.14,127760.0,28.7705,28.8279,28.7705,28.8183,127760.0
2022-01-31 15:00:00,30.14,30.18,30.09,30.14,334642.0,28.8183,28.8566,28.7705,28.8183,334642.0
2022-01-31 15:30:00,30.14,30.24,30.11,30.23,670650.0,28.8183,28.9139,28.7896,28.9044,670650.0
2022-02-01 09:30:00,30.57,30.71,30.25,30.3,746482.0,29.2295,29.3633,28.9235,28.9713,746482.0
2022-02-01 10:00:00,30.32,30.38,30.04,30.29,346576.0,28.9904,29.0478,28.7227,28.9617,346576.0
2022-02-01 10:30:00,30.3,30.62,30.3,30.5,255063.0,28.9713,29.2773,28.9713,29.1625,255063.0
2022-02-01 11:00:00,30.49,30.59,30.43,30.59,158778.0,29.153,29.2486,29.0956,29.2486,158778.0
2022-02-01 11:30:00,30.58,30.63,30.46,30.49,99191.0,29.239,29.2868,29.1243,29.153,99191.0
2022-02-01 12:00:00,30.48,30.49,30.41,30.48,104981.0,29.1434,29.153,29.0765,29.1434,104981.0
2022-02-01 12:30:00,30.47,30.51,30.38,30.5,168931.0,29.1338,29.1721,29.0478,29.1625,168931.0
2022-02-01 13:00:00,30.5,30.5,30.43,30.47,43539.0,29.1625,29.1625,29.0956,29.1338,43539.0
2022-02-01 13:30:00,30.47,30.5,30.4,30.43,59468.0,29.1338,29.1625,29.0669,29.0956,59468.0
2022-02-01 14:00:00,30.44,30.52,30.44,30.49,111428.0,29.1052,29.1817,29.1052,29.153,111428.0
2022-02-01 14:30:00,30.5,30.53,30.48,30.51,75112.0,29.1625,29.1912,29.1434,29.1721,75112.0
2022-02-01 15:00:00,30.5,30.55,30.45,30.45,79941.0,29.1625,29.2103,29.1147,29.1147,79941.0
2022-02-01 15:30:00,30.46,30.5,30.39,30.49,312434.0,29.1243,29.1625,29.0574,29.153,312434.0
2022-02-02 09:30:00,30.61,30.85,30.25,30.34,535199.0,29.2677,29.4972,28.9235,29.0095,535199.0
2022-02-02 10:00:00,30.35,30.74,30.35,30.61,341779.0,29.0191,29.392,29.0191,29.2677,341779.0
2022-02-02 10:30:00,30.61,30.69,30.51,30.64,92653.0,29.2677,29.3442,29.1721,29.2964,92653.0
2022-02-02 11:00:00,30.64,30.73,30.56,30.73,140753.0,29.2964,29.3824,29.2199,29.3824,140753.0
2022-02-02 11:30:00,30.73,30.8,30.66,30.78,190910.0,29.3824,29.4494,29.3155,29.4303,190910.0
2022-02-02 12:00:00,30.78,30.92,30.77,30.9,137811.0,29.4303,29.5641,29.4207,29.545,137811.0
2022-02-02 12:30:00,30.9,30.97,30.88,30.97,146441.0,29.545,29.6119,29.5259,29.6119,146441.0
2022-02-02 13:00:00,30.96,31.03,30.89,30.92,214998.0,29.6024,29.6693,29.5354,29.5641,214998.0
2022-02-02 13:30:00,30.91,30.93,30.84,30.91,145115.0,29.5546,29.5737,29.4876,29.5546,145115.0
2022-02-02 14:00:00,30.91,30.93,30.88,30.91,116331.0,29.5546,29.5737,29.5259,29.5546,116331.0
2022-02-02 14:30:00,30.93,30.95,30.84,30.84,110703.0,29.5737,29.5928,29.4876,29.4876,110703.0
2022-02-02 15:00:00,30.84,30.85,30.76,30.76,179514.0,29.4876,29.4972,29.4111,29.4111,179514.0
2022-02-02 15:30:00,30.77,30.77,30.63,30.63,355892.0,29.4207,29.4207,29.2868,29.2868,355892.0
2022-02-03 09:30:00,30.42,30.54,30.02,30.09,416591.0,29.086,29.2008,28.7036,28.7705,416591.0
2022-02-03 10:00:00,30.06,30.34,29.95,30.26,278622.0,28.7418,29.0095,28.6366,28.9331,278622.0
2022-02-03 10:30:00,30.27,30.61,30.27,30.55,486742.0,28.9426,29.2677,28.9426,29.2103,486742.0
2022-02-03 11:00:00,30.55,30.65,30.41,30.62,208107.0,29.2103,29.306,29.0765,29.2773,208107.0
2022-02-03 11:30:00,30.62,30.65,30.46,30.48,134680.0,29.2773,29.306,29.1243,29.1434,134680.0
2022-02-03 12:00:00,30.47,30.48,30.3,30.39,136871.0,29.1338,29.1434,28.9713,29.0574,136871.0
2022-02-03 12:30:00,30.39,30.4,30.25,30.3,84766.0,29.0574,29.0669,28.9235,28.9713,84766.0
2022-02-03 13:00:00,30.32,30.39,30.3,30.32,98575.0,28.9904,29.0574,28.9713,28.9904,98575.0
2022-02-03 13:30:00,30.33,30.49,30.33,30.49,94795.0,29.0,29.153,29.0,29.153,94795.0
2022-02-03 14:00:00,30.5,30.6,30.5,30.51,112932.0,29.1625,29.2581,29.1625,29.1721,112932.0
2022-02-03 14:30:00,30.51,30.53,30.36,30.39,87571.0,29.1721,29.1912,29.0287,29.0574,87571.0
2022-02-03 15:00:00,30.39,30.41,30.35,30.35,82576.0,29.0574,29.0765,29.0191,29.0191,82576.0
2022-02-03 15:30:00,30.35,30.36,30.24,30.24,306993.0,29.0191,29.0287,28.9139,28.9139,306993.0
2022-02-04 09:30:00,30.06,30.47,29.97,30.33,431902.0,28.7418,29.1338,28.6558,29.0,431902.0
2022-02-04 10:00:00,30.35,30.55,30.33,30.34,158044.0,29.0191,29.2103,29.0,29.0095,158044.0
2022-02-04 10:30:00,30.33,30.73,30.28,30.46,711920.0,29.0,29.3824,28.9522,29.1243,711920.0
2022-02-04 11:00:00,30.46,30.56,30.37,30.44,248760.0,29.1243,29.2199,29.0382,29.1052,248760.0
2022-02-04 11:30:00,30.46,30.59,30.45,30.52,96218.0,29.1243,29.2486,29.1147,29.1817,96218.0
2022-02-04 12:00:00,30.52,30.58,30.48,30.49,88539.0,29.1817,29.239,29.1434,29.153,88539.0
2022-02-04 12:30:00,30.5,30.51,30.37,30.39,64576.0,29.1625,29.1721,29.0382,29.0574,64576.0
2022-02-04 13:00:00,30.4,30.46,30.39,30.42,82702.0,29.0669,29.1243,29.0574,29.086,82702.0
2022-02-04 13:30:00,30.44,30.44,30.33,30.34,103506.0,29.1052,29.1052,29.0,29.0095,103506.0
2022-02-04 14:00:00,30.34,30.36,30.25,30.25,163111.0,29.0095,29.0287,28.9235,28.9235,163111.0
2022-02-04 14:30:00,30.25,30.37,30.25,30.33,97295.0,28.9235,29.0382,28.9235,29.0,97295.0
2022-02-04 15:00:00,30.34,30.44,30.32,30.43,106835.0,29.0095,29.1052,28.9904,29.0956,106835.0
2022-02-04 15:30:00,30.44,30.49,30.36,30.39,339375.0,29.1052,29.153,29.0287,29.0574,339375.0
2022-02-07 09:30:00,30.61,30.71,30.42,30.69,506139.0,29.2677,29.3633,29.086,29.3442,506139.0
2022-02-07 10:00:00,30.68,30.8,30.52,30.76,249876.0,29.3346,29.4494,29.1817,29.4111,249876.0
2022-02-07 10:30:00,30.74,30.92,30.71,30.92,156457.0,29.392,29.5641,29.3633,29.5641,156457.0
2022-02-07 11:00:00,30.92,31.08,30.76,31.01,151489.0,29.5641,29.7171,29.4111,29.6502,151489.0
2022-02-07 11:30:00,31.02,31.1,30.93,31.01,173803.0,29.6597,29.7362,29.5737,29.6502,173803.0
2022-02-07 12:00:00,31.0,31.04,30.93,30.99,112747.0,29.6406,29.6789,29.5737,29.631,112747.0
2022-02-07 12:30:00,30.97,31.17,30.96,31.15,109877.0,29.6119,29.8032,29.6024,29.784,109877.0
2022-02-07 13:00:00,31.15,31.27,31.14,31.24,101477.0,29.784,29.8988,29.7745,29.8701,101477.0
2022-02-07 13:30:00,31.25,31.28,31.21,31.26,98309.0,29.8796,29.9083,29.8414,29.8892,98309.0
2022-02-07 14:00:00,31.25,31.36,31.25,31.36,121552.0,29.8796,29.9848,29.8796,29.9848,121552.0
2022-02-07 14:30:00,31.36,31.43,31.34,31.42,149003.0,29.9848,30.0517,29.9657,30.0422,149003.0
2022-02-07 15:00:00,31.41,31.45,31.27,31.28,259701.0,30.0326,30.0709,29.8988,29.9083,259701.0
2022-02-07 15:30:00,31.27,31.36,31.27,31.28,322639.0,29.8988,29.9848,29.8988,29.9083,322639.0
2022-02-08 09:30:00,31.27,31.51,31.15,31.24,475992.0,29.8988,30.1282,29.784,29.8701,475992.0
2022-02-08 10:00:00,31.25,31.42,31.14,31.4,244247.0,29.8796,30.0422,29.7745,30.0231,244247.0
2022-02-08 10:30:00,31.42,31.55,31.37,31.39,197087.0,30.0422,30.1665,29.9944,30.0135,197087.0
2022-02-08 11:00:00,31.39,31.56,31.36,31.48,153438.0,30.0135,30.176,29.9848,30.0996,153438.0
2022-02-08 11:30:00,31.48,31.54,31.46,31.49,56005.0,30.0996,30.1569,30.0804,30.1091,56005.0
2022-02-08 12:00:00,31.49,31.53,31.47,31.48,58220.0,30.1091,30.1474,30.09,30.0996,58220.0
2022-02-08 12:30:00,31.49,31.55,31.48,31.48,103816.0,30.1091,30.1665,30.0996,30.0996,103816.0
2022-02-08 13:00:00,31.48,31.49,31.38,31.42,81453.0,30.0996,30.1091,30.0039,30.0422,81453.0
2022-02-08 13:30:00,31.43,31.52,31.41,31.52,47957.0,30.0517,30.1378,30.0326,30.1378,47957.0
2022-02-08 14:00:00,31.52,31.54,31.43,31.43,107247.0,30.1378,30.1569,30.0517,30.0517,107247.0
2022-02-08 14:30:00,31.43,31.45,31.38,31.38,57566.0,30.0517,30.0709,30.0039,30.0039,57566.0
2022-02-08 15:00:00,31.38,31.54,31.37,31.52,116194.0,30.0039,30.1569,29.9944,30.1378,116194.0
2022-02-08 15:30:00,31.52,31.64,31.51,31.64,378399.0,30.1378,30.2525,30.1282,30.2525,378399.0
2022-02-09 09:30:00,31.76,31.83,31.56,31.77,573294.0,30.3673,30.4342,30.176,30.3768,573294.0
2022-02-09 10:00:00,31.78,31.86,31.69,31.84,195131.0,30.3864,30.4629,30.3003,30.4438,195131.0
2022-02-09 10:30:00,31.84,31.84,31.66,31.7,197738.0,30.4438,30.4438,30.2717,30.3099,197738.0
2022-02-09 11:00:00,31.69,31.82,31.69,31.77,76643.0,30.3003,30.4246,30.3003,30.3768,76643.0
2022-02-09 11:30:00,31.77,31.84,31.75,31.83,112515.0,30.3768,30.4438,30.3577,30.4342,112515.0
2022-02-09 12:00:00,31.83,31.98,31.83,31.95,123282.0,30.4342,30.5776,30.4342,30.5489,123282.0
2022-02-09 12:30:00,31.94,31.96,31.89,31.89,95632.0,30.5394,30.5585,30.4916,30.4916,95632.0
2022-02-09 13:00:00,31.89,31.96,31.86,31.86,195398.0,30.4916,30.5585,30.4629,30.4629,195398.0
2022-02-09 13:30:00,31.87,31.87,31.77,31.79,94322.0,30.4725,30.4725,30.3768,30.396,94322.0
2022-02-09 14:00:00,31.79,31.79,31.7,31.71,153997.0,30.396,30.396,30.3099,30.3195,153997.0
2022-02-09 14:30:00,31.71,31.72,31.64,31.66,122471.0,30.3195,30.329,30.2525,30.2717,122471.0
2022-02-09 15:00:00,31.66,31.66,31.54,31.57,215844.0,30.2717,30.2717,30.1569,30.1856,215844.0
2022-02-09 15:30:00,31.57,31.64,31.55,31.6,389839.0,30.1856,30.2525,30.1665,30.2143,389839.0
2022-02-10 09:30:00,31.42,31.86,31.35,31.62,361467.0,30.0422,30.4629,29.9753,30.2334,361467.0
2022-02-10 10:00:00,31.62,31.81,31.53,31.58,183056.0,30.2334,30.4151,30.1474,30.1952,183056.0
2022-02-10 10:30:00,31.59,31.87,31.58,31.58,258380.0,30.2047,30.4725,30.1952,30.1952,258380.0
2022-02-10 11:00:00,31.58,31.79,31.55,31.79,110934.0,30.1952,30.396,30.1665,30.396,110934.0
2022-02-10 11:30:00,31.77,31.78,31.63,31.76,60698.0,30.3768,30.3864,30.243,30.3673,60698.0
2022-02-10 12:00:00,31.75,31.76,31.59,31.63,108986.0,30.3577,30.3673,30.2047,30.243,108986.0
2022-02-10 12:30:00,31.64,31.64,31.18,31.28,321753.0,30.2525,30.2525,29.8127,29.9083,321753.0
2022-02-10 13:00:00,31.26,31.45,31.24,31.26,192208.0,29.8892,30.0709,29.8701,29.8892,192208.0
2022-02-10 13:30:00,31.25,31.27,31.12,31.19,218640.0,29.8796,29.8988,29.7553,29.8223,218640.0
2022-02-10 14:00:00,31.19,31.19,30.93,31.04,299588.0,29.8223,29.8223,29.5737,29.6789,299588.0
2022-02-10 14:30:00,31.03,31.06,30.71,30.73,358230.0,29.6693,29.698,29.3633,29.3824,358230.0
2022-02-10 15:00:00,30.74,30.74,30.64,30.64,342554.0,29.392,29.392,29.2964,29.2964,342554.0
2022-02-10 15:30:00,30.64,30.72,30.55,30.69,693944.0,29.2964,29.3729,29.2103,29.3442,693944.0
2022-02-11 09:30:00,30.77,31.3,30.73,31.13,628908.0,29.4207,29.9275,29.3824,29.7649,628908.0
2022-02-11 10:00:00,31.14,31.6,31.14,31.57,280334.0,29.7745,30.2143,29.7745,30.1856,280334.0
2022-02-11 10:30:00,31.57,31.65,31.51,31.63,188164.0,30.1856,30.2621,30.1282,30.243,188164.0
2022-02-11 11:00:00,31.63,31.64,31.41,31.47,206070.0,30.243,30.2525,30.0326,30.09,206070.0
2022-02-11 11:30:00,31.48,31.71,31.37,31.71,221367.0,30.0996,30.3195,29.9944,30.3195,221367.0
2022-02-11 12:00:00,31.71,31.91,31.7,31.85,258679.0,30.3195,30.5107,30.3099,30.4533,258679.0
2022-02-11 12:30:00,31.84,31.87,31.79,31.86,125163.0,30.4438,30.4725,30.396,30.4629,125163.0
2022-02-11 13:00:00,31.88,31.93,31.79,31.89,147071.0,30.482,30.5298,30.396,30.4916,147071.0
2022-02-11 13:30:00,31.89,32.43,31.85,32.37,767549.0,30.4916,31.0079,30.4533,30.9505,767549.0
2022-02-11 14:00:00,32.37,32.46,32.18,32.25,551980.0,30.9505,31.0366,30.7689,30.8358,551980.0
2022-02-11 14:30:00,32.25,32.53,32.22,32.42,321717.0,30.8358,31.1035,30.8071,30.9983,321717.0
2022-02-11 15:00:00,32.41,32.78,32.38,32.69,551027.0,30.9888,31.3426,30.9601,31.2565,551027.0
2022-02-11 15:30:00,32.69,32.69,32.41,32.42,732999.0,31.2565,31.2565,30.9888,30.9983,732999.0
2022-02-14 09:30:00,32.62,32.94,32.52,32.86,1235715.0,31.1896,31.4955,31.094,31.419,1235715.0
2022-02-14 10:00:00,32.86,33.02,32.7,32.85,460079.0,31.419,31.572,31.2661,31.4095,460079.0
2022-02-14 10:30:00,32.86,33.1,32.8,32.95,390713.0,31.419,31.6485,31.3617,31.5051,390713.0
2022-02-14 11:00:00,32.95,33.04,32.83,32.83,290062.0,31.5051,31.5911,31.3904,31.3904,290062.0
2022-02-14 11:30:00,32.84,32.86,32.58,32.63,320022.0,31.3999,31.419,31.1513,31.1991,320022.0
2022-02-14 12:00:00,32.63,32.7,32.52,32.68,171982.0,31.1991,31.2661,31.094,31.2469,171982.0
2022-02-14 12:30:00,32.68,32.72,32.59,32.69,138793.0,31.2469,31.2852,31.1609,31.2565,138793.0
2022-02-14 13:00:00,32.69,32.82,32.67,32.82,134682.0,31.2565,31.3808,31.2374,31.3808,134682.0
2022-02-14 13:30:00,32.82,32.92,32.71,32.89,257208.0,31.3808,31.4764,31.2756,31.4477,257208.0
2022-02-14 14:00:00,32.89,33.05,32.87,32.93,396458.0,31.4477,31.6007,31.4286,31.486,396458.0
2022-02-14 14:30:00,32.93,33.0,32.85,32.87,174931.0,31.486,31.5529,31.4095,31.4286,174931.0
2022-02-14 15:00:00,32.89,33.08,32.88,33.02,185246.0,31.4477,31.6294,31.4382,31.572,185246.0
2022-02-14 15:30:00,33.03,33.14,33.02,33.08,420920.0,31.5816,31.6868,31.572,31.6294,420920.0
2022-02-15 09:30:00,32.19,32.34,31.86,31.86,895969.0,30.7784,30.9218,30.4629,30.4629,895969.0
2022-02-15 10:00:00,31.87,32.33,31.82,32.33,377594.0,30.4725,30.9123,30.4246,30.9123,377594.0
2022-02-15 10:30:00,32.33,32.33,32.2,32.3,211839.0,30.9123,30.9123,30.788,30.8836,211839.0
2022-02-15 11:00:00,32.31,32.42,32.14,32.25,227745.0,30.8932,30.9983,30.7306,30.8358,227745.0
2022-02-15 11:30:00,32.24,32.42,32.23,32.42,97189.0,30.8262,30.9983,30.8167,30.9983,97189.0
2022-02-15 12:00:00,32.43,32.43,32.23,32.35,92460.0,31.0079,31.0079,30.8167,30.9314,92460.0
2022-02-15 12:30:00,32.36,32.49,32.36,32.45,169989.0,30.941,31.0653,30.941,31.027,169989.0
2022-02-15 13:00:00,32.44,32.61,32.44,32.58,135337.0,31.0175,31.18,31.0175,31.1513,135337.0
2022-02-15 13:30:00,32.58,32.6,32.53,32.56,157477.0,31.1513,31.1704,31.1035,31.1322,157477.0
2022-02-15 14:00:00,32.55,32.58,32.47,32.49,112709.0,31.1226,31.1513,31.0461,31.0653,112709.0
2022-02-15 14:30:00,32.49,32.51,32.42,32.5,113632.0,31.0653,31.0844,30.9983,31.0748,113632.0
2022-02-15 15:00:00,32.51,32.59,32.48,32.5,106334.0,31.0844,31.1609,31.0557,31.0748,106334.0
2022-02-15 15:30:00,32.49,32.58,32.37,32.49,509658.0,31.0653,31.1513,30.9505,31.0653,509658.0
2022-02-16 09:30:00,32.72,33.37,32.69,33.19,653923.0,31.2852,31.9067,31.2565,31.7346,653923.0
2022-02-16 10:00:00,33.18,33.29,33.02,33.12,207959.0,31.725,31.8302,31.572,31.6676,207959.0
2022-02-16 10:30:00,33.12,33.16,33.01,33.1,244323.0,31.6676,31.7059,31.5625,31.6485,244323.0
2022-02-16 11:00:00,33.12,33.23,33.03,33.23,221792.0,31.6676,31.7728,31.5816,31.7728,221792.0
2022-02-16 11:30:00,33.22,33.32,33.22,33.32,237642.0,31.7633,31.8589,31.7633,31.8589,237642.0
2022-02-16 12:00:00,33.31,33.52,33.3,33.51,221893.0,31.8493,32.0501,31.8397,32.0405,221893.0
2022-02-16 12:30:00,33.51,33.53,33.41,33.52,182398.0,32.0405,32.0597,31.9449,32.0501,182398.0
2022-02-16 13:00:00,33.53,33.56,33.49,33.52,162396.0,32.0597,32.0883,32.0214,32.0501,162396.0
2022-02-16 13:30:00,33.52,33.54,33.23,33.33,271810.0,32.0501,32.0692,31.7728,31.8684,271810.0
2022-02-16 14:00:00,33.33,33.63,33.2,33.63,266143.0,31.8684,32.1553,31.7441,32.1553,266143.0
2022-02-16 14:30:00,33.63,33.66,33.35,33.49,198301.0,32.1553,32.184,31.8876,32.0214,198301.0
2022-02-16 15:00:00,33.5,33.64,33.48,33.64,230116.0,32.031,32.1648,32.0119,32.1648,230116.0
2022-02-16 15:30:00,33.63,33.66,33.48,33.52,632127.0,32.1553,32.184,32.0119,32.0501,632127.0
2022-02-17 09:30:00,34.0,34.19,33.78,34.07,872805.0,32.5091,32.6907,32.2987,32.576,872805.0
2022-02-17 10:00:00,34.07,34.27,34.02,34.22,430239.0,32.576,32.7672,32.5282,32.7194,430239.0
2022-02-17 10:30:00,34.21,34.41,34.04,34.38,515741.0,32.7098,32.9011,32.5473,32.8724,515741.0
2022-02-17 11:00:00,34.39,34.46,34.25,34.37,706465.0,32.8819,32.9489,32.7481,32.8628,706465.0
2022-02-17 11:30:00,34.38,34.54,34.34,34.44,266790.0,32.8724,33.0254,32.8341,32.9298,266790.0
2022-02-17 12:00:00,34.45,34.74,34.43,34.7,267279.0,32.9393,33.2166,32.9202,33.1784,267279.0
2022-02-17 12:30:00,34.71,34.77,34.68,34.69,191474.0,33.1879,33.2453,33.1592,33.1688,191474.0
2022-02-17 13:00:00,34.69,34.84,34.62,34.8,246416.0,33.1688,33.3122,33.1019,33.274,246416.0
2022-02-17 13:30:00,34.8,34.95,34.77,34.92,251748.0,33.274,33.4174,33.2453,33.3887,251748.0
2022-02-17 14:00:00,34.91,35.08,34.88,35.06,283429.0,33.3791,33.5417,33.3505,33.5226,283429.0
2022-02-17 14:30:00,35.06,35.1,34.95,34.99,177328.0,33.5226,33.5608,33.4174,33.4556,177328.0
2022-02-17 15:00:00,34.99,35.0,34.73,34.91,421771.0,33.4556,33.4652,33.207,33.3791,421771.0
2022-02-17 15:30:00,34.91,34.98,34.78,34.79,671909.0,33.3791,33.4461,33.2548,33.2644,671909.0
2022-02-18 09:30:00,34.8,34.8,34.51,34.63,814465.0,33.274,33.274,32.9967,33.1114,814465.0
2022-02-18 10:00:00,34.64,34.79,34.52,34.66,557393.0,33.121,33.2644,33.0062,33.1401,557393.0
2022-02-18 10:30:00,34.68,34.73,34.34,34.43,272294.0,33.1592,33.207,32.8341,32.9202,272294.0
2022-02-18 11:00:00,34.41,34.58,34.36,34.39,272218.0,32.9011,33.0636,32.8533,32.8819,272218.0
2022-02-18 11:30:00,34.38,34.48,34.26,34.29,236949.0,32.8724,32.968,32.7576,32.7863,236949.0
2022-02-18 12:00:00,34.3,34.38,34.22,34.38,190574.0,32.7959,32.8724,32.7194,32.8724,190574.0
2022-02-18 12:30:00,34.39,34.47,34.37,34.43,116436.0,32.8819,32.9584,32.8628,32.9202,116436.0
2022-02-18 13:00:00,34.43,34.52,34.43,34.52,59889.0,32.9202,33.0062,32.9202,33.0062,59889.0
2022-02-18 13:30:00,34.51,34.6,34.45,34.58,66848.0,32.9967,33.0827,32.9393,33.0636,66848.0
2022-02-18 14:00:00,34.58,34.59,34.47,34.59,89376.0,33.0636,33.0732,32.9584,33.0732,89376.0
2022-02-18 14:30:00,34.58,34.6,34.38,34.45,85836.0,33.0636,33.0827,32.8724,32.9393,85836.0
2022-02-18 15:00:00,34.46,34.46,34.31,34.36,183043.0,32.9489,32.9489,32.8055,32.8533,183043.0
2022-02-18 15:30:00,34.35,34.52,34.27,34.5,296599.0,32.8437,33.0062,32.7672,32.9871,296599.0
2022-02-22 09:30:00,34.73,34.96,34.43,34.53,840032.0,33.207,33.427,32.9202,33.0158,840032.0
2022-02-22 10:00:00,34.52,34.6,34.24,34.34,353032.0,33.0062,33.0827,32.7385,32.8341,353032.0
2022-02-22 10:30:00,34.35,34.46,34.2,34.39,413890.0,32.8437,32.9489,32.7003,32.8819,413890.0
2022-02-22 11:00:00,34.38,34.51,34.3,34.49,310188.0,32.8724,32.9967,32.7959,32.9776,310188.0
2022-02-22 11:30:00,34.51,34.55,34.45,34.54,134496.0,32.9967,33.0349,32.9393,33.0254,134496.0
2022-02-22 12:00:00,34.53,34.59,34.38,34.46,73961.0,33.0158,33.0732,32.8724,32.9489,73961.0
2022-02-22 12:30:00,34.46,34.54,34.4,34.4,102978.0,32.9489,33.0254,32.8915,32.8915,102978.0
2022-02-22 13:00:00,34.41,34.42,34.26,34.34,150235.0,32.9011,32.9106,32.7576,32.8341,150235.0
2022-02-22 13:30:00,34.33,34.33,33.95,34.04,348543.0,32.8246,32.8246,32.4612,32.5473,348543.0
2022-02-22 14:00:00,34.02,34.12,33.91,34.07,203080.0,32.5282,32.6238,32.423,32.576,203080.0
2022-02-22 14:30:00,34.07,34.33,34.02,34.28,158116.0,32.576,32.8246,32.5282,32.7768,158116.0
2022-02-22 15:00:00,34.3,34.32,34.13,34.16,211564.0,32.7959,32.815,32.6334,32.662,211564.0
2022-02-22 15:30:00,34.15,34.24,34.08,34.12,489638.0,32.6525,32.7385,32.5855,32.6238,489638.0
2022-02-23 09:30:00,34.05,34.54,34.01,34.54,372251.0,32.5569,33.0254,32.5186,33.0254,372251.0
2022-02-23 10:00:00,34.54,34.76,34.49,34.67,435449.0,33.0254,33.2357,32.9776,33.1497,435449.0
2022-02-23 10:30:00,34.67,34.73,34.57,34.69,188722.0,33.1497,33.207,33.0541,33.1688,188722.0
2022-02-23 11:00:00,34.7,34.8,34.64,34.78,173294.0,33.1784,33.274,33.121,33.2548,173294.0
2022-02-23 11:30:00,34.77,34.94,34.75,34.87,217606.0,33.2453,33.4078,33.2262,33.3409,217606.0
2022-02-23 12:00:00,34.88,34.98,34.86,34.97,149099.0,33.3505,33.4461,33.3313,33.4365,149099.0
2022-02-23 12:30:00,34.97,35.02,34.89,34.91,216046.0,33.4365,33.4843,33.36,33.3791,216046.0
2022-02-23 13:00:00,34.91,34.95,34.8,34.87,168646.0,33.3791,33.4174,33.274,33.3409,168646.0
2022-02-23 13:30:00,34.87,34.89,34.77,34.89,146821.0,33.3409,33.36,33.2453,33.36,146821.0
2022-02-23 14:00:00,34.89,34.91,34.8,34.87,110380.0,33.36,33.3791,33.274,33.3409,110380.0
2022-02-23 14:30:00,34.87,34.87,34.71,34.77,194139.0,33.3409,33.3409,33.1879,33.2453,194139.0
2022-02-23 15:00:00,34.78,34.81,34.7,34.72,176946.0,33.2548,33.2835,33.1784,33.1975,176946.0
2022-02-23 15:30:00,34.72,34.78,34.69,34.72,561985.0,33.1975,33.2548,33.1688,33.1975,561985.0
2022-02-24 09:30:00,36.02,36.03,34.49,34.94,2050644.0,34.4405,34.45,32.9776,33.4078,2050644.0
2022-02-24 10:00:00,34.95,34.98,34.43,34.51,626932.0,33.4174,33.4461,32.9202,32.9967,626932.0
2022-02-24 10:30:00,34.51,34.78,34.4,34.73,452719.0,32.9967,33.2548,32.8915,33.207,452719.0
2022-02-24 11:00:00,34.72,34.94,34.53,34.61,344883.0,33.1975,33.4078,33.0158,33.0923,344883.0
2022-02-24 11:30:00,34.6,34.67,34.4,34.49,187755.0,33.0827,33.1497,32.8915,32.9776,187755.0
2022-02-24 12:00:00,34.49,34.66,34.33,34.63,310041.0,32.9776,33.1401,32.8246,33.1114,310041.0
2022-02-24 12:30:00,34.61,34.67,34.5,34.62,132264.0,33.0923,33.1497,32.9871,33.1019,132264.0
2022-02-24 13:00:00,34.61,34.66,34.48,34.54,188434.0,33.0923,33.1401,32.968,33.0254,188434.0
2022-02-24 13:30:00,34.53,34.62,34.43,34.45,252126.0,33.0158,33.1019,32.9202,32.9393,252126.0
2022-02-24 14:00:00,34.45,34.49,33.54,33.79,922875.0,32.9393,32.9776,32.0692,32.3083,922875.0
2022-02-24 14:30:00,33.79,33.9,33.63,33.66,655503.0,32.3083,32.4134,32.1553,32.184,655503.0
2022-02-24 15:00:00,33.66,33.84,33.43,33.78,667662.0,32.184,32.3561,31.964,32.2987,667662.0
2022-02-24 15:30:00,33.78,34.13,33.78,34.07,720832.0,32.2987,32.6334,32.2987,32.576,720832.0
2022-02-25 09:30:00,33.65,34.01,33.46,33.65,690493.0,32.1744,32.5186,31.9927,32.1744,690493.0
2022-02-25 10:00:00,33.65,33.95,33.52,33.95,321133.0,32.1744,32.4612,32.0501,32.4612,321133.0
2022-02-25 10:30:00,33.96,34.17,33.84,34.1,281532.0,32.4708,32.6716,32.3561,32.6047,281532.0
2022-02-25 11:00:00,34.1,34.14,33.91,33.96,242153.0,32.6047,32.6429,32.423,32.4708,242153.0
2022-02-25 11:30:00,33.95,33.98,33.87,33.9,189357.0,32.4612,32.4899,32.3848,32.4134,189357.0
2022-02-25 12:00:00,33.9,33.95,33.8,33.84,134921.0,32.4134,32.4612,32.3178,32.3561,134921.0
2022-02-25 12:30:00,33.84,34.15,33.84,34.14,188787.0,32.3561,32.6525,32.3561,32.6429,188787.0
2022-02-25 13:00:00,34.15,34.22,34.1,34.17,206197.0,32.6525,32.7194,32.6047,32.6716,206197.0
2022-02-25 13:30:00,34.18,34.32,34.18,34.2,125078.0,32.6812,32.815,32.6812,32.7003,125078.0
2022-02-25 14:00:00,34.21,34.41,34.21,34.41,153067.0,32.7098,32.9011,32.7098,32.9011,153067.0
2022-02-25 14:30:00,34.4,34.4,34.3,34.37,138878.0,32.8915,32.8915,32.7959,32.8628,138878.0
2022-02-25 15:00:00,34.37,34.48,34.35,34.39,223730.0,32.8628,32.968,32.8437,32.8819,223730.0
2022-02-25 15:30:00,34.39,34.4,34.3,34.37,383477.0,32.8819,32.8915,32.7959,32.8628,383477.0
2022-02-28 09:30:00,35.09,35.11,34.39,34.4,1027745.0,33.5513,33.5704,32.8819,32.8915,1027745.0
2022-02-28 10:00:00,34.4,34.74,34.34,34.69,389436.0,32.8915,33.2166,32.8341,33.1688,389436.0
2022-02-28 10:30:00,34.68,34.69,34.43,34.56,318927.0,33.1592,33.1688,32.9202,33.0445,318927.0
2022-02-28 11:00:00,34.55,34.59,34.3,34.47,404859.0,33.0349,33.0732,32.7959,32.9584,404859.0
2022-02-28 11:30:00,34.49,34.59,34.17,34.24,430556.0,32.9776,33.0732,32.6716,32.7385,430556.0
2022-02-28 12:00:00,34.25,34.32,34.19,34.24,353612.0,32.7481,32.815,32.6907,32.7385,353612.0
2022-02-28 12:30:00,34.25,34.33,34.1,34.33,156840.0,32.7481,32.8246,32.6047,32.8246,156840.0
2022-02-28 13:00:00,34.33,34.33,34.14,34.18,150259.0,32.8246,32.8246,32.6429,32.6812,150259.0
2022-02-28 13:30:00,34.19,34.31,34.15,34.3,95011.0,32.6907,32.8055,32.6525,32.7959,95011.0
2022-02-28 14:00:00,34.31,34.35,34.2,34.29,93953.0,32.8055,32.8437,32.7003,32.7863,93953.0
2022-02-28 14:30:00,34.29,34.42,34.24,34.42,82664.0,32.7863,32.9106,32.7385,32.9106,82664.0
2022-02-28 15:00:00,34.41,34.47,34.37,34.45,137795.0,32.9011,32.9584,32.8628,32.9393,137795.0
2022-02-28 15:30:00,34.45,34.47,34.28,34.37,427850.0,32.9393,32.9584,32.7768,32.8628,427850.0
2022-03-01 09:30:00,34.74,35.72,34.69,35.64,1179343.0,33.2166,34.1536,33.1688,34.0771,1179343.0
2022-03-01 10:00:00,35.63,35.7,35.21,35.31,501450.0,34.0676,34.1345,33.666,33.7616,501450.0
2022-03-01 10:30:00,35.31,35.54,35.3,35.33,536326.0,33.7616,33.9815,33.752,33.7807,536326.0
2022-03-01 11:00:00,35.33,35.53,35.24,35.53,474731.0,33.7807,33.972,33.6947,33.972,474731.0
2022-03-01 11:30:00,35.53,35.56,35.28,35.32,549445.0,33.972,34.0006,33.7329,33.7712,549445.0
2022-03-01 12:00:00,35.33,35.47,35.26,35.42,406159.0,33.7807,33.9146,33.7138,33.8668,406159.0
2022-03-01 12:30:00,35.41,35.66,35.36,35.65,260474.0,33.8572,34.0963,33.8094,34.0867,260474.0
2022-03-01 13:00:00,35.65,35.8,35.65,35.78,257669.0,34.0867,34.2301,34.0867,34.211,257669.0
2022-03-01 13:30:00,35.78,35.81,35.57,35.76,353778.0,34.211,34.2397,34.0102,34.1919,353778.0
2022-03-01 14:00:00,35.75,35.75,35.56,35.68,340081.0,34.1823,34.1823,34.0006,34.1154,340081.0
2022-03-01 14:30:00,35.69,35.76,35.62,35.72,283197.0,34.1249,34.1919,34.058,34.1536,283197.0
2022-03-01 15:00:00,35.71,35.79,35.6,35.62,295679.0,34.1441,34.2206,34.0389,34.058,295679.0
2022-03-01 15:30:00,35.62,35.85,35.59,35.84,765832.0,34.058,34.2779,34.0293,34.2684,765832.0
2022-03-02 09:30:00,35.34,35.55,34.95,35.48,771448.0,33.7903,33.9911,33.4174,33.9242,771448.0
2022-03-02 10:00:00,35.47,35.8,35.41,35.74,249901.0,33.9146,34.2301,33.8572,34.1727,249901.0
2022-03-02 10:30:00,35.71,35.71,35.38,35.55,250769.0,34.1441,34.1441,33.8285,33.9911,250769.0
2022-03-02 11:00:00,35.56,35.58,35.2,35.5,297195.0,34.0006,34.0198,33.6564,33.9433,297195.0
2022-03-02 11:30:00,35.5,35.51,35.27,35.39,298017.0,33.9433,33.9528,33.7234,33.8381,298017.0
2022-03-02 12:00:00,35.38,35.4,35.26,35.35,137011.0,33.8285,33.8477,33.7138,33.7999,137011.0
2022-03-02 12:30:00,35.34,35.39,35.26,35.29,233824.0,33.7903,33.8381,33.7138,33.7425,233824.0
2022-03-02 13:00:00,35.28,35.41,35.24,35.34,155705.0,33.7329,33.8572,33.6947,33.7903,155705.0
2022-03-02 13:30:00,35.32,35.5,35.3,35.44,98309.0,33.7712,33.9433,33.752,33.8859,98309.0
2022-03-02 14:00:00,35.44,35.69,35.43,35.62,175697.0,33.8859,34.1249,33.8763,34.058,175697.0
2022-03-02 14:30:00,35.62,35.7,35.58,35.63,141364.0,34.058,34.1345,34.0198,34.0676,141364.0
2022-03-02 15:00:00,35.64,35.81,35.64,35.74,279191.0,34.0771,34.2397,34.0771,34.1727,279191.0
2022-03-02 15:30:00,35.74,35.81,35.69,35.71,500563.0,34.1727,34.2397,34.1249,34.1441,500563.0
2022-03-03 09:30:00,35.63,35.99,35.58,35.76,575213.0,34.0676,34.4118,34.0198,34.1919,575213.0
2022-03-03 10:00:00,35.76,35.82,35.56,35.58,285675.0,34.1919,34.2492,34.0006,34.0198,285675.0
2022-03-03 10:30:00,35.58,35.72,35.55,35.55,207751.0,34.0198,34.1536,33.9911,33.9911,207751.0
2022-03-03 11:00:00,35.55,35.62,35.34,35.55,391108.0,33.9911,34.058,33.7903,33.9911,391108.0
2022-03-03 11:30:00,35.55,35.6,35.44,35.44,189079.0,33.9911,34.0389,33.8859,33.8859,189079.0
2022-03-03 12:00:00,35.44,35.56,35.44,35.47,172131.0,33.8859,34.0006,33.8859,33.9146,172131.0
2022-03-03 12:30:00,35.45,35.64,35.35,35.52,520284.0,33.8955,34.0771,33.7999,33.9624,520284.0
2022-03-03 13:00:00,35.52,35.68,35.48,35.65,256550.0,33.9624,34.1154,33.9242,34.0867,256550.0
2022-03-03 13:30:00,35.65,35.73,35.63,35.69,271381.0,34.0867,34.1632,34.0676,34.1249,271381.0
2022-03-03 14:00:00,35.7,35.78,35.64,35.77,165737.0,34.1345,34.211,34.0771,34.2014,165737.0
2022-03-03 14:30:00,35.77,35.8,35.66,35.73,159235.0,34.2014,34.2301,34.0963,34.1632,159235.0
2022-03-03 15:00:00,35.72,35.97,35.67,35.96,268399.0,34.1536,34.3927,34.1058,34.3831,268399.0
2022-03-03 15:30:00,35.97,36.0,35.87,35.99,522164.0,34.3927,34.4213,34.297,34.4118,522164.0
2022-03-04 09:30:00,36.29,36.71,36.19,36.4,964342.0,34.6986,35.1002,34.603,34.8038,964342.0
2022-03-04 10:00:00,36.41,36.77,36.32,36.68,525554.0,34.8134,35.1576,34.7273,35.0715,525554.0
2022-03-04 10:30:00,36.69,36.73,36.48,36.72,406634.0,35.0811,35.1193,34.8803,35.1098,406634.0
2022-03-04 11:00:00,36.72,36.99,36.67,36.95,460834.0,35.1098,35.3679,35.062,35.3297,460834.0
2022-03-04 11:30:00,36.95,37.06,36.77,36.93,357622.0,35.3297,35.4349,35.1576,35.3106,357622.0
2022-03-04 12:00:00,36.93,37.09,36.9,36.97,450756.0,35.3106,35.4636,35.2819,35.3488,450756.0
2022-03-04 12:30:00,36.97,37.13,36.91,37.13,267780.0,35.3488,35.5018,35.2914,35.5018,267780.0
2022-03-04 13:00:00,37.13,37.2,37.1,37.16,316359.0,35.5018,35.5687,35.4731,35.5305,316359.0
2022-03-04 13:30:00,37.15,37.23,37.03,37.12,308416.0,35.5209,35.5974,35.4062,35.4922,308416.0
2022-03-04 14:00:00,37.12,37.43,37.11,37.42,280002.0,35.4922,35.7886,35.4827,35.7791,280002.0
2022-03-04 14:30:00,37.41,37.54,37.32,37.35,348742.0,35.7695,35.8938,35.6835,35.7121,348742.0
2022-03-04 15:00:00,37.35,37.55,37.32,37.53,370345.0,35.7121,35.9034,35.6835,35.8843,370345.0
2022-03-04 15:30:00,37.53,37.59,37.34,37.39,820011.0,35.8843,35.9416,35.7026,35.7504,820011.0
2022-03-07 09:30:00,37.67,37.84,37.2,37.78,1246784.0,36.0181,36.1807,35.5687,36.1233,1246784.0
2022-03-07 10:00:00,37.78,38.21,37.64,38.17,555719.0,36.1233,36.5344,35.9894,36.4962,555719.0
2022-03-07 10:30:00,38.17,38.53,38.05,38.08,857390.0,36.4962,36.8404,36.3815,36.4101,857390.0
2022-03-07 11:00:00,38.09,38.4,37.93,38.18,535018.0,36.4197,36.7161,36.2667,36.5058,535018.0
2022-03-07 11:30:00,38.17,38.29,37.9,37.95,411272.0,36.4962,36.6109,36.238,36.2858,411272.0
2022-03-07 12:00:00,37.95,37.98,37.69,37.74,350851.0,36.2858,36.3145,36.0372,36.085,350851.0
2022-03-07 12:30:00,37.76,37.86,37.61,37.86,356197.0,36.1042,36.1998,35.9607,36.1998,356197.0
2022-03-07 13:00:00,37.85,38.22,37.83,38.21,268593.0,36.1902,36.544,36.1711,36.5344,268593.0
2022-03-07 13:30:00,38.21,38.37,38.18,38.22,350665.0,36.5344,36.6874,36.5058,36.544,350665.0
2022-03-07 14:00:00,38.23,38.46,38.23,38.29,416726.0,36.5536,36.7735,36.5536,36.6109,416726.0
2022-03-07 14:30:00,38.3,38.55,38.13,38.48,429365.0,36.6205,36.8595,36.4579,36.7926,429365.0
2022-03-07 15:00:00,38.48,38.53,38.35,38.35,432934.0,36.7926,36.8404,36.6683,36.6683,432934.0
2022-03-07 15:30:00,38.35,38.43,38.27,38.36,850945.0,36.6683,36.7448,36.5918,36.6779,850945.0
2022-03-08 09:30:00,38.81,39.3,38.51,39.2,1511662.0,37.1081,37.5766,36.8213,37.481,1511662.0
2022-03-08 10:00:00,39.22,40.0,39.22,39.95,1631786.0,37.5001,38.2459,37.5001,38.1981,1631786.0
2022-03-08 10:30:00,39.95,40.26,39.27,39.37,1622998.0,38.1981,38.4945,37.548,37.6436,1622998.0
2022-03-08 11:00:00,39.35,39.63,39.16,39.53,846719.0,37.6244,37.8922,37.4428,37.7966,846719.0
2022-03-08 11:30:00,39.52,39.9,39.45,39.87,867425.0,37.787,38.1503,37.7201,38.1216,867425.0
2022-03-08 12:00:00,39.87,39.9,38.71,38.77,1140530.0,38.1216,38.1503,37.0125,37.0699,1140530.0
2022-03-08 12:30:00,38.77,38.79,37.89,38.24,1231626.0,37.0699,37.089,36.2285,36.5631,1231626.0
2022-03-08 13:00:00,38.25,38.57,38.07,38.52,847660.0,36.5727,36.8787,36.4006,36.8308,847660.0
2022-03-08 13:30:00,38.52,38.81,38.44,38.45,831170.0,36.8308,37.1081,36.7544,36.7639,831170.0
2022-03-08 14:00:00,38.46,38.51,38.09,38.34,680188.0,36.7735,36.8213,36.4197,36.6587,680188.0
2022-03-08 14:30:00,38.34,38.43,38.15,38.4,685640.0,36.6587,36.7448,36.4771,36.7161,685640.0
2022-03-08 15:00:00,38.41,38.56,38.26,38.51,581484.0,36.7257,36.8691,36.5822,36.8213,581484.0
2022-03-08 15:30:00,38.51,38.69,38.41,38.6,1097308.0,36.8213,36.9934,36.7257,36.9073,1097308.0
2022-03-09 09:30:00,36.9,37.71,36.57,37.36,1727754.0,35.2819,36.0564,34.9664,35.7217,1727754.0
2022-03-09 10:00:00,37.37,37.76,37.35,37.47,501484.0,35.7313,36.1042,35.7121,35.8269,501484.0
2022-03-09 10:30:00,37.47,37.79,37.45,37.69,597106.0,35.8269,36.1329,35.8078,36.0372,597106.0
2022-03-09 11:00:00,37.67,38.27,37.58,38.19,823546.0,36.0181,36.5918,35.9321,36.5153,823546.0
2022-03-09 11:30:00,38.18,38.31,37.99,38.13,493212.0,36.5058,36.6301,36.3241,36.4579,493212.0
2022-03-09 12:00:00,38.14,38.18,37.87,37.93,262133.0,36.4675,36.5058,36.2093,36.2667,262133.0
2022-03-09 12:30:00,37.92,37.92,37.42,37.58,439859.0,36.2572,36.2572,35.7791,35.9321,439859.0
2022-03-09 13:00:00,37.56,37.78,37.55,37.65,210205.0,35.9129,36.1233,35.9034,35.999,210205.0
2022-03-09 13:30:00,37.65,37.74,37.49,37.6,149385.0,35.999,36.085,35.846,35.9512,149385.0
2022-03-09 14:00:00,37.6,37.79,37.45,37.72,245335.0,35.9512,36.1329,35.8078,36.0659,245335.0
2022-03-09 14:30:00,37.71,37.94,37.61,37.89,221753.0,36.0564,36.2763,35.9607,36.2285,221753.0
2022-03-09 15:00:00,37.89,38.08,37.78,38.02,265985.0,36.2285,36.4101,36.1233,36.3528,265985.0
2022-03-09 15:30:00,38.03,38.23,37.98,38.1,771754.0,36.3623,36.5536,36.3145,36.4293,771754.0
2022-03-10 09:30:00,38.37,39.32,38.37,39.05,1358467.0,36.6874,37.5958,36.6874,37.3376,1358467.0
2022-03-10 10:00:00,39.05,39.22,38.45,38.79,525555.0,37.3376,37.5001,36.7639,37.089,525555.0
2022-03-10 10:30:00,38.76,38.88,38.54,38.78,412176.0,37.0603,37.1751,36.85,37.0794,412176.0
2022-03-10 11:00:00,38.8,38.92,38.55,38.63,360873.0,37.0986,37.2133,36.8595,36.936,360873.0
2022-03-10 11:30:00,38.63,38.75,38.48,38.62,306682.0,36.936,37.0508,36.7926,36.9265,306682.0
2022-03-10 12:00:00,38.63,38.73,38.52,38.69,172696.0,36.936,37.0316,36.8308,36.9934,172696.0
2022-03-10 12:30:00,38.68,38.84,38.62,38.78,216730.0,36.9838,37.1368,36.9265,37.0794,216730.0
2022-03-10 13:00:00,38.8,38.86,38.66,38.8,145603.0,37.0986,37.1559,36.9647,37.0986,145603.0
2022-03-10 13:30:00,38.81,38.9,38.76,38.9,109418.0,37.1081,37.1942,37.0603,37.1942,109418.0
2022-03-10 14:00:00,38.9,38.96,38.81,38.86,128141.0,37.1942,37.2515,37.1081,37.1559,128141.0
2022-03-10 14:30:00,38.86,38.98,38.84,38.98,134490.0,37.1559,37.2707,37.1368,37.2707,134490.0
2022-03-10 15:00:00,38.98,39.09,38.95,39.06,246037.0,37.2707,37.3758,37.242,37.3472,246037.0
2022-03-10 15:30:00,39.06,39.08,38.84,38.92,431866.0,37.3472,37.3663,37.1368,37.2133,431866.0
2022-03-11 09:30:00,37.8,38.39,37.61,38.09,1211112.0,36.1424,36.7065,35.9607,36.4197,1211112.0
2022-03-11 10:00:00,38.1,38.32,37.97,38.03,469409.0,36.4293,36.6396,36.305,36.3623,469409.0
2022-03-11 10:30:00,38.03,38.27,37.94,38.27,416812.0,36.3623,36.5918,36.2763,36.5918,416812.0
2022-03-11 11:00:00,38.29,38.35,38.1,38.28,356786.0,36.6109,36.6683,36.4293,36.6014,356786.0
2022-03-11 11:30:00,38.29,38.4,38.24,38.35,383725.0,36.6109,36.7161,36.5631,36.6683,383725.0
2022-03-11 12:00:00,38.35,38.48,38.34,38.46,265472.0,36.6683,36.7926,36.6587,36.7735,265472.0
2022-03-11 12:30:00,38.46,38.54,38.35,38.47,202395.0,36.7735,36.85,36.6683,36.783,202395.0
2022-03-11 13:00:00,38.47,38.51,38.3,38.34,207278.0,36.783,36.8213,36.6205,36.6587,207278.0
2022-03-11 13:30:00,38.34,38.46,38.32,38.41,156799.0,36.6587,36.7735,36.6396,36.7257,156799.0
2022-03-11 14:00:00,38.42,38.46,38.33,38.46,204419.0,36.7352,36.7735,36.6492,36.7735,204419.0
2022-03-11 14:30:00,38.46,38.47,38.38,38.42,148921.0,36.7735,36.783,36.697,36.7352,148921.0
2022-03-11 15:00:00,38.43,38.52,38.35,38.35,210176.0,36.7448,36.8308,36.6683,36.6683,210176.0
2022-03-11 15:30:00,38.36,38.38,38.24,38.28,586570.0,36.6779,36.697,36.5631,36.6014,586570.0
2022-03-14 09:30:00,37.38,37.55,36.96,37.46,1225298.0,35.7408,35.9034,35.3393,35.8173,1225298.0
2022-03-14 10:00:00,37.47,37.5,36.92,37.4,628007.0,35.8269,35.8556,35.301,35.76,628007.0
2022-03-14 10:30:00,37.4,37.46,37.08,37.25,409094.0,35.76,35.8173,35.454,35.6165,409094.0
2022-03-14 11:00:00,37.24,37.46,37.12,37.33,336274.0,35.607,35.8173,35.4922,35.693,336274.0
2022-03-14 11:30:00,37.33,37.33,37.06,37.09,344835.0,35.693,35.693,35.4349,35.4636,344835.0
2022-03-14 12:00:00,37.11,37.17,36.98,37.08,586682.0,35.4827,35.54,35.3584,35.454,586682.0
2022-03-14 12:30:00,37.08,37.15,37.01,37.03,318796.0,35.454,35.5209,35.3871,35.4062,318796.0
2022-03-14 13:00:00,37.03,37.04,36.82,36.82,354611.0,35.4062,35.4157,35.2054,35.2054,354611.0
2022-03-14 13:30:00,36.81,36.85,36.59,36.64,706283.0,35.1958,35.2341,34.9855,35.0333,706283.0
2022-03-14 14:00:00,36.64,36.69,36.52,36.57,485421.0,35.0333,35.0811,34.9185,34.9664,485421.0
2022-03-14 14:30:00,36.57,36.58,36.33,36.33,276451.0,34.9664,34.9759,34.7369,34.7369,276451.0
2022-03-14 15:00:00,36.33,36.45,36.27,36.38,265190.0,34.7369,34.8516,34.6795,34.7847,265190.0
2022-03-14 15:30:00,36.37,36.85,36.37,36.75,708976.0,34.7751,35.2341,34.7751,35.1385,708976.0
2022-03-15 09:30:00,35.76,36.63,35.67,36.5,1133882.0,34.1919,35.0237,34.1058,34.8994,1133882.0
2022-03-15 10:00:00,36.51,36.68,36.27,36.52,303253.0,34.909,35.0715,34.6795,34.9185,303253.0
2022-03-15 10:30:00,36.52,36.66,36.37,36.59,385703.0,34.9185,35.0524,34.7751,34.9855,385703.0
2022-03-15 11:00:00,36.57,36.79,36.48,36.79,261273.0,34.9664,35.1767,34.8803,35.1767,261273.0
2022-03-15 11:30:00,36.79,37.06,36.7,36.98,325470.0,35.1767,35.4349,35.0907,35.3584,325470.0
2022-03-15 12:00:00,36.97,37.2,36.95,37.12,334037.0,35.3488,35.5687,35.3297,35.4922,334037.0
2022-03-15 12:30:00,37.12,37.31,37.1,37.11,268214.0,35.4922,35.6739,35.4731,35.4827,268214.0
2022-03-15 13:00:00,37.11,37.15,36.97,37.01,96797.0,35.4827,35.5209,35.3488,35.3871,96797.0
2022-03-15 13:30:00,37.0,37.02,36.84,37.0,119017.0,35.3775,35.3966,35.2245,35.3775,119017.0
2022-03-15 14:00:00,37.0,37.05,36.87,36.93,139952.0,35.3775,35.4253,35.2532,35.3106,139952.0
2022-03-15 14:30:00,36.95,37.05,36.9,37.05,105826.0,35.3297,35.4253,35.2819,35.4253,105826.0
2022-03-15 15:00:00,37.05,37.05,36.84,36.86,112900.0,35.4253,35.4253,35.2245,35.2436,112900.0
2022-03-15 15:30:00,36.85,36.9,36.77,36.89,333502.0,35.2341,35.2819,35.1576,35.2723,333502.0
2022-03-16 09:30:00,36.66,37.1,36.61,37.05,678846.0,35.0524,35.4731,35.0046,35.4253,678846.0
2022-03-16 10:00:00,37.04,37.11,36.44,36.46,471023.0,35.4157,35.4827,34.8421,34.8612,471023.0
2022-03-16 10:30:00,36.44,36.68,36.21,36.6,387179.0,34.8421,35.0715,34.6221,34.995,387179.0
2022-03-16 11:00:00,36.6,36.73,36.53,36.71,175099.0,34.995,35.1193,34.9281,35.1002,175099.0
2022-03-16 11:30:00,36.69,36.82,36.65,36.76,139649.0,35.0811,35.2054,35.0428,35.148,139649.0
2022-03-16 12:00:00,36.76,36.8,36.59,36.64,116346.0,35.148,35.1863,34.9855,35.0333,116346.0
2022-03-16 12:30:00,36.64,36.64,36.45,36.58,144999.0,35.0333,35.0333,34.8516,34.9759,144999.0
2022-03-16 13:00:00,36.59,36.61,36.51,36.53,74339.0,34.9855,35.0046,34.909,34.9281,74339.0
2022-03-16 13:30:00,36.55,36.63,36.5,36.58,146527.0,34.9472,35.0237,34.8994,34.9759,146527.0
2022-03-16 14:00:00,36.58,36.65,36.05,36.17,471919.0,34.9759,35.0428,34.4692,34.5839,471919.0
2022-03-16 14:30:00,36.16,36.82,36.04,36.67,371564.0,34.5743,35.2054,34.4596,35.062,371564.0
2022-03-16 15:00:00,36.68,36.85,36.56,36.77,269101.0,35.0715,35.2341,34.9568,35.1576,269101.0
2022-03-16 15:30:00,36.77,37.0,36.75,36.99,426777.0,35.1576,35.3775,35.1385,35.3679,426777.0
2022-03-17 09:30:00,37.39,37.87,37.39,37.76,937613.0,35.7504,36.2093,35.7504,36.1042,937613.0
2022-03-17 10:00:00,37.76,38.04,37.61,37.93,444917.0,36.1042,36.3719,35.9607,36.2667,444917.0
2022-03-17 10:30:00,37.91,38.17,37.86,38.13,418435.0,36.2476,36.4962,36.1998,36.4579,418435.0
2022-03-17 11:00:00,38.12,38.21,38.06,38.16,171311.0,36.4484,36.5344,36.391,36.4866,171311.0
2022-03-17 11:30:00,38.15,38.36,38.12,38.34,222483.0,36.4771,36.6779,36.4484,36.6587,222483.0
2022-03-17 12:00:00,38.34,38.35,38.05,38.21,228454.0,36.6587,36.6683,36.3815,36.5344,228454.0
2022-03-17 12:30:00,38.22,38.22,38.06,38.12,104315.0,36.544,36.544,36.391,36.4484,104315.0
2022-03-17 13:00:00,38.13,38.16,38.0,38.01,87177.0,36.4579,36.4866,36.3336,36.3432,87177.0
2022-03-17 13:30:00,38.01,38.03,37.93,37.94,71732.0,36.3432,36.3623,36.2667,36.2763,71732.0
2022-03-17 14:00:00,37.93,37.93,37.79,37.86,90046.0,36.2667,36.2667,36.1329,36.1998,90046.0
2022-03-17 14:30:00,37.85,37.89,37.79,37.88,101914.0,36.1902,36.2285,36.1329,36.2189,101914.0
2022-03-17 15:00:00,37.87,37.9,37.73,37.77,88903.0,36.2093,36.238,36.0755,36.1137,88903.0
2022-03-17 15:30:00,37.76,37.8,37.63,37.7,391101.0,36.1042,36.1424,35.9799,36.0468,391101.0
2022-03-18 09:30:00,37.25,37.7,36.98,37.63,832271.0,35.6165,36.0468,35.3584,35.9799,832271.0
2022-03-18 10:00:00,37.63,37.72,37.45,37.6,326764.0,35.9799,36.0659,35.8078,35.9512,326764.0
2022-03-18 10:30:00,37.62,37.87,37.55,37.8,288819.0,35.9703,36.2093,35.9034,36.1424,288819.0
2022-03-18 11:00:00,37.78,37.79,37.62,37.63,183033.0,36.1233,36.1329,35.9703,35.9799,183033.0
2022-03-18 11:30:00,37.63,37.69,37.55,37.56,264122.0,35.9799,36.0372,35.9034,35.9129,264122.0
2022-03-18 12:00:00,37.56,37.56,37.42,37.48,299347.0,35.9129,35.9129,35.7791,35.8364,299347.0
2022-03-18 12:30:00,37.47,37.5,37.33,37.49,216196.0,35.8269,35.8556,35.693,35.846,216196.0
2022-03-18 13:00:00,37.49,37.55,37.47,37.48,100600.0,35.846,35.9034,35.8269,35.8364,100600.0
2022-03-18 13:30:00,37.48,37.66,37.46,37.61,134076.0,35.8364,36.0086,35.8173,35.9607,134076.0
2022-03-18 14:00:00,37.62,37.64,37.51,37.52,92429.0,35.9703,35.9894,35.8651,35.8747,92429.0
2022-03-18 14:30:00,37.52,37.53,37.41,37.45,127567.0,35.8747,35.8843,35.7695,35.8078,127567.0
2022-03-18 15:00:00,37.45,37.45,37.23,37.24,422167.0,35.8078,35.8078,35.5974,35.607,422167.0
2022-03-18 15:30:00,37.23,37.37,37.2,37.28,1198198.0,35.5974,35.7313,35.5687,35.6452,1198198.0
2022-03-21 09:30:00,37.48,38.46,37.46,38.25,633883.0,35.8364,36.7735,35.8173,36.5727,633883.0
2022-03-21 10:00:00,38.26,38.51,38.26,38.34,374333.0,36.5822,36.8213,36.5822,36.6587,374333.0
2022-03-21 10:30:00,38.34,38.56,38.27,38.3,143703.0,36.6587,36.8691,36.5918,36.6205,143703.0
2022-03-21 11:00:00,38.3,38.48,38.16,38.25,227041.0,36.6205,36.7926,36.4866,36.5727,227041.0
2022-03-21 11:30:00,38.25,38.31,38.2,38.27,133767.0,36.5727,36.6301,36.5249,36.5918,133767.0
2022-03-21 12:00:00,38.27,38.4,38.24,38.29,151596.0,36.5918,36.7161,36.5631,36.6109,151596.0
2022-03-21 12:30:00,38.3,38.33,37.92,37.94,300931.0,36.6205,36.6492,36.2572,36.2763,300931.0
2022-03-21 13:00:00,37.93,37.97,37.82,37.92,128956.0,36.2667,36.305,36.1615,36.2572,128956.0
2022-03-21 13:30:00,37.91,38.15,37.91,38.1,114051.0,36.2476,36.4771,36.2476,36.4293,114051.0
2022-03-21 14:00:00,38.09,38.19,38.01,38.01,143692.0,36.4197,36.5153,36.3432,36.3432,143692.0
2022-03-21 14:30:00,38.0,38.21,38.0,38.1,168602.0,36.3336,36.5344,36.3336,36.4293,168602.0
2022-03-21 15:00:00,38.1,38.2,38.06,38.18,172226.0,36.4293,36.5249,36.391,36.5058,172226.0
2022-03-21 15:30:00,38.19,38.23,38.12,38.15,653425.0,36.5153,36.5536,36.4484,36.4771,653425.0
2022-03-22 09:30:00,38.18,38.19,37.55,37.73,421173.0,36.5058,36.5153,35.9034,36.0755,421173.0
2022-03-22 10:00:00,37.75,37.75,37.27,37.27,460372.0,36.0946,36.0946,35.6357,35.6357,460372.0
2022-03-22 10:30:00,37.27,37.56,37.26,37.55,262549.0,35.6357,35.9129,35.6261,35.9034,262549.0
2022-03-22 11:00:00,37.55,37.61,37.33,37.39,91180.0,35.9034,35.9607,35.693,35.7504,91180.0
2022-03-22 11:30:00,37.37,37.57,37.34,37.56,93390.0,35.7313,35.9225,35.7026,35.9129,93390.0
2022-03-22 12:00:00,37.56,37.84,37.54,37.79,184666.0,35.9129,36.1807,35.8938,36.1329,184666.0
2022-03-22 12:30:00,37.79,37.84,37.71,37.83,104588.0,36.1329,36.1807,36.0564,36.1711,104588.0
2022-03-22 13:00:00,37.83,37.88,37.8,37.86,72553.0,36.1711,36.2189,36.1424,36.1998,72553.0
2022-03-22 13:30:00,37.86,37.91,37.77,37.77,55326.0,36.1998,36.2476,36.1137,36.1137,55326.0
2022-03-22 14:00:00,37.76,37.83,37.69,37.75,93524.0,36.1042,36.1711,36.0372,36.0946,93524.0
2022-03-22 14:30:00,37.74,37.83,37.7,37.71,59921.0,36.085,36.1711,36.0468,36.0564,59921.0
2022-03-22 15:00:00,37.7,37.7,37.61,37.68,146354.0,36.0468,36.0468,35.9607,36.0277,146354.0
2022-03-22 15:30:00,37.67,37.8,37.66,37.76,273547.0,36.0181,36.1424,36.0086,36.1042,273547.0
2022-03-23 09:30:00,38.02,38.4,38.01,38.32,442972.0,36.3528,36.7161,36.3432,36.6396,442972.0
2022-03-23 10:00:00,38.31,38.38,37.94,38.02,152865.0,36.6301,36.697,36.2763,36.3528,152865.0
2022-03-23 10:30:00,38.02,38.17,37.91,38.09,138708.0,36.3528,36.4962,36.2476,36.4197,138708.0
2022-03-23 11:00:00,38.1,38.16,38.01,38.06,59595.0,36.4293,36.4866,36.3432,36.391,59595.0
2022-03-23 11:30:00,38.06,38.12,37.85,37.97,138523.0,36.391,36.4484,36.1902,36.305,138523.0
2022-03-23 12:00:00,37.96,38.14,37.91,38.14,64658.0,36.2954,36.4675,36.2476,36.4675,64658.0
2022-03-23 12:30:00,38.14,38.18,38.05,38.16,74798.0,36.4675,36.5058,36.3815,36.4866,74798.0
2022-03-23 13:00:00,38.16,38.24,38.13,38.2,139586.0,36.4866,36.5631,36.4579,36.5249,139586.0
2022-03-23 13:30:00,38.2,38.27,38.16,38.24,74044.0,36.5249,36.5918,36.4866,36.5631,74044.0
2022-03-23 14:00:00,38.26,38.45,38.26,38.41,214956.0,36.5822,36.7639,36.5822,36.7257,214956.0
2022-03-23 14:30:00,38.41,38.46,38.33,38.44,113157.0,36.7257,36.7735,36.6492,36.7544,113157.0
2022-03-23 15:00:00,38.44,38.73,38.44,38.73,187776.0,36.7544,37.0316,36.7544,37.0316,187776.0
2022-03-23 15:30:00,38.73,38.77,38.66,38.7,519292.0,37.0316,37.0699,36.9647,37.0029,519292.0
2022-03-24 09:30:00,39.06,39.14,38.59,38.8,530381.0,37.3472,37.4237,36.8978,37.0986,530381.0
2022-03-24 10:00:00,38.8,39.09,38.7,39.07,196255.0,37.0986,37.3758,37.0029,37.3567,196255.0
2022-03-24 10:30:00,39.08,39.35,39.05,39.34,459383.0,37.3663,37.6244,37.3376,37.6149,459383.0
2022-03-24 11:00:00,39.33,39.37,39.01,39.03,227650.0,37.6053,37.6436,37.2994,37.3185,227650.0
2022-03-24 11:30:00,39.01,39.17,38.95,39.11,252647.0,37.2994,37.4523,37.242,37.395,252647.0
2022-03-24 12:00:00,39.11,39.15,38.91,38.98,128832.0,37.395,37.4332,37.2037,37.2707,128832.0
2022-03-24 12:30:00,38.97,38.97,38.79,38.9,140921.0,37.2611,37.2611,37.089,37.1942,140921.0
2022-03-24 13:00:00,38.89,38.94,38.74,38.77,110344.0,37.1846,37.2324,37.0412,37.0699,110344.0
2022-03-24 13:30:00,38.77,38.78,38.6,38.71,114719.0,37.0699,37.0794,36.9073,37.0125,114719.0
2022-03-24 14:00:00,38.72,38.75,38.59,38.59,88013.0,37.0221,37.0508,36.8978,36.8978,88013.0
2022-03-24 14:30:00,38.59,38.59,38.45,38.52,84820.0,36.8978,36.8978,36.7639,36.8308,84820.0
2022-03-24 15:00:00,38.51,38.62,38.47,38.59,103132.0,36.8213,36.9265,36.783,36.8978,103132.0
2022-03-24 15:30:00,38.6,38.66,38.53,38.58,383502.0,36.9073,36.9647,36.8404,36.8882,383502.0
2022-03-25 09:30:00,38.26,38.55,38.13,38.42,304509.0,36.5822,36.8595,36.4579,36.7352,304509.0
2022-03-25 10:00:00,38.43,38.51,38.34,38.41,116573.0,36.7448,36.8213,36.6587,36.7257,116573.0
2022-03-25 10:30:00,38.4,38.55,38.33,38.48,96094.0,36.7161,36.8595,36.6492,36.7926,96094.0
2022-03-25 11:00:00,38.48,38.63,38.41,38.59,127621.0,36.7926,36.936,36.7257,36.8978,127621.0
2022-03-25 11:30:00,38.59,38.71,38.45,38.45,138487.0,36.8978,37.0125,36.7639,36.7639,138487.0
2022-03-25 12:00:00,38.44,38.54,38.38,38.48,72288.0,36.7544,36.85,36.697,36.7926,72288.0
2022-03-25 12:30:00,38.48,38.53,38.41,38.43,73962.0,36.7926,36.8404,36.7257,36.7448,73962.0
2022-03-25 13:00:00,38.43,38.48,38.4,38.43,55280.0,36.7448,36.7926,36.7161,36.7448,55280.0
2022-03-25 13:30:00,38.42,38.48,38.38,38.48,56586.0,36.7352,36.7926,36.697,36.7926,56586.0
2022-03-25 14:00:00,38.48,38.56,38.47,38.53,57069.0,36.7926,36.8691,36.783,36.8404,57069.0
2022-03-25 14:30:00,38.53,38.65,38.53,38.61,70027.0,36.8404,36.9551,36.8404,36.9169,70027.0
2022-03-25 15:00:00,38.61,38.62,38.53,38.62,57623.0,36.9169,36.9265,36.8404,36.9265,57623.0
2022-03-25 15:30:00,38.61,38.75,38.61,38.72,211958.0,36.9169,37.0508,36.9169,37.0221,211958.0
2022-03-28 09:30:00,38.1,38.17,37.64,37.75,546282.0,36.4293,36.4962,35.9894,36.0946,546282.0
2022-03-28 10:00:00,37.74,37.98,37.62,37.85,332055.0,36.085,36.3145,35.9703,36.1902,332055.0
2022-03-28 10:30:00,37.87,37.98,37.72,37.74,111726.0,36.2093,36.3145,36.0659,36.085,111726.0
2022-03-28 11:00:00,37.73,37.95,37.73,37.94,228982.0,36.0755,36.2858,36.0755,36.2763,228982.0
2022-03-28 11:30:00,37.93,37.95,37.81,37.83,129648.0,36.2667,36.2858,36.152,36.1711,129648.0
2022-03-28 12:00:00,37.84,37.92,37.81,37.9,108331.0,36.1807,36.2572,36.152,36.238,108331.0
2022-03-28 12:30:00,37.9,37.97,37.89,37.93,73379.0,36.238,36.305,36.2285,36.2667,73379.0
2022-03-28 13:00:00,37.93,38.01,37.9,37.94,96971.0,36.2667,36.3432,36.238,36.2763,96971.0
2022-03-28 13:30:00,37.94,37.97,37.79,37.8,142427.0,36.2763,36.305,36.1329,36.1424,142427.0
2022-03-28 14:00:00,37.8,37.8,37.67,37.77,117654.0,36.1424,36.1424,36.0181,36.1137,117654.0
2022-03-28 14:30:00,37.76,37.97,37.75,37.79,177458.0,36.1042,36.305,36.0946,36.1329,177458.0
2022-03-28 15:00:00,37.78,37.8,37.64,37.65,208890.0,36.1233,36.1424,35.9894,35.999,208890.0
2022-03-28 15:30:00,37.64,37.72,37.59,37.71,466198.0,35.9894,36.0659,35.9416,36.0564,466198.0
2022-03-29 09:30:00,36.9,37.43,36.67,37.4,982224.0,35.2819,35.7886,35.062,35.76,982224.0
2022-03-29 10:00:00,37.39,37.78,37.27,37.67,350092.0,35.7504,36.1233,35.6357,36.0181,350092.0
2022-03-29 10:30:00,37.68,37.78,37.62,37.63,194406.0,36.0277,36.1233,35.9703,35.9799,194406.0
2022-03-29 11:00:00,37.62,37.82,37.61,37.81,146800.0,35.9703,36.1615,35.9607,36.152,146800.0
2022-03-29 11:30:00,37.83,37.87,37.69,37.83,121389.0,36.1711,36.2093,36.0372,36.1711,121389.0
2022-03-29 12:00:00,37.86,37.86,37.71,37.85,79373.0,36.1998,36.1998,36.0564,36.1902,79373.0
2022-03-29 12:30:00,37.84,38.02,37.83,37.91,186468.0,36.1807,36.3528,36.1711,36.2476,186468.0
2022-03-29 13:00:00,37.91,37.97,37.82,37.95,134861.0,36.2476,36.305,36.1615,36.2858,134861.0
2022-03-29 13:30:00,37.95,38.01,37.83,37.98,69532.0,36.2858,36.3432,36.1711,36.3145,69532.0
2022-03-29 14:00:00,37.98,38.12,37.98,38.09,89572.0,36.3145,36.4484,36.3145,36.4197,89572.0
2022-03-29 14:30:00,38.1,38.12,38.03,38.07,119685.0,36.4293,36.4484,36.3623,36.4006,119685.0
2022-03-29 15:00:00,38.07,38.13,38.04,38.07,102808.0,36.4006,36.4579,36.3719,36.4006,102808.0
2022-03-29 15:30:00,38.07,38.25,38.07,38.22,363929.0,36.4006,36.5727,36.4006,36.544,363929.0
2022-03-30 09:30:00,38.25,38.78,38.25,38.78,659222.0,36.5727,37.0794,36.5727,37.0794,659222.0
2022-03-30 10:00:00,38.78,38.84,38.55,38.64,205361.0,37.0794,37.1368,36.8595,36.9456,205361.0
2022-03-30 10:30:00,38.63,38.86,38.48,38.85,207103.0,36.936,37.1559,36.7926,37.1464,207103.0
2022-03-30 11:00:00,38.85,38.85,38.58,38.6,162030.0,37.1464,37.1464,36.8882,36.9073,162030.0
2022-03-30 11:30:00,38.6,38.68,38.57,38.66,51555.0,36.9073,36.9838,36.8787,36.9647,51555.0
2022-03-30 12:00:00,38.65,38.66,38.51,38.54,91975.0,36.9551,36.9647,36.8213,36.85,91975.0
2022-03-30 12:30:00,38.53,38.65,38.53,38.57,70319.0,36.8404,36.9551,36.8404,36.8787,70319.0
2022-03-30 13:00:00,38.57,38.64,38.53,38.57,53736.0,36.8787,36.9456,36.8404,36.8787,53736.0
2022-03-30 13:30:00,38.58,38.58,38.4,38.42,88359.0,36.8882,36.8882,36.7161,36.7352,88359.0
2022-03-30 14:00:00,38.42,38.52,38.38,38.51,98401.0,36.7352,36.8308,36.697,36.8213,98401.0
2022-03-30 14:30:00,38.51,38.58,38.48,38.48,63948.0,36.8213,36.8882,36.7926,36.7926,63948.0
2022-03-30 15:00:00,38.48,38.54,38.43,38.49,139288.0,36.7926,36.85,36.7448,36.8022,139288.0
2022-03-30 15:30:00,38.5,38.7,38.5,38.66,301839.0,36.8117,37.0029,36.8117,36.9647,301839.0
2022-03-31 09:30:00,38.75,39.07,38.68,38.74,559505.0,37.0508,37.3567,36.9838,37.0412,559505.0
2022-03-31 10:00:00,38.75,38.86,38.53,38.68,137023.0,37.0508,37.1559,36.8404,36.9838,137023.0
2022-03-31 10:30:00,38.7,38.87,38.63,38.86,153318.0,37.0029,37.1655,36.936,37.1559,153318.0
2022-03-31 11:00:00,38.86,38.92,38.81,38.91,133059.0,37.1559,37.2133,37.1081,37.2037,133059.0
2022-03-31 11:30:00,38.91,39.03,38.79,39.01,102598.0,37.2037,37.3185,37.089,37.2994,102598.0
2022-03-31 12:00:00,39.01,39.02,38.76,38.76,69421.0,37.2994,37.3089,37.0603,37.0603,69421.0
2022-03-31 12:30:00,38.77,38.91,38.76,38.91,104682.0,37.0699,37.2037,37.0603,37.2037,104682.0
2022-03-31 13:00:00,38.91,39.11,38.91,39.07,138685.0,37.2037,37.395,37.2037,37.3567,138685.0
2022-03-31 13:30:00,39.05,39.07,39.0,39.02,81431.0,37.3376,37.3567,37.2898,37.3089,81431.0
2022-03-31 14:00:00,39.02,39.02,38.82,38.86,88393.0,37.3089,37.3089,37.1177,37.1559,88393.0
2022-03-31 14:30:00,38.86,38.87,38.8,38.81,71051.0,37.1559,37.1655,37.0986,37.1081,71051.0
2022-03-31 15:00:00,38.82,38.85,38.71,38.73,54808.0,37.1177,37.1464,37.0125,37.0316,54808.0
2022-03-31 15:30:00,38.73,38.73,38.33,38.35,664820.0,37.0316,37.0316,36.6492,36.6683,664820.0
2022-04-01 09:30:00,38.09,38.76,38.07,38.66,465549.0,36.4197,37.0603,36.4006,36.9647,465549.0
2022-04-01 10:00:00,38.66,38.83,38.61,38.7,125807.0,36.9647,37.1272,36.9169,37.0029,125807.0
2022-04-01 10:30:00,38.67,38.72,38.43,38.67,164674.0,36.9743,37.0221,36.7448,36.9743,164674.0
2022-04-01 11:00:00,38.66,38.86,38.57,38.81,83098.0,36.9647,37.1559,36.8787,37.1081,83098.0
2022-04-01 11:30:00,38.8,38.88,38.69,38.8,166265.0,37.0986,37.1751,36.9934,37.0986,166265.0
2022-04-01 12:00:00,38.79,38.82,38.66,38.71,110012.0,37.089,37.1177,36.9647,37.0125,110012.0
2022-04-01 12:30:00,38.71,38.97,38.66,38.89,183711.0,37.0125,37.2611,36.9647,37.1846,183711.0
2022-04-01 13:00:00,38.89,38.9,38.66,38.76,141900.0,37.1846,37.1942,36.9647,37.0603,141900.0
2022-04-01 13:30:00,38.77,39.02,38.71,39.0,125507.0,37.0699,37.3089,37.0125,37.2898,125507.0
2022-04-01 14:00:00,39.0,39.27,38.99,39.26,212237.0,37.2898,37.548,37.2802,37.5384,212237.0
2022-04-01 14:30:00,39.27,39.45,39.2,39.42,324290.0,37.548,37.7201,37.481,37.6914,324290.0
2022-04-01 15:00:00,39.42,39.48,39.3,39.48,358673.0,37.6914,37.7487,37.5766,37.7487,358673.0
2022-04-01 15:30:00,39.48,39.53,39.4,39.46,823337.0,37.7487,37.7966,37.6723,37.7296,823337.0
2022-04-04 09:30:00,39.71,39.79,39.19,39.24,751831.0,37.9687,38.0452,37.4715,37.5193,751831.0
2022-04-04 10:00:00,39.23,39.38,39.15,39.36,277683.0,37.5097,37.6531,37.4332,37.634,277683.0
2022-04-04 10:30:00,39.36,39.48,39.17,39.41,196692.0,37.634,37.7487,37.4523,37.6818,196692.0
2022-04-04 11:00:00,39.41,39.41,39.16,39.16,176267.0,37.6818,37.6818,37.4428,37.4428,176267.0
2022-04-04 11:30:00,39.16,39.2,38.99,39.06,214186.0,37.4428,37.481,37.2802,37.3472,214186.0
2022-04-04 12:00:00,39.06,39.15,39.01,39.07,78142.0,37.3472,37.4332,37.2994,37.3567,78142.0
2022-04-04 12:30:00,39.07,39.07,38.88,38.88,84215.0,37.3567,37.3567,37.1751,37.1751,84215.0
2022-04-04 13:00:00,38.87,38.87,38.67,38.78,155111.0,37.1655,37.1655,36.9743,37.0794,155111.0
2022-04-04 13:30:00,38.78,38.79,38.66,38.67,166288.0,37.0794,37.089,36.9647,36.9743,166288.0
2022-04-04 14:00:00,38.67,38.98,38.67,38.95,120654.0,36.9743,37.2707,36.9743,37.242,120654.0
2022-04-04 14:30:00,38.96,38.97,38.87,38.93,57977.0,37.2515,37.2611,37.1655,37.2229,57977.0
2022-04-04 15:00:00,38.92,38.98,38.87,38.87,87358.0,37.2133,37.2707,37.1655,37.1655,87358.0
2022-04-04 15:30:00,38.88,39.16,38.84,39.15,244741.0,37.1751,37.4428,37.1368,37.4332,244741.0
2022-04-05 09:30:00,39.38,39.87,39.34,39.76,430000.0,37.6531,38.1216,37.6149,38.0165,430000.0
2022-04-05 10:00:00,39.77,39.87,39.07,39.13,531500.0,38.026,38.1216,37.3567,37.4141,531500.0
2022-04-05 10:30:00,39.13,39.19,38.91,39.04,233728.0,37.4141,37.4715,37.2037,37.328,233728.0
2022-04-05 11:00:00,39.05,39.14,38.87,38.9,246814.0,37.3376,37.4237,37.1655,37.1942,246814.0
2022-04-05 11:30:00,38.9,38.98,38.62,38.65,137281.0,37.1942,37.2707,36.9265,36.9551,137281.0
2022-04-05 12:00:00,38.66,38.79,38.44,38.64,197487.0,36.9647,37.089,36.7544,36.9456,197487.0
2022-04-05 12:30:00,38.63,38.64,38.53,38.54,71789.0,36.936,36.9456,36.8404,36.85,71789.0
2022-04-05 13:00:00,38.54,38.72,38.54,38.69,139674.0,36.85,37.0221,36.85,36.9934,139674.0
2022-04-05 13:30:00,38.66,38.67,38.46,38.49,71039.0,36.9647,36.9743,36.7735,36.8022,71039.0
2022-04-05 14:00:00,38.49,38.52,38.26,38.3,183528.0,36.8022,36.8308,36.5822,36.6205,183528.0
2022-04-05 14:30:00,38.3,38.44,38.28,38.36,119350.0,36.6205,36.7544,36.6014,36.6779,119350.0
2022-04-05 15:00:00,38.36,38.37,38.1,38.23,330448.0,36.6779,36.6874,36.4293,36.5536,330448.0
2022-04-05 15:30:00,38.23,38.3,38.12,38.27,472062.0,36.5536,36.6205,36.4484,36.5918,472062.0
2022-04-06 09:30:00,38.26,38.63,38.12,38.53,664313.0,36.5822,36.936,36.4484,36.8404,664313.0
2022-04-06 10:00:00,38.53,38.54,38.13,38.14,236489.0,36.8404,36.85,36.4579,36.4675,236489.0
2022-04-06 10:30:00,38.12,38.37,38.05,38.29,231177.0,36.4484,36.6874,36.3815,36.6109,231177.0
2022-04-06 11:00:00,38.27,38.49,38.27,38.3,353047.0,36.5918,36.8022,36.5918,36.6205,353047.0
2022-04-06 11:30:00,38.3,38.57,38.28,38.53,215336.0,36.6205,36.8787,36.6014,36.8404,215336.0
2022-04-06 12:00:00,38.55,38.65,38.37,38.43,93632.0,36.8595,36.9551,36.6874,36.7448,93632.0
2022-04-06 12:30:00,38.44,38.47,38.34,38.41,78773.0,36.7544,36.783,36.6587,36.7257,78773.0
2022-04-06 13:00:00,38.41,38.41,38.04,38.09,120059.0,36.7257,36.7257,36.3719,36.4197,120059.0
2022-04-06 13:30:00,38.11,38.15,38.06,38.14,93727.0,36.4388,36.4771,36.391,36.4675,93727.0
2022-04-06 14:00:00,38.14,38.31,37.8,38.02,279903.0,36.4675,36.6301,36.1424,36.3528,279903.0
2022-04-06 14:30:00,38.02,38.27,37.97,38.22,247067.0,36.3528,36.5918,36.305,36.544,247067.0
2022-04-06 15:00:00,38.23,38.32,38.1,38.2,188133.0,36.5536,36.6396,36.4293,36.5249,188133.0
2022-04-06 15:30:00,38.2,38.23,38.05,38.2,237265.0,36.5249,36.5536,36.3815,36.5249,237265.0
2022-04-07 09:30:00,38.3,38.5,38.2,38.36,503863.0,36.6205,36.8117,36.5249,36.6779,503863.0
2022-04-07 10:00:00,38.38,38.43,38.18,38.3,187405.0,36.697,36.7448,36.5058,36.6205,187405.0
2022-04-07 10:30:00,38.28,38.73,38.21,38.62,291747.0,36.6014,37.0316,36.5344,36.9265,291747.0
2022-04-07 11:00:00,38.62,38.64,38.4,38.42,166567.0,36.9265,36.9456,36.7161,36.7352,166567.0
2022-04-07 11:30:00,38.43,38.8,38.38,38.75,148690.0,36.7448,37.0986,36.697,37.0508,148690.0
2022-04-07 12:00:00,38.77,38.77,38.63,38.63,154672.0,37.0699,37.0699,36.936,36.936,154672.0
2022-04-07 12:30:00,38.63,38.82,38.6,38.77,135044.0,36.936,37.1177,36.9073,37.0699,135044.0
2022-04-07 13:00:00,38.77,38.85,38.75,38.76,139649.0,37.0699,37.1464,37.0508,37.0603,139649.0
2022-04-07 13:30:00,38.73,38.96,38.71,38.9,173326.0,37.0316,37.2515,37.0125,37.1942,173326.0
2022-04-07 14:00:00,38.9,39.01,38.88,38.89,135317.0,37.1942,37.2994,37.1751,37.1846,135317.0
2022-04-07 14:30:00,38.89,38.94,38.85,38.93,102941.0,37.1846,37.2324,37.1464,37.2229,102941.0
2022-04-07 15:00:00,38.93,38.98,38.7,38.7,224130.0,37.2229,37.2707,37.0029,37.0029,224130.0
2022-04-07 15:30:00,38.71,38.78,38.65,38.73,501204.0,37.0125,37.0794,36.9551,37.0316,501204.0
2022-04-08 09:30:00,38.91,39.32,38.89,39.23,675308.0,37.2037,37.5958,37.1846,37.5097,675308.0
2022-04-08 10:00:00,39.27,39.68,39.25,39.54,501339.0,37.548,37.94,37.5288,37.8061,501339.0
2022-04-08 10:30:00,39.54,39.65,39.25,39.31,223666.0,37.8061,37.9113,37.5288,37.5862,223666.0
2022-04-08 11:00:00,39.31,39.56,39.29,39.52,192219.0,37.5862,37.8252,37.5671,37.787,192219.0
2022-04-08 11:30:00,39.52,39.59,39.43,39.45,320358.0,37.787,37.8539,37.7009,37.7201,320358.0
2022-04-08 12:00:00,39.45,39.54,39.41,39.54,106917.0,37.7201,37.8061,37.6818,37.8061,106917.0
2022-04-08 12:30:00,39.54,39.61,39.49,39.61,106153.0,37.8061,37.873,37.7583,37.873,106153.0
2022-04-08 13:00:00,39.61,39.7,39.51,39.67,164173.0,37.873,37.9591,37.7774,37.9304,164173.0
2022-04-08 13:30:00,39.68,39.79,39.62,39.77,173784.0,37.94,38.0452,37.8826,38.026,173784.0
2022-04-08 14:00:00,39.78,39.81,39.71,39.73,168834.0,38.0356,38.0643,37.9687,37.9878,168834.0
2022-04-08 14:30:00,39.75,39.81,39.73,39.8,173468.0,38.0069,38.0643,37.9878,38.0547,173468.0
2022-04-08 15:00:00,39.8,39.8,39.64,39.72,193335.0,38.0547,38.0547,37.9017,37.9782,193335.0
2022-04-08 15:30:00,39.72,39.76,39.61,39.67,337424.0,37.9782,38.0165,37.873,37.9304,337424.0
2022-04-11 09:30:00,40.22,40.38,39.56,39.79,1472412.0,38.4563,38.6093,37.8252,38.0452,1472412.0
2022-04-11 10:00:00,39.8,39.84,39.48,39.52,258539.0,38.0547,38.093,37.7487,37.787,258539.0
2022-04-11 10:30:00,39.52,39.52,39.31,39.5,207359.0,37.787,37.787,37.5862,37.7679,207359.0
2022-04-11 11:00:00,39.49,39.57,39.33,39.41,191916.0,37.7583,37.8348,37.6053,37.6818,191916.0
2022-04-11 11:30:00,39.41,39.43,39.24,39.25,170445.0,37.6818,37.7009,37.5193,37.5288,170445.0
2022-04-11 12:00:00,39.24,39.28,39.07,39.07,161837.0,37.5193,37.5575,37.3567,37.3567,161837.0
2022-04-11 12:30:00,39.07,39.28,39.0,39.02,223673.0,37.3567,37.5575,37.2898,37.3089,223673.0
2022-04-11 13:00:00,39.02,39.32,39.02,39.29,114406.0,37.3089,37.5958,37.3089,37.5671,114406.0
2022-04-11 13:30:00,39.28,39.42,39.26,39.37,61033.0,37.5575,37.6914,37.5384,37.6436,61033.0
2022-04-11 14:00:00,39.38,39.48,39.35,39.42,48589.0,37.6531,37.7487,37.6244,37.6914,48589.0
2022-04-11 14:30:00,39.42,39.56,39.38,39.52,73101.0,37.6914,37.8252,37.6531,37.787,73101.0
2022-04-11 15:00:00,39.52,39.57,39.38,39.42,130778.0,37.787,37.8348,37.6531,37.6914,130778.0
2022-04-11 15:30:00,39.41,39.5,39.34,39.45,341979.0,37.6818,37.7679,37.6149,37.7201,341979.0
2022-04-12 09:30:00,39.99,40.05,39.63,39.66,1073656.0,38.2364,38.2938,37.8922,37.9209,1073656.0
2022-04-12 10:00:00,39.64,39.76,39.46,39.67,299907.0,37.9017,38.0165,37.7296,37.9304,299907.0
2022-04-12 10:30:00,39.67,40.45,39.67,40.3,570447.0,37.9304,38.6762,37.9304,38.5328,570447.0
2022-04-12 11:00:00,40.3,40.52,40.27,40.38,384405.0,38.5328,38.7431,38.5041,38.6093,384405.0
2022-04-12 11:30:00,40.38,40.45,40.28,40.3,137930.0,38.6093,38.6762,38.5137,38.5328,137930.0
2022-04-12 12:00:00,40.29,40.45,40.26,40.38,174805.0,38.5232,38.6762,38.4945,38.6093,174805.0
2022-04-12 12:30:00,40.38,40.43,40.29,40.36,148803.0,38.6093,38.6571,38.5232,38.5902,148803.0
2022-04-12 13:00:00,40.36,40.42,40.23,40.3,188816.0,38.5902,38.6475,38.4659,38.5328,188816.0
2022-04-12 13:30:00,40.3,40.34,40.13,40.13,110284.0,38.5328,38.571,38.3702,38.3702,110284.0
2022-04-12 14:00:00,40.13,40.2,40.08,40.08,126613.0,38.3702,38.4372,38.3224,38.3224,126613.0
2022-04-12 14:30:00,40.06,40.12,39.81,39.93,201675.0,38.3033,38.3607,38.0643,38.179,201675.0
2022-04-12 15:00:00,39.91,39.94,39.77,39.78,120987.0,38.1599,38.1886,38.026,38.0356,120987.0
2022-04-12 15:30:00,39.77,39.85,39.69,39.79,303954.0,38.026,38.1025,37.9495,38.0452,303954.0
2022-04-13 09:30:00,40.2,40.42,39.98,40.37,710456.0,38.4372,38.6475,38.2268,38.5997,710456.0
2022-04-13 10:00:00,40.37,40.4,40.11,40.15,285496.0,38.5997,38.6284,38.3511,38.3894,285496.0
2022-04-13 10:30:00,40.15,40.62,40.06,40.59,357339.0,38.3894,38.8388,38.3033,38.8101,357339.0
2022-04-13 11:00:00,40.59,40.63,40.43,40.63,235596.0,38.8101,38.8483,38.6571,38.8483,235596.0
2022-04-13 11:30:00,40.62,40.8,40.58,40.76,223009.0,38.8388,39.0109,38.8005,38.9726,223009.0
2022-04-13 12:00:00,40.76,40.88,40.73,40.77,234579.0,38.9726,39.0874,38.9439,38.9822,234579.0
2022-04-13 12:30:00,40.78,40.81,40.67,40.77,190136.0,38.9917,39.0204,38.8866,38.9822,190136.0
2022-04-13 13:00:00,40.77,40.81,40.73,40.77,132520.0,38.9822,39.0204,38.9439,38.9822,132520.0
2022-04-13 13:30:00,40.77,40.83,40.65,40.65,194228.0,38.9822,39.0395,38.8674,38.8674,194228.0
2022-04-13 14:00:00,40.65,40.73,40.6,40.67,209718.0,38.8674,38.9439,38.8196,38.8866,209718.0
2022-04-13 14:30:00,40.67,40.73,40.62,40.62,109180.0,38.8866,38.9439,38.8388,38.8388,109180.0
2022-04-13 15:00:00,40.62,40.7,40.58,40.66,199731.0,38.8388,38.9152,38.8005,38.877,199731.0
2022-04-13 15:30:00,40.66,40.7,40.53,40.69,439003.0,38.877,38.9152,38.7527,38.9057,439003.0
2022-04-14 09:30:00,40.5,40.63,40.17,40.21,687641.0,38.724,38.8483,38.4085,38.4467,687641.0
2022-04-14 10:00:00,40.21,40.45,40.18,40.39,217776.0,38.4467,38.6762,38.418,38.6188,217776.0
2022-04-14 10:30:00,40.39,40.48,40.37,40.4,200338.0,38.6188,38.7049,38.5997,38.6284,200338.0
2022-04-14 11:00:00,40.4,40.4,40.16,40.24,188694.0,38.6284,38.6284,38.3989,38.4754,188694.0
2022-04-14 11:30:00,40.24,40.34,40.2,40.33,159889.0,38.4754,38.571,38.4372,38.5615,159889.0
2022-04-14 12:00:00,40.33,40.54,40.33,40.54,126767.0,38.5615,38.7623,38.5615,38.7623,126767.0
2022-04-14 12:30:00,40.55,40.7,40.53,40.7,198347.0,38.7718,38.9152,38.7527,38.9152,198347.0
2022-04-14 13:00:00,40.71,40.82,40.71,40.8,314967.0,38.9248,39.03,38.9248,39.0109,314967.0
2022-04-14 13:30:00,40.8,40.91,40.77,40.89,200540.0,39.0109,39.116,38.9822,39.0969,200540.0
2022-04-14 14:00:00,40.88,40.95,40.77,40.81,206649.0,39.0874,39.1543,38.9822,39.0204,206649.0
2022-04-14 14:30:00,40.8,40.87,40.69,40.69,486912.0,39.0109,39.0778,38.9057,38.9057,486912.0
2022-04-14 15:00:00,40.69,40.8,40.69,40.78,406600.0,38.9057,39.0109,38.9057,38.9917,406600.0
2022-04-14 15:30:00,40.78,40.86,40.74,40.84,810480.0,38.9917,39.0682,38.9535,39.0491,810480.0
2022-04-18 09:30:00,41.28,41.59,41.02,41.5,812861.0,39.4698,39.7662,39.2212,39.6802,812861.0
2022-04-18 10:00:00,41.51,41.6,41.29,41.4,317862.0,39.6897,39.7758,39.4794,39.5846,317862.0
2022-04-18 10:30:00,41.42,41.42,40.99,41.1,374472.0,39.6037,39.6037,39.1925,39.2977,374472.0
2022-04-18 11:00:00,41.09,41.34,41.03,41.33,229580.0,39.2881,39.5272,39.2308,39.5176,229580.0
2022-04-18 11:30:00,41.34,41.37,41.15,41.29,155271.0,39.5272,39.5559,39.3455,39.4794,155271.0
2022-04-18 12:00:00,41.3,41.49,41.28,41.42,222671.0,39.4889,39.6706,39.4698,39.6037,222671.0
2022-04-18 12:30:00,41.43,41.43,41.12,41.19,138915.0,39.6132,39.6132,39.3168,39.3838,138915.0
2022-04-18 13:00:00,41.21,41.27,41.18,41.19,61288.0,39.4029,39.4603,39.3742,39.3838,61288.0
2022-04-18 13:30:00,41.19,41.21,40.93,41.0,281022.0,39.3838,39.4029,39.1352,39.2021,281022.0
2022-04-18 14:00:00,41.01,41.02,40.91,40.92,164928.0,39.2117,39.2212,39.116,39.1256,164928.0
2022-04-18 14:30:00,40.93,41.07,40.91,41.04,148490.0,39.1352,39.269,39.116,39.2403,148490.0
2022-04-18 15:00:00,41.06,41.23,41.05,41.08,271868.0,39.2595,39.422,39.2499,39.2786,271868.0
2022-04-18 15:30:00,41.07,41.07,40.82,40.87,335202.0,39.269,39.269,39.03,39.0778,335202.0
2022-04-19 09:30:00,40.2,40.58,40.02,40.23,724056.0,38.4372,38.8005,38.2651,38.4659,724056.0
2022-04-19 10:00:00,40.22,40.4,39.98,40.12,226693.0,38.4563,38.6284,38.2268,38.3607,226693.0
2022-04-19 10:30:00,40.12,40.18,39.83,40.0,281252.0,38.3607,38.418,38.0834,38.2459,281252.0
2022-04-19 11:00:00,39.99,40.03,39.69,39.79,347809.0,38.2364,38.2746,37.9495,38.0452,347809.0
2022-04-19 11:30:00,39.77,39.91,39.65,39.89,127154.0,38.026,38.1599,37.9113,38.1408,127154.0
2022-04-19 12:00:00,39.89,39.92,39.74,39.87,93785.0,38.1408,38.1695,37.9973,38.1216,93785.0
2022-04-19 12:30:00,39.87,39.95,39.83,39.88,82300.0,38.1216,38.1981,38.0834,38.1312,82300.0
2022-04-19 13:00:00,39.88,39.92,39.76,39.76,241128.0,38.1312,38.1695,38.0165,38.0165,241128.0
2022-04-19 13:30:00,39.77,39.85,39.66,39.82,127593.0,38.026,38.1025,37.9209,38.0738,127593.0
2022-04-19 14:00:00,39.82,39.88,39.66,39.69,203181.0,38.0738,38.1312,37.9209,37.9495,203181.0
2022-04-19 14:30:00,39.68,39.74,39.62,39.71,100949.0,37.94,37.9973,37.8826,37.9687,100949.0
2022-04-19 15:00:00,39.72,39.72,39.48,39.48,394459.0,37.9782,37.9782,37.7487,37.7487,394459.0
2022-04-19 15:30:00,39.47,39.73,39.41,39.7,809785.0,37.7392,37.9878,37.6818,37.9591,809785.0
2022-04-20 09:30:00,39.52,39.86,39.25,39.28,516587.0,37.787,38.1121,37.5288,37.5575,516587.0
2022-04-20 10:00:00,39.29,39.68,39.29,39.55,340821.0,37.5671,37.94,37.5671,37.8157,340821.0
2022-04-20 10:30:00,39.54,39.9,39.53,39.81,334370.0,37.8061,38.1503,37.7966,38.0643,334370.0
2022-04-20 11:00:00,39.81,39.87,39.68,39.82,206184.0,38.0643,38.1216,37.94,38.0738,206184.0
2022-04-20 11:30:00,39.81,39.93,39.65,39.75,138807.0,38.0643,38.179,37.9113,38.0069,138807.0
2022-04-20 12:00:00,39.77,39.91,39.71,39.89,113121.0,38.026,38.1599,37.9687,38.1408,113121.0
2022-04-20 12:30:00,39.87,40.04,39.82,40.01,181936.0,38.1216,38.2842,38.0738,38.2555,181936.0
2022-04-20 13:00:00,40.01,40.08,39.97,40.05,82351.0,38.2555,38.3224,38.2173,38.2938,82351.0
2022-04-20 13:30:00,40.02,40.12,39.99,40.07,101678.0,38.2651,38.3607,38.2364,38.3129,101678.0
2022-04-20 14:00:00,40.06,40.16,40.03,40.06,140062.0,38.3033,38.3989,38.2746,38.3033,140062.0
2022-04-20 14:30:00,40.06,40.09,39.85,39.86,106825.0,38.3033,38.332,38.1025,38.1121,106825.0
2022-04-20 15:00:00,39.87,40.06,39.86,40.02,143533.0,38.1216,38.3033,38.1121,38.2651,143533.0
2022-04-20 15:30:00,40.03,40.2,40.03,40.11,359880.0,38.2746,38.4372,38.2746,38.3511,359880.0
2022-04-21 09:30:00,39.55,39.6,39.07,39.2,692198.0,37.8157,37.8635,37.3567,37.481,692198.0
2022-04-21 10:00:00,39.19,39.23,38.77,38.79,492705.0,37.4715,37.5097,37.0699,37.089,492705.0
2022-04-21 10:30:00,38.8,38.8,38.48,38.56,397433.0,37.0986,37.0986,36.7926,36.8691,397433.0
2022-04-21 11:00:00,38.56,38.65,38.35,38.51,284183.0,36.8691,36.9551,36.6683,36.8213,284183.0
2022-04-21 11:30:00,38.52,38.52,38.08,38.27,526590.0,36.8308,36.8308,36.4101,36.5918,526590.0
2022-04-21 12:00:00,38.27,38.27,38.06,38.07,260493.0,36.5918,36.5918,36.391,36.4006,260493.0
2022-04-21 12:30:00,38.07,38.2,37.77,37.87,324436.0,36.4006,36.5249,36.1137,36.2093,324436.0
2022-04-21 13:00:00,37.87,38.1,37.84,38.01,392537.0,36.2093,36.4293,36.1807,36.3432,392537.0
2022-04-21 13:30:00,38.03,38.08,37.83,37.95,315489.0,36.3623,36.4101,36.1711,36.2858,315489.0
2022-04-21 14:00:00,37.95,38.06,37.73,38.02,308979.0,36.2858,36.391,36.0755,36.3528,308979.0
2022-04-21 14:30:00,38.02,38.29,37.98,38.09,365873.0,36.3528,36.6109,36.3145,36.4197,365873.0
2022-04-21 15:00:00,38.09,38.23,37.91,38.22,460461.0,36.4197,36.5536,36.2476,36.544,460461.0
2022-04-21 15:30:00,38.21,38.34,38.07,38.11,1012814.0,36.5344,36.6587,36.4006,36.4388,1012814.0
2022-04-22 09:30:00,37.03,37.73,36.71,37.57,1335104.0,35.4062,36.0755,35.1002,35.9225,1335104.0
2022-04-22 10:00:00,37.56,37.75,37.39,37.48,431548.0,35.9129,36.0946,35.7504,35.8364,431548.0
2022-04-22 10:30:00,37.48,37.53,36.99,37.1,518574.0,35.8364,35.8843,35.3679,35.4731,518574.0
2022-04-22 11:00:00,37.11,37.13,36.84,37.03,466394.0,35.4827,35.5018,35.2245,35.4062,466394.0
2022-04-22 11:30:00,37.02,37.12,36.87,36.94,383458.0,35.3966,35.4922,35.2532,35.3201,383458.0
2022-04-22 12:00:00,36.94,37.02,36.77,36.98,375335.0,35.3201,35.3966,35.1576,35.3584,375335.0
2022-04-22 12:30:00,36.98,37.18,36.95,37.01,190633.0,35.3584,35.5496,35.3297,35.3871,190633.0
2022-04-22 13:00:00,37.0,37.02,36.9,36.93,181177.0,35.3775,35.3966,35.2819,35.3106,181177.0
2022-04-22 13:30:00,36.93,37.09,36.91,36.96,386898.0,35.3106,35.4636,35.2914,35.3393,386898.0
2022-04-22 14:00:00,36.95,37.07,36.89,37.04,177306.0,35.3297,35.4444,35.2723,35.4157,177306.0
2022-04-22 14:30:00,37.05,37.1,36.84,36.87,227103.0,35.4253,35.4731,35.2245,35.2532,227103.0
2022-04-22 15:00:00,36.87,37.02,36.75,36.96,305478.0,35.2532,35.3966,35.1385,35.3393,305478.0
2022-04-22 15:30:00,36.97,37.18,36.91,36.94,612532.0,35.3488,35.5496,35.2914,35.3201,612532.0
2022-04-25 09:30:00,35.42,36.16,35.3,35.58,1820196.0,33.8668,34.5743,33.752,34.0198,1820196.0
2022-04-25 10:00:00,35.58,35.72,35.41,35.72,595968.0,34.0198,34.1536,33.8572,34.1536,595968.0
2022-04-25 10:30:00,35.72,35.76,35.25,35.26,393543.0,34.1536,34.1919,33.7042,33.7138,393543.0
2022-04-25 11:00:00,35.25,35.43,35.15,35.19,396202.0,33.7042,33.8763,33.6086,33.6469,396202.0
2022-04-25 11:30:00,35.19,35.23,34.9,35.07,380292.0,33.6469,33.6851,33.3696,33.5321,380292.0
2022-04-25 12:00:00,35.06,35.17,34.88,34.92,325883.0,33.5226,33.6277,33.3505,33.3887,325883.0
2022-04-25 12:30:00,34.91,35.21,34.91,35.18,243487.0,33.3791,33.666,33.3791,33.6373,243487.0
2022-04-25 13:00:00,35.19,35.23,35.0,35.16,140407.0,33.6469,33.6851,33.4652,33.6182,140407.0
2022-04-25 13:30:00,35.17,35.46,35.14,35.35,244932.0,33.6277,33.905,33.5991,33.7999,244932.0
2022-04-25 14:00:00,35.35,35.65,35.28,35.64,219756.0,33.7999,34.0867,33.7329,34.0771,219756.0
2022-04-25 14:30:00,35.64,35.83,35.62,35.62,256410.0,34.0771,34.2588,34.058,34.058,256410.0
2022-04-25 15:00:00,35.62,35.86,35.56,35.77,280318.0,34.058,34.2875,34.0006,34.2014,280318.0
2022-04-25 15:30:00,35.76,35.83,35.63,35.66,525477.0,34.1919,34.2588,34.0676,34.0963,525477.0
2022-04-26 09:30:00,35.86,36.01,35.31,35.34,1000135.0,34.2875,34.4309,33.7616,33.7903,1000135.0
2022-04-26 10:00:00,35.34,35.52,35.1,35.24,530002.0,33.7903,33.9624,33.5608,33.6947,530002.0
2022-04-26 10:30:00,35.24,35.39,35.09,35.27,527171.0,33.6947,33.8381,33.5513,33.7234,527171.0
2022-04-26 11:00:00,35.27,35.61,35.26,35.43,482009.0,33.7234,34.0485,33.7138,33.8763,482009.0
2022-04-26 11:30:00,35.42,35.55,35.35,35.37,181776.0,33.8668,33.9911,33.7999,33.819,181776.0
2022-04-26 12:00:00,35.37,35.5,35.3,35.4,193197.0,33.819,33.9433,33.752,33.8477,193197.0
2022-04-26 12:30:00,35.39,35.49,35.27,35.41,163725.0,33.8381,33.9337,33.7234,33.8572,163725.0
2022-04-26 13:00:00,35.42,35.43,35.11,35.13,155351.0,33.8668,33.8763,33.5704,33.5895,155351.0
2022-04-26 13:30:00,35.11,35.19,35.06,35.08,135112.0,33.5704,33.6469,33.5226,33.5417,135112.0
2022-04-26 14:00:00,35.09,35.14,35.01,35.02,160326.0,33.5513,33.5991,33.4748,33.4843,160326.0
2022-04-26 14:30:00,35.03,35.06,34.89,35.03,217274.0,33.4939,33.5226,33.36,33.4939,217274.0
2022-04-26 15:00:00,35.02,35.09,34.99,35.01,152759.0,33.4843,33.5513,33.4556,33.4748,152759.0
2022-04-26 15:30:00,35.0,35.09,34.89,34.91,365473.0,33.4652,33.5513,33.36,33.3791,365473.0
2022-04-27 09:30:00,34.94,35.37,34.77,35.24,869022.0,33.4078,33.819,33.2453,33.6947,869022.0
2022-04-27 10:00:00,35.24,35.3,34.81,34.81,434494.0,33.6947,33.752,33.2835,33.2835,434494.0
2022-04-27 10:30:00,34.83,34.91,34.73,34.75,201646.0,33.3027,33.3791,33.207,33.2262,201646.0
2022-04-27 11:00:00,34.75,34.92,34.72,34.88,189648.0,33.2262,33.3887,33.1975,33.3505,189648.0
2022-04-27 11:30:00,34.89,34.91,34.78,34.89,156925.0,33.36,33.3791,33.2548,33.36,156925.0
2022-04-27 12:00:00,34.88,35.08,34.88,35.06,204422.0,33.3505,33.5417,33.3505,33.5226,204422.0
2022-04-27 12:30:00,35.07,35.13,34.97,35.11,154699.0,33.5321,33.5895,33.4365,33.5704,154699.0
2022-04-27 13:00:00,35.1,35.15,34.98,35.1,138162.0,33.5608,33.6086,33.4461,33.5608,138162.0
2022-04-27 13:30:00,35.1,35.24,35.08,35.23,135285.0,33.5608,33.6947,33.5417,33.6851,135285.0
2022-04-27 14:00:00,35.22,35.23,35.03,35.04,137659.0,33.6756,33.6851,33.4939,33.5034,137659.0
2022-04-27 14:30:00,35.05,35.09,34.88,34.88,138407.0,33.513,33.5513,33.3505,33.3505,138407.0
2022-04-27 15:00:00,34.87,34.9,34.74,34.88,196079.0,33.3409,33.3696,33.2166,33.3505,196079.0
2022-04-27 15:30:00,34.88,34.95,34.66,34.71,395404.0,33.3505,33.4174,33.1401,33.1879,395404.0
2022-04-28 09:30:00,34.84,35.09,34.57,34.9,710369.0,33.3122,33.5513,33.0541,33.3696,710369.0
2022-04-28 10:00:00,34.91,34.92,34.6,34.7,387120.0,33.3791,33.3887,33.0827,33.1784,387120.0
2022-04-28 10:30:00,34.7,34.78,34.59,34.75,618776.0,33.1784,33.2548,33.0732,33.2262,618776.0
2022-04-28 11:00:00,34.75,34.89,34.65,34.84,281301.0,33.2262,33.36,33.1305,33.3122,281301.0
2022-04-28 11:30:00,34.84,34.96,34.81,34.86,278613.0,33.3122,33.427,33.2835,33.3313,278613.0
2022-04-28 12:00:00,34.87,35.02,34.81,35.0,145640.0,33.3409,33.4843,33.2835,33.4652,145640.0
2022-04-28 12:30:00,35.01,35.24,35.0,35.13,158201.0,33.4748,33.6947,33.4652,33.5895,158201.0
2022-04-28 13:00:00,35.14,35.37,35.13,35.31,191967.0,33.5991,33.819,33.5895,33.7616,191967.0
2022-04-28 13:30:00,35.3,35.3,35.13,35.16,150510.0,33.752,33.752,33.5895,33.6182,150510.0
2022-04-28 14:00:00,35.16,35.39,35.16,35.23,111106.0,33.6182,33.8381,33.6182,33.6851,111106.0
2022-04-28 14:30:00,35.23,35.45,35.19,35.45,186536.0,33.6851,33.8955,33.6469,33.8955,186536.0
2022-04-28 15:00:00,35.46,35.5,35.39,35.44,156074.0,33.905,33.9433,33.8381,33.8859,156074.0
2022-04-28 15:30:00,35.44,35.5,35.32,35.41,650207.0,33.8859,33.9433,33.7712,33.8572,650207.0
2022-04-29 09:30:00,35.77,36.08,35.51,36.01,709859.0,34.2014,34.4978,33.9528,34.4309,709859.0
2022-04-29 10:00:00,36.01,36.09,35.76,35.78,251920.0,34.4309,34.5074,34.1919,34.211,251920.0
2022-04-29 10:30:00,35.78,35.91,35.65,35.71,305861.0,34.211,34.3353,34.0867,34.1441,305861.0
2022-04-29 11:00:00,35.71,35.71,35.43,35.52,237247.0,34.1441,34.1441,33.8763,33.9624,237247.0
2022-04-29 11:30:00,35.53,35.69,35.52,35.53,170600.0,33.972,34.1249,33.9624,33.972,170600.0
2022-04-29 12:00:00,35.51,35.51,35.29,35.4,147073.0,33.9528,33.9528,33.7425,33.8477,147073.0
2022-04-29 12:30:00,35.4,35.43,35.27,35.31,121596.0,33.8477,33.8763,33.7234,33.7616,121596.0
2022-04-29 13:00:00,35.33,35.55,35.3,35.5,111000.0,33.7807,33.9911,33.752,33.9433,111000.0
2022-04-29 13:30:00,35.5,35.59,35.45,35.46,110074.0,33.9433,34.0293,33.8955,33.905,110074.0
2022-04-29 14:00:00,35.45,35.57,35.39,35.47,132492.0,33.8955,34.0102,33.8381,33.9146,132492.0
2022-04-29 14:30:00,35.49,35.5,35.33,35.36,127766.0,33.9337,33.9433,33.7807,33.8094,127766.0
2022-04-29 15:00:00,35.36,35.36,35.14,35.16,292580.0,33.8094,33.8094,33.5991,33.6182,292580.0
2022-04-29 15:30:00,35.16,35.29,34.98,34.99,742311.0,33.6182,33.7425,33.4461,33.4556,742311.0
2022-05-02 09:30:00,34.1,34.39,33.73,34.2,1749291.0,32.6047,32.8819,32.2509,32.7003,1749291.0
2022-05-02 10:00:00,34.2,34.53,33.97,34.53,725640.0,32.7003,33.0158,32.4804,33.0158,725640.0
2022-05-02 10:30:00,34.54,34.59,34.19,34.24,308369.0,33.0254,33.0732,32.6907,32.7385,308369.0
2022-05-02 11:00:00,34.24,34.37,34.11,34.37,350990.0,32.7385,32.8628,32.6142,32.8628,350990.0
2022-05-02 11:30:00,34.37,34.67,34.3,34.47,337981.0,32.8628,33.1497,32.7959,32.9584,337981.0
2022-05-02 12:00:00,34.47,34.59,34.33,34.46,196872.0,32.9584,33.0732,32.8246,32.9489,196872.0
2022-05-02 12:30:00,34.45,34.52,34.38,34.43,157921.0,32.9393,33.0062,32.8724,32.9202,157921.0
2022-05-02 13:00:00,34.43,34.48,34.28,34.34,177385.0,32.9202,32.968,32.7768,32.8341,177385.0
2022-05-02 13:30:00,34.35,34.5,34.31,34.47,134278.0,32.8437,32.9871,32.8055,32.9584,134278.0
2022-05-02 14:00:00,34.47,34.52,34.27,34.27,282982.0,32.9584,33.0062,32.7672,32.7672,282982.0
2022-05-02 14:30:00,34.27,34.33,34.15,34.16,295662.0,32.7672,32.8246,32.6525,32.662,295662.0
2022-05-02 15:00:00,34.16,34.48,34.16,34.41,320650.0,32.662,32.968,32.662,32.9011,320650.0
2022-05-02 15:30:00,34.43,34.59,34.4,34.58,499701.0,32.9202,33.0732,32.8915,33.0636,499701.0
2022-05-03 09:30:00,34.7,35.11,34.7,35.03,611773.0,33.1784,33.5704,33.1784,33.4939,611773.0
2022-05-03 10:00:00,35.03,35.2,34.76,35.18,260249.0,33.4939,33.6564,33.2357,33.6373,260249.0
2022-05-03 10:30:00,35.17,35.33,35.15,35.22,223703.0,33.6277,33.7807,33.6086,33.6756,223703.0
2022-05-03 11:00:00,35.25,35.47,35.25,35.26,241824.0,33.7042,33.9146,33.7042,33.7138,241824.0
2022-05-03 11:30:00,35.27,35.35,35.24,35.32,142255.0,33.7234,33.7999,33.6947,33.7712,142255.0
2022-05-03 12:00:00,35.31,35.46,35.13,35.36,246344.0,33.7616,33.905,33.5895,33.8094,246344.0
2022-05-03 12:30:00,35.36,35.4,35.14,35.2,139445.0,33.8094,33.8477,33.5991,33.6564,139445.0
2022-05-03 13:00:00,35.2,35.31,35.12,35.2,132805.0,33.6564,33.7616,33.5799,33.6564,132805.0
2022-05-03 13:30:00,35.22,35.27,35.19,35.26,124776.0,33.6756,33.7234,33.6469,33.7138,124776.0
2022-05-03 14:00:00,35.25,35.25,34.97,35.04,191999.0,33.7042,33.7042,33.4365,33.5034,191999.0
2022-05-03 14:30:00,35.05,35.41,34.98,35.37,383949.0,33.513,33.8572,33.4461,33.819,383949.0
2022-05-03 15:00:00,35.37,35.39,35.14,35.15,206804.0,33.819,33.8381,33.5991,33.6086,206804.0
2022-05-03 15:30:00,35.15,35.19,35.08,35.11,406361.0,33.6086,33.6469,33.5417,33.5704,406361.0
2022-05-04 09:30:00,35.07,35.2,34.64,34.65,511185.0,33.5321,33.6564,33.121,33.1305,511185.0
2022-05-04 10:00:00,34.64,34.85,34.63,34.77,303938.0,33.121,33.3218,33.1114,33.2453,303938.0
2022-05-04 10:30:00,34.76,34.9,34.73,34.84,153814.0,33.2357,33.3696,33.207,33.3122,153814.0
2022-05-04 11:00:00,34.85,34.94,34.81,34.88,127783.0,33.3218,33.4078,33.2835,33.3505,127783.0
2022-05-04 11:30:00,34.88,34.91,34.7,34.82,223168.0,33.3505,33.3791,33.1784,33.2931,223168.0
2022-05-04 12:00:00,34.82,34.82,34.71,34.74,102230.0,33.2931,33.2931,33.1879,33.2166,102230.0
2022-05-04 12:30:00,34.73,34.85,34.71,34.85,83473.0,33.207,33.3218,33.1879,33.3218,83473.0
2022-05-04 13:00:00,34.85,34.95,34.83,34.95,95171.0,33.3218,33.4174,33.3027,33.4174,95171.0
2022-05-04 13:30:00,34.95,35.03,34.87,34.97,156391.0,33.4174,33.4939,33.3409,33.4365,156391.0
2022-05-04 14:00:00,35.0,35.46,34.87,35.38,518441.0,33.4652,33.905,33.3409,33.8285,518441.0
2022-05-04 14:30:00,35.38,35.79,34.67,35.67,1151179.0,33.8285,34.2206,33.1497,34.1058,1151179.0
2022-05-04 15:00:00,35.68,35.78,35.45,35.56,806203.0,34.1154,34.211,33.8955,34.0006,806203.0
2022-05-04 15:30:00,35.56,35.92,35.56,35.81,1014885.0,34.0006,34.3449,34.0006,34.2397,1014885.0
2022-05-05 09:30:00,36.1,36.17,35.36,35.45,904419.0,34.517,34.5839,33.8094,33.8955,904419.0
2022-05-05 10:00:00,35.46,35.46,35.01,35.03,968414.0,33.905,33.905,33.4748,33.4939,968414.0
2022-05-05 10:30:00,35.03,35.19,34.77,34.87,444722.0,33.4939,33.6469,33.2453,33.3409,444722.0
2022-05-05 11:00:00,34.88,34.88,34.36,34.55,464195.0,33.3505,33.3505,32.8533,33.0349,464195.0
2022-05-05 11:30:00,34.55,34.66,34.18,34.23,341235.0,33.0349,33.1401,32.6812,32.729,341235.0
2022-05-05 12:00:00,34.22,34.48,34.13,34.43,306902.0,32.7194,32.968,32.6334,32.9202,306902.0
2022-05-05 12:30:00,34.44,34.51,34.21,34.44,226696.0,32.9298,32.9967,32.7098,32.9298,226696.0
2022-05-05 13:00:00,34.46,34.7,34.37,34.48,236346.0,32.9489,33.1784,32.8628,32.968,236346.0
2022-05-05 13:30:00,34.48,34.61,34.3,34.4,230301.0,32.968,33.0923,32.7959,32.8915,230301.0
2022-05-05 14:00:00,34.39,34.59,34.31,34.35,227438.0,32.8819,33.0732,32.8055,32.8437,227438.0
2022-05-05 14:30:00,34.35,34.56,34.26,34.44,257516.0,32.8437,33.0445,32.7576,32.9298,257516.0
2022-05-05 15:00:00,34.45,34.48,34.27,34.3,306131.0,32.9393,32.968,32.7672,32.7959,306131.0
2022-05-05 15:30:00,34.29,34.7,34.28,34.65,997552.0,32.7863,33.1784,32.7768,33.1305,997552.0
2022-05-06 09:30:00,34.46,34.62,34.12,34.21,721770.0,32.9489,33.1019,32.6238,32.7098,721770.0
2022-05-06 10:00:00,34.21,34.6,34.17,34.5,336554.0,32.7098,33.0827,32.6716,32.9871,336554.0
2022-05-06 10:30:00,34.5,34.71,34.35,34.62,227332.0,32.9871,33.1879,32.8437,33.1019,227332.0
2022-05-06 11:00:00,34.62,34.72,34.46,34.65,313301.0,33.1019,33.1975,32.9489,33.1305,313301.0
2022-05-06 11:30:00,34.67,34.68,34.33,34.36,196350.0,33.1497,33.1592,32.8246,32.8533,196350.0
2022-05-06 12:00:00,34.37,34.55,34.34,34.47,178229.0,32.8628,33.0349,32.8341,32.9584,178229.0
2022-05-06 12:30:00,34.48,34.61,34.42,34.58,179763.0,32.968,33.0923,32.9106,33.0636,179763.0
2022-05-06 13:00:00,34.58,34.63,34.33,34.37,156397.0,33.0636,33.1114,32.8246,32.8628,156397.0
2022-05-06 13:30:00,34.37,34.4,34.16,34.22,196924.0,32.8628,32.8915,32.662,32.7194,196924.0
2022-05-06 14:00:00,34.22,34.27,34.11,34.19,181831.0,32.7194,32.7672,32.6142,32.6907,181831.0
2022-05-06 14:30:00,34.19,34.24,34.05,34.14,252904.0,32.6907,32.7385,32.5569,32.6429,252904.0
2022-05-06 15:00:00,34.13,34.15,34.0,34.07,301474.0,32.6334,32.6525,32.5091,32.576,301474.0
2022-05-06 15:30:00,34.08,34.39,34.08,34.24,694929.0,32.5855,32.8819,32.5855,32.7385,694929.0
2022-05-09 09:30:00,33.33,33.56,33.15,33.24,974615.0,31.8684,32.0883,31.6963,31.7824,974615.0
2022-05-09 10:00:00,33.24,33.36,33.05,33.2,511262.0,31.7824,31.8971,31.6007,31.7441,511262.0
2022-05-09 10:30:00,33.19,33.27,32.82,32.84,433148.0,31.7346,31.8111,31.3808,31.3999,433148.0
2022-05-09 11:00:00,32.84,32.95,32.63,32.65,424273.0,31.3999,31.5051,31.1991,31.2183,424273.0
2022-05-09 11:30:00,32.66,32.86,32.58,32.86,358578.0,31.2278,31.419,31.1513,31.419,358578.0
2022-05-09 12:00:00,32.86,33.12,32.8,33.02,259862.0,31.419,31.6676,31.3617,31.572,259862.0
2022-05-09 12:30:00,33.02,33.1,32.76,32.8,322334.0,31.572,31.6485,31.3234,31.3617,322334.0
2022-05-09 13:00:00,32.79,32.81,32.65,32.76,162344.0,31.3521,31.3712,31.2183,31.3234,162344.0
2022-05-09 13:30:00,32.76,32.8,32.56,32.64,339886.0,31.3234,31.3617,31.1322,31.2087,339886.0
2022-05-09 14:00:00,32.65,32.77,32.43,32.45,296444.0,31.2183,31.333,31.0079,31.027,296444.0
2022-05-09 14:30:00,32.45,32.51,32.3,32.37,417498.0,31.027,31.0844,30.8836,30.9505,417498.0
2022-05-09 15:00:00,32.37,32.59,32.33,32.35,375205.0,30.9505,31.1609,30.9123,30.9314,375205.0
2022-05-09 15:30:00,32.34,32.38,32.19,32.22,767291.0,30.9218,30.9601,30.7784,30.8071,767291.0
2022-05-10 09:30:00,32.67,32.91,32.46,32.67,876853.0,31.2374,31.4668,31.0366,31.2374,876853.0
2022-05-10 10:00:00,32.68,32.75,32.41,32.49,394262.0,31.2469,31.3139,30.9888,31.0653,394262.0
2022-05-10 10:30:00,32.49,32.49,32.09,32.21,397521.0,31.0653,31.0653,30.6828,30.7975,397521.0
2022-05-10 11:00:00,32.2,32.21,31.8,31.91,398769.0,30.788,30.7975,30.4055,30.5107,398769.0
2022-05-10 11:30:00,31.91,32.01,31.62,31.74,388729.0,30.5107,30.6063,30.2334,30.3482,388729.0
2022-05-10 12:00:00,31.74,31.84,31.57,31.62,276476.0,30.3482,30.4438,30.1856,30.2334,276476.0
2022-05-10 12:30:00,31.63,31.71,31.51,31.56,340294.0,30.243,30.3195,30.1282,30.176,340294.0
2022-05-10 13:00:00,31.55,31.68,31.32,31.51,337677.0,30.1665,30.2908,29.9466,30.1282,337677.0
2022-05-10 13:30:00,31.52,31.89,31.52,31.88,250008.0,30.1378,30.4916,30.1378,30.482,250008.0
2022-05-10 14:00:00,31.89,31.91,31.67,31.77,245786.0,30.4916,30.5107,30.2812,30.3768,245786.0
2022-05-10 14:30:00,31.77,31.86,31.58,31.67,278151.0,30.3768,30.4629,30.1952,30.2812,278151.0
2022-05-10 15:00:00,31.68,31.84,31.64,31.71,313667.0,30.2908,30.4438,30.2525,30.3195,313667.0
2022-05-10 15:30:00,31.71,31.77,31.62,31.7,624620.0,30.3195,30.3768,30.2334,30.3099,624620.0
2022-05-11 09:30:00,32.25,32.83,32.19,32.56,1045383.0,30.8358,31.3904,30.7784,31.1322,1045383.0
2022-05-11 10:00:00,32.57,32.65,32.29,32.41,656752.0,31.1418,31.2183,30.874,30.9888,656752.0
2022-05-11 10:30:00,32.43,32.65,32.32,32.45,291358.0,31.0079,31.2183,30.9027,31.027,291358.0
2022-05-11 11:00:00,32.45,32.47,32.19,32.41,444132.0,31.027,31.0461,30.7784,30.9888,444132.0
2022-05-11 11:30:00,32.4,32.56,32.28,32.33,319703.0,30.9792,31.1322,30.8645,30.9123,319703.0
2022-05-11 12:00:00,32.32,32.32,31.89,31.89,314157.0,30.9027,30.9027,30.4916,30.4916,314157.0
2022-05-11 12:30:00,31.89,32.01,31.84,31.93,258518.0,30.4916,30.6063,30.4438,30.5298,258518.0
2022-05-11 13:00:00,31.91,32.01,31.81,31.81,330057.0,30.5107,30.6063,30.4151,30.4151,330057.0
2022-05-11 13:30:00,31.8,31.93,31.62,31.63,221006.0,30.4055,30.5298,30.2334,30.243,221006.0
2022-05-11 14:00:00,31.68,32.01,31.68,31.86,269240.0,30.2908,30.6063,30.2908,30.4629,269240.0
2022-05-11 14:30:00,31.85,32.02,31.77,31.89,280334.0,30.4533,30.6159,30.3768,30.4916,280334.0
2022-05-11 15:00:00,31.89,31.9,31.73,31.87,303407.0,30.4916,30.5011,30.3386,30.4725,303407.0
2022-05-11 15:30:00,31.88,31.91,31.61,31.65,671945.0,30.482,30.5107,30.2239,30.2621,671945.0
2022-05-12 09:30:00,30.95,31.14,30.55,30.59,1025551.0,29.5928,29.7745,29.2103,29.2486,1025551.0
2022-05-12 10:00:00,30.59,30.91,30.44,30.76,738759.0,29.2486,29.5546,29.1052,29.4111,738759.0
2022-05-12 10:30:00,30.76,31.09,30.66,31.01,365201.0,29.4111,29.7267,29.3155,29.6502,365201.0
2022-05-12 11:00:00,31.02,31.04,30.79,30.79,324339.0,29.6597,29.6789,29.4398,29.4398,324339.0
2022-05-12 11:30:00,30.79,30.82,30.32,30.38,320715.0,29.4398,29.4685,28.9904,29.0478,320715.0
2022-05-12 12:00:00,30.37,30.48,30.29,30.48,273846.0,29.0382,29.1434,28.9617,29.1434,273846.0
2022-05-12 12:30:00,30.48,30.55,30.15,30.18,416872.0,29.1434,29.2103,28.8279,28.8566,416872.0
2022-05-12 13:00:00,30.18,30.32,30.04,30.21,501508.0,28.8566,28.9904,28.7227,28.8852,501508.0
2022-05-12 13:30:00,30.21,30.24,29.95,30.05,296583.0,28.8852,28.9139,28.6366,28.7323,296583.0
2022-05-12 14:00:00,30.06,30.14,29.77,29.78,274723.0,28.7418,28.8183,28.4645,28.4741,274723.0
2022-05-12 14:30:00,29.79,29.93,29.66,29.84,519498.0,28.4837,28.6175,28.3594,28.5315,519498.0
2022-05-12 15:00:00,29.84,30.14,29.76,29.97,412595.0,28.5315,28.8183,28.455,28.6558,412595.0
2022-05-12 15:30:00,29.96,30.23,29.93,30.17,903796.0,28.6462,28.9044,28.6175,28.847,903796.0
2022-05-13 09:30:00,30.18,30.51,30.12,30.37,989579.0,28.8566,29.1721,28.7992,29.0382,989579.0
2022-05-13 10:00:00,30.36,30.95,30.36,30.9,1140276.0,29.0287,29.5928,29.0287,29.545,1140276.0
2022-05-13 10:30:00,30.9,31.05,30.75,31.02,447688.0,29.545,29.6884,29.4016,29.6597,447688.0
2022-05-13 11:00:00,31.0,31.14,30.97,31.05,336147.0,29.6406,29.7745,29.6119,29.6884,336147.0
2022-05-13 11:30:00,31.07,31.11,30.89,31.01,246234.0,29.7075,29.7458,29.5354,29.6502,246234.0
2022-05-13 12:00:00,31.02,31.09,30.96,31.03,238142.0,29.6597,29.7267,29.6024,29.6693,238142.0
2022-05-13 12:30:00,31.02,31.05,30.86,30.97,129719.0,29.6597,29.6884,29.5067,29.6119,129719.0
2022-05-13 13:00:00,30.98,31.05,30.87,30.87,162131.0,29.6215,29.6884,29.5163,29.5163,162131.0
2022-05-13 13:30:00,30.87,30.92,30.66,30.66,194468.0,29.5163,29.5641,29.3155,29.3155,194468.0
2022-05-13 14:00:00,30.66,30.71,30.53,30.67,182743.0,29.3155,29.3633,29.1912,29.3251,182743.0
2022-05-13 14:30:00,30.67,30.89,30.67,30.89,242031.0,29.3251,29.5354,29.3251,29.5354,242031.0
2022-05-13 15:00:00,30.89,30.89,30.76,30.8,204865.0,29.5354,29.5354,29.4111,29.4494,204865.0
2022-05-13 15:30:00,30.81,30.88,30.74,30.88,559904.0,29.4589,29.5259,29.392,29.5259,559904.0
2022-05-16 09:30:00,30.85,31.1,30.75,30.84,489054.0,29.4972,29.7362,29.4016,29.4876,489054.0
2022-05-16 10:00:00,30.83,31.09,30.77,31.08,239594.0,29.4781,29.7267,29.4207,29.7171,239594.0
2022-05-16 10:30:00,31.08,31.09,30.88,30.93,142215.0,29.7171,29.7267,29.5259,29.5737,142215.0
2022-05-16 11:00:00,30.92,31.02,30.89,30.94,118704.0,29.5641,29.6597,29.5354,29.5832,118704.0
2022-05-16 11:30:00,30.93,31.13,30.88,31.1,216432.0,29.5737,29.7649,29.5259,29.7362,216432.0
2022-05-16 12:00:00,31.11,31.15,30.89,30.89,108428.0,29.7458,29.784,29.5354,29.5354,108428.0
2022-05-16 12:30:00,30.88,30.98,30.88,30.93,84805.0,29.5259,29.6215,29.5259,29.5737,84805.0
2022-05-16 13:00:00,30.93,31.23,30.93,31.19,105552.0,29.5737,29.8605,29.5737,29.8223,105552.0
2022-05-16 13:30:00,31.19,31.26,31.17,31.18,94333.0,29.8223,29.8892,29.8032,29.8127,94333.0
2022-05-16 14:00:00,31.18,31.2,31.02,31.06,138361.0,29.8127,29.8318,29.6597,29.698,138361.0
2022-05-16 14:30:00,31.06,31.19,31.0,31.17,181067.0,29.698,29.8223,29.6406,29.8032,181067.0
2022-05-16 15:00:00,31.17,31.25,31.12,31.21,137144.0,29.8032,29.8796,29.7553,29.8414,137144.0
2022-05-16 15:30:00,31.2,31.22,31.09,31.17,356616.0,29.8318,29.851,29.7267,29.8032,356616.0
2022-05-17 09:30:00,31.57,31.65,31.09,31.31,720558.0,30.1856,30.2621,29.7267,29.937,720558.0
2022-05-17 10:00:00,31.31,31.36,31.08,31.22,199447.0,29.937,29.9848,29.7171,29.851,199447.0
2022-05-17 10:30:00,31.23,31.25,31.01,31.19,158566.0,29.8605,29.8796,29.6502,29.8223,158566.0
2022-05-17 11:00:00,31.19,31.28,31.15,31.22,117112.0,29.8223,29.9083,29.784,29.851,117112.0
2022-05-17 11:30:00,31.21,31.28,31.1,31.17,153676.0,29.8414,29.9083,29.7362,29.8032,153676.0
2022-05-17 12:00:00,31.18,31.54,31.18,31.5,297990.0,29.8127,30.1569,29.8127,30.1187,297990.0
2022-05-17 12:30:00,31.5,31.64,31.49,31.58,115768.0,30.1187,30.2525,30.1091,30.1952,115768.0
2022-05-17 13:00:00,31.58,31.59,31.45,31.45,77393.0,30.1952,30.2047,30.0709,30.0709,77393.0
2022-05-17 13:30:00,31.45,31.47,31.38,31.38,74756.0,30.0709,30.09,30.0039,30.0039,74756.0
2022-05-17 14:00:00,31.37,31.47,31.15,31.24,256246.0,29.9944,30.09,29.784,29.8701,256246.0
2022-05-17 14:30:00,31.23,31.36,31.04,31.21,313579.0,29.8605,29.9848,29.6789,29.8414,313579.0
2022-05-17 15:00:00,31.2,31.27,31.15,31.15,138661.0,29.8318,29.8988,29.784,29.784,138661.0
2022-05-17 15:30:00,31.15,31.25,31.15,31.23,358385.0,29.784,29.8796,29.784,29.8605,358385.0
2022-05-18 09:30:00,31.12,31.27,30.67,30.69,504449.0,29.7553,29.8988,29.3251,29.3442,504449.0
2022-05-18 10:00:00,30.69,30.75,30.63,30.65,196257.0,29.3442,29.4016,29.2868,29.306,196257.0
2022-05-18 10:30:00,30.66,30.78,30.62,30.68,172059.0,29.3155,29.4303,29.2773,29.3346,172059.0
2022-05-18 11:00:00,30.68,30.69,30.49,30.57,240985.0,29.3346,29.3442,29.153,29.2295,240985.0
2022-05-18 11:30:00,30.58,31.06,30.55,31.01,544280.0,29.239,29.698,29.2103,29.6502,544280.0
2022-05-18 12:00:00,30.97,30.98,30.76,30.79,189544.0,29.6119,29.6215,29.4111,29.4398,189544.0
2022-05-18 12:30:00,30.78,31.0,30.76,30.94,148318.0,29.4303,29.6406,29.4111,29.5832,148318.0
2022-05-18 13:00:00,30.93,30.93,30.58,30.62,154396.0,29.5737,29.5737,29.239,29.2773,154396.0
2022-05-18 13:30:00,30.63,30.65,30.46,30.55,139524.0,29.2868,29.306,29.1243,29.2103,139524.0
2022-05-18 14:00:00,30.56,30.77,30.49,30.74,152230.0,29.2199,29.4207,29.153,29.392,152230.0
2022-05-18 14:30:00,30.74,30.78,30.61,30.67,123218.0,29.392,29.4303,29.2677,29.3251,123218.0
2022-05-18 15:00:00,30.68,30.77,30.52,30.54,165281.0,29.3346,29.4207,29.1817,29.2008,165281.0
2022-05-18 15:30:00,30.55,30.68,30.43,30.45,513604.0,29.2103,29.3346,29.0956,29.1147,513604.0
2022-05-19 09:30:00,31.25,31.77,31.24,31.74,799236.0,29.8796,30.3768,29.8701,30.3482,799236.0
2022-05-19 10:00:00,31.75,31.98,31.66,31.72,520481.0,30.3577,30.5776,30.2717,30.329,520481.0
2022-05-19 10:30:00,31.74,31.95,31.69,31.88,211267.0,30.3482,30.5489,30.3003,30.482,211267.0
2022-05-19 11:00:00,31.88,32.11,31.84,32.08,288554.0,30.482,30.7019,30.4438,30.6732,288554.0
2022-05-19 11:30:00,32.07,32.23,32.02,32.04,328521.0,30.6637,30.8167,30.6159,30.635,328521.0
2022-05-19 12:00:00,32.03,32.14,31.95,32.0,210625.0,30.6254,30.7306,30.5489,30.5968,210625.0
2022-05-19 12:30:00,32.02,32.03,31.86,32.01,317779.0,30.6159,30.6254,30.4629,30.6063,317779.0
2022-05-19 13:00:00,32.01,32.24,31.95,32.16,417896.0,30.6063,30.8262,30.5489,30.7497,417896.0
2022-05-19 13:30:00,32.16,32.36,32.06,32.34,332201.0,30.7497,30.941,30.6541,30.9218,332201.0
2022-05-19 14:00:00,32.34,32.35,32.03,32.06,330257.0,30.9218,30.9314,30.6254,30.6541,330257.0
2022-05-19 14:30:00,32.06,32.2,32.02,32.17,320160.0,30.6541,30.788,30.6159,30.7593,320160.0
2022-05-19 15:00:00,32.17,32.27,32.1,32.13,566691.0,30.7593,30.8549,30.6924,30.7211,566691.0
2022-05-19 15:30:00,32.12,32.19,32.03,32.14,790934.0,30.7115,30.7784,30.6254,30.7306,790934.0
2022-05-20 09:30:00,32.17,32.24,31.87,31.9,663297.0,30.7593,30.8262,30.4725,30.5011,663297.0
2022-05-20 10:00:00,31.9,31.91,31.64,31.76,420123.0,30.5011,30.5107,30.2525,30.3673,420123.0
2022-05-20 10:30:00,31.76,31.8,31.57,31.61,311050.0,30.3673,30.4055,30.1856,30.2239,311050.0
2022-05-20 11:00:00,31.61,31.98,31.58,31.9,273609.0,30.2239,30.5776,30.1952,30.5011,273609.0
2022-05-20 11:30:00,31.91,31.96,31.83,31.83,101961.0,30.5107,30.5585,30.4342,30.4342,101961.0
2022-05-20 12:00:00,31.82,31.84,31.61,31.69,129422.0,30.4246,30.4438,30.2239,30.3003,129422.0
2022-05-20 12:30:00,31.68,31.73,31.55,31.66,129373.0,30.2908,30.3386,30.1665,30.2717,129373.0
2022-05-20 13:00:00,31.66,31.7,31.57,31.69,76129.0,30.2717,30.3099,30.1856,30.3003,76129.0
2022-05-20 13:30:00,31.69,31.88,31.68,31.82,140724.0,30.3003,30.482,30.2908,30.4246,140724.0
2022-05-20 14:00:00,31.82,31.83,31.66,31.71,114477.0,30.4246,30.4342,30.2717,30.3195,114477.0
2022-05-20 14:30:00,31.71,31.89,31.62,31.84,151331.0,30.3195,30.4916,30.2334,30.4438,151331.0
2022-05-20 15:00:00,31.84,31.87,31.71,31.83,140832.0,30.4438,30.4725,30.3195,30.4342,140832.0
2022-05-20 15:30:00,31.84,32.07,31.79,32.05,472449.0,30.4438,30.6637,30.396,30.6446,472449.0
2022-05-23 09:30:00,32.62,32.83,32.25,32.48,623815.0,31.1896,31.3904,30.8358,31.0557,623815.0
2022-05-23 10:00:00,32.47,32.68,32.37,32.63,273169.0,31.0461,31.2469,30.9505,31.1991,273169.0
2022-05-23 10:30:00,32.64,32.64,32.35,32.38,234667.0,31.2087,31.2087,30.9314,30.9601,234667.0
2022-05-23 11:00:00,32.36,32.47,32.33,32.39,155939.0,30.941,31.0461,30.9123,30.9697,155939.0
2022-05-23 11:30:00,32.39,32.45,32.17,32.2,230273.0,30.9697,31.027,30.7593,30.788,230273.0
2022-05-23 12:00:00,32.2,32.28,32.09,32.27,315990.0,30.788,30.8645,30.6828,30.8549,315990.0
2022-05-23 12:30:00,32.27,32.27,32.13,32.17,89033.0,30.8549,30.8549,30.7211,30.7593,89033.0
2022-05-23 13:00:00,32.17,32.17,31.92,32.02,95730.0,30.7593,30.7593,30.5203,30.6159,95730.0
2022-05-23 13:30:00,32.01,32.2,31.99,32.19,225761.0,30.6063,30.788,30.5872,30.7784,225761.0
2022-05-23 14:00:00,32.2,32.31,32.17,32.29,112346.0,30.788,30.8932,30.7593,30.874,112346.0
2022-05-23 14:30:00,32.28,32.38,32.28,32.31,88064.0,30.8645,30.9601,30.8645,30.8932,88064.0
2022-05-23 15:00:00,32.31,32.42,32.27,32.27,227361.0,30.8932,30.9983,30.8549,30.8549,227361.0
2022-05-23 15:30:00,32.28,32.29,32.17,32.24,335219.0,30.8645,30.874,30.7593,30.8262,335219.0
2022-05-24 09:30:00,32.28,32.75,32.02,32.69,718741.0,30.8645,31.3139,30.6159,31.2565,718741.0
2022-05-24 10:00:00,32.7,32.78,32.36,32.57,477796.0,31.2661,31.3426,30.941,31.1418,477796.0
2022-05-24 10:30:00,32.58,32.72,32.51,32.72,176081.0,31.1513,31.2852,31.0844,31.2852,176081.0
2022-05-24 11:00:00,32.71,32.76,32.59,32.7,381682.0,31.2756,31.3234,31.1609,31.2661,381682.0
2022-05-24 11:30:00,32.71,32.95,32.62,32.85,293712.0,31.2756,31.5051,31.1896,31.4095,293712.0
2022-05-24 12:00:00,32.84,32.91,32.69,32.72,250552.0,31.3999,31.4668,31.2565,31.2852,250552.0
2022-05-24 12:30:00,32.73,32.76,32.62,32.63,171461.0,31.2947,31.3234,31.1896,31.1991,171461.0
2022-05-24 13:00:00,32.62,32.62,32.48,32.56,150306.0,31.1896,31.1896,31.0557,31.1322,150306.0
2022-05-24 13:30:00,32.54,32.66,32.52,32.57,120988.0,31.1131,31.2278,31.094,31.1418,120988.0
2022-05-24 14:00:00,32.58,32.72,32.53,32.67,102406.0,31.1513,31.2852,31.1035,31.2374,102406.0
2022-05-24 14:30:00,32.67,32.69,32.37,32.48,155005.0,31.2374,31.2565,30.9505,31.0557,155005.0
2022-05-24 15:00:00,32.47,32.79,32.46,32.79,215523.0,31.0461,31.3521,31.0366,31.3521,215523.0
2022-05-24 15:30:00,32.79,32.85,32.72,32.74,346468.0,31.3521,31.4095,31.2852,31.3043,346468.0
2022-05-25 09:30:00,32.4,32.63,32.29,32.36,328722.0,30.9792,31.1991,30.874,30.941,328722.0
2022-05-25 10:00:00,32.36,32.46,32.23,32.24,329412.0,30.941,31.0366,30.8167,30.8262,329412.0
2022-05-25 10:30:00,32.23,32.32,32.18,32.22,200114.0,30.8167,30.9027,30.7689,30.8071,200114.0
2022-05-25 11:00:00,32.23,32.32,32.18,32.31,150922.0,30.8167,30.9027,30.7689,30.8932,150922.0
2022-05-25 11:30:00,32.3,32.32,32.11,32.24,230224.0,30.8836,30.9027,30.7019,30.8262,230224.0
2022-05-25 12:00:00,32.25,32.34,32.22,32.27,133230.0,30.8358,30.9218,30.8071,30.8549,133230.0
2022-05-25 12:30:00,32.28,32.3,32.16,32.3,143281.0,30.8645,30.8836,30.7497,30.8836,143281.0
2022-05-25 13:00:00,32.29,32.54,32.23,32.53,149807.0,30.874,31.1131,30.8167,31.1035,149807.0
2022-05-25 13:30:00,32.53,32.55,32.44,32.5,114786.0,31.1035,31.1226,31.0175,31.0748,114786.0
2022-05-25 14:00:00,32.48,32.67,32.37,32.52,204812.0,31.0557,31.2374,30.9505,31.094,204812.0
2022-05-25 14:30:00,32.55,32.57,32.44,32.47,155883.0,31.1226,31.1418,31.0175,31.0461,155883.0
2022-05-25 15:00:00,32.48,32.6,32.47,32.56,135116.0,31.0557,31.1704,31.0461,31.1322,135116.0
2022-05-25 15:30:00,32.58,32.59,32.5,32.58,312587.0,31.1513,31.1609,31.0748,31.1513,312587.0
2022-05-26 09:30:00,32.39,32.74,32.35,32.67,385353.0,30.9697,31.3043,30.9314,31.2374,385353.0
2022-05-26 10:00:00,32.67,32.8,32.63,32.68,224946.0,31.2374,31.3617,31.1991,31.2469,224946.0
2022-05-26 10:30:00,32.68,32.69,32.5,32.53,119958.0,31.2469,31.2565,31.0748,31.1035,119958.0
2022-05-26 11:00:00,32.54,32.54,32.42,32.52,164914.0,31.1131,31.1131,30.9983,31.094,164914.0
2022-05-26 11:30:00,32.51,32.53,32.34,32.38,90887.0,31.0844,31.1035,30.9218,30.9601,90887.0
2022-05-26 12:00:00,32.38,32.44,32.34,32.37,99919.0,30.9601,31.0175,30.9218,30.9505,99919.0
2022-05-26 12:30:00,32.37,32.44,32.31,32.39,110606.0,30.9505,31.0175,30.8932,30.9697,110606.0
2022-05-26 13:00:00,32.39,32.46,32.28,32.29,129893.0,30.9697,31.0366,30.8645,30.874,129893.0
2022-05-26 13:30:00,32.29,32.29,32.15,32.18,143934.0,30.874,30.874,30.7402,30.7689,143934.0
2022-05-26 14:00:00,32.18,32.26,32.16,32.2,97739.0,30.7689,30.8454,30.7497,30.788,97739.0
2022-05-26 14:30:00,32.21,32.34,32.21,32.34,80737.0,30.7975,30.9218,30.7975,30.9218,80737.0
2022-05-26 15:00:00,32.35,32.43,32.33,32.38,119403.0,30.9314,31.0079,30.9123,30.9601,119403.0
2022-05-26 15:30:00,32.38,32.44,32.37,32.39,215279.0,30.9601,31.0175,30.9505,30.9697,215279.0
2022-05-27 09:30:00,32.66,32.74,32.29,32.56,474011.0,31.2278,31.3043,30.874,31.1322,474011.0
2022-05-27 10:00:00,32.56,32.57,32.31,32.41,263650.0,31.1322,31.1418,30.8932,30.9888,263650.0
2022-05-27 10:30:00,32.4,32.52,32.35,32.36,91896.0,30.9792,31.094,30.9314,30.941,91896.0
2022-05-27 11:00:00,32.36,32.37,32.25,32.33,162373.0,30.941,30.9505,30.8358,30.9123,162373.0
2022-05-27 11:30:00,32.33,32.36,32.27,32.33,140208.0,30.9123,30.941,30.8549,30.9123,140208.0
2022-05-27 12:00:00,32.33,32.38,32.27,32.3,55198.0,30.9123,30.9601,30.8549,30.8836,55198.0
2022-05-27 12:30:00,32.29,32.33,32.23,32.33,62934.0,30.874,30.9123,30.8167,30.9123,62934.0
2022-05-27 13:00:00,32.34,32.41,32.32,32.34,46347.0,30.9218,30.9888,30.9027,30.9218,46347.0
2022-05-27 13:30:00,32.34,32.41,32.28,32.41,46440.0,30.9218,30.9888,30.8645,30.9888,46440.0
2022-05-27 14:00:00,32.41,32.46,32.38,32.38,47493.0,30.9888,31.0366,30.9601,30.9601,47493.0
2022-05-27 14:30:00,32.37,32.4,32.34,32.4,44268.0,30.9505,30.9792,30.9218,30.9792,44268.0
2022-05-27 15:00:00,32.39,32.45,32.39,32.45,61044.0,30.9697,31.027,30.9697,31.027,61044.0
2022-05-27 15:30:00,32.45,32.51,32.4,32.48,281083.0,31.027,31.0844,30.9792,31.0557,281083.0
2022-05-31 09:30:00,32.45,32.91,32.38,32.45,522469.0,31.027,31.4668,30.9601,31.027,522469.0
2022-05-31 10:00:00,32.42,32.44,32.18,32.21,236512.0,30.9983,31.0175,30.7689,30.7975,236512.0
2022-05-31 10:30:00,32.21,32.39,32.19,32.34,148454.0,30.7975,30.9697,30.7784,30.9218,148454.0
2022-05-31 11:00:00,32.34,32.39,32.06,32.06,135467.0,30.9218,30.9697,30.6541,30.6541,135467.0
2022-05-31 11:30:00,32.05,32.13,31.96,32.08,183097.0,30.6446,30.7211,30.5585,30.6732,183097.0
2022-05-31 12:00:00,32.09,32.16,32.04,32.1,58471.0,30.6828,30.7497,30.635,30.6924,58471.0
2022-05-31 12:30:00,32.1,32.22,32.09,32.16,86984.0,30.6924,30.8071,30.6828,30.7497,86984.0
2022-05-31 13:00:00,32.17,32.19,32.01,32.02,134785.0,30.7593,30.7784,30.6063,30.6159,134785.0
2022-05-31 13:30:00,32.02,32.09,31.93,31.95,149580.0,30.6159,30.6828,30.5298,30.5489,149580.0
2022-05-31 14:00:00,31.95,31.97,31.86,31.89,144597.0,30.5489,30.5681,30.4629,30.4916,144597.0
2022-05-31 14:30:00,31.9,31.91,31.62,31.64,242518.0,30.5011,30.5107,30.2334,30.2525,242518.0
2022-05-31 15:00:00,31.65,31.71,31.55,31.7,196668.0,30.2621,30.3195,30.1665,30.3099,196668.0
2022-05-31 15:30:00,31.69,31.84,31.68,31.75,792572.0,30.3003,30.4438,30.2908,30.3577,792572.0
2022-06-01 09:30:00,32.04,32.28,31.78,31.79,501272.0,30.635,30.8645,30.3864,30.396,501272.0
2022-06-01 10:00:00,31.79,31.81,31.64,31.7,225108.0,30.396,30.4151,30.2525,30.3099,225108.0
2022-06-01 10:30:00,31.72,31.92,31.6,31.89,256408.0,30.329,30.5203,30.2143,30.4916,256408.0
2022-06-01 11:00:00,31.89,31.95,31.74,31.77,180812.0,30.4916,30.5489,30.3482,30.3768,180812.0
2022-06-01 11:30:00,31.79,31.85,31.7,31.83,116313.0,30.396,30.4533,30.3099,30.4342,116313.0
2022-06-01 12:00:00,31.84,32.18,31.84,32.06,132288.0,30.4438,30.7689,30.4438,30.6541,132288.0
2022-06-01 12:30:00,32.05,32.13,32.0,32.06,62184.0,30.6446,30.7211,30.5968,30.6541,62184.0
2022-06-01 13:00:00,32.08,32.16,31.95,31.95,109615.0,30.6732,30.7497,30.5489,30.5489,109615.0
2022-06-01 13:30:00,31.95,32.09,31.94,32.0,45850.0,30.5489,30.6828,30.5394,30.5968,45850.0
2022-06-01 14:00:00,32.0,32.08,31.92,32.02,71084.0,30.5968,30.6732,30.5203,30.6159,71084.0
2022-06-01 14:30:00,32.03,32.15,31.98,32.02,97987.0,30.6254,30.7402,30.5776,30.6159,97987.0
2022-06-01 15:00:00,32.02,32.1,31.98,32.06,83188.0,30.6159,30.6924,30.5776,30.6541,83188.0
2022-06-01 15:30:00,32.03,32.04,31.93,31.96,392299.0,30.6254,30.635,30.5298,30.5585,392299.0
2022-06-02 09:30:00,32.42,32.89,32.41,32.79,573759.0,30.9983,31.4477,30.9888,31.3521,573759.0
2022-06-02 10:00:00,32.78,33.38,32.76,33.05,703010.0,31.3426,31.9162,31.3234,31.6007,703010.0
2022-06-02 10:30:00,33.06,33.25,33.06,33.15,145471.0,31.6103,31.7919,31.6103,31.6963,145471.0
2022-06-02 11:00:00,33.16,33.24,33.05,33.13,145819.0,31.7059,31.7824,31.6007,31.6772,145819.0
2022-06-02 11:30:00,33.13,33.44,33.07,33.28,106309.0,31.6772,31.9736,31.6198,31.8206,106309.0
2022-06-02 12:00:00,33.27,33.34,33.21,33.26,107012.0,31.8111,31.878,31.7537,31.8015,107012.0
2022-06-02 12:30:00,33.26,33.41,33.24,33.4,158132.0,31.8015,31.9449,31.7824,31.9354,158132.0
2022-06-02 13:00:00,33.39,33.41,33.2,33.27,138729.0,31.9258,31.9449,31.7441,31.8111,138729.0
2022-06-02 13:30:00,33.27,33.34,33.19,33.25,124993.0,31.8111,31.878,31.7346,31.7919,124993.0
2022-06-02 14:00:00,33.25,33.33,33.22,33.3,117969.0,31.7919,31.8684,31.7633,31.8397,117969.0
2022-06-02 14:30:00,33.29,33.45,33.26,33.4,327842.0,31.8302,31.9832,31.8015,31.9354,327842.0
2022-06-02 15:00:00,33.39,33.51,33.34,33.38,322380.0,31.9258,32.0405,31.878,31.9162,322380.0
2022-06-02 15:30:00,33.38,33.4,33.3,33.36,459648.0,31.9162,31.9354,31.8397,31.8971,459648.0
2022-06-03 09:30:00,32.92,33.26,32.82,33.25,440096.0,31.4764,31.8015,31.3808,31.7919,440096.0
2022-06-03 10:00:00,33.25,33.27,32.89,32.9,293374.0,31.7919,31.8111,31.4477,31.4573,293374.0
2022-06-03 10:30:00,32.88,32.99,32.72,32.78,205846.0,31.4382,31.5433,31.2852,31.3426,205846.0
2022-06-03 11:00:00,32.77,32.78,32.55,32.58,183880.0,31.333,31.3426,31.1226,31.1513,183880.0
2022-06-03 11:30:00,32.59,32.63,32.51,32.63,173934.0,31.1609,31.1991,31.0844,31.1991,173934.0
2022-06-03 12:00:00,32.64,32.64,32.48,32.61,71385.0,31.2087,31.2087,31.0557,31.18,71385.0
2022-06-03 12:30:00,32.62,32.68,32.54,32.63,75732.0,31.1896,31.2469,31.1131,31.1991,75732.0
2022-06-03 13:00:00,32.62,32.67,32.52,32.6,71054.0,31.1896,31.2374,31.094,31.1704,71054.0
2022-06-03 13:30:00,32.59,32.64,32.54,32.62,80955.0,31.1609,31.2087,31.1131,31.1896,80955.0
2022-06-03 14:00:00,32.63,32.71,32.55,32.67,68159.0,31.1991,31.2756,31.1226,31.2374,68159.0
2022-06-03 14:30:00,32.66,32.72,32.63,32.66,97381.0,31.2278,31.2852,31.1991,31.2278,97381.0
2022-06-03 15:00:00,32.66,32.7,32.53,32.64,106884.0,31.2278,31.2661,31.1035,31.2087,106884.0
2022-06-03 15:30:00,32.64,32.64,32.55,32.57,338465.0,31.2087,31.2087,31.1226,31.1418,338465.0
2022-06-06 09:30:00,32.84,32.95,32.46,32.53,298047.0,31.3999,31.5051,31.0366,31.1035,298047.0
2022-06-06 10:00:00,32.52,32.55,32.29,32.32,196631.0,31.094,31.1226,30.874,30.9027,196631.0
2022-06-06 10:30:00,32.33,32.35,32.2,32.34,129426.0,30.9123,30.9314,30.788,30.9218,129426.0
2022-06-06 11:00:00,32.32,32.38,32.11,32.18,109979.0,30.9027,30.9601,30.7019,30.7689,109979.0
2022-06-06 11:30:00,32.19,32.28,32.17,32.2,87343.0,30.7784,30.8645,30.7593,30.788,87343.0
2022-06-06 12:00:00,32.2,32.22,32.06,32.06,57564.0,30.788,30.8071,30.6541,30.6541,57564.0
2022-06-06 12:30:00,32.06,32.16,32.04,32.14,48587.0,30.6541,30.7497,30.635,30.7306,48587.0
2022-06-06 13:00:00,32.14,32.16,32.07,32.13,69718.0,30.7306,30.7497,30.6637,30.7211,69718.0
2022-06-06 13:30:00,32.14,32.28,32.14,32.22,55032.0,30.7306,30.8645,30.7306,30.8071,55032.0
2022-06-06 14:00:00,32.22,32.23,32.1,32.13,72651.0,30.8071,30.8167,30.6924,30.7211,72651.0
2022-06-06 14:30:00,32.13,32.14,32.07,32.11,66873.0,30.7211,30.7306,30.6637,30.7019,66873.0
2022-06-06 15:00:00,32.1,32.1,31.98,32.09,196922.0,30.6924,30.6924,30.5776,30.6828,196922.0
2022-06-06 15:30:00,32.09,32.24,32.08,32.23,407302.0,30.6828,30.8262,30.6732,30.8167,407302.0
2022-06-07 09:30:00,32.16,32.54,32.1,32.41,613592.0,30.7497,31.1131,30.6924,30.9888,613592.0
2022-06-07 10:00:00,32.42,32.63,32.33,32.39,465050.0,30.9983,31.1991,30.9123,30.9697,465050.0
2022-06-07 10:30:00,32.39,32.56,32.33,32.38,381089.0,30.9697,31.1322,30.9123,30.9601,381089.0
2022-06-07 11:00:00,32.38,32.41,32.2,32.24,264691.0,30.9601,30.9888,30.788,30.8262,264691.0
2022-06-07 11:30:00,32.25,32.27,32.1,32.19,286376.0,30.8358,30.8549,30.6924,30.7784,286376.0
2022-06-07 12:00:00,32.21,32.25,32.15,32.24,30105.0,30.7975,30.8358,30.7402,30.8262,30105.0
2022-06-07 12:30:00,32.25,32.34,32.24,32.3,31489.0,30.8358,30.9218,30.8262,30.8836,31489.0
2022-06-07 13:00:00,32.3,32.31,32.24,32.26,21746.0,30.8836,30.8932,30.8262,30.8454,21746.0
2022-06-07 13:30:00,32.27,32.41,32.27,32.32,20064.0,30.8549,30.9888,30.8549,30.9027,20064.0
2022-06-07 14:00:00,32.31,32.31,32.22,32.29,81263.0,30.8932,30.8932,30.8071,30.874,81263.0
2022-06-07 14:30:00,32.28,32.44,32.28,32.44,114733.0,30.8645,31.0175,30.8645,31.0175,114733.0
2022-06-07 15:00:00,32.44,32.53,32.44,32.46,98609.0,31.0175,31.1035,31.0175,31.0366,98609.0
2022-06-07 15:30:00,32.46,32.54,32.42,32.53,168161.0,31.0366,31.1131,30.9983,31.1035,168161.0
2022-06-08 09:30:00,32.38,32.41,32.13,32.24,292029.0,30.9601,30.9888,30.7211,30.8262,292029.0
2022-06-08 10:00:00,32.26,32.33,32.17,32.3,69060.0,30.8454,30.9123,30.7593,30.8836,69060.0
2022-06-08 10:30:00,32.31,32.49,32.31,32.45,165690.0,30.8932,31.0653,30.8932,31.027,165690.0
2022-06-08 11:00:00,32.46,32.62,32.44,32.56,105776.0,31.0366,31.1896,31.0175,31.1322,105776.0
2022-06-08 11:30:00,32.57,32.68,32.56,32.62,91440.0,31.1418,31.2469,31.1322,31.1896,91440.0
2022-06-08 12:00:00,32.61,32.61,32.49,32.51,46481.0,31.18,31.18,31.0653,31.0844,46481.0
2022-06-08 12:30:00,32.52,32.53,32.34,32.39,57990.0,31.094,31.1035,30.9218,30.9697,57990.0
2022-06-08 13:00:00,32.41,32.45,32.34,32.37,43642.0,30.9888,31.027,30.9218,30.9505,43642.0
2022-06-08 13:30:00,32.37,32.38,32.25,32.31,74925.0,30.9505,30.9601,30.8358,30.8932,74925.0
2022-06-08 14:00:00,32.32,32.45,32.31,32.37,50438.0,30.9027,31.027,30.8932,30.9505,50438.0
2022-06-08 14:30:00,32.38,32.42,32.35,32.37,71035.0,30.9601,30.9983,30.9314,30.9505,71035.0
2022-06-08 15:00:00,32.36,32.38,32.3,32.37,59374.0,30.941,30.9601,30.8836,30.9505,59374.0
2022-06-08 15:30:00,32.37,32.4,32.28,32.32,359088.0,30.9505,30.9792,30.8645,30.9027,359088.0
2022-06-09 09:30:00,32.06,32.13,31.42,31.56,294586.0,30.6541,30.7211,30.0422,30.176,294586.0
2022-06-09 10:00:00,31.56,31.6,31.39,31.46,137041.0,30.176,30.2143,30.0135,30.0804,137041.0
2022-06-09 10:30:00,31.45,31.5,31.31,31.37,125386.0,30.0709,30.1187,29.937,29.9944,125386.0
2022-06-09 11:00:00,31.36,31.41,31.18,31.26,128604.0,29.9848,30.0326,29.8127,29.8892,128604.0
2022-06-09 11:30:00,31.26,31.39,31.25,31.37,122758.0,29.8892,30.0135,29.8796,29.9944,122758.0
2022-06-09 12:00:00,31.37,31.41,31.27,31.36,90511.0,29.9944,30.0326,29.8988,29.9848,90511.0
2022-06-09 12:30:00,31.37,31.52,31.37,31.48,76221.0,29.9944,30.1378,29.9944,30.0996,76221.0
2022-06-09 13:00:00,31.47,31.54,31.46,31.53,64636.0,30.09,30.1569,30.0804,30.1474,64636.0
2022-06-09 13:30:00,31.53,31.53,31.36,31.44,69952.0,30.1474,30.1474,29.9848,30.0613,69952.0
2022-06-09 14:00:00,31.44,31.44,31.3,31.36,102794.0,30.0613,30.0613,29.9275,29.9848,102794.0
2022-06-09 14:30:00,31.36,31.44,31.34,31.38,116056.0,29.9848,30.0613,29.9657,30.0039,116056.0
2022-06-09 15:00:00,31.39,31.42,31.19,31.2,363389.0,30.0135,30.0422,29.8223,29.8318,363389.0
2022-06-09 15:30:00,31.2,31.24,31.08,31.1,680091.0,29.8318,29.8701,29.7171,29.7362,680091.0
2022-06-10 09:30:00,30.68,30.96,30.36,30.96,912035.0,29.3346,29.6024,29.0287,29.6024,912035.0
2022-06-10 10:00:00,30.96,31.18,30.82,31.18,605775.0,29.6024,29.8127,29.4685,29.8127,605775.0
2022-06-10 10:30:00,31.18,31.84,31.17,31.76,532834.0,29.8127,30.4438,29.8032,30.3673,532834.0
2022-06-10 11:00:00,31.76,31.84,31.63,31.68,272643.0,30.3673,30.4438,30.243,30.2908,272643.0
2022-06-10 11:30:00,31.68,31.96,31.68,31.95,329265.0,30.2908,30.5585,30.2908,30.5489,329265.0
2022-06-10 12:00:00,31.95,32.41,31.91,32.41,315485.0,30.5489,30.9888,30.5107,30.9888,315485.0
2022-06-10 12:30:00,32.41,32.45,32.23,32.33,208427.0,30.9888,31.027,30.8167,30.9123,208427.0
2022-06-10 13:00:00,32.33,32.48,32.26,32.47,131230.0,30.9123,31.0557,30.8454,31.0461,131230.0
2022-06-10 13:30:00,32.47,32.53,32.35,32.38,193721.0,31.0461,31.1035,30.9314,30.9601,193721.0
2022-06-10 14:00:00,32.37,32.71,32.31,32.7,201854.0,30.9505,31.2756,30.8932,31.2661,201854.0
2022-06-10 14:30:00,32.7,32.8,32.63,32.66,179998.0,31.2661,31.3617,31.1991,31.2278,179998.0
2022-06-10 15:00:00,32.64,32.74,32.59,32.71,273488.0,31.2087,31.3043,31.1609,31.2756,273488.0
2022-06-10 15:30:00,32.71,32.71,32.41,32.55,760315.0,31.2756,31.2756,30.9888,31.1226,760315.0
2022-06-13 09:30:00,31.28,31.61,31.06,31.07,1102688.0,29.9083,30.2239,29.698,29.7075,1102688.0
2022-06-13 10:00:00,31.06,31.21,30.68,30.71,439938.0,29.698,29.8414,29.3346,29.3633,439938.0
2022-06-13 10:30:00,30.71,30.74,30.55,30.6,256662.0,29.3633,29.392,29.2103,29.2581,256662.0
2022-06-13 11:00:00,30.59,30.71,30.53,30.65,249637.0,29.2486,29.3633,29.1912,29.306,249637.0
2022-06-13 11:30:00,30.67,30.84,30.6,30.8,224846.0,29.3251,29.4876,29.2581,29.4494,224846.0
2022-06-13 12:00:00,30.8,31.03,30.76,31.03,212680.0,29.4494,29.6693,29.4111,29.6693,212680.0
2022-06-13 12:30:00,31.03,31.08,30.79,30.82,181924.0,29.6693,29.7171,29.4398,29.4685,181924.0
2022-06-13 13:00:00,30.82,30.91,30.79,30.88,103702.0,29.4685,29.5546,29.4398,29.5259,103702.0
2022-06-13 13:30:00,30.89,31.0,30.8,30.98,219795.0,29.5354,29.6406,29.4494,29.6215,219795.0
2022-06-13 14:00:00,30.98,30.98,30.77,30.8,146029.0,29.6215,29.6215,29.4207,29.4494,146029.0
2022-06-13 14:30:00,30.79,30.88,30.63,30.63,214610.0,29.4398,29.5259,29.2868,29.2868,214610.0
2022-06-13 15:00:00,30.63,30.68,30.47,30.47,549768.0,29.2868,29.3346,29.1338,29.1338,549768.0
2022-06-13 15:30:00,30.48,30.61,30.47,30.49,799885.0,29.1434,29.2677,29.1338,29.153,799885.0
2022-06-14 09:30:00,30.45,30.56,30.09,30.13,650606.0,29.1147,29.2199,28.7705,28.8088,650606.0
2022-06-14 10:00:00,30.12,30.19,29.93,30.01,379539.0,28.7992,28.8661,28.6175,28.694,379539.0
2022-06-14 10:30:00,30.01,30.17,29.99,30.0,171780.0,28.694,28.847,28.6749,28.6845,171780.0
2022-06-14 11:00:00,30.0,30.04,29.79,29.85,252528.0,28.6845,28.7227,28.4837,28.541,252528.0
2022-06-14 11:30:00,29.84,29.84,29.63,29.72,305412.0,28.5315,28.5315,28.3307,28.4167,305412.0
2022-06-14 12:00:00,29.71,29.83,29.66,29.73,189281.0,28.4072,28.5219,28.3594,28.4263,189281.0
2022-06-14 12:30:00,29.72,29.76,29.67,29.73,87228.0,28.4167,28.455,28.3689,28.4263,87228.0
2022-06-14 13:00:00,29.73,29.84,29.68,29.73,128642.0,28.4263,28.5315,28.3785,28.4263,128642.0
2022-06-14 13:30:00,29.73,29.73,29.61,29.62,171133.0,28.4263,28.4263,28.3116,28.3211,171133.0
2022-06-14 14:00:00,29.62,29.71,29.61,29.65,188667.0,28.3211,28.4072,28.3116,28.3498,188667.0
2022-06-14 14:30:00,29.64,29.64,29.47,29.47,226090.0,28.3402,28.3402,28.1777,28.1777,226090.0
2022-06-14 15:00:00,29.47,29.52,29.41,29.51,231032.0,28.1777,28.2255,28.1203,28.2159,231032.0
2022-06-14 15:30:00,29.51,29.84,29.51,29.69,675969.0,28.2159,28.5315,28.2159,28.3881,675969.0
2022-06-15 09:30:00,30.43,30.61,30.14,30.15,605662.0,29.0956,29.2677,28.8183,28.8279,605662.0
2022-06-15 10:00:00,30.14,30.17,29.96,30.1,275048.0,28.8183,28.847,28.6462,28.7801,275048.0
2022-06-15 10:30:00,30.11,30.13,29.71,29.75,248182.0,28.7896,28.8088,28.4072,28.4454,248182.0
2022-06-15 11:00:00,29.75,29.76,29.64,29.7,220128.0,28.4454,28.455,28.3402,28.3976,220128.0
2022-06-15 11:30:00,29.7,29.74,29.57,29.64,119410.0,28.3976,28.4359,28.2733,28.3402,119410.0
2022-06-15 12:00:00,29.64,29.72,29.59,29.67,110168.0,28.3402,28.4167,28.2924,28.3689,110168.0
2022-06-15 12:30:00,29.67,29.7,29.48,29.48,73391.0,28.3689,28.3976,28.1873,28.1873,73391.0
2022-06-15 13:00:00,29.48,29.57,29.42,29.57,100719.0,28.1873,28.2733,28.1299,28.2733,100719.0
2022-06-15 13:30:00,29.57,29.69,29.48,29.63,122032.0,28.2733,28.3881,28.1873,28.3307,122032.0
2022-06-15 14:00:00,29.61,29.88,29.34,29.67,483610.0,28.3116,28.5697,28.0534,28.3689,483610.0
2022-06-15 14:30:00,29.67,30.49,29.4,29.96,1065220.0,28.3689,29.153,28.1108,28.6462,1065220.0
2022-06-15 15:00:00,29.98,30.48,29.94,30.46,347218.0,28.6653,29.1434,28.6271,29.1243,347218.0
2022-06-15 15:30:00,30.43,30.46,30.09,30.15,798142.0,29.0956,29.1243,28.7705,28.8279,798142.0
2022-06-16 09:30:00,29.9,30.06,29.72,29.74,647396.0,28.5888,28.7418,28.4167,28.4359,647396.0
2022-06-16 10:00:00,29.74,29.82,29.45,29.68,180124.0,28.4359,28.5124,28.1586,28.3785,180124.0
2022-06-16 10:30:00,29.68,29.87,29.66,29.81,198205.0,28.3785,28.5602,28.3594,28.5028,198205.0
2022-06-16 11:00:00,29.81,30.63,29.81,30.43,727361.0,28.5028,29.2868,28.5028,29.0956,727361.0
2022-06-16 11:30:00,30.44,30.71,30.35,30.66,557242.0,29.1052,29.3633,29.0191,29.3155,557242.0
2022-06-16 12:00:00,30.67,30.98,30.57,30.94,443210.0,29.3251,29.6215,29.2295,29.5832,443210.0
2022-06-16 12:30:00,30.92,30.98,30.74,30.78,340307.0,29.5641,29.6215,29.392,29.4303,340307.0
2022-06-16 13:00:00,30.8,30.84,30.6,30.69,265251.0,29.4494,29.4876,29.2581,29.3442,265251.0
2022-06-16 13:30:00,30.64,30.7,30.54,30.55,300868.0,29.2964,29.3538,29.2008,29.2103,300868.0
2022-06-16 14:00:00,30.55,30.64,30.48,30.59,182552.0,29.2103,29.2964,29.1434,29.2486,182552.0
2022-06-16 14:30:00,30.58,30.68,30.52,30.65,151104.0,29.239,29.3346,29.1817,29.306,151104.0
2022-06-16 15:00:00,30.65,30.86,30.64,30.8,229991.0,29.306,29.5067,29.2964,29.4494,229991.0
2022-06-16 15:30:00,30.8,30.84,30.67,30.75,563541.0,29.4494,29.4876,29.3251,29.4016,563541.0
2022-06-17 09:30:00,30.66,30.79,30.34,30.45,556253.0,29.3155,29.4398,29.0095,29.1147,556253.0
2022-06-17 10:00:00,30.42,30.42,30.19,30.37,168546.0,29.086,29.086,28.8661,29.0382,168546.0
2022-06-17 10:30:00,30.38,30.42,30.18,30.22,176671.0,29.0478,29.086,28.8566,28.8948,176671.0
2022-06-17 11:00:00,30.21,30.33,30.15,30.3,160347.0,28.8852,29.0,28.8279,28.9713,160347.0
2022-06-17 11:30:00,30.34,30.55,30.33,30.4,211319.0,29.0095,29.2103,29.0,29.0669,211319.0
2022-06-17 12:00:00,30.38,30.45,30.33,30.45,77548.0,29.0478,29.1147,29.0,29.1147,77548.0
2022-06-17 12:30:00,30.46,30.46,30.25,30.31,110989.0,29.1243,29.1243,28.9235,28.9809,110989.0
2022-06-17 13:00:00,30.3,30.42,30.16,30.21,159143.0,28.9713,29.086,28.8374,28.8852,159143.0
2022-06-17 13:30:00,30.22,30.32,30.14,30.26,116202.0,28.8948,28.9904,28.8183,28.9331,116202.0
2022-06-17 14:00:00,30.26,30.41,30.22,30.35,88194.0,28.9331,29.0765,28.8948,29.0191,88194.0
2022-06-17 14:30:00,30.34,30.41,30.31,30.32,101045.0,29.0095,29.0765,28.9809,28.9904,101045.0
2022-06-17 15:00:00,30.32,30.39,30.23,30.34,214907.0,28.9904,29.0574,28.9044,29.0095,214907.0
2022-06-17 15:30:00,30.35,30.4,30.3,30.36,472077.0,29.0191,29.0669,28.9713,29.0287,472077.0
2022-06-21 09:30:00,30.35,30.69,30.19,30.67,567265.0,29.0191,29.3442,28.8661,29.3251,567265.0
2022-06-21 10:00:00,30.65,30.75,30.59,30.69,403331.0,29.306,29.4016,29.2486,29.3442,403331.0
2022-06-21 10:30:00,30.7,30.95,30.7,30.77,315815.0,29.3538,29.5928,29.3538,29.4207,315815.0
2022-06-21 11:00:00,30.77,30.81,30.56,30.77,391062.0,29.4207,29.4589,29.2199,29.4207,391062.0
2022-06-21 11:30:00,30.76,30.8,30.59,30.66,206087.0,29.4111,29.4494,29.2486,29.3155,206087.0
2022-06-21 12:00:00,30.66,30.72,30.52,30.59,160349.0,29.3155,29.3729,29.1817,29.2486,160349.0
2022-06-21 12:30:00,30.58,30.74,30.5,30.72,175719.0,29.239,29.392,29.1625,29.3729,175719.0
2022-06-21 13:00:00,30.71,30.75,30.65,30.7,73183.0,29.3633,29.4016,29.306,29.3538,73183.0
2022-06-21 13:30:00,30.7,30.7,30.54,30.61,73940.0,29.3538,29.3538,29.2008,29.2677,73940.0
2022-06-21 14:00:00,30.61,30.71,30.6,30.64,77483.0,29.2677,29.3633,29.2581,29.2964,77483.0
2022-06-21 14:30:00,30.65,30.75,30.54,30.54,152674.0,29.306,29.4016,29.2008,29.2008,152674.0
2022-06-21 15:00:00,30.53,30.61,30.52,30.55,121413.0,29.1912,29.2677,29.1817,29.2103,121413.0
2022-06-21 15:30:00,30.55,30.57,30.49,30.5,244838.0,29.2103,29.2295,29.153,29.1625,244838.0
2022-06-22 09:30:00,30.47,30.97,30.11,30.78,730066.0,29.1338,29.6119,28.7896,29.4303,730066.0
2022-06-22 10:00:00,30.78,30.9,30.52,30.84,386182.0,29.4303,29.545,29.1817,29.4876,386182.0
2022-06-22 10:30:00,30.84,30.84,30.46,30.56,250046.0,29.4876,29.4876,29.1243,29.2199,250046.0
2022-06-22 11:00:00,30.57,30.57,30.37,30.4,173199.0,29.2295,29.2295,29.0382,29.0669,173199.0
2022-06-22 11:30:00,30.38,30.44,30.21,30.23,167536.0,29.0478,29.1052,28.8852,28.9044,167536.0
2022-06-22 12:00:00,30.22,30.29,30.11,30.14,112269.0,28.8948,28.9617,28.7896,28.8183,112269.0
2022-06-22 12:30:00,30.14,30.3,30.14,30.21,100227.0,28.8183,28.9713,28.8183,28.8852,100227.0
2022-06-22 13:00:00,30.22,30.23,30.16,30.21,64697.0,28.8948,28.9044,28.8374,28.8852,64697.0
2022-06-22 13:30:00,30.2,30.44,30.19,30.4,93343.0,28.8757,29.1052,28.8661,29.0669,93343.0
2022-06-22 14:00:00,30.4,30.46,30.32,30.33,91315.0,29.0669,29.1243,28.9904,29.0,91315.0
2022-06-22 14:30:00,30.33,30.35,30.21,30.25,141832.0,29.0,29.0191,28.8852,28.9235,141832.0
2022-06-22 15:00:00,30.25,30.28,30.18,30.23,127179.0,28.9235,28.9522,28.8566,28.9044,127179.0
2022-06-22 15:30:00,30.22,30.29,30.07,30.08,478767.0,28.8948,28.9617,28.7514,28.7609,478767.0
2022-06-23 09:30:00,29.94,30.31,29.76,30.16,934158.0,28.6271,28.9809,28.455,28.8374,934158.0
2022-06-23 10:00:00,30.17,30.2,29.84,29.92,323429.0,28.847,28.8757,28.5315,28.608,323429.0
2022-06-23 10:30:00,29.93,30.0,29.8,29.85,146230.0,28.6175,28.6845,28.4932,28.541,146230.0
2022-06-23 11:00:00,29.84,29.85,29.5,29.5,215244.0,28.5315,28.541,28.2064,28.2064,215244.0
2022-06-23 11:30:00,29.5,29.53,29.18,29.18,442100.0,28.2064,28.2351,27.9004,27.9004,442100.0
2022-06-23 12:00:00,29.18,29.23,28.91,28.91,451735.0,27.9004,27.9482,27.6423,27.6423,451735.0
2022-06-23 12:30:00,28.91,28.94,28.78,28.8,246960.0,27.6423,27.6709,27.518,27.5371,246960.0
2022-06-23 13:00:00,28.8,28.9,28.71,28.83,160222.0,27.5371,27.6327,27.451,27.5658,160222.0
2022-06-23 13:30:00,28.82,28.9,28.74,28.8,193750.0,27.5562,27.6327,27.4797,27.5371,193750.0
2022-06-23 14:00:00,28.8,28.89,28.68,28.75,401189.0,27.5371,27.6231,27.4223,27.4893,401189.0
2022-06-23 14:30:00,28.75,28.77,28.64,28.68,263934.0,27.4893,27.5084,27.3841,27.4223,263934.0
2022-06-23 15:00:00,28.68,28.91,28.64,28.89,216164.0,27.4223,27.6423,27.3841,27.6231,216164.0
2022-06-23 15:30:00,28.89,29.0,28.87,28.92,521246.0,27.6231,27.7283,27.604,27.6518,521246.0
2022-06-24 09:30:00,29.04,29.1,28.7,28.82,615726.0,27.7666,27.8239,27.4415,27.5562,615726.0
2022-06-24 10:00:00,28.83,29.5,28.83,29.46,750952.0,27.5658,28.2064,27.5658,28.1681,750952.0
2022-06-24 10:30:00,29.47,29.65,29.44,29.52,519520.0,28.1777,28.3498,28.149,28.2255,519520.0
2022-06-24 11:00:00,29.52,29.65,29.51,29.64,273178.0,28.2255,28.3498,28.2159,28.3402,273178.0
2022-06-24 11:30:00,29.64,29.68,29.58,29.62,246732.0,28.3402,28.3785,28.2829,28.3211,246732.0
2022-06-24 12:00:00,29.62,29.67,29.48,29.49,194654.0,28.3211,28.3689,28.1873,28.1968,194654.0
2022-06-24 12:30:00,29.49,29.52,29.43,29.5,100551.0,28.1968,28.2255,28.1395,28.2064,100551.0
2022-06-24 13:00:00,29.49,29.68,29.48,29.67,149882.0,28.1968,28.3785,28.1873,28.3689,149882.0
2022-06-24 13:30:00,29.67,29.7,29.57,29.61,149538.0,28.3689,28.3976,28.2733,28.3116,149538.0
2022-06-24 14:00:00,29.62,29.74,29.62,29.73,134373.0,28.3211,28.4359,28.3211,28.4263,134373.0
2022-06-24 14:30:00,29.73,29.77,29.7,29.7,124792.0,28.4263,28.4645,28.3976,28.3976,124792.0
2022-06-24 15:00:00,29.71,29.72,29.61,29.67,158388.0,28.4072,28.4167,28.3116,28.3689,158388.0
2022-06-24 15:30:00,29.67,29.74,29.64,29.68,393569.0,28.3689,28.4359,28.3402,28.3785,393569.0
2022-06-27 09:30:00,29.46,29.54,29.06,29.53,554233.0,28.1681,28.2446,27.7857,28.2351,554233.0
2022-06-27 10:00:00,29.53,29.57,29.16,29.23,225452.0,28.2351,28.2733,27.8813,27.9482,225452.0
2022-06-27 10:30:00,29.22,29.38,29.18,29.34,143049.0,27.9387,28.0916,27.9004,28.0534,143049.0
2022-06-27 11:00:00,29.34,29.42,29.22,29.42,151487.0,28.0534,28.1299,27.9387,28.1299,151487.0
2022-06-27 11:30:00,29.41,29.55,29.37,29.53,158961.0,28.1203,28.2542,28.0821,28.2351,158961.0
2022-06-27 12:00:00,29.52,29.55,29.42,29.46,118447.0,28.2255,28.2542,28.1299,28.1681,118447.0
2022-06-27 12:30:00,29.45,29.48,29.36,29.42,109846.0,28.1586,28.1873,28.0725,28.1299,109846.0
2022-06-27 13:00:00,29.42,29.47,29.31,29.36,117406.0,28.1299,28.1777,28.0247,28.0725,117406.0
2022-06-27 13:30:00,29.36,29.48,29.33,29.43,84945.0,28.0725,28.1873,28.0438,28.1395,84945.0
2022-06-27 14:00:00,29.43,29.51,29.43,29.49,78751.0,28.1395,28.2159,28.1395,28.1968,78751.0
2022-06-27 14:30:00,29.48,29.52,29.44,29.48,106124.0,28.1873,28.2255,28.149,28.1873,106124.0
2022-06-27 15:00:00,29.48,29.57,29.4,29.53,139033.0,28.1873,28.2733,28.1108,28.2351,139033.0
2022-06-27 15:30:00,29.53,29.57,29.45,29.48,474288.0,28.2351,28.2733,28.1586,28.1873,474288.0
2022-06-28 09:30:00,29.72,29.76,29.37,29.42,423098.0,28.4167,28.455,28.0821,28.1299,423098.0
2022-06-28 10:00:00,29.42,29.59,29.31,29.39,267365.0,28.1299,28.2924,28.0247,28.1012,267365.0
2022-06-28 10:30:00,29.39,29.39,29.17,29.26,384035.0,28.1012,28.1012,27.8909,27.9769,384035.0
2022-06-28 11:00:00,29.27,29.34,29.14,29.16,367027.0,27.9865,28.0534,27.8622,27.8813,367027.0
2022-06-28 11:30:00,29.16,29.2,29.05,29.12,308957.0,27.8813,27.9195,27.7761,27.843,308957.0
2022-06-28 12:00:00,29.12,29.18,29.03,29.15,105034.0,27.843,27.9004,27.757,27.8717,105034.0
2022-06-28 12:30:00,29.14,29.16,29.08,29.16,74996.0,27.8622,27.8813,27.8048,27.8813,74996.0
2022-06-28 13:00:00,29.16,29.17,28.99,28.99,98999.0,27.8813,27.8909,27.7187,27.7187,98999.0
2022-06-28 13:30:00,28.99,29.02,28.93,28.98,101540.0,27.7187,27.7474,27.6614,27.7092,101540.0
2022-06-28 14:00:00,28.98,29.02,28.84,28.92,148599.0,27.7092,27.7474,27.5753,27.6518,148599.0
2022-06-28 14:30:00,28.91,28.93,28.84,28.91,75668.0,27.6423,27.6614,27.5753,27.6423,75668.0
2022-06-28 15:00:00,28.92,28.95,28.88,28.9,107528.0,27.6518,27.6805,27.6136,27.6327,107528.0
2022-06-28 15:30:00,28.89,28.89,28.83,28.88,295448.0,27.6231,27.6231,27.5658,27.6136,295448.0
2022-06-29 09:30:00,29.1,29.26,28.68,28.68,372230.0,27.8239,27.9769,27.4223,27.4223,372230.0
2022-06-29 10:00:00,28.68,28.8,28.61,28.65,171620.0,27.4223,27.5371,27.3554,27.3937,171620.0
2022-06-29 10:30:00,28.65,28.68,28.34,28.34,200896.0,27.3937,27.4223,27.0973,27.0973,200896.0
2022-06-29 11:00:00,28.34,28.4,28.26,28.31,182218.0,27.0973,27.1546,27.0208,27.0686,182218.0
2022-06-29 11:30:00,28.31,28.42,28.25,28.37,189234.0,27.0686,27.1737,27.0112,27.1259,189234.0
2022-06-29 12:00:00,28.37,28.44,28.27,28.27,140742.0,27.1259,27.1929,27.0303,27.0303,140742.0
2022-06-29 12:30:00,28.27,28.35,28.23,28.23,150380.0,27.0303,27.1068,26.9921,26.9921,150380.0
2022-06-29 13:00:00,28.22,28.29,28.19,28.27,87084.0,26.9825,27.0494,26.9538,27.0303,87084.0
2022-06-29 13:30:00,28.26,28.37,28.25,28.37,59545.0,27.0208,27.1259,27.0112,27.1259,59545.0
2022-06-29 14:00:00,28.38,28.49,28.38,28.42,61912.0,27.1355,27.2407,27.1355,27.1737,61912.0
2022-06-29 14:30:00,28.41,28.41,28.35,28.36,84727.0,27.1642,27.1642,27.1068,27.1164,84727.0
2022-06-29 15:00:00,28.36,28.48,28.33,28.46,131064.0,27.1164,27.2311,27.0877,27.212,131064.0
2022-06-29 15:30:00,28.46,28.46,28.39,28.44,347595.0,27.212,27.212,27.1451,27.1929,347595.0
2022-06-30 09:30:00,28.29,28.4,27.96,27.99,425563.0,27.0494,27.1546,26.7339,26.7626,425563.0
2022-06-30 10:00:00,27.98,27.98,27.74,27.75,206445.0,26.753,26.753,26.5236,26.5331,206445.0
2022-06-30 10:30:00,27.75,27.75,27.52,27.68,328893.0,26.5331,26.5331,26.3132,26.4662,328893.0
2022-06-30 11:00:00,27.67,27.74,27.59,27.74,164898.0,26.4566,26.5236,26.3801,26.5236,164898.0
2022-06-30 11:30:00,27.74,27.95,27.72,27.94,267453.0,26.5236,26.7244,26.5044,26.7148,267453.0
2022-06-30 12:00:00,27.94,27.96,27.79,27.9,115007.0,26.7148,26.7339,26.5714,26.6765,115007.0
2022-06-30 12:30:00,27.91,27.91,27.79,27.79,188888.0,26.6861,26.6861,26.5714,26.5714,188888.0
2022-06-30 13:00:00,27.79,27.8,27.62,27.62,300238.0,26.5714,26.5809,26.4088,26.4088,300238.0
2022-06-30 13:30:00,27.63,27.68,27.59,27.62,170166.0,26.4184,26.4662,26.3801,26.4088,170166.0
2022-06-30 14:00:00,27.63,27.63,27.45,27.46,248421.0,26.4184,26.4184,26.2463,26.2558,248421.0
2022-06-30 14:30:00,27.45,27.52,27.41,27.42,146110.0,26.2463,26.3132,26.208,26.2176,146110.0
2022-06-30 15:00:00,27.43,27.44,27.32,27.44,183582.0,26.2272,26.2367,26.122,26.2367,183582.0
2022-06-30 15:30:00,27.43,27.55,27.34,27.4,947364.0,26.2272,26.3419,26.1411,26.1985,947364.0
2022-07-01 09:30:00,26.95,27.36,26.86,26.9,957122.0,25.7682,26.1602,25.6822,25.7204,957122.0
2022-07-01 10:00:00,26.9,27.36,26.83,27.17,762313.0,25.7204,26.1602,25.6535,25.9786,762313.0
2022-07-01 10:30:00,27.18,27.77,27.15,27.74,815928.0,25.9881,26.5522,25.9594,26.5236,815928.0
2022-07-01 11:00:00,27.73,28.32,27.73,28.14,684848.0,26.514,27.0781,26.514,26.906,684848.0
2022-07-01 11:30:00,28.14,28.15,28.05,28.06,187354.0,26.906,26.9156,26.82,26.8295,187354.0
2022-07-01 12:00:00,28.07,28.08,27.86,27.91,160919.0,26.8391,26.8487,26.6383,26.6861,160919.0
2022-07-01 12:30:00,27.91,28.05,27.9,27.91,160303.0,26.6861,26.82,26.6765,26.6861,160303.0
2022-07-01 13:00:00,27.92,28.08,27.87,28.08,185010.0,26.6957,26.8487,26.6479,26.8487,185010.0
2022-07-01 13:30:00,28.08,28.32,28.08,28.28,140859.0,26.8487,27.0781,26.8487,27.0399,140859.0
2022-07-01 14:00:00,28.28,28.37,28.25,28.25,166076.0,27.0399,27.1259,27.0112,27.0112,166076.0
2022-07-01 14:30:00,28.26,28.28,28.16,28.22,123627.0,27.0208,27.0399,26.9251,26.9825,123627.0
2022-07-01 15:00:00,28.23,28.23,28.11,28.17,208350.0,26.9921,26.9921,26.8773,26.9347,208350.0
2022-07-01 15:30:00,28.17,28.28,28.15,28.16,287696.0,26.9347,27.0399,26.9156,26.9251,287696.0
2022-07-05 09:30:00,27.68,27.93,27.18,27.21,850112.0,26.4662,26.7052,25.9881,26.0168,850112.0
2022-07-05 10:00:00,27.21,27.21,26.84,26.88,520081.0,26.0168,26.0168,25.663,25.7013,520081.0
2022-07-05 10:30:00,26.86,26.92,26.5,26.53,453946.0,25.6822,25.7395,25.3379,25.3666,453946.0
2022-07-05 11:00:00,26.52,26.72,26.47,26.68,297474.0,25.3571,25.5483,25.3093,25.51,297474.0
2022-07-05 11:30:00,26.71,26.87,26.61,26.77,270490.0,25.5387,25.6917,25.4431,25.5961,270490.0
2022-07-05 12:00:00,26.78,26.79,26.58,26.7,118079.0,25.6057,25.6152,25.4144,25.5292,118079.0
2022-07-05 12:30:00,26.7,26.71,26.51,26.51,144840.0,25.5292,25.5387,25.3475,25.3475,144840.0
2022-07-05 13:00:00,26.51,26.61,26.47,26.52,153701.0,25.3475,25.4431,25.3093,25.3571,153701.0
2022-07-05 13:30:00,26.53,26.69,26.48,26.65,149666.0,25.3666,25.5196,25.3188,25.4814,149666.0
2022-07-05 14:00:00,26.66,26.91,26.64,26.89,146305.0,25.4909,25.73,25.4718,25.7108,146305.0
2022-07-05 14:30:00,26.91,26.94,26.83,26.83,131418.0,25.73,25.7586,25.6535,25.6535,131418.0
2022-07-05 15:00:00,26.82,27.0,26.78,27.0,227456.0,25.6439,25.816,25.6057,25.816,227456.0
2022-07-05 15:30:00,27.01,27.05,26.93,26.96,375213.0,25.8256,25.8638,25.7491,25.7778,375213.0
2022-07-06 09:30:00,27.0,27.17,26.73,26.97,577147.0,25.816,25.9786,25.5579,25.7873,577147.0
2022-07-06 10:00:00,26.96,26.96,26.58,26.61,381760.0,25.7778,25.7778,25.4144,25.4431,381760.0
2022-07-06 10:30:00,26.6,26.61,26.18,26.19,461112.0,25.4336,25.4431,25.032,25.0415,461112.0
2022-07-06 11:00:00,26.19,26.34,26.04,26.15,603768.0,25.0415,25.185,24.8981,25.0033,603768.0
2022-07-06 11:30:00,26.15,26.24,26.07,26.13,424063.0,25.0033,25.0893,24.9268,24.9842,424063.0
2022-07-06 12:00:00,26.14,26.22,26.07,26.17,157126.0,24.9937,25.0702,24.9268,25.0224,157126.0
2022-07-06 12:30:00,26.17,26.31,26.16,26.28,122081.0,25.0224,25.1563,25.0128,25.1276,122081.0
2022-07-06 13:00:00,26.29,26.41,26.29,26.39,112746.0,25.1371,25.2519,25.1371,25.2328,112746.0
2022-07-06 13:30:00,26.39,26.39,26.28,26.33,122579.0,25.2328,25.2328,25.1276,25.1754,122579.0
2022-07-06 14:00:00,26.34,26.48,26.28,26.42,226621.0,25.185,25.3188,25.1276,25.2614,226621.0
2022-07-06 14:30:00,26.42,26.64,26.41,26.64,173436.0,25.2614,25.4718,25.2519,25.4718,173436.0
2022-07-06 15:00:00,26.61,26.73,26.54,26.67,196033.0,25.4431,25.5579,25.3762,25.5005,196033.0
2022-07-06 15:30:00,26.67,26.79,26.64,26.77,693224.0,25.5005,25.6152,25.4718,25.5961,693224.0
2022-07-07 09:30:00,27.02,27.54,27.0,27.5,899706.0,25.8351,26.3323,25.816,26.2941,899706.0
2022-07-07 10:00:00,27.51,27.6,27.13,27.13,423442.0,26.3036,26.3897,25.9403,25.9403,423442.0
2022-07-07 10:30:00,27.13,27.34,27.0,27.03,410301.0,25.9403,26.1411,25.816,25.8447,410301.0
2022-07-07 11:00:00,27.03,27.11,26.88,26.96,339139.0,25.8447,25.9212,25.7013,25.7778,339139.0
2022-07-07 11:30:00,26.96,26.98,26.89,26.92,157326.0,25.7778,25.7969,25.7108,25.7395,157326.0
2022-07-07 12:00:00,26.93,27.06,26.91,27.05,316123.0,25.7491,25.8734,25.73,25.8638,316123.0
2022-07-07 12:30:00,27.06,27.19,27.06,27.16,132780.0,25.8734,25.9977,25.8734,25.969,132780.0
2022-07-07 13:00:00,27.16,27.19,26.99,26.99,113558.0,25.969,25.9977,25.8064,25.8064,113558.0
2022-07-07 13:30:00,26.99,27.08,26.98,27.06,58619.0,25.8064,25.8925,25.7969,25.8734,58619.0
2022-07-07 14:00:00,27.06,27.16,27.05,27.14,93487.0,25.8734,25.969,25.8638,25.9499,93487.0
2022-07-07 14:30:00,27.16,27.21,27.15,27.19,62477.0,25.969,26.0168,25.9594,25.9977,62477.0
2022-07-07 15:00:00,27.18,27.2,27.14,27.18,76825.0,25.9881,26.0072,25.9499,25.9881,76825.0
2022-07-07 15:30:00,27.18,27.26,27.16,27.16,323322.0,25.9881,26.0646,25.969,25.969,323322.0
2022-07-08 09:30:00,27.29,27.37,26.89,26.9,715849.0,26.0933,26.1698,25.7108,25.7204,715849.0
2022-07-08 10:00:00,26.9,27.26,26.84,27.25,231263.0,25.7204,26.0646,25.663,26.055,231263.0
2022-07-08 10:30:00,27.25,27.6,27.24,27.46,407050.0,26.055,26.3897,26.0455,26.2558,407050.0
2022-07-08 11:00:00,27.47,27.48,27.28,27.36,120069.0,26.2654,26.275,26.0837,26.1602,120069.0
2022-07-08 11:30:00,27.38,27.41,27.26,27.26,160433.0,26.1793,26.208,26.0646,26.0646,160433.0
2022-07-08 12:00:00,27.27,27.31,27.13,27.14,150305.0,26.0742,26.1124,25.9403,25.9499,150305.0
2022-07-08 12:30:00,27.15,27.2,27.13,27.15,70394.0,25.9594,26.0072,25.9403,25.9594,70394.0
2022-07-08 13:00:00,27.16,27.29,27.15,27.29,69432.0,25.969,26.0933,25.9594,26.0933,69432.0
2022-07-08 13:30:00,27.29,27.3,27.2,27.29,51301.0,26.0933,26.1029,26.0072,26.0933,51301.0
2022-07-08 14:00:00,27.3,27.35,27.29,27.31,59439.0,26.1029,26.1507,26.0933,26.1124,59439.0
2022-07-08 14:30:00,27.3,27.31,27.24,27.25,56335.0,26.1029,26.1124,26.0455,26.055,56335.0
2022-07-08 15:00:00,27.25,27.28,27.18,27.19,84828.0,26.055,26.0837,25.9881,25.9977,84828.0
2022-07-08 15:30:00,27.19,27.19,27.06,27.07,149683.0,25.9977,25.9977,25.8734,25.8829,149683.0
2022-07-11 09:30:00,26.69,27.09,26.59,27.01,818081.0,25.5196,25.9021,25.424,25.8256,818081.0
2022-07-11 10:00:00,26.99,27.16,26.73,26.73,187699.0,25.8064,25.969,25.5579,25.5579,187699.0
2022-07-11 10:30:00,26.73,27.0,26.71,26.94,147554.0,25.5579,25.816,25.5387,25.7586,147554.0
2022-07-11 11:00:00,26.93,27.01,26.8,26.84,134221.0,25.7491,25.8256,25.6248,25.663,134221.0
2022-07-11 11:30:00,26.84,26.92,26.75,26.85,154415.0,25.663,25.7395,25.577,25.6726,154415.0
2022-07-11 12:00:00,26.84,26.84,26.77,26.81,64454.0,25.663,25.663,25.5961,25.6343,64454.0
2022-07-11 12:30:00,26.8,26.86,26.75,26.82,95619.0,25.6248,25.6822,25.577,25.6439,95619.0
2022-07-11 13:00:00,26.8,26.87,26.71,26.72,123145.0,25.6248,25.6917,25.5387,25.5483,123145.0
2022-07-11 13:30:00,26.73,26.84,26.72,26.81,61134.0,25.5579,25.663,25.5483,25.6343,61134.0
2022-07-11 14:00:00,26.81,26.82,26.71,26.73,53487.0,25.6343,25.6439,25.5387,25.5579,53487.0
2022-07-11 14:30:00,26.73,26.73,26.67,26.7,37724.0,25.5579,25.5579,25.5005,25.5292,37724.0
2022-07-11 15:00:00,26.7,26.73,26.64,26.71,83394.0,25.5292,25.5579,25.4718,25.5387,83394.0
2022-07-11 15:30:00,26.71,26.73,26.61,26.66,390239.0,25.5387,25.5579,25.4431,25.4909,390239.0
2022-07-12 09:30:00,26.65,26.74,26.22,26.29,409016.0,25.4814,25.5674,25.0702,25.1371,409016.0
2022-07-12 10:00:00,26.29,26.33,26.16,26.25,238960.0,25.1371,25.1754,25.0128,25.0989,238960.0
2022-07-12 10:30:00,26.25,26.46,26.15,26.44,244882.0,25.0989,25.2997,25.0033,25.2806,244882.0
2022-07-12 11:00:00,26.44,26.86,26.38,26.77,281984.0,25.2806,25.6822,25.2232,25.5961,281984.0
2022-07-12 11:30:00,26.78,26.92,26.66,26.68,162486.0,25.6057,25.7395,25.4909,25.51,162486.0
2022-07-12 12:00:00,26.69,26.71,26.55,26.57,133269.0,25.5196,25.5387,25.3857,25.4049,133269.0
2022-07-12 12:30:00,26.57,26.57,26.4,26.43,81202.0,25.4049,25.4049,25.2423,25.271,81202.0
2022-07-12 13:00:00,26.43,26.43,26.2,26.26,166763.0,25.271,25.271,25.0511,25.1085,166763.0
2022-07-12 13:30:00,26.26,26.36,26.24,26.36,105461.0,25.1085,25.2041,25.0893,25.2041,105461.0
2022-07-12 14:00:00,26.36,26.4,26.34,26.37,90375.0,25.2041,25.2423,25.185,25.2136,90375.0
2022-07-12 14:30:00,26.36,26.39,26.28,26.39,129185.0,25.2041,25.2328,25.1276,25.2328,129185.0
2022-07-12 15:00:00,26.39,26.39,26.2,26.2,90422.0,25.2328,25.2328,25.0511,25.0511,90422.0
2022-07-12 15:30:00,26.2,26.27,26.16,26.27,371795.0,25.0511,25.118,25.0128,25.118,371795.0
2022-07-13 09:30:00,26.07,26.66,26.07,26.25,1063251.0,24.9268,25.4909,24.9268,25.0989,1063251.0
2022-07-13 10:00:00,26.26,26.35,26.04,26.2,376275.0,25.1085,25.1945,24.8981,25.0511,376275.0
2022-07-13 10:30:00,26.2,26.95,26.13,26.9,800811.0,25.0511,25.7682,24.9842,25.7204,800811.0
2022-07-13 11:00:00,26.9,27.38,26.87,26.99,931938.0,25.7204,26.1793,25.6917,25.8064,931938.0
2022-07-13 11:30:00,27.0,27.14,26.87,27.02,334263.0,25.816,25.9499,25.6917,25.8351,334263.0
2022-07-13 12:00:00,27.02,27.12,26.98,27.02,114387.0,25.8351,25.9307,25.7969,25.8351,114387.0
2022-07-13 12:30:00,27.02,27.11,26.89,27.11,200081.0,25.8351,25.9212,25.7108,25.9212,200081.0
2022-07-13 13:00:00,27.11,27.19,27.02,27.07,176713.0,25.9212,25.9977,25.8351,25.8829,176713.0
2022-07-13 13:30:00,27.08,27.25,27.06,27.2,224821.0,25.8925,26.055,25.8734,26.0072,224821.0
2022-07-13 14:00:00,27.2,27.2,26.93,27.03,214367.0,26.0072,26.0072,25.7491,25.8447,214367.0
2022-07-13 14:30:00,27.05,27.09,26.83,26.93,132592.0,25.8638,25.9021,25.6535,25.7491,132592.0
2022-07-13 15:00:00,26.93,26.95,26.79,26.8,163585.0,25.7491,25.7682,25.6152,25.6248,163585.0
2022-07-13 15:30:00,26.8,26.85,26.68,26.83,461875.0,25.6248,25.6726,25.51,25.6535,461875.0
2022-07-14 09:30:00,25.75,25.85,24.93,25.18,2344044.0,24.6208,24.7164,23.8368,24.0758,2344044.0
2022-07-14 10:00:00,25.16,25.36,25.05,25.31,946736.0,24.0567,24.2479,23.9515,24.2001,946736.0
2022-07-14 10:30:00,25.31,25.52,25.22,25.36,575614.0,24.2001,24.4009,24.1141,24.2479,575614.0
2022-07-14 11:00:00,25.36,25.64,25.32,25.41,534103.0,24.2479,24.5156,24.2097,24.2957,534103.0
2022-07-14 11:30:00,25.42,25.86,25.42,25.65,554321.0,24.3053,24.726,24.3053,24.5252,554321.0
2022-07-14 12:00:00,25.65,25.67,25.38,25.4,310554.0,24.5252,24.5443,24.2671,24.2862,310554.0
2022-07-14 12:30:00,25.41,25.53,25.39,25.45,284764.0,24.2957,24.4105,24.2766,24.334,284764.0
2022-07-14 13:00:00,25.45,25.59,25.4,25.47,227109.0,24.334,24.4678,24.2862,24.3531,227109.0
2022-07-14 13:30:00,25.48,25.67,25.48,25.66,328563.0,24.3627,24.5443,24.3627,24.5348,328563.0
2022-07-14 14:00:00,25.66,25.89,25.62,25.87,385791.0,24.5348,24.7547,24.4965,24.7356,385791.0
2022-07-14 14:30:00,25.88,25.89,25.69,25.75,184542.0,24.7451,24.7547,24.5635,24.6208,184542.0
2022-07-14 15:00:00,25.76,25.8,25.66,25.78,169096.0,24.6304,24.6686,24.5348,24.6495,169096.0
2022-07-14 15:30:00,25.79,25.81,25.67,25.7,355906.0,24.6591,24.6782,24.5443,24.573,355906.0
2022-07-15 09:30:00,25.83,25.87,25.14,25.28,576429.0,24.6973,24.7356,24.0376,24.1714,576429.0
2022-07-15 10:00:00,25.27,25.57,25.19,25.49,616434.0,24.1619,24.4487,24.0854,24.3722,616434.0
2022-07-15 10:30:00,25.5,25.5,25.16,25.31,335436.0,24.3818,24.3818,24.0567,24.2001,335436.0
2022-07-15 11:00:00,25.31,25.7,25.3,25.66,273185.0,24.2001,24.573,24.1906,24.5348,273185.0
2022-07-15 11:30:00,25.66,25.66,25.45,25.5,140193.0,24.5348,24.5348,24.334,24.3818,140193.0
2022-07-15 12:00:00,25.52,25.52,25.36,25.4,85371.0,24.4009,24.4009,24.2479,24.2862,85371.0
2022-07-15 12:30:00,25.4,25.48,25.37,25.43,135259.0,24.2862,24.3627,24.2575,24.3149,135259.0
2022-07-15 13:00:00,25.43,25.49,25.41,25.43,55354.0,24.3149,24.3722,24.2957,24.3149,55354.0
2022-07-15 13:30:00,25.43,25.43,25.36,25.39,91686.0,24.3149,24.3149,24.2479,24.2766,91686.0
2022-07-15 14:00:00,25.4,25.4,25.32,25.32,93505.0,24.2862,24.2862,24.2097,24.2097,93505.0
2022-07-15 14:30:00,25.32,25.48,25.3,25.45,107563.0,24.2097,24.3627,24.1906,24.334,107563.0
2022-07-15 15:00:00,25.44,25.54,25.42,25.48,135026.0,24.3244,24.42,24.3053,24.3627,135026.0
2022-07-15 15:30:00,25.48,25.61,25.43,25.59,404465.0,24.3627,24.487,24.3149,24.4678,404465.0
2022-07-18 09:30:00,26.01,26.34,25.89,26.1,814958.0,24.8694,25.185,24.7547,24.9555,814958.0
2022-07-18 10:00:00,26.11,26.21,25.92,26.05,336965.0,24.965,25.0607,24.7834,24.9077,336965.0
2022-07-18 10:30:00,26.04,26.23,26.02,26.14,256584.0,24.8981,25.0798,24.879,24.9937,256584.0
2022-07-18 11:00:00,26.14,26.14,25.98,26.02,147717.0,24.9937,24.9937,24.8407,24.879,147717.0
2022-07-18 11:30:00,26.03,26.08,26.0,26.08,98113.0,24.8885,24.9364,24.8599,24.9364,98113.0
2022-07-18 12:00:00,26.08,26.23,26.08,26.13,102453.0,24.9364,25.0798,24.9364,24.9842,102453.0
2022-07-18 12:30:00,26.13,26.2,26.12,26.17,104380.0,24.9842,25.0511,24.9746,25.0224,104380.0
2022-07-18 13:00:00,26.18,26.2,26.11,26.16,72049.0,25.032,25.0511,24.965,25.0128,72049.0
2022-07-18 13:30:00,26.16,26.16,25.96,25.96,94650.0,25.0128,25.0128,24.8216,24.8216,94650.0
2022-07-18 14:00:00,25.96,26.01,25.91,25.96,124755.0,24.8216,24.8694,24.7738,24.8216,124755.0
2022-07-18 14:30:00,25.96,26.02,25.88,25.88,112778.0,24.8216,24.879,24.7451,24.7451,112778.0
2022-07-18 15:00:00,25.89,25.94,25.82,25.82,64133.0,24.7547,24.8025,24.6878,24.6878,64133.0
2022-07-18 15:30:00,25.82,25.84,25.71,25.72,261773.0,24.6878,24.7069,24.5826,24.5921,261773.0
2022-07-19 09:30:00,25.92,26.13,25.73,25.84,579117.0,24.7834,24.9842,24.6017,24.7069,579117.0
2022-07-19 10:00:00,25.85,26.01,25.76,25.78,227646.0,24.7164,24.8694,24.6304,24.6495,227646.0
2022-07-19 10:30:00,25.77,25.93,25.7,25.92,114987.0,24.6399,24.7929,24.573,24.7834,114987.0
2022-07-19 11:00:00,25.91,26.13,25.9,26.11,134781.0,24.7738,24.9842,24.7642,24.965,134781.0
2022-07-19 11:30:00,26.12,26.29,26.12,26.29,213723.0,24.9746,25.1371,24.9746,25.1371,213723.0
2022-07-19 12:00:00,26.29,26.3,26.06,26.18,130786.0,25.1371,25.1467,24.9172,25.032,130786.0
2022-07-19 12:30:00,26.19,26.25,26.01,26.01,146849.0,25.0415,25.0989,24.8694,24.8694,146849.0
2022-07-19 13:00:00,26.01,26.05,25.92,25.92,62338.0,24.8694,24.9077,24.7834,24.7834,62338.0
2022-07-19 13:30:00,25.92,25.93,25.84,25.87,118578.0,24.7834,24.7929,24.7069,24.7356,118578.0
2022-07-19 14:00:00,25.86,25.99,25.85,25.99,52089.0,24.726,24.8503,24.7164,24.8503,52089.0
2022-07-19 14:30:00,26.0,26.02,25.89,25.92,76122.0,24.8599,24.879,24.7547,24.7834,76122.0
2022-07-19 15:00:00,25.93,26.02,25.9,26.01,69675.0,24.7929,24.879,24.7642,24.8694,69675.0
2022-07-19 15:30:00,26.0,26.02,25.97,26.0,205027.0,24.8599,24.879,24.8312,24.8599,205027.0
2022-07-20 09:30:00,26.11,26.26,25.75,25.77,428942.0,24.965,25.1085,24.6208,24.6399,428942.0
2022-07-20 10:00:00,25.75,25.81,25.64,25.69,236111.0,24.6208,24.6782,24.5156,24.5635,236111.0
2022-07-20 10:30:00,25.68,25.92,25.65,25.85,173408.0,24.5539,24.7834,24.5252,24.7164,173408.0
2022-07-20 11:00:00,25.84,25.84,25.66,25.69,53349.0,24.7069,24.7069,24.5348,24.5635,53349.0
2022-07-20 11:30:00,25.68,25.84,25.66,25.84,69247.0,24.5539,24.7069,24.5348,24.7069,69247.0
2022-07-20 12:00:00,25.84,25.84,25.7,25.7,55947.0,24.7069,24.7069,24.573,24.573,55947.0
2022-07-20 12:30:00,25.69,25.72,25.51,25.6,127254.0,24.5635,24.5921,24.3913,24.4774,127254.0
2022-07-20 13:00:00,25.59,25.62,25.52,25.56,93051.0,24.4678,24.4965,24.4009,24.4392,93051.0
2022-07-20 13:30:00,25.56,25.59,25.37,25.37,108216.0,24.4392,24.4678,24.2575,24.2575,108216.0
2022-07-20 14:00:00,25.38,25.42,25.3,25.39,166680.0,24.2671,24.3053,24.1906,24.2766,166680.0
2022-07-20 14:30:00,25.39,25.41,25.29,25.34,104861.0,24.2766,24.2957,24.181,24.2288,104861.0
2022-07-20 15:00:00,25.35,25.39,25.29,25.32,113478.0,24.2384,24.2766,24.181,24.2097,113478.0
2022-07-20 15:30:00,25.31,25.34,25.23,25.26,573618.0,24.2001,24.2288,24.1236,24.1523,573618.0
2022-07-21 09:30:00,25.4,25.88,25.21,25.64,706883.0,24.2862,24.7451,24.1045,24.5156,706883.0
2022-07-21 10:00:00,25.61,25.71,25.39,25.39,254039.0,24.487,24.5826,24.2766,24.2766,254039.0
2022-07-21 10:30:00,25.39,25.73,25.39,25.69,276039.0,24.2766,24.6017,24.2766,24.5635,276039.0
2022-07-21 11:00:00,25.69,25.86,25.57,25.64,470775.0,24.5635,24.726,24.4487,24.5156,470775.0
2022-07-21 11:30:00,25.65,25.71,25.56,25.69,193630.0,24.5252,24.5826,24.4392,24.5635,193630.0
2022-07-21 12:00:00,25.68,25.76,25.64,25.75,232474.0,24.5539,24.6304,24.5156,24.6208,232474.0
2022-07-21 12:30:00,25.74,25.74,25.61,25.68,160550.0,24.6113,24.6113,24.487,24.5539,160550.0
2022-07-21 13:00:00,25.68,25.76,25.63,25.71,143229.0,24.5539,24.6304,24.5061,24.5826,143229.0
2022-07-21 13:30:00,25.7,25.7,25.58,25.61,112132.0,24.573,24.573,24.4583,24.487,112132.0
2022-07-21 14:00:00,25.61,25.66,25.55,25.56,80818.0,24.487,24.5348,24.4296,24.4392,80818.0
2022-07-21 14:30:00,25.56,25.58,25.54,25.56,93476.0,24.4392,24.4583,24.42,24.4392,93476.0
2022-07-21 15:00:00,25.56,25.66,25.52,25.65,172144.0,24.4392,24.5348,24.4009,24.5252,172144.0
2022-07-21 15:30:00,25.64,25.75,25.63,25.75,600001.0,24.5156,24.6208,24.5061,24.6208,600001.0
2022-07-22 09:30:00,25.93,26.34,25.82,26.29,878924.0,24.7929,25.185,24.6878,25.1371,878924.0
2022-07-22 10:00:00,26.29,26.54,26.14,26.2,668882.0,25.1371,25.3762,24.9937,25.0511,668882.0
2022-07-22 10:30:00,26.18,26.27,26.07,26.26,283342.0,25.032,25.118,24.9268,25.1085,283342.0
2022-07-22 11:00:00,26.27,26.32,26.06,26.07,202637.0,25.118,25.1658,24.9172,24.9268,202637.0
2022-07-22 11:30:00,26.07,26.1,25.9,25.96,205974.0,24.9268,24.9555,24.7642,24.8216,205974.0
2022-07-22 12:00:00,25.97,25.97,25.72,25.75,166345.0,24.8312,24.8312,24.5921,24.6208,166345.0
2022-07-22 12:30:00,25.75,25.83,25.66,25.67,131589.0,24.6208,24.6973,24.5348,24.5443,131589.0
2022-07-22 13:00:00,25.67,25.67,25.6,25.61,157015.0,24.5443,24.5443,24.4774,24.487,157015.0
2022-07-22 13:30:00,25.6,25.6,25.41,25.48,171624.0,24.4774,24.4774,24.2957,24.3627,171624.0
2022-07-22 14:00:00,25.48,25.49,25.3,25.34,178364.0,24.3627,24.3722,24.1906,24.2288,178364.0
2022-07-22 14:30:00,25.35,25.57,25.31,25.5,209808.0,24.2384,24.4487,24.2001,24.3818,209808.0
2022-07-22 15:00:00,25.51,25.52,25.41,25.5,127873.0,24.3913,24.4009,24.2957,24.3818,127873.0
2022-07-22 15:30:00,25.51,25.54,25.37,25.43,294977.0,24.3913,24.42,24.2575,24.3149,294977.0
2022-07-25 09:30:00,25.32,25.42,24.78,24.78,1115843.0,24.2097,24.3053,23.6934,23.6934,1115843.0
2022-07-25 10:00:00,24.79,24.85,24.56,24.68,541161.0,23.7029,23.7603,23.483,23.5977,541161.0
2022-07-25 10:30:00,24.67,24.72,24.53,24.57,313852.0,23.5882,23.636,23.4543,23.4926,313852.0
2022-07-25 11:00:00,24.57,24.81,24.56,24.77,209455.0,23.4926,23.722,23.483,23.6838,209455.0
2022-07-25 11:30:00,24.77,24.79,24.53,24.55,194490.0,23.6838,23.7029,23.4543,23.4734,194490.0
2022-07-25 12:00:00,24.55,24.59,24.52,24.58,105839.0,23.4734,23.5117,23.4448,23.5021,105839.0
2022-07-25 12:30:00,24.59,24.67,24.56,24.64,129791.0,23.5117,23.5882,23.483,23.5595,129791.0
2022-07-25 13:00:00,24.64,24.68,24.57,24.59,340890.0,23.5595,23.5977,23.4926,23.5117,340890.0
2022-07-25 13:30:00,24.59,24.63,24.52,24.58,116093.0,23.5117,23.5499,23.4448,23.5021,116093.0
2022-07-25 14:00:00,24.57,24.61,24.54,24.55,117575.0,23.4926,23.5308,23.4639,23.4734,117575.0
2022-07-25 14:30:00,24.55,24.55,24.45,24.45,133869.0,23.4734,23.4734,23.3778,23.3778,133869.0
2022-07-25 15:00:00,24.45,24.5,24.38,24.44,209307.0,23.3778,23.4256,23.3109,23.3683,209307.0
2022-07-25 15:30:00,24.43,24.62,24.38,24.58,634832.0,23.3587,23.5404,23.3109,23.5021,634832.0
2022-07-26 09:30:00,24.69,25.17,24.68,25.08,1079142.0,23.6073,24.0663,23.5977,23.9802,1079142.0
2022-07-26 10:00:00,25.07,25.17,24.99,25.07,681468.0,23.9706,24.0663,23.8942,23.9706,681468.0
2022-07-26 10:30:00,25.07,25.07,24.85,24.97,387614.0,23.9706,23.9706,23.7603,23.875,387614.0
2022-07-26 11:00:00,24.98,25.09,24.98,24.99,243547.0,23.8846,23.9898,23.8846,23.8942,243547.0
2022-07-26 11:30:00,24.98,24.99,24.85,24.95,208579.0,23.8846,23.8942,23.7603,23.8559,208579.0
2022-07-26 12:00:00,24.95,25.05,24.95,24.96,134154.0,23.8559,23.9515,23.8559,23.8655,134154.0
2022-07-26 12:30:00,24.98,25.04,24.98,25.02,97949.0,23.8846,23.942,23.8846,23.9228,97949.0
2022-07-26 13:00:00,25.02,25.07,24.97,25.0,97524.0,23.9228,23.9706,23.875,23.9037,97524.0
2022-07-26 13:30:00,25.01,25.02,24.96,25.0,75052.0,23.9133,23.9228,23.8655,23.9037,75052.0
2022-07-26 14:00:00,25.0,25.06,24.94,24.97,89079.0,23.9037,23.9611,23.8463,23.875,89079.0
2022-07-26 14:30:00,24.97,25.0,24.96,25.0,123922.0,23.875,23.9037,23.8655,23.9037,123922.0
2022-07-26 15:00:00,25.0,25.11,25.0,25.11,166562.0,23.9037,24.0089,23.9037,24.0089,166562.0
2022-07-26 15:30:00,25.11,25.11,25.05,25.1,285578.0,24.0089,24.0089,23.9515,23.9993,285578.0
2022-07-27 09:30:00,25.16,25.2,24.87,24.95,525813.0,24.0567,24.0949,23.7794,23.8559,525813.0
2022-07-27 10:00:00,24.96,25.02,24.81,24.86,314203.0,23.8655,23.9228,23.722,23.7699,314203.0
2022-07-27 10:30:00,24.86,25.0,24.83,24.97,175621.0,23.7699,23.9037,23.7412,23.875,175621.0
2022-07-27 11:00:00,24.96,25.11,24.96,25.08,115257.0,23.8655,24.0089,23.8655,23.9802,115257.0
2022-07-27 11:30:00,25.07,25.2,25.06,25.11,231275.0,23.9706,24.0949,23.9611,24.0089,231275.0
2022-07-27 12:00:00,25.11,25.13,25.07,25.11,123301.0,24.0089,24.028,23.9706,24.0089,123301.0
2022-07-27 12:30:00,25.1,25.16,25.01,25.13,161260.0,23.9993,24.0567,23.9133,24.028,161260.0
2022-07-27 13:00:00,25.13,25.18,25.13,25.15,51451.0,24.028,24.0758,24.028,24.0471,51451.0
2022-07-27 13:30:00,25.15,25.16,25.03,25.07,115463.0,24.0471,24.0567,23.9324,23.9706,115463.0
2022-07-27 14:00:00,25.08,25.35,25.01,25.19,461938.0,23.9802,24.2384,23.9133,24.0854,461938.0
2022-07-27 14:30:00,25.2,25.63,24.93,25.45,1106171.0,24.0949,24.5061,23.8368,24.334,1106171.0
2022-07-27 15:00:00,25.45,25.66,25.39,25.64,576509.0,24.334,24.5348,24.2766,24.5156,576509.0
2022-07-27 15:30:00,25.65,25.66,25.45,25.51,895436.0,24.5252,24.5348,24.334,24.3913,895436.0
2022-07-28 09:30:00,26.26,26.36,25.93,26.11,1224851.0,25.1085,25.2041,24.7929,24.965,1224851.0
2022-07-28 10:00:00,26.11,26.27,25.68,25.74,389699.0,24.965,25.118,24.5539,24.6113,389699.0
2022-07-28 10:30:00,25.73,26.05,25.72,26.03,372057.0,24.6017,24.9077,24.5921,24.8885,372057.0
2022-07-28 11:00:00,26.03,26.21,25.88,26.2,461991.0,24.8885,25.0607,24.7451,25.0511,461991.0
2022-07-28 11:30:00,26.2,26.21,26.02,26.04,208617.0,25.0511,25.0607,24.879,24.8981,208617.0
2022-07-28 12:00:00,26.03,26.14,26.01,26.13,188314.0,24.8885,24.9937,24.8694,24.9842,188314.0
2022-07-28 12:30:00,26.12,26.29,26.07,26.16,290527.0,24.9746,25.1371,24.9268,25.0128,290527.0
2022-07-28 13:00:00,26.16,26.18,25.91,25.95,579232.0,25.0128,25.032,24.7738,24.8121,579232.0
2022-07-28 13:30:00,25.95,25.96,25.8,25.94,447521.0,24.8121,24.8216,24.6686,24.8025,447521.0
2022-07-28 14:00:00,25.95,25.95,25.85,25.9,258334.0,24.8121,24.8121,24.7164,24.7642,258334.0
2022-07-28 14:30:00,25.9,25.9,25.76,25.82,148956.0,24.7642,24.7642,24.6304,24.6878,148956.0
2022-07-28 15:00:00,25.83,25.95,25.79,25.94,154620.0,24.6973,24.8121,24.6591,24.8025,154620.0
2022-07-28 15:30:00,25.93,26.01,25.9,25.98,473492.0,24.7929,24.8694,24.7642,24.8407,473492.0
2022-07-29 09:30:00,26.18,26.21,25.54,25.63,975264.0,25.032,25.0607,24.42,24.5061,975264.0
2022-07-29 10:00:00,25.64,26.02,25.56,25.96,425161.0,24.5156,24.879,24.4392,24.8216,425161.0
2022-07-29 10:30:00,25.96,26.21,25.88,26.13,465512.0,24.8216,25.0607,24.7451,24.9842,465512.0
2022-07-29 11:00:00,26.14,26.29,26.1,26.18,402870.0,24.9937,25.1371,24.9555,25.032,402870.0
2022-07-29 11:30:00,26.18,26.3,26.0,26.21,482938.0,25.032,25.1467,24.8599,25.0607,482938.0
2022-07-29 12:00:00,26.22,26.29,26.18,26.19,157087.0,25.0702,25.1371,25.032,25.0415,157087.0
2022-07-29 12:30:00,26.19,26.29,26.17,26.25,102827.0,25.0415,25.1371,25.0224,25.0989,102827.0
2022-07-29 13:00:00,26.26,26.27,26.16,26.2,103338.0,25.1085,25.118,25.0128,25.0511,103338.0
2022-07-29 13:30:00,26.2,26.34,26.18,26.34,116599.0,25.0511,25.185,25.032,25.185,116599.0
2022-07-29 14:00:00,26.34,26.39,26.26,26.27,195577.0,25.185,25.2328,25.1085,25.118,195577.0
2022-07-29 14:30:00,26.27,26.3,26.23,26.3,110065.0,25.118,25.1467,25.0798,25.1467,110065.0
2022-07-29 15:00:00,26.3,26.36,26.23,26.24,119750.0,25.1467,25.2041,25.0798,25.0893,119750.0
2022-07-29 15:30:00,26.25,26.3,26.21,26.27,430546.0,25.0989,25.1467,25.0607,25.118,430546.0
2022-08-01 09:30:00,26.38,26.49,26.15,26.24,513383.0,25.2232,25.3284,25.0033,25.0893,513383.0
2022-08-01 10:00:00,26.25,26.38,25.98,26.03,328984.0,25.0989,25.2232,24.8407,24.8885,328984.0
2022-08-01 10:30:00,26.04,26.24,26.03,26.17,303599.0,24.8981,25.0893,24.8885,25.0224,303599.0
2022-08-01 11:00:00,26.17,26.21,26.0,26.19,378435.0,25.0224,25.0607,24.8599,25.0415,378435.0
2022-08-01 11:30:00,26.2,26.33,26.18,26.26,241834.0,25.0511,25.1754,25.032,25.1085,241834.0
2022-08-01 12:00:00,26.26,26.32,26.21,26.31,147702.0,25.1085,25.1658,25.0607,25.1563,147702.0
2022-08-01 12:30:00,26.31,26.46,26.29,26.44,187891.0,25.1563,25.2997,25.1371,25.2806,187891.0
2022-08-01 13:00:00,26.43,26.43,26.27,26.28,105020.0,25.271,25.271,25.118,25.1276,105020.0
2022-08-01 13:30:00,26.27,26.31,26.19,26.2,71631.0,25.118,25.1563,25.0415,25.0511,71631.0
2022-08-01 14:00:00,26.19,26.23,26.12,26.16,96457.0,25.0415,25.0798,24.9746,25.0128,96457.0
2022-08-01 14:30:00,26.16,26.18,26.09,26.17,123822.0,25.0128,25.032,24.9459,25.0224,123822.0
2022-08-01 15:00:00,26.16,26.18,26.12,26.14,87909.0,25.0128,25.032,24.9746,24.9937,87909.0
2022-08-01 15:30:00,26.14,26.23,26.14,26.22,318190.0,24.9937,25.0798,24.9937,25.0702,318190.0
2022-08-02 09:30:00,26.3,26.48,26.09,26.39,631706.0,25.1467,25.3188,24.9459,25.2328,631706.0
2022-08-02 10:00:00,26.41,26.93,26.4,26.79,848191.0,25.2519,25.7491,25.2423,25.6152,848191.0
2022-08-02 10:30:00,26.8,26.83,26.43,26.52,402975.0,25.6248,25.6535,25.271,25.3571,402975.0
2022-08-02 11:00:00,26.52,26.6,26.38,26.59,359145.0,25.3571,25.4336,25.2232,25.424,359145.0
2022-08-02 11:30:00,26.59,26.77,26.56,26.62,433112.0,25.424,25.5961,25.3953,25.4527,433112.0
2022-08-02 12:00:00,26.63,26.66,26.54,26.56,155405.0,25.4622,25.4909,25.3762,25.3953,155405.0
2022-08-02 12:30:00,26.56,26.62,26.44,26.62,118815.0,25.3953,25.4527,25.2806,25.4527,118815.0
2022-08-02 13:00:00,26.61,26.71,26.56,26.56,233028.0,25.4431,25.5387,25.3953,25.3953,233028.0
2022-08-02 13:30:00,26.55,26.55,26.34,26.38,235589.0,25.3857,25.3857,25.185,25.2232,235589.0
2022-08-02 14:00:00,26.35,26.35,26.16,26.22,246935.0,25.1945,25.1945,25.0128,25.0702,246935.0
2022-08-02 14:30:00,26.21,26.25,26.16,26.2,118016.0,25.0607,25.0989,25.0128,25.0511,118016.0
2022-08-02 15:00:00,26.2,26.21,26.0,26.0,142757.0,25.0511,25.0607,24.8599,24.8599,142757.0
2022-08-02 15:30:00,26.0,26.04,25.87,25.9,393612.0,24.8599,24.8981,24.7356,24.7642,393612.0
2022-08-03 09:30:00,26.07,26.07,25.77,25.83,479108.0,24.9268,24.9268,24.6399,24.6973,479108.0
2022-08-03 10:00:00,25.85,25.85,25.3,25.48,933120.0,24.7164,24.7164,24.1906,24.3627,933120.0
2022-08-03 10:30:00,25.48,25.54,25.36,25.42,195400.0,24.3627,24.42,24.2479,24.3053,195400.0
2022-08-03 11:00:00,25.42,25.49,25.3,25.32,339835.0,24.3053,24.3722,24.1906,24.2097,339835.0
2022-08-03 11:30:00,25.32,25.43,25.3,25.37,232430.0,24.2097,24.3149,24.1906,24.2575,232430.0
2022-08-03 12:00:00,25.36,25.41,25.34,25.36,227044.0,24.2479,24.2957,24.2288,24.2479,227044.0
2022-08-03 12:30:00,25.36,25.41,25.34,25.41,222111.0,24.2479,24.2957,24.2288,24.2957,222111.0
2022-08-03 13:00:00,25.41,25.43,25.3,25.34,175850.0,24.2957,24.3149,24.1906,24.2288,175850.0
2022-08-03 13:30:00,25.35,25.45,25.35,25.4,309894.0,24.2384,24.334,24.2384,24.2862,309894.0
2022-08-03 14:00:00,25.39,25.4,25.34,25.39,174962.0,24.2766,24.2862,24.2288,24.2766,174962.0
2022-08-03 14:30:00,25.4,25.41,25.32,25.38,234439.0,24.2862,24.2957,24.2097,24.2671,234439.0
2022-08-03 15:00:00,25.39,25.45,25.38,25.44,322160.0,24.2766,24.334,24.2671,24.3244,322160.0
2022-08-03 15:30:00,25.44,25.55,25.43,25.53,535320.0,24.3244,24.4296,24.3149,24.4105,535320.0
2022-08-04 09:30:00,25.78,26.19,25.63,26.14,582229.0,24.6495,25.0415,24.5061,24.9937,582229.0
2022-08-04 10:00:00,26.15,26.48,26.08,26.36,449671.0,25.0033,25.3188,24.9364,25.2041,449671.0
2022-08-04 10:30:00,26.38,26.42,26.19,26.34,280923.0,25.2232,25.2614,25.0415,25.185,280923.0
2022-08-04 11:00:00,26.34,26.37,26.1,26.27,324269.0,25.185,25.2136,24.9555,25.118,324269.0
2022-08-04 11:30:00,26.27,26.33,26.2,26.23,136906.0,25.118,25.1754,25.0511,25.0798,136906.0
2022-08-04 12:00:00,26.23,26.39,26.22,26.38,196343.0,25.0798,25.2328,25.0702,25.2232,196343.0
2022-08-04 12:30:00,26.38,26.48,26.37,26.45,137297.0,25.2232,25.3188,25.2136,25.2901,137297.0
2022-08-04 13:00:00,26.46,26.6,26.45,26.57,215079.0,25.2997,25.4336,25.2901,25.4049,215079.0
2022-08-04 13:30:00,26.57,26.66,26.53,26.59,189962.0,25.4049,25.4909,25.3666,25.424,189962.0
2022-08-04 14:00:00,26.59,26.73,26.57,26.71,157770.0,25.424,25.5579,25.4049,25.5387,157770.0
2022-08-04 14:30:00,26.71,26.77,26.69,26.73,135469.0,25.5387,25.5961,25.5196,25.5579,135469.0
2022-08-04 15:00:00,26.72,26.72,26.56,26.59,188585.0,25.5483,25.5483,25.3953,25.424,188585.0
2022-08-04 15:30:00,26.59,26.61,26.39,26.42,502917.0,25.424,25.4431,25.2328,25.2614,502917.0
2022-08-05 09:30:00,25.81,25.84,25.45,25.81,731177.0,24.6782,24.7069,24.334,24.6782,731177.0
2022-08-05 10:00:00,25.82,26.01,25.8,25.97,433366.0,24.6878,24.8694,24.6686,24.8312,433366.0
2022-08-05 10:30:00,25.96,26.06,25.85,26.05,174616.0,24.8216,24.9172,24.7164,24.9077,174616.0
2022-08-05 11:00:00,26.05,26.05,25.81,25.82,145676.0,24.9077,24.9077,24.6782,24.6878,145676.0
2022-08-05 11:30:00,25.81,25.91,25.79,25.84,168957.0,24.6782,24.7738,24.6591,24.7069,168957.0
2022-08-05 12:00:00,25.85,25.91,25.83,25.86,136986.0,24.7164,24.7738,24.6973,24.726,136986.0
2022-08-05 12:30:00,25.85,26.02,25.85,26.01,85393.0,24.7164,24.879,24.7164,24.8694,85393.0
2022-08-05 13:00:00,26.0,26.06,25.98,25.98,145288.0,24.8599,24.9172,24.8407,24.8407,145288.0
2022-08-05 13:30:00,25.99,26.05,25.97,26.02,68209.0,24.8503,24.9077,24.8312,24.879,68209.0
2022-08-05 14:00:00,26.02,26.07,25.94,25.94,88043.0,24.879,24.9268,24.8025,24.8025,88043.0
2022-08-05 14:30:00,25.94,25.99,25.93,25.95,89784.0,24.8025,24.8503,24.7929,24.8121,89784.0
2022-08-05 15:00:00,25.95,26.04,25.95,26.04,76002.0,24.8121,24.8981,24.8121,24.8981,76002.0
2022-08-05 15:30:00,26.03,26.3,26.02,26.27,629009.0,24.8885,25.1467,24.879,25.118,629009.0
2022-08-08 09:30:00,26.81,27.06,26.73,27.02,562434.0,25.6343,25.8734,25.5579,25.8351,562434.0
2022-08-08 10:00:00,27.02,27.13,26.92,27.08,297758.0,25.8351,25.9403,25.7395,25.8925,297758.0
2022-08-08 10:30:00,27.08,27.14,26.94,27.01,229183.0,25.8925,25.9499,25.7586,25.8256,229183.0
2022-08-08 11:00:00,27.02,27.18,26.92,27.16,211674.0,25.8351,25.9881,25.7395,25.969,211674.0
2022-08-08 11:30:00,27.16,27.3,27.1,27.23,252926.0,25.969,26.1029,25.9116,26.0359,252926.0
2022-08-08 12:00:00,27.23,27.25,27.12,27.17,164125.0,26.0359,26.055,25.9307,25.9786,164125.0
2022-08-08 12:30:00,27.17,27.21,27.03,27.21,173745.0,25.9786,26.0168,25.8447,26.0168,173745.0
2022-08-08 13:00:00,27.21,27.22,27.13,27.16,111804.0,26.0168,26.0264,25.9403,25.969,111804.0
2022-08-08 13:30:00,27.16,27.18,27.07,27.13,98087.0,25.969,25.9881,25.8829,25.9403,98087.0
2022-08-08 14:00:00,27.13,27.13,27.01,27.03,92847.0,25.9403,25.9403,25.8256,25.8447,92847.0
2022-08-08 14:30:00,27.04,27.09,26.96,27.02,97484.0,25.8543,25.9021,25.7778,25.8351,97484.0
2022-08-08 15:00:00,27.01,27.09,26.96,26.98,246644.0,25.8256,25.9021,25.7778,25.7969,246644.0
2022-08-08 15:30:00,26.97,27.0,26.93,26.99,350285.0,25.7873,25.816,25.7491,25.8064,350285.0
2022-08-09 09:30:00,27.15,27.2,26.89,26.91,580547.0,25.9594,26.0072,25.7108,25.73,580547.0
2022-08-09 10:00:00,26.9,26.91,26.68,26.74,203056.0,25.7204,25.73,25.51,25.5674,203056.0
2022-08-09 10:30:00,26.75,26.77,26.54,26.55,374220.0,25.577,25.5961,25.3762,25.3857,374220.0
2022-08-09 11:00:00,26.55,26.58,26.49,26.56,247861.0,25.3857,25.4144,25.3284,25.3953,247861.0
2022-08-09 11:30:00,26.56,26.69,26.55,26.66,95491.0,25.3953,25.5196,25.3857,25.4909,95491.0
2022-08-09 12:00:00,26.66,26.78,26.66,26.77,100674.0,25.4909,25.6057,25.4909,25.5961,100674.0
2022-08-09 12:30:00,26.76,26.76,26.64,26.67,53382.0,25.5865,25.5865,25.4718,25.5005,53382.0
2022-08-09 13:00:00,26.68,26.78,26.67,26.72,38897.0,25.51,25.6057,25.5005,25.5483,38897.0
2022-08-09 13:30:00,26.71,26.74,26.66,26.73,43019.0,25.5387,25.5674,25.4909,25.5579,43019.0
2022-08-09 14:00:00,26.74,26.77,26.64,26.69,83411.0,25.5674,25.5961,25.4718,25.5196,83411.0
2022-08-09 14:30:00,26.69,26.86,26.68,26.84,131008.0,25.5196,25.6822,25.51,25.663,131008.0
2022-08-09 15:00:00,26.85,26.89,26.82,26.89,184608.0,25.6726,25.7108,25.6439,25.7108,184608.0
2022-08-09 15:30:00,26.89,26.96,26.84,26.95,427666.0,25.7108,25.7778,25.663,25.7682,427666.0
2022-08-10 09:30:00,27.27,27.27,26.88,27.04,928812.0,26.0742,26.0742,25.7013,25.8543,928812.0
2022-08-10 10:00:00,27.03,27.27,27.02,27.21,408761.0,25.8447,26.0742,25.8351,26.0168,408761.0
2022-08-10 10:30:00,27.2,27.56,27.2,27.55,318163.0,26.0072,26.3515,26.0072,26.3419,318163.0
2022-08-10 11:00:00,27.55,27.57,27.34,27.41,198810.0,26.3419,26.361,26.1411,26.208,198810.0
2022-08-10 11:30:00,27.39,27.4,27.27,27.35,170058.0,26.1889,26.1985,26.0742,26.1507,170058.0
2022-08-10 12:00:00,27.36,27.45,27.32,27.43,148214.0,26.1602,26.2463,26.122,26.2272,148214.0
2022-08-10 12:30:00,27.45,27.5,27.45,27.48,72110.0,26.2463,26.2941,26.2463,26.275,72110.0
2022-08-10 13:00:00,27.49,27.5,27.39,27.41,82215.0,26.2845,26.2941,26.1889,26.208,82215.0
2022-08-10 13:30:00,27.4,27.43,27.28,27.28,115026.0,26.1985,26.2272,26.0837,26.0837,115026.0
2022-08-10 14:00:00,27.28,27.28,27.04,27.05,143940.0,26.0837,26.0837,25.8543,25.8638,143940.0
2022-08-10 14:30:00,27.05,27.13,26.94,26.96,246100.0,25.8638,25.9403,25.7586,25.7778,246100.0
2022-08-10 15:00:00,26.96,27.01,26.89,26.93,156474.0,25.7778,25.8256,25.7108,25.7491,156474.0
2022-08-10 15:30:00,26.92,27.15,26.91,27.14,508988.0,25.7395,25.9594,25.73,25.9499,508988.0
2022-08-11 09:30:00,27.31,27.35,27.03,27.32,470219.0,26.1124,26.1507,25.8447,26.122,470219.0
2022-08-11 10:00:00,27.33,27.39,27.1,27.1,217005.0,26.1315,26.1889,25.9116,25.9116,217005.0
2022-08-11 10:30:00,27.11,27.25,27.04,27.12,105491.0,25.9212,26.055,25.8543,25.9307,105491.0
2022-08-11 11:00:00,27.14,27.2,26.81,26.99,262446.0,25.9499,26.0072,25.6343,25.8064,262446.0
2022-08-11 11:30:00,26.99,27.06,26.93,26.94,184613.0,25.8064,25.8734,25.7491,25.7586,184613.0
2022-08-11 12:00:00,26.94,26.95,26.82,26.83,159011.0,25.7586,25.7682,25.6439,25.6535,159011.0
2022-08-11 12:30:00,26.84,26.96,26.84,26.92,83419.0,25.663,25.7778,25.663,25.7395,83419.0
2022-08-11 13:00:00,26.92,26.96,26.89,26.95,321515.0,25.7395,25.7778,25.7108,25.7682,321515.0
2022-08-11 13:30:00,26.95,26.95,26.86,26.88,197105.0,25.7682,25.7682,25.6822,25.7013,197105.0
2022-08-11 14:00:00,26.87,26.89,26.77,26.82,196309.0,25.6917,25.7108,25.5961,25.6439,196309.0
2022-08-11 14:30:00,26.82,26.82,26.7,26.75,125068.0,25.6439,25.6439,25.5292,25.577,125068.0
2022-08-11 15:00:00,26.75,26.78,26.68,26.7,184121.0,25.577,25.6057,25.51,25.5292,184121.0
2022-08-11 15:30:00,26.7,26.71,26.57,26.64,317714.0,25.5292,25.5387,25.4049,25.4718,317714.0
2022-08-12 09:30:00,26.85,27.2,26.73,27.18,627968.0,25.6726,26.0072,25.5579,25.9881,627968.0
2022-08-12 10:00:00,27.18,27.2,26.96,26.98,391140.0,25.9881,26.0072,25.7778,25.7969,391140.0
2022-08-12 10:30:00,26.98,27.05,26.86,26.94,147344.0,25.7969,25.8638,25.6822,25.7586,147344.0
2022-08-12 11:00:00,26.93,27.08,26.89,27.02,99012.0,25.7491,25.8925,25.7108,25.8351,99012.0
2022-08-12 11:30:00,27.05,27.2,27.05,27.11,105202.0,25.8638,26.0072,25.8638,25.9212,105202.0
2022-08-12 12:00:00,27.11,27.18,27.09,27.09,77615.0,25.9212,25.9881,25.9021,25.9021,77615.0
2022-08-12 12:30:00,27.11,27.17,27.11,27.14,58388.0,25.9212,25.9786,25.9212,25.9499,58388.0
2022-08-12 13:00:00,27.14,27.25,27.13,27.14,154324.0,25.9499,26.055,25.9403,25.9499,154324.0
2022-08-12 13:30:00,27.15,27.17,27.06,27.06,156499.0,25.9594,25.9786,25.8734,25.8734,156499.0
2022-08-12 14:00:00,27.05,27.16,27.02,27.11,118212.0,25.8638,25.969,25.8351,25.9212,118212.0
2022-08-12 14:30:00,27.11,27.15,27.05,27.14,99040.0,25.9212,25.9594,25.8638,25.9499,99040.0
2022-08-12 15:00:00,27.14,27.19,27.09,27.18,99274.0,25.9499,25.9977,25.9021,25.9881,99274.0
2022-08-12 15:30:00,27.18,27.24,27.16,27.2,357852.0,25.9881,26.0455,25.969,26.0072,357852.0
2022-08-15 09:30:00,26.51,26.59,26.36,26.4,634820.0,25.3475,25.424,25.2041,25.2423,634820.0
2022-08-15 10:00:00,26.39,26.44,26.32,26.37,280944.0,25.2328,25.2806,25.1658,25.2136,280944.0
2022-08-15 10:30:00,26.38,26.51,26.36,26.44,185642.0,25.2232,25.3475,25.2041,25.2806,185642.0
2022-08-15 11:00:00,26.43,26.49,26.38,26.45,149107.0,25.271,25.3284,25.2232,25.2901,149107.0
2022-08-15 11:30:00,26.45,26.64,26.45,26.61,108726.0,25.2901,25.4718,25.2901,25.4431,108726.0
2022-08-15 12:00:00,26.61,26.67,26.54,26.57,129605.0,25.4431,25.5005,25.3762,25.4049,129605.0
2022-08-15 12:30:00,26.58,26.66,26.56,26.66,82986.0,25.4144,25.4909,25.3953,25.4909,82986.0
2022-08-15 13:00:00,26.66,26.73,26.63,26.67,113661.0,25.4909,25.5579,25.4622,25.5005,113661.0
2022-08-15 13:30:00,26.67,26.7,26.59,26.6,138865.0,25.5005,25.5292,25.424,25.4336,138865.0
2022-08-15 14:00:00,26.59,26.6,26.48,26.56,118366.0,25.424,25.4336,25.3188,25.3953,118366.0
2022-08-15 14:30:00,26.55,26.59,26.52,26.56,86114.0,25.3857,25.424,25.3571,25.3953,86114.0
2022-08-15 15:00:00,26.55,26.61,26.55,26.6,123744.0,25.3857,25.4431,25.3857,25.4336,123744.0
2022-08-15 15:30:00,26.61,26.7,26.59,26.64,322890.0,25.4431,25.5292,25.424,25.4718,322890.0
2022-08-16 09:30:00,26.5,26.76,26.38,26.49,336166.0,25.3379,25.5865,25.2232,25.3284,336166.0
2022-08-16 10:00:00,26.49,26.55,26.33,26.53,191366.0,25.3284,25.3857,25.1754,25.3666,191366.0
2022-08-16 10:30:00,26.52,26.69,26.5,26.62,76108.0,25.3571,25.5196,25.3379,25.4527,76108.0
2022-08-16 11:00:00,26.6,26.7,26.53,26.56,105893.0,25.4336,25.5292,25.3666,25.3953,105893.0
2022-08-16 11:30:00,26.55,26.63,26.52,26.55,90375.0,25.3857,25.4622,25.3571,25.3857,90375.0
2022-08-16 12:00:00,26.54,26.61,26.49,26.6,44993.0,25.3762,25.4431,25.3284,25.4336,44993.0
2022-08-16 12:30:00,26.59,26.61,26.57,26.59,64727.0,25.424,25.4431,25.4049,25.424,64727.0
2022-08-16 13:00:00,26.59,26.61,26.54,26.55,38246.0,25.424,25.4431,25.3762,25.3857,38246.0
2022-08-16 13:30:00,26.55,26.66,26.55,26.62,92898.0,25.3857,25.4909,25.3857,25.4527,92898.0
2022-08-16 14:00:00,26.63,26.73,26.63,26.73,72839.0,25.4622,25.5579,25.4622,25.5579,72839.0
2022-08-16 14:30:00,26.74,26.77,26.58,26.69,95060.0,25.5674,25.5961,25.4144,25.5196,95060.0
2022-08-16 15:00:00,26.69,26.73,26.66,26.7,44204.0,25.5196,25.5579,25.4909,25.5292,44204.0
2022-08-16 15:30:00,26.7,26.73,26.68,26.71,126024.0,25.5292,25.5579,25.51,25.5387,126024.0
2022-08-17 09:30:00,26.49,26.52,25.94,26.06,550336.0,25.3284,25.3571,24.8025,24.9172,550336.0
2022-08-17 10:00:00,26.06,26.16,25.96,26.03,284969.0,24.9172,25.0128,24.8216,24.8885,284969.0
2022-08-17 10:30:00,26.04,26.11,25.98,25.98,329359.0,24.8981,24.965,24.8407,24.8407,329359.0
2022-08-17 11:00:00,25.98,26.0,25.87,25.89,387292.0,24.8407,24.8599,24.7356,24.7547,387292.0
2022-08-17 11:30:00,25.89,25.92,25.75,25.78,339491.0,24.7547,24.7834,24.6208,24.6495,339491.0
2022-08-17 12:00:00,25.78,25.84,25.7,25.74,250022.0,24.6495,24.7069,24.573,24.6113,250022.0
2022-08-17 12:30:00,25.74,25.83,25.72,25.79,180019.0,24.6113,24.6973,24.5921,24.6591,180019.0
2022-08-17 13:00:00,25.79,25.86,25.79,25.83,180616.0,24.6591,24.726,24.6591,24.6973,180616.0
2022-08-17 13:30:00,25.83,25.86,25.77,25.77,102122.0,24.6973,24.726,24.6399,24.6399,102122.0
2022-08-17 14:00:00,25.78,26.15,25.78,26.01,463921.0,24.6495,25.0033,24.6495,24.8694,463921.0
2022-08-17 14:30:00,26.01,26.07,25.96,25.96,146885.0,24.8694,24.9268,24.8216,24.8216,146885.0
2022-08-17 15:00:00,25.95,25.96,25.79,25.82,194615.0,24.8121,24.8216,24.6591,24.6878,194615.0
2022-08-17 15:30:00,25.81,25.89,25.77,25.79,470539.0,24.6782,24.7547,24.6399,24.6591,470539.0
2022-08-18 09:30:00,25.85,26.05,25.83,25.95,449723.0,24.7164,24.9077,24.6973,24.8121,449723.0
2022-08-18 10:00:00,25.95,26.02,25.84,25.9,197726.0,24.8121,24.879,24.7069,24.7642,197726.0
2022-08-18 10:30:00,25.91,25.93,25.76,25.84,143155.0,24.7738,24.7929,24.6304,24.7069,143155.0
2022-08-18 11:00:00,25.83,25.91,25.78,25.88,169789.0,24.6973,24.7738,24.6495,24.7451,169789.0
2022-08-18 11:30:00,25.87,25.9,25.76,25.79,145335.0,24.7356,24.7642,24.6304,24.6591,145335.0
2022-08-18 12:00:00,25.8,25.8,25.66,25.68,64914.0,24.6686,24.6686,24.5348,24.5539,64914.0
2022-08-18 12:30:00,25.68,25.74,25.67,25.7,80973.0,24.5539,24.6113,24.5443,24.573,80973.0
2022-08-18 13:00:00,25.7,25.76,25.67,25.74,103851.0,24.573,24.6304,24.5443,24.6113,103851.0
2022-08-18 13:30:00,25.74,25.81,25.74,25.75,56787.0,24.6113,24.6782,24.6113,24.6208,56787.0
2022-08-18 14:00:00,25.76,25.77,25.73,25.74,32485.0,24.6304,24.6399,24.6017,24.6113,32485.0
2022-08-18 14:30:00,25.75,25.84,25.75,25.84,62507.0,24.6208,24.7069,24.6208,24.7069,62507.0
2022-08-18 15:00:00,25.84,25.89,25.84,25.88,85235.0,24.7069,24.7547,24.7069,24.7451,85235.0
2022-08-18 15:30:00,25.88,25.89,25.8,25.8,249634.0,24.7451,24.7547,24.6686,24.6686,249634.0
2022-08-19 09:30:00,25.65,25.69,25.35,25.35,308363.0,24.5252,24.5635,24.2384,24.2384,308363.0
2022-08-19 10:00:00,25.35,25.57,25.31,25.45,157435.0,24.2384,24.4487,24.2001,24.334,157435.0
2022-08-19 10:30:00,25.46,25.5,25.38,25.39,106168.0,24.3435,24.3818,24.2671,24.2766,106168.0
2022-08-19 11:00:00,25.39,25.45,25.35,25.41,122119.0,24.2766,24.334,24.2384,24.2957,122119.0
2022-08-19 11:30:00,25.42,25.46,25.38,25.39,94594.0,24.3053,24.3435,24.2671,24.2766,94594.0
2022-08-19 12:00:00,25.38,25.39,25.33,25.34,61883.0,24.2671,24.2766,24.2192,24.2288,61883.0
2022-08-19 12:30:00,25.34,25.4,25.33,25.36,86323.0,24.2288,24.2862,24.2192,24.2479,86323.0
2022-08-19 13:00:00,25.37,25.37,25.3,25.33,84131.0,24.2575,24.2575,24.1906,24.2192,84131.0
2022-08-19 13:30:00,25.32,25.34,25.29,25.3,85176.0,24.2097,24.2288,24.181,24.1906,85176.0
2022-08-19 14:00:00,25.31,25.33,25.27,25.28,78723.0,24.2001,24.2192,24.1619,24.1714,78723.0
2022-08-19 14:30:00,25.28,25.29,25.19,25.21,96040.0,24.1714,24.181,24.0854,24.1045,96040.0
2022-08-19 15:00:00,25.22,25.25,25.18,25.25,121271.0,24.1141,24.1428,24.0758,24.1428,121271.0
2022-08-19 15:30:00,25.25,25.31,25.24,25.27,401279.0,24.1428,24.2001,24.1332,24.1619,401279.0
2022-08-22 09:30:00,24.95,25.09,24.88,24.91,413715.0,23.8559,23.9898,23.789,23.8177,413715.0
2022-08-22 10:00:00,24.9,25.38,24.89,25.15,343173.0,23.8081,24.2671,23.7985,24.0471,343173.0
2022-08-22 10:30:00,25.13,25.38,25.13,25.29,153198.0,24.028,24.2671,24.028,24.181,153198.0
2022-08-22 11:00:00,25.28,25.36,25.23,25.23,107706.0,24.1714,24.2479,24.1236,24.1236,107706.0
2022-08-22 11:30:00,25.22,25.3,25.16,25.23,107621.0,24.1141,24.1906,24.0567,24.1236,107621.0
2022-08-22 12:00:00,25.24,25.26,25.18,25.2,58103.0,24.1332,24.1523,24.0758,24.0949,58103.0
2022-08-22 12:30:00,25.2,25.21,25.12,25.15,45639.0,24.0949,24.1045,24.0185,24.0471,45639.0
2022-08-22 13:00:00,25.16,25.2,25.1,25.19,47701.0,24.0567,24.0949,23.9993,24.0854,47701.0
2022-08-22 13:30:00,25.19,25.28,25.18,25.25,47993.0,24.0854,24.1714,24.0758,24.1428,47993.0
2022-08-22 14:00:00,25.25,25.29,25.2,25.2,48526.0,24.1428,24.181,24.0949,24.0949,48526.0
2022-08-22 14:30:00,25.19,25.26,25.18,25.25,41560.0,24.0854,24.1523,24.0758,24.1428,41560.0
2022-08-22 15:00:00,25.26,25.32,25.24,25.24,92152.0,24.1523,24.2097,24.1332,24.1332,92152.0
2022-08-22 15:30:00,25.25,25.3,25.18,25.29,254129.0,24.1428,24.1906,24.0758,24.181,254129.0
2022-08-23 09:30:00,25.37,26.03,25.37,26.02,465566.0,24.2575,24.8885,24.2575,24.879,465566.0
2022-08-23 10:00:00,26.03,26.22,25.81,25.81,382113.0,24.8885,25.0702,24.6782,24.6782,382113.0
2022-08-23 10:30:00,25.81,25.98,25.78,25.84,222120.0,24.6782,24.8407,24.6495,24.7069,222120.0
2022-08-23 11:00:00,25.85,26.02,25.79,25.91,240886.0,24.7164,24.879,24.6591,24.7738,240886.0
2022-08-23 11:30:00,25.91,25.92,25.72,25.77,162068.0,24.7738,24.7834,24.5921,24.6399,162068.0
2022-08-23 12:00:00,25.76,25.8,25.71,25.76,58835.0,24.6304,24.6686,24.5826,24.6304,58835.0
2022-08-23 12:30:00,25.75,25.8,25.7,25.78,71570.0,24.6208,24.6686,24.573,24.6495,71570.0
2022-08-23 13:00:00,25.79,25.82,25.69,25.75,88324.0,24.6591,24.6878,24.5635,24.6208,88324.0
2022-08-23 13:30:00,25.75,25.75,25.67,25.68,55792.0,24.6208,24.6208,24.5443,24.5539,55792.0
2022-08-23 14:00:00,25.67,25.77,25.65,25.74,56359.0,24.5443,24.6399,24.5252,24.6113,56359.0
2022-08-23 14:30:00,25.74,25.74,25.66,25.66,116819.0,24.6113,24.6113,24.5348,24.5348,116819.0
2022-08-23 15:00:00,25.66,25.82,25.64,25.81,141446.0,24.5348,24.6878,24.5156,24.6782,141446.0
2022-08-23 15:30:00,25.81,25.82,25.68,25.7,325632.0,24.6782,24.6878,24.5539,24.573,325632.0
2022-08-24 09:30:00,25.48,25.66,25.3,25.62,361606.0,24.3627,24.5348,24.1906,24.4965,361606.0
2022-08-24 10:00:00,25.63,25.86,25.52,25.74,208580.0,24.5061,24.726,24.4009,24.6113,208580.0
2022-08-24 10:30:00,25.74,25.89,25.58,25.79,189871.0,24.6113,24.7547,24.4583,24.6591,189871.0
2022-08-24 11:00:00,25.78,25.98,25.77,25.81,209984.0,24.6495,24.8407,24.6399,24.6782,209984.0
2022-08-24 11:30:00,25.83,25.92,25.7,25.7,87487.0,24.6973,24.7834,24.573,24.573,87487.0
2022-08-24 12:00:00,25.7,25.81,25.7,25.7,72220.0,24.573,24.6782,24.573,24.573,72220.0
2022-08-24 12:30:00,25.7,25.7,25.59,25.64,211906.0,24.573,24.573,24.4678,24.5156,211906.0
2022-08-24 13:00:00,25.64,25.68,25.56,25.57,89656.0,24.5156,24.5539,24.4392,24.4487,89656.0
2022-08-24 13:30:00,25.57,25.61,25.54,25.57,36547.0,24.4487,24.487,24.42,24.4487,36547.0
2022-08-24 14:00:00,25.61,25.66,25.6,25.66,59381.0,24.487,24.5348,24.4774,24.5348,59381.0
2022-08-24 14:30:00,25.65,25.75,25.65,25.69,46083.0,24.5252,24.6208,24.5252,24.5635,46083.0
2022-08-24 15:00:00,25.68,25.81,25.68,25.77,58841.0,24.5539,24.6782,24.5539,24.6399,58841.0
2022-08-24 15:30:00,25.78,25.96,25.78,25.92,273974.0,24.6495,24.8216,24.6495,24.7834,273974.0
2022-08-25 09:30:00,26.19,26.21,25.82,25.84,331459.0,25.0415,25.0607,24.6878,24.7069,331459.0
2022-08-25 10:00:00,25.84,26.04,25.77,26.0,145535.0,24.7069,24.8981,24.6399,24.8599,145535.0
2022-08-25 10:30:00,25.97,26.05,25.87,25.88,126243.0,24.8312,24.9077,24.7356,24.7451,126243.0
2022-08-25 11:00:00,25.88,25.99,25.84,25.89,75902.0,24.7451,24.8503,24.7069,24.7547,75902.0
2022-08-25 11:30:00,25.89,25.95,25.83,25.92,62705.0,24.7547,24.8121,24.6973,24.7834,62705.0
2022-08-25 12:00:00,25.92,26.04,25.9,26.04,57245.0,24.7834,24.8981,24.7642,24.8981,57245.0
2022-08-25 12:30:00,26.04,26.07,25.99,26.07,48252.0,24.8981,24.9268,24.8503,24.9268,48252.0
2022-08-25 13:00:00,26.03,26.11,26.02,26.09,96847.0,24.8885,24.965,24.879,24.9459,96847.0
2022-08-25 13:30:00,26.09,26.09,26.03,26.03,46869.0,24.9459,24.9459,24.8885,24.8885,46869.0
2022-08-25 14:00:00,26.03,26.04,25.91,25.93,51662.0,24.8885,24.8981,24.7738,24.7929,51662.0
2022-08-25 14:30:00,25.95,25.97,25.89,25.94,49184.0,24.8121,24.8312,24.7547,24.8025,49184.0
2022-08-25 15:00:00,25.93,26.0,25.91,26.0,24293.0,24.7929,24.8599,24.7738,24.8599,24293.0
2022-08-25 15:30:00,26.0,26.13,25.99,26.13,237112.0,24.8599,24.9842,24.8503,24.9842,237112.0
2022-08-26 09:30:00,26.03,26.18,25.86,25.9,174672.0,24.8885,25.032,24.726,24.7642,174672.0
2022-08-26 10:00:00,25.91,26.08,25.53,25.57,445120.0,24.7738,24.9364,24.4105,24.4487,445120.0
2022-08-26 10:30:00,25.57,25.57,25.33,25.39,264385.0,24.4487,24.4487,24.2192,24.2766,264385.0
2022-08-26 11:00:00,25.37,25.37,25.03,25.11,226027.0,24.2575,24.2575,23.9324,24.0089,226027.0
2022-08-26 11:30:00,25.1,25.15,25.02,25.03,172864.0,23.9993,24.0471,23.9228,23.9324,172864.0
2022-08-26 12:00:00,25.03,25.04,24.9,24.92,181522.0,23.9324,23.942,23.8081,23.8272,181522.0
2022-08-26 12:30:00,24.92,24.98,24.86,24.93,186781.0,23.8272,23.8846,23.7699,23.8368,186781.0
2022-08-26 13:00:00,24.93,24.95,24.84,24.93,277808.0,23.8368,23.8559,23.7507,23.8368,277808.0
2022-08-26 13:30:00,24.92,24.93,24.87,24.88,146778.0,23.8272,23.8368,23.7794,23.789,146778.0
2022-08-26 14:00:00,24.88,24.88,24.77,24.79,175123.0,23.789,23.789,23.6838,23.7029,175123.0
2022-08-26 14:30:00,24.8,24.82,24.78,24.78,183283.0,23.7125,23.7316,23.6934,23.6934,183283.0
2022-08-26 15:00:00,24.78,24.82,24.69,24.75,277538.0,23.6934,23.7316,23.6073,23.6647,277538.0
2022-08-26 15:30:00,24.75,24.95,24.75,24.91,776979.0,23.6647,23.8559,23.6647,23.8177,776979.0
2022-08-29 09:30:00,24.79,25.09,24.66,24.97,808369.0,23.7029,23.9898,23.5786,23.875,808369.0
2022-08-29 10:00:00,24.97,25.14,24.82,24.82,228796.0,23.875,24.0376,23.7316,23.7316,228796.0
2022-08-29 10:30:00,24.82,24.82,24.51,24.52,489496.0,23.7316,23.7316,23.4352,23.4448,489496.0
2022-08-29 11:00:00,24.52,24.71,24.51,24.6,157054.0,23.4448,23.6264,23.4352,23.5213,157054.0
2022-08-29 11:30:00,24.61,24.7,24.56,24.64,201758.0,23.5308,23.6169,23.483,23.5595,201758.0
2022-08-29 12:00:00,24.64,24.72,24.64,24.65,124168.0,23.5595,23.636,23.5595,23.5691,124168.0
2022-08-29 12:30:00,24.64,24.66,24.59,24.61,174938.0,23.5595,23.5786,23.5117,23.5308,174938.0
2022-08-29 13:00:00,24.61,24.66,24.57,24.59,76618.0,23.5308,23.5786,23.4926,23.5117,76618.0
2022-08-29 13:30:00,24.58,24.73,24.58,24.7,67101.0,23.5021,23.6456,23.5021,23.6169,67101.0
2022-08-29 14:00:00,24.7,24.73,24.62,24.68,88554.0,23.6169,23.6456,23.5404,23.5977,88554.0
2022-08-29 14:30:00,24.68,24.73,24.64,24.68,95924.0,23.5977,23.6456,23.5595,23.5977,95924.0
2022-08-29 15:00:00,24.68,24.71,24.57,24.58,169552.0,23.5977,23.6264,23.4926,23.5021,169552.0
2022-08-29 15:30:00,24.57,24.64,24.57,24.61,178081.0,23.4926,23.5595,23.4926,23.5308,178081.0
2022-08-30 09:30:00,24.59,24.6,24.21,24.34,489644.0,23.5117,23.5213,23.1484,23.2727,489644.0
2022-08-30 10:00:00,24.34,24.38,24.13,24.25,338810.0,23.2727,23.3109,23.0719,23.1866,338810.0
2022-08-30 10:30:00,24.24,24.24,23.91,24.04,472355.0,23.177,23.177,22.8615,22.9858,472355.0
2022-08-30 11:00:00,24.02,24.12,23.93,24.07,493310.0,22.9667,23.0623,22.8806,23.0145,493310.0
2022-08-30 11:30:00,24.07,24.14,23.95,23.99,375525.0,23.0145,23.0814,22.8998,22.938,375525.0
2022-08-30 12:00:00,23.98,24.09,23.97,24.02,217204.0,22.9284,23.0336,22.9189,22.9667,217204.0
2022-08-30 12:30:00,24.02,24.05,23.96,23.99,289715.0,22.9667,22.9954,22.9093,22.938,289715.0
2022-08-30 13:00:00,24.0,24.1,24.0,24.1,120318.0,22.9476,23.0432,22.9476,23.0432,120318.0
2022-08-30 13:30:00,24.1,24.14,24.01,24.05,110763.0,23.0432,23.0814,22.9571,22.9954,110763.0
2022-08-30 14:00:00,24.04,24.11,24.03,24.07,73769.0,22.9858,23.0527,22.9763,23.0145,73769.0
2022-08-30 14:30:00,24.07,24.11,24.05,24.11,101594.0,23.0145,23.0527,22.9954,23.0527,101594.0
2022-08-30 15:00:00,24.12,24.21,24.1,24.1,155582.0,23.0623,23.1484,23.0432,23.0432,155582.0
2022-08-30 15:30:00,24.11,24.11,24.05,24.07,268989.0,23.0527,23.0527,22.9954,23.0145,268989.0
2022-08-31 09:30:00,24.04,24.2,23.84,23.89,859325.0,22.9858,23.1388,22.7946,22.8424,859325.0
2022-08-31 10:00:00,23.89,24.21,23.81,24.15,431006.0,22.8424,23.1484,22.7659,23.091,431006.0
2022-08-31 10:30:00,24.16,24.24,24.03,24.07,239208.0,23.1005,23.177,22.9763,23.0145,239208.0
2022-08-31 11:00:00,24.06,24.2,23.99,24.13,132484.0,23.0049,23.1388,22.938,23.0719,132484.0
2022-08-31 11:30:00,24.12,24.19,24.02,24.02,119661.0,23.0623,23.1292,22.9667,22.9667,119661.0
2022-08-31 12:00:00,24.03,24.07,23.97,24.0,79164.0,22.9763,23.0145,22.9189,22.9476,79164.0
2022-08-31 12:30:00,24.01,24.03,23.96,24.0,71749.0,22.9571,22.9763,22.9093,22.9476,71749.0
2022-08-31 13:00:00,24.0,24.03,23.9,23.95,82064.0,22.9476,22.9763,22.852,22.8998,82064.0
2022-08-31 13:30:00,23.96,23.97,23.9,23.91,48645.0,22.9093,22.9189,22.852,22.8615,48645.0
2022-08-31 14:00:00,23.91,23.96,23.84,23.84,61745.0,22.8615,22.9093,22.7946,22.7946,61745.0
2022-08-31 14:30:00,23.85,23.92,23.83,23.88,84021.0,22.8041,22.8711,22.785,22.8328,84021.0
2022-08-31 15:00:00,23.88,23.95,23.83,23.85,95022.0,22.8328,22.8998,22.785,22.8041,95022.0
2022-08-31 15:30:00,23.84,23.91,23.81,23.81,412964.0,22.7946,22.8615,22.7659,22.7659,412964.0
2022-09-01 09:30:00,23.35,23.48,23.12,23.44,1200520.0,22.3261,22.4504,22.1062,22.4121,1200520.0
2022-09-01 10:00:00,23.43,23.43,23.06,23.24,473573.0,22.4026,22.4026,22.0488,22.2209,473573.0
2022-09-01 10:30:00,23.25,23.25,22.98,23.01,289330.0,22.2305,22.2305,21.9723,22.001,289330.0
2022-09-01 11:00:00,23.0,23.3,22.98,23.13,389678.0,21.9914,22.2783,21.9723,22.1157,389678.0
2022-09-01 11:30:00,23.13,23.22,23.12,23.18,177127.0,22.1157,22.2018,22.1062,22.1635,177127.0
2022-09-01 12:00:00,23.18,23.32,23.18,23.21,153373.0,22.1635,22.2974,22.1635,22.1922,153373.0
2022-09-01 12:30:00,23.2,23.2,23.06,23.06,240302.0,22.1826,22.1826,22.0488,22.0488,240302.0
2022-09-01 13:00:00,23.06,23.24,23.06,23.23,191796.0,22.0488,22.2209,22.0488,22.2113,191796.0
2022-09-01 13:30:00,23.23,23.25,23.08,23.1,80920.0,22.2113,22.2305,22.0679,22.087,80920.0
2022-09-01 14:00:00,23.1,23.2,23.02,23.17,218971.0,22.087,22.1826,22.0105,22.154,218971.0
2022-09-01 14:30:00,23.17,23.18,23.06,23.06,118306.0,22.154,22.1635,22.0488,22.0488,118306.0
2022-09-01 15:00:00,23.06,23.2,23.05,23.06,300547.0,22.0488,22.1826,22.0392,22.0488,300547.0
2022-09-01 15:30:00,23.05,23.13,23.03,23.09,982362.0,22.0392,22.1157,22.0201,22.0775,982362.0
2022-09-02 09:30:00,23.56,23.78,23.27,23.67,1313101.0,22.5269,22.7372,22.2496,22.632,1313101.0
2022-09-02 10:00:00,23.69,23.93,23.66,23.81,375349.0,22.6512,22.8806,22.6225,22.7659,375349.0
2022-09-02 10:30:00,23.81,24.16,23.8,24.11,438265.0,22.7659,23.1005,22.7563,23.0527,438265.0
2022-09-02 11:00:00,24.11,24.21,24.01,24.02,386831.0,23.0527,23.1484,22.9571,22.9667,386831.0
2022-09-02 11:30:00,24.02,24.16,23.93,24.16,308291.0,22.9667,23.1005,22.8806,23.1005,308291.0
2022-09-02 12:00:00,24.17,24.17,24.07,24.12,127802.0,23.1101,23.1101,23.0145,23.0623,127802.0
2022-09-02 12:30:00,24.11,24.14,24.0,24.04,177779.0,23.0527,23.0814,22.9476,22.9858,177779.0
2022-09-02 13:00:00,24.04,24.04,23.78,23.79,211393.0,22.9858,22.9858,22.7372,22.7468,211393.0
2022-09-02 13:30:00,23.79,23.89,23.76,23.83,232332.0,22.7468,22.8424,22.7181,22.785,232332.0
2022-09-02 14:00:00,23.84,23.97,23.84,23.97,98404.0,22.7946,22.9189,22.7946,22.9189,98404.0
2022-09-02 14:30:00,23.97,24.02,23.91,23.92,114457.0,22.9189,22.9667,22.8615,22.8711,114457.0
2022-09-02 15:00:00,23.92,23.96,23.77,23.78,182593.0,22.8711,22.9093,22.7277,22.7372,182593.0
2022-09-02 15:30:00,23.78,23.84,23.68,23.81,401223.0,22.7372,22.7946,22.6416,22.7659,401223.0
2022-09-06 09:30:00,23.87,24.25,23.87,23.96,532807.0,22.8233,23.1866,22.8233,22.9093,532807.0
2022-09-06 10:00:00,23.96,23.96,23.74,23.87,370324.0,22.9093,22.9093,22.699,22.8233,370324.0
2022-09-06 10:30:00,23.88,23.93,23.71,23.75,258739.0,22.8328,22.8806,22.6703,22.7085,258739.0
2022-09-06 11:00:00,23.75,23.89,23.64,23.69,184521.0,22.7085,22.8424,22.6034,22.6512,184521.0
2022-09-06 11:30:00,23.69,23.82,23.67,23.77,305589.0,22.6512,22.7755,22.632,22.7277,305589.0
2022-09-06 12:00:00,23.76,23.82,23.59,23.62,404153.0,22.7181,22.7755,22.5555,22.5842,404153.0
2022-09-06 12:30:00,23.62,23.66,23.49,23.49,201231.0,22.5842,22.6225,22.4599,22.4599,201231.0
2022-09-06 13:00:00,23.48,23.5,23.41,23.47,259106.0,22.4504,22.4695,22.3834,22.4408,259106.0
2022-09-06 13:30:00,23.46,23.54,23.45,23.5,203540.0,22.4312,22.5077,22.4217,22.4695,203540.0
2022-09-06 14:00:00,23.5,23.55,23.45,23.5,276767.0,22.4695,22.5173,22.4217,22.4695,276767.0
2022-09-06 14:30:00,23.5,23.55,23.46,23.5,182687.0,22.4695,22.5173,22.4312,22.4695,182687.0
2022-09-06 15:00:00,23.5,23.55,23.45,23.45,266180.0,22.4695,22.5173,22.4217,22.4217,266180.0
2022-09-06 15:30:00,23.45,23.49,23.41,23.46,549464.0,22.4217,22.4599,22.3834,22.4312,549464.0
2022-09-07 09:30:00,23.43,23.89,23.28,23.83,950473.0,22.4026,22.8424,22.2591,22.785,950473.0
2022-09-07 10:00:00,23.81,23.98,23.68,23.96,489536.0,22.7659,22.9284,22.6416,22.9093,489536.0
2022-09-07 10:30:00,23.97,24.16,23.97,24.14,519859.0,22.9189,23.1005,22.9189,23.0814,519859.0
2022-09-07 11:00:00,24.15,24.22,24.09,24.14,223860.0,23.091,23.1579,23.0336,23.0814,223860.0
2022-09-07 11:30:00,24.14,24.21,24.09,24.17,201124.0,23.0814,23.1484,23.0336,23.1101,201124.0
2022-09-07 12:00:00,24.17,24.17,24.07,24.13,100631.0,23.1101,23.1101,23.0145,23.0719,100631.0
2022-09-07 12:30:00,24.14,24.22,24.1,24.22,140438.0,23.0814,23.1579,23.0432,23.1579,140438.0
2022-09-07 13:00:00,24.23,24.36,24.22,24.35,204295.0,23.1675,23.2918,23.1579,23.2822,204295.0
2022-09-07 13:30:00,24.34,24.5,24.34,24.43,260961.0,23.2727,23.4256,23.2727,23.3587,260961.0
2022-09-07 14:00:00,24.43,24.43,24.32,24.35,204353.0,23.3587,23.3587,23.2535,23.2822,204353.0
2022-09-07 14:30:00,24.36,24.39,24.26,24.3,136252.0,23.2918,23.3205,23.1962,23.2344,136252.0
2022-09-07 15:00:00,24.3,24.39,24.26,24.35,151175.0,23.2344,23.3205,23.1962,23.2822,151175.0
2022-09-07 15:30:00,24.36,24.38,24.23,24.33,567336.0,23.2918,23.3109,23.1675,23.2631,567336.0
2022-09-08 09:30:00,24.1,24.51,23.99,24.15,1002372.0,23.0432,23.4352,22.938,23.091,1002372.0
2022-09-08 10:00:00,24.14,24.15,23.89,23.92,668939.0,23.0814,23.091,22.8424,22.8711,668939.0
2022-09-08 10:30:00,23.92,24.26,23.9,24.23,465595.0,22.8711,23.1962,22.852,23.1675,465595.0
2022-09-08 11:00:00,24.24,24.34,24.18,24.26,367925.0,23.177,23.2727,23.1197,23.1962,367925.0
2022-09-08 11:30:00,24.27,24.34,24.15,24.21,362843.0,23.2057,23.2727,23.091,23.1484,362843.0
2022-09-08 12:00:00,24.22,24.28,24.07,24.22,270139.0,23.1579,23.2153,23.0145,23.1579,270139.0
2022-09-08 12:30:00,24.2,24.33,24.18,24.27,106726.0,23.1388,23.2631,23.1197,23.2057,106726.0
2022-09-08 13:00:00,24.27,24.37,24.23,24.34,73789.0,23.2057,23.3013,23.1675,23.2727,73789.0
2022-09-08 13:30:00,24.33,24.38,24.25,24.3,110746.0,23.2631,23.3109,23.1866,23.2344,110746.0
2022-09-08 14:00:00,24.31,24.35,24.29,24.31,118056.0,23.244,23.2822,23.2248,23.244,118056.0
2022-09-08 14:30:00,24.31,24.32,24.21,24.21,255939.0,23.244,23.2535,23.1484,23.1484,255939.0
2022-09-08 15:00:00,24.22,24.27,24.17,24.25,276220.0,23.1579,23.2057,23.1101,23.1866,276220.0
2022-09-08 15:30:00,24.25,24.39,24.23,24.36,417145.0,23.1866,23.3205,23.1675,23.2918,417145.0
2022-09-09 09:30:00,24.8,24.96,24.69,24.95,637140.0,23.7125,23.8655,23.6073,23.8559,637140.0
2022-09-09 10:00:00,24.93,25.11,24.8,24.88,310134.0,23.8368,24.0089,23.7125,23.789,310134.0
2022-09-09 10:30:00,24.89,24.97,24.8,24.93,117528.0,23.7985,23.875,23.7125,23.8368,117528.0
2022-09-09 11:00:00,24.93,24.97,24.85,24.92,113309.0,23.8368,23.875,23.7603,23.8272,113309.0
2022-09-09 11:30:00,24.93,25.07,24.91,24.99,178531.0,23.8368,23.9706,23.8177,23.8942,178531.0
2022-09-09 12:00:00,24.99,25.02,24.93,25.02,108920.0,23.8942,23.9228,23.8368,23.9228,108920.0
2022-09-09 12:30:00,25.01,25.07,25.01,25.06,175465.0,23.9133,23.9706,23.9133,23.9611,175465.0
2022-09-09 13:00:00,25.06,25.06,25.01,25.04,116019.0,23.9611,23.9611,23.9133,23.942,116019.0
2022-09-09 13:30:00,25.04,25.05,24.99,25.0,155347.0,23.942,23.9515,23.8942,23.9037,155347.0
2022-09-09 14:00:00,24.99,24.99,24.93,24.99,114214.0,23.8942,23.8942,23.8368,23.8942,114214.0
2022-09-09 14:30:00,24.98,25.04,24.96,25.04,121612.0,23.8846,23.942,23.8655,23.942,121612.0
2022-09-09 15:00:00,25.05,25.11,25.05,25.09,108185.0,23.9515,24.0089,23.9515,23.9898,108185.0
2022-09-09 15:30:00,25.09,25.15,25.07,25.07,463213.0,23.9898,24.0471,23.9706,23.9706,463213.0
2022-09-12 09:30:00,25.65,25.71,25.31,25.54,655619.0,24.5252,24.5826,24.2001,24.42,655619.0
2022-09-12 10:00:00,25.55,25.62,25.43,25.57,272679.0,24.4296,24.4965,24.3149,24.4487,272679.0
2022-09-12 10:30:00,25.58,25.6,25.48,25.54,220331.0,24.4583,24.4774,24.3627,24.42,220331.0
2022-09-12 11:00:00,25.55,25.61,25.52,25.59,104541.0,24.4296,24.487,24.4009,24.4678,104541.0
2022-09-12 11:30:00,25.61,25.68,25.57,25.65,198743.0,24.487,24.5539,24.4487,24.5252,198743.0
2022-09-12 12:00:00,25.66,25.67,25.59,25.63,195852.0,24.5348,24.5443,24.4678,24.5061,195852.0
2022-09-12 12:30:00,25.64,25.66,25.54,25.57,137725.0,24.5156,24.5348,24.42,24.4487,137725.0
2022-09-12 13:00:00,25.56,25.58,25.5,25.56,161678.0,24.4392,24.4583,24.3818,24.4392,161678.0
2022-09-12 13:30:00,25.57,25.57,25.49,25.5,124859.0,24.4487,24.4487,24.3722,24.3818,124859.0
2022-09-12 14:00:00,25.49,25.5,25.32,25.32,245054.0,24.3722,24.3818,24.2097,24.2097,245054.0
2022-09-12 14:30:00,25.32,25.44,25.28,25.44,120606.0,24.2097,24.3244,24.1714,24.3244,120606.0
2022-09-12 15:00:00,25.45,25.45,25.34,25.38,133401.0,24.334,24.334,24.2288,24.2671,133401.0
2022-09-12 15:30:00,25.39,25.49,25.39,25.44,253870.0,24.2766,24.3722,24.2766,24.3244,253870.0
2022-09-13 09:30:00,24.54,25.12,24.5,24.89,1143743.0,23.4639,24.0185,23.4256,23.7985,1143743.0
2022-09-13 10:00:00,24.88,24.91,24.71,24.84,428990.0,23.789,23.8177,23.6264,23.7507,428990.0
2022-09-13 10:30:00,24.83,24.85,24.65,24.66,302701.0,23.7412,23.7603,23.5691,23.5786,302701.0
2022-09-13 11:00:00,24.66,24.77,24.64,24.76,310962.0,23.5786,23.6838,23.5595,23.6742,310962.0
2022-09-13 11:30:00,24.76,24.81,24.61,24.61,333408.0,23.6742,23.722,23.5308,23.5308,333408.0
2022-09-13 12:00:00,24.61,24.71,24.6,24.64,132036.0,23.5308,23.6264,23.5213,23.5595,132036.0
2022-09-13 12:30:00,24.64,24.78,24.62,24.78,85148.0,23.5595,23.6934,23.5404,23.6934,85148.0
2022-09-13 13:00:00,24.77,24.82,24.69,24.78,200879.0,23.6838,23.7316,23.6073,23.6934,200879.0
2022-09-13 13:30:00,24.77,24.78,24.66,24.69,139726.0,23.6838,23.6934,23.5786,23.6073,139726.0
2022-09-13 14:00:00,24.69,24.8,24.68,24.73,132577.0,23.6073,23.7125,23.5977,23.6456,132577.0
2022-09-13 14:30:00,24.73,24.73,24.52,24.53,258323.0,23.6456,23.6456,23.4448,23.4543,258323.0
2022-09-13 15:00:00,24.53,24.55,24.41,24.44,180964.0,23.4543,23.4734,23.3396,23.3683,180964.0
2022-09-13 15:30:00,24.43,24.48,24.36,24.41,577629.0,23.3587,23.4065,23.2918,23.3396,577629.0
2022-09-14 09:30:00,24.57,24.73,24.43,24.64,458073.0,23.4926,23.6456,23.3587,23.5595,458073.0
2022-09-14 10:00:00,24.65,24.77,24.59,24.59,245707.0,23.5691,23.6838,23.5117,23.5117,245707.0
2022-09-14 10:30:00,24.59,24.89,24.58,24.86,253290.0,23.5117,23.7985,23.5021,23.7699,253290.0
2022-09-14 11:00:00,24.88,24.88,24.6,24.6,153172.0,23.789,23.789,23.5213,23.5213,153172.0
2022-09-14 11:30:00,24.6,24.79,24.59,24.79,319168.0,23.5213,23.7029,23.5117,23.7029,319168.0
2022-09-14 12:00:00,24.8,24.8,24.68,24.71,209130.0,23.7125,23.7125,23.5977,23.6264,209130.0
2022-09-14 12:30:00,24.72,24.82,24.71,24.71,93774.0,23.636,23.7316,23.6264,23.6264,93774.0
2022-09-14 13:00:00,24.72,24.74,24.66,24.67,84328.0,23.636,23.6551,23.5786,23.5882,84328.0
2022-09-14 13:30:00,24.68,24.7,24.53,24.53,158574.0,23.5977,23.6169,23.4543,23.4543,158574.0
2022-09-14 14:00:00,24.53,24.61,24.51,24.59,97853.0,23.4543,23.5308,23.4352,23.5117,97853.0
2022-09-14 14:30:00,24.58,24.66,24.55,24.56,107610.0,23.5021,23.5786,23.4734,23.483,107610.0
2022-09-14 15:00:00,24.55,24.61,24.46,24.49,203044.0,23.4734,23.5308,23.3874,23.4161,203044.0
2022-09-14 15:30:00,24.48,24.53,24.43,24.48,228050.0,23.4065,23.4543,23.3587,23.4065,228050.0
2022-09-15 09:30:00,24.26,24.46,24.03,24.42,451722.0,23.1962,23.3874,22.9763,23.3491,451722.0
2022-09-15 10:00:00,24.43,24.48,24.27,24.28,289029.0,23.3587,23.4065,23.2057,23.2153,289029.0
2022-09-15 10:30:00,24.27,24.33,23.8,23.84,556051.0,23.2057,23.2631,22.7563,22.7946,556051.0
2022-09-15 11:00:00,23.83,23.89,23.7,23.81,350188.0,22.785,22.8424,22.6607,22.7659,350188.0
2022-09-15 11:30:00,23.8,23.81,23.7,23.73,334993.0,22.7563,22.7659,22.6607,22.6894,334993.0
2022-09-15 12:00:00,23.71,23.77,23.52,23.69,493260.0,22.6703,22.7277,22.4886,22.6512,493260.0
2022-09-15 12:30:00,23.69,23.79,23.65,23.76,160934.0,22.6512,22.7468,22.6129,22.7181,160934.0
2022-09-15 13:00:00,23.76,23.94,23.76,23.9,292218.0,22.7181,22.8902,22.7181,22.852,292218.0
2022-09-15 13:30:00,23.9,23.9,23.73,23.76,203995.0,22.852,22.852,22.6894,22.7181,203995.0
2022-09-15 14:00:00,23.76,23.76,23.65,23.66,117869.0,22.7181,22.7181,22.6129,22.6225,117869.0
2022-09-15 14:30:00,23.67,23.71,23.59,23.59,121868.0,22.632,22.6703,22.5555,22.5555,121868.0
2022-09-15 15:00:00,23.59,23.7,23.56,23.58,379911.0,22.5555,22.6607,22.5269,22.546,379911.0
2022-09-15 15:30:00,23.57,23.77,23.55,23.74,783193.0,22.5364,22.7277,22.5173,22.699,783193.0
2022-09-16 09:30:00,23.35,23.62,23.16,23.62,593917.0,22.3261,22.5842,22.1444,22.5842,593917.0
2022-09-16 10:00:00,23.62,24.17,23.6,24.16,1111262.0,22.5842,23.1101,22.5651,23.1005,1111262.0
2022-09-16 10:30:00,24.17,24.29,24.09,24.11,396990.0,23.1101,23.2248,23.0336,23.0527,396990.0
2022-09-16 11:00:00,24.1,24.13,24.0,24.05,241935.0,23.0432,23.0719,22.9476,22.9954,241935.0
2022-09-16 11:30:00,24.06,24.1,23.79,23.83,285995.0,23.0049,23.0432,22.7468,22.785,285995.0
2022-09-16 12:00:00,23.84,23.86,23.77,23.79,165693.0,22.7946,22.8137,22.7277,22.7468,165693.0
2022-09-16 12:30:00,23.79,23.98,23.79,23.94,147451.0,22.7468,22.9284,22.7468,22.8902,147451.0
2022-09-16 13:00:00,23.93,24.02,23.89,23.9,183367.0,22.8806,22.9667,22.8424,22.852,183367.0
2022-09-16 13:30:00,23.89,23.92,23.72,23.73,180638.0,22.8424,22.8711,22.6798,22.6894,180638.0
2022-09-16 14:00:00,23.74,23.91,23.73,23.87,212571.0,22.699,22.8615,22.6894,22.8233,212571.0
2022-09-16 14:30:00,23.88,23.95,23.86,23.91,166099.0,22.8328,22.8998,22.8137,22.8615,166099.0
2022-09-16 15:00:00,23.91,23.96,23.77,23.79,160602.0,22.8615,22.9093,22.7277,22.7468,160602.0
2022-09-16 15:30:00,23.79,24.02,23.78,23.99,900441.0,22.7468,22.9667,22.7372,22.938,900441.0
2022-09-19 09:30:00,23.62,24.0,23.52,23.72,558829.0,22.5842,22.9476,22.4886,22.6798,558829.0
2022-09-19 10:00:00,23.72,23.97,23.65,23.95,339592.0,22.6798,22.9189,22.6129,22.8998,339592.0
2022-09-19 10:30:00,23.96,24.24,23.91,24.19,536501.0,22.9093,23.177,22.8615,23.1292,536501.0
2022-09-19 11:00:00,24.19,24.34,24.11,24.13,402159.0,23.1292,23.2727,23.0527,23.0719,402159.0
2022-09-19 11:30:00,24.13,24.2,24.07,24.1,116778.0,23.0719,23.1388,23.0145,23.0432,116778.0
2022-09-19 12:00:00,24.09,24.2,24.03,24.04,174154.0,23.0336,23.1388,22.9763,22.9858,174154.0
2022-09-19 12:30:00,24.03,24.14,24.0,24.13,126557.0,22.9763,23.0814,22.9476,23.0719,126557.0
2022-09-19 13:00:00,24.13,24.13,24.01,24.05,64797.0,23.0719,23.0719,22.9571,22.9954,64797.0
2022-09-19 13:30:00,24.06,24.1,24.01,24.08,67322.0,23.0049,23.0432,22.9571,23.0241,67322.0
2022-09-19 14:00:00,24.07,24.07,23.98,24.03,106049.0,23.0145,23.0145,22.9284,22.9763,106049.0
2022-09-19 14:30:00,24.03,24.16,24.03,24.16,99745.0,22.9763,23.1005,22.9763,23.1005,99745.0
2022-09-19 15:00:00,24.17,24.31,24.17,24.27,222447.0,23.1101,23.244,23.1101,23.2057,222447.0
2022-09-19 15:30:00,24.27,24.43,24.27,24.41,305846.0,23.2057,23.3587,23.2057,23.3396,305846.0
2022-09-20 09:30:00,24.02,24.03,23.51,23.69,698069.0,22.9667,22.9763,22.4791,22.6512,698069.0
2022-09-20 10:00:00,23.69,23.81,23.63,23.81,207884.0,22.6512,22.7659,22.5938,22.7659,207884.0
2022-09-20 10:30:00,23.81,23.82,23.6,23.73,228062.0,22.7659,22.7755,22.5651,22.6894,228062.0
2022-09-20 11:00:00,23.73,23.8,23.62,23.62,202049.0,22.6894,22.7563,22.5842,22.5842,202049.0
2022-09-20 11:30:00,23.61,23.65,23.54,23.59,223722.0,22.5747,22.6129,22.5077,22.5555,223722.0
2022-09-20 12:00:00,23.6,23.61,23.52,23.52,170571.0,22.5651,22.5747,22.4886,22.4886,170571.0
2022-09-20 12:30:00,23.52,23.59,23.51,23.57,167141.0,22.4886,22.5555,22.4791,22.5364,167141.0
2022-09-20 13:00:00,23.56,23.66,23.55,23.57,115349.0,22.5269,22.6225,22.5173,22.5364,115349.0
2022-09-20 13:30:00,23.56,23.68,23.52,23.64,148761.0,22.5269,22.6416,22.4886,22.6034,148761.0
2022-09-20 14:00:00,23.63,23.72,23.61,23.67,92791.0,22.5938,22.6798,22.5747,22.632,92791.0
2022-09-20 14:30:00,23.65,23.73,23.62,23.69,94130.0,22.6129,22.6894,22.5842,22.6512,94130.0
2022-09-20 15:00:00,23.7,23.75,23.66,23.73,74210.0,22.6607,22.7085,22.6225,22.6894,74210.0
2022-09-20 15:30:00,23.73,23.84,23.73,23.76,193304.0,22.6894,22.7946,22.6894,22.7181,193304.0
2022-09-21 09:30:00,24.0,24.0,23.68,23.71,494628.0,22.9476,22.9476,22.6416,22.6703,494628.0
2022-09-21 10:00:00,23.71,23.87,23.71,23.84,146026.0,22.6703,22.8233,22.6703,22.7946,146026.0
2022-09-21 10:30:00,23.84,23.85,23.61,23.64,180990.0,22.7946,22.8041,22.5747,22.6034,180990.0
2022-09-21 11:00:00,23.63,23.71,23.56,23.71,105560.0,22.5938,22.6703,22.5269,22.6703,105560.0
2022-09-21 11:30:00,23.72,23.73,23.67,23.71,102641.0,22.6798,22.6894,22.632,22.6703,102641.0
2022-09-21 12:00:00,23.71,23.75,23.68,23.73,151258.0,22.6703,22.7085,22.6416,22.6894,151258.0
2022-09-21 12:30:00,23.73,23.75,23.61,23.65,57596.0,22.6894,22.7085,22.5747,22.6129,57596.0
2022-09-21 13:00:00,23.65,23.8,23.63,23.8,175288.0,22.6129,22.7563,22.5938,22.7563,175288.0
2022-09-21 13:30:00,23.8,23.88,23.8,23.82,99981.0,22.7563,22.8328,22.7563,22.7755,99981.0
2022-09-21 14:00:00,23.81,23.81,23.39,23.58,587047.0,22.7659,22.7659,22.3643,22.546,587047.0
2022-09-21 14:30:00,23.57,24.49,23.51,24.37,1359401.0,22.5364,23.4161,22.4791,23.3013,1359401.0
2022-09-21 15:00:00,24.39,24.43,24.1,24.12,556262.0,23.3205,23.3587,23.0432,23.0623,556262.0
2022-09-21 15:30:00,24.13,24.13,23.8,23.81,504480.0,23.0719,23.0719,22.7563,22.7659,504480.0
2022-09-22 09:30:00,23.92,24.25,23.67,23.72,549027.0,22.8711,23.1866,22.632,22.6798,549027.0
2022-09-22 10:00:00,23.69,24.08,23.57,24.07,651313.0,22.6512,23.0241,22.5364,23.0145,651313.0
2022-09-22 10:30:00,24.07,24.07,23.78,23.8,326246.0,23.0145,23.0145,22.7372,22.7563,326246.0
2022-09-22 11:00:00,23.8,23.83,23.59,23.68,276106.0,22.7563,22.785,22.5555,22.6416,276106.0
2022-09-22 11:30:00,23.69,23.8,23.58,23.66,206377.0,22.6512,22.7563,22.546,22.6225,206377.0
2022-09-22 12:00:00,23.65,23.75,23.64,23.68,89094.0,22.6129,22.7085,22.6034,22.6416,89094.0
2022-09-22 12:30:00,23.68,23.81,23.65,23.77,114691.0,22.6416,22.7659,22.6129,22.7277,114691.0
2022-09-22 13:00:00,23.76,23.76,23.68,23.71,61952.0,22.7181,22.7181,22.6416,22.6703,61952.0
2022-09-22 13:30:00,23.71,23.8,23.67,23.75,68304.0,22.6703,22.7563,22.632,22.7085,68304.0
2022-09-22 14:00:00,23.75,23.75,23.66,23.68,73252.0,22.7085,22.7085,22.6225,22.6416,73252.0
2022-09-22 14:30:00,23.67,23.79,23.67,23.73,115524.0,22.632,22.7468,22.632,22.6894,115524.0
2022-09-22 15:00:00,23.74,23.93,23.74,23.87,266551.0,22.699,22.8806,22.699,22.8233,266551.0
2022-09-22 15:30:00,23.88,23.89,23.69,23.72,630786.0,22.8328,22.8424,22.6512,22.6798,630786.0
2022-09-23 09:30:00,23.0,23.03,22.6,22.62,1297472.0,21.9914,22.0201,21.609,21.6281,1297472.0
2022-09-23 10:00:00,22.61,22.78,22.48,22.64,728732.0,21.6185,21.7811,21.4942,21.6472,728732.0
2022-09-23 10:30:00,22.64,22.64,22.37,22.38,634738.0,21.6472,21.6472,21.389,21.3986,634738.0
2022-09-23 11:00:00,22.38,22.41,22.23,22.36,522432.0,21.3986,21.4273,21.2552,21.3795,522432.0
2022-09-23 11:30:00,22.35,22.41,22.31,22.31,243658.0,21.3699,21.4273,21.3317,21.3317,243658.0
2022-09-23 12:00:00,22.31,22.43,22.3,22.36,211383.0,21.3317,21.4464,21.3221,21.3795,211383.0
2022-09-23 12:30:00,22.36,22.45,22.27,22.41,237970.0,21.3795,21.4655,21.2934,21.4273,237970.0
2022-09-23 13:00:00,22.4,22.48,22.36,22.41,252359.0,21.4177,21.4942,21.3795,21.4273,252359.0
2022-09-23 13:30:00,22.4,22.44,22.32,22.41,218612.0,21.4177,21.456,21.3412,21.4273,218612.0
2022-09-23 14:00:00,22.4,22.43,22.29,22.34,185432.0,21.4177,21.4464,21.3126,21.3604,185432.0
2022-09-23 14:30:00,22.34,22.34,22.2,22.21,291021.0,21.3604,21.3604,21.2265,21.2361,291021.0
2022-09-23 15:00:00,22.21,22.51,22.21,22.39,483666.0,21.2361,21.5229,21.2361,21.4082,483666.0
2022-09-23 15:30:00,22.39,22.59,22.39,22.46,1031163.0,21.4082,21.5994,21.4082,21.4751,1031163.0
2022-09-26 09:30:00,22.4,22.44,22.12,22.34,875688.0,21.4177,21.456,21.15,21.3604,875688.0
2022-09-26 10:00:00,22.34,22.54,22.28,22.47,292367.0,21.3604,21.5516,21.303,21.4847,292367.0
2022-09-26 10:30:00,22.46,22.54,22.31,22.32,266507.0,21.4751,21.5516,21.3317,21.3412,266507.0
2022-09-26 11:00:00,22.31,22.35,22.2,22.22,190334.0,21.3317,21.3699,21.2265,21.2456,190334.0
2022-09-26 11:30:00,22.22,22.25,22.02,22.05,239609.0,21.2456,21.2743,21.0544,21.0831,239609.0
2022-09-26 12:00:00,22.05,22.05,21.94,21.95,143013.0,21.0831,21.0831,20.9779,20.9875,143013.0
2022-09-26 12:30:00,21.95,21.95,21.83,21.9,187982.0,20.9875,20.9875,20.8727,20.9397,187982.0
2022-09-26 13:00:00,21.9,21.9,21.66,21.68,299889.0,20.9397,20.9397,20.7102,20.7293,299889.0
2022-09-26 13:30:00,21.68,21.73,21.52,21.54,341559.0,20.7293,20.7771,20.5763,20.5954,341559.0
2022-09-26 14:00:00,21.54,21.68,21.54,21.59,236072.0,20.5954,20.7293,20.5954,20.6432,236072.0
2022-09-26 14:30:00,21.58,21.88,21.57,21.83,419197.0,20.6337,20.9205,20.6241,20.8727,419197.0
2022-09-26 15:00:00,21.83,21.98,21.71,21.76,316173.0,20.8727,21.0161,20.758,20.8058,316173.0
2022-09-26 15:30:00,21.76,21.93,21.74,21.88,792914.0,20.8058,20.9683,20.7867,20.9205,792914.0
2022-09-27 09:30:00,22.27,22.58,22.26,22.34,679371.0,21.2934,21.5898,21.2839,21.3604,679371.0
2022-09-27 10:00:00,22.35,22.42,22.07,22.23,333435.0,21.3699,21.4369,21.1022,21.2552,333435.0
2022-09-27 10:30:00,22.23,22.48,22.23,22.3,305615.0,21.2552,21.4942,21.2552,21.3221,305615.0
2022-09-27 11:00:00,22.29,22.32,22.11,22.13,181698.0,21.3126,21.3412,21.1404,21.1596,181698.0
2022-09-27 11:30:00,22.13,22.25,22.11,22.11,157579.0,21.1596,21.2743,21.1404,21.1404,157579.0
2022-09-27 12:00:00,22.11,22.16,21.98,22.1,161394.0,21.1404,21.1883,21.0161,21.1309,161394.0
2022-09-27 12:30:00,22.09,22.15,21.99,22.07,89408.0,21.1213,21.1787,21.0257,21.1022,89408.0
2022-09-27 13:00:00,22.06,22.06,21.97,22.01,144789.0,21.0926,21.0926,21.0066,21.0448,144789.0
2022-09-27 13:30:00,22.0,22.04,21.96,22.01,85225.0,21.0353,21.0735,20.997,21.0448,85225.0
2022-09-27 14:00:00,22.0,22.07,21.98,22.04,96163.0,21.0353,21.1022,21.0161,21.0735,96163.0
2022-09-27 14:30:00,22.04,22.18,22.02,22.17,131052.0,21.0735,21.2074,21.0544,21.1978,131052.0
2022-09-27 15:00:00,22.17,22.17,22.08,22.09,138349.0,21.1978,21.1978,21.1118,21.1213,138349.0
2022-09-27 15:30:00,22.09,22.11,21.96,21.99,472379.0,21.1213,21.1404,20.997,21.0257,472379.0
2022-09-28 09:30:00,22.5,23.02,22.49,22.95,820723.0,21.5133,22.0105,21.5038,21.9436,820723.0
2022-09-28 10:00:00,22.94,23.16,22.93,23.11,667852.0,21.934,22.1444,21.9245,22.0966,667852.0
2022-09-28 10:30:00,23.11,23.16,23.0,23.06,308209.0,22.0966,22.1444,21.9914,22.0488,308209.0
2022-09-28 11:00:00,23.05,23.18,23.01,23.04,301283.0,22.0392,22.1635,22.001,22.0297,301283.0
2022-09-28 11:30:00,23.06,23.27,23.0,23.26,403603.0,22.0488,22.2496,21.9914,22.24,403603.0
2022-09-28 12:00:00,23.26,23.34,23.19,23.21,453906.0,22.24,22.3165,22.1731,22.1922,453906.0
2022-09-28 12:30:00,23.22,23.27,23.2,23.25,180268.0,22.2018,22.2496,22.1826,22.2305,180268.0
2022-09-28 13:00:00,23.25,23.43,23.22,23.35,596875.0,22.2305,22.4026,22.2018,22.3261,596875.0
2022-09-28 13:30:00,23.34,23.43,23.3,23.33,374164.0,22.3165,22.4026,22.2783,22.3069,374164.0
2022-09-28 14:00:00,23.33,23.44,23.32,23.37,212748.0,22.3069,22.4121,22.2974,22.3452,212748.0
2022-09-28 14:30:00,23.37,23.41,23.33,23.41,194183.0,22.3452,22.3834,22.3069,22.3834,194183.0
2022-09-28 15:00:00,23.4,23.5,23.39,23.41,379690.0,22.3739,22.4695,22.3643,22.3834,379690.0
2022-09-28 15:30:00,23.41,23.57,23.41,23.56,980916.0,22.3834,22.5364,22.3834,22.5269,980916.0
2022-09-29 09:30:00,23.38,23.44,23.12,23.26,1039492.0,22.3548,22.4121,22.1062,22.24,1039492.0
2022-09-29 10:00:00,23.26,23.32,23.02,23.15,861571.0,22.24,22.2974,22.0105,22.1348,861571.0
2022-09-29 10:30:00,23.14,23.39,23.02,23.39,478791.0,22.1253,22.3643,22.0105,22.3643,478791.0
2022-09-29 11:00:00,23.4,23.71,23.4,23.53,786732.0,22.3739,22.6703,22.3739,22.4982,786732.0
2022-09-29 11:30:00,23.53,23.61,23.41,23.42,272346.0,22.4982,22.5747,22.3834,22.393,272346.0
2022-09-29 12:00:00,23.42,23.57,23.41,23.47,154129.0,22.393,22.5364,22.3834,22.4408,154129.0
2022-09-29 12:30:00,23.46,23.57,23.46,23.5,95514.0,22.4312,22.5364,22.4312,22.4695,95514.0
2022-09-29 13:00:00,23.48,23.5,23.42,23.47,203500.0,22.4504,22.4695,22.393,22.4408,203500.0
2022-09-29 13:30:00,23.46,23.52,23.38,23.43,224321.0,22.4312,22.4886,22.3548,22.4026,224321.0
2022-09-29 14:00:00,23.42,23.5,23.39,23.48,190758.0,22.393,22.4695,22.3643,22.4504,190758.0
2022-09-29 14:30:00,23.48,23.5,23.43,23.45,247526.0,22.4504,22.4695,22.4026,22.4217,247526.0
2022-09-29 15:00:00,23.45,23.5,23.37,23.49,239720.0,22.4217,22.4695,22.3452,22.4599,239720.0
2022-09-29 15:30:00,23.5,23.73,23.5,23.68,817156.0,22.4695,22.6894,22.4695,22.6416,817156.0
2022-09-30 09:30:00,23.62,23.88,23.52,23.85,590746.0,22.5842,22.8328,22.4886,22.8041,590746.0
2022-09-30 10:00:00,23.86,24.17,23.81,24.13,542434.0,22.8137,23.1101,22.7659,23.0719,542434.0
2022-09-30 10:30:00,24.14,24.34,24.14,24.27,402553.0,23.0814,23.2727,23.0814,23.2057,402553.0
2022-09-30 11:00:00,24.27,24.54,24.25,24.46,645698.0,23.2057,23.4639,23.1866,23.3874,645698.0
2022-09-30 11:30:00,24.47,24.48,24.27,24.32,281576.0,23.397,23.4065,23.2057,23.2535,281576.0
2022-09-30 12:00:00,24.32,24.33,24.18,24.22,144238.0,23.2535,23.2631,23.1197,23.1579,144238.0
2022-09-30 12:30:00,24.22,24.25,24.18,24.23,190815.0,23.1579,23.1866,23.1197,23.1675,190815.0
2022-09-30 13:00:00,24.23,24.26,24.16,24.25,158122.0,23.1675,23.1962,23.1005,23.1866,158122.0
2022-09-30 13:30:00,24.26,24.3,24.23,24.26,198848.0,23.1962,23.2344,23.1675,23.1962,198848.0
2022-09-30 14:00:00,24.27,24.37,24.25,24.36,286864.0,23.2057,23.3013,23.1866,23.2918,286864.0
2022-09-30 14:30:00,24.36,24.38,24.16,24.16,291432.0,23.2918,23.3109,23.1005,23.1005,291432.0
2022-09-30 15:00:00,24.16,24.26,24.11,24.16,186784.0,23.1005,23.1962,23.0527,23.1005,186784.0
2022-09-30 15:30:00,24.17,24.21,24.05,24.11,723101.0,23.1101,23.1484,22.9954,23.0527,723101.0
2022-10-03 09:30:00,24.45,24.67,24.3,24.52,863227.0,23.3778,23.5882,23.2344,23.4448,863227.0
2022-10-03 10:00:00,24.54,24.91,24.47,24.72,937376.0,23.4639,23.8177,23.397,23.636,937376.0
2022-10-03 10:30:00,24.72,24.94,24.72,24.93,355966.0,23.636,23.8463,23.636,23.8368,355966.0
2022-10-03 11:00:00,24.92,24.98,24.82,24.87,355542.0,23.8272,23.8846,23.7316,23.7794,355542.0
2022-10-03 11:30:00,24.87,24.95,24.78,24.88,335666.0,23.7794,23.8559,23.6934,23.789,335666.0
2022-10-03 12:00:00,24.89,25.0,24.79,24.83,251881.0,23.7985,23.9037,23.7029,23.7412,251881.0
2022-10-03 12:30:00,24.82,24.86,24.77,24.83,222728.0,23.7316,23.7699,23.6838,23.7412,222728.0
2022-10-03 13:00:00,24.84,24.95,24.79,24.91,195845.0,23.7507,23.8559,23.7029,23.8177,195845.0
2022-10-03 13:30:00,24.93,25.06,24.93,24.96,244434.0,23.8368,23.9611,23.8368,23.8655,244434.0
2022-10-03 14:00:00,24.96,24.99,24.86,24.9,158851.0,23.8655,23.8942,23.7699,23.8081,158851.0
2022-10-03 14:30:00,24.9,25.0,24.88,24.97,280675.0,23.8081,23.9037,23.789,23.875,280675.0
2022-10-03 15:00:00,24.97,24.98,24.91,24.94,277520.0,23.875,23.8846,23.8177,23.8463,277520.0
2022-10-03 15:30:00,24.94,25.04,24.93,25.03,975236.0,23.8463,23.942,23.8368,23.9324,975236.0
2022-10-04 09:30:00,25.51,25.6,25.34,25.52,1351226.0,24.3913,24.4774,24.2288,24.4009,1351226.0
2022-10-04 10:00:00,25.53,25.74,25.53,25.56,740223.0,24.4105,24.6113,24.4105,24.4392,740223.0
2022-10-04 10:30:00,25.56,25.95,25.52,25.92,563024.0,24.4392,24.8121,24.4009,24.7834,563024.0
2022-10-04 11:00:00,25.91,25.97,25.85,25.96,297546.0,24.7738,24.8312,24.7164,24.8216,297546.0
2022-10-04 11:30:00,25.95,26.04,25.81,25.96,555259.0,24.8121,24.8981,24.6782,24.8216,555259.0
2022-10-04 12:00:00,25.97,26.11,25.95,26.1,255183.0,24.8312,24.965,24.8121,24.9555,255183.0
2022-10-04 12:30:00,26.1,26.1,25.84,25.88,270040.0,24.9555,24.9555,24.7069,24.7451,270040.0
2022-10-04 13:00:00,25.88,25.88,25.64,25.66,147843.0,24.7451,24.7451,24.5156,24.5348,147843.0
2022-10-04 13:30:00,25.66,25.73,25.57,25.73,241923.0,24.5348,24.6017,24.4487,24.6017,241923.0
2022-10-04 14:00:00,25.73,25.77,25.69,25.71,227856.0,24.6017,24.6399,24.5635,24.5826,227856.0
2022-10-04 14:30:00,25.7,25.79,25.68,25.79,196117.0,24.573,24.6591,24.5539,24.6591,196117.0
2022-10-04 15:00:00,25.79,25.84,25.6,25.77,296284.0,24.6591,24.7069,24.4774,24.6399,296284.0
2022-10-04 15:30:00,25.77,25.82,25.68,25.74,589019.0,24.6399,24.6878,24.5539,24.6113,589019.0
2022-10-05 09:30:00,25.17,25.18,24.75,25.03,1073647.0,24.0663,24.0758,23.6647,23.9324,1073647.0
2022-10-05 10:00:00,25.03,25.03,24.72,24.8,638861.0,23.9324,23.9324,23.636,23.7125,638861.0
2022-10-05 10:30:00,24.79,25.05,24.78,25.04,301645.0,23.7029,23.9515,23.6934,23.942,301645.0
2022-10-05 11:00:00,25.04,25.12,24.98,25.04,171266.0,23.942,24.0185,23.8846,23.942,171266.0
2022-10-05 11:30:00,25.04,25.1,24.96,25.02,178196.0,23.942,23.9993,23.8655,23.9228,178196.0
2022-10-05 12:00:00,25.02,25.19,24.95,25.09,249916.0,23.9228,24.0854,23.8559,23.9898,249916.0
2022-10-05 12:30:00,25.09,25.12,24.99,25.0,168594.0,23.9898,24.0185,23.8942,23.9037,168594.0
2022-10-05 13:00:00,24.99,25.27,24.99,25.16,185785.0,23.8942,24.1619,23.8942,24.0567,185785.0
2022-10-05 13:30:00,25.16,25.22,25.11,25.18,205527.0,24.0567,24.1141,24.0089,24.0758,205527.0
2022-10-05 14:00:00,25.18,25.25,25.15,25.2,139278.0,24.0758,24.1428,24.0471,24.0949,139278.0
2022-10-05 14:30:00,25.19,25.32,25.17,25.32,180355.0,24.0854,24.2097,24.0663,24.2097,180355.0
2022-10-05 15:00:00,25.32,25.36,25.27,25.29,177826.0,24.2097,24.2479,24.1619,24.181,177826.0
2022-10-05 15:30:00,25.31,25.39,25.3,25.38,899171.0,24.2001,24.2766,24.1906,24.2671,899171.0
2022-10-06 09:30:00,25.26,25.55,25.14,25.43,713144.0,24.1523,24.4296,24.0376,24.3149,713144.0
2022-10-06 10:00:00,25.41,25.43,25.1,25.12,329074.0,24.2957,24.3149,23.9993,24.0185,329074.0
2022-10-06 10:30:00,25.12,25.34,25.08,25.32,261716.0,24.0185,24.2288,23.9802,24.2097,261716.0
2022-10-06 11:00:00,25.33,25.33,25.2,25.27,179481.0,24.2192,24.2192,24.0949,24.1619,179481.0
2022-10-06 11:30:00,25.27,25.28,25.06,25.06,187013.0,24.1619,24.1714,23.9611,23.9611,187013.0
2022-10-06 12:00:00,25.07,25.22,25.04,25.22,165653.0,23.9706,24.1141,23.942,24.1141,165653.0
2022-10-06 12:30:00,25.23,25.29,25.19,25.24,71736.0,24.1236,24.181,24.0854,24.1332,71736.0
2022-10-06 13:00:00,25.25,25.34,25.2,25.33,105360.0,24.1428,24.2288,24.0949,24.2192,105360.0
2022-10-06 13:30:00,25.32,25.34,25.25,25.3,96641.0,24.2097,24.2288,24.1428,24.1906,96641.0
2022-10-06 14:00:00,25.29,25.48,25.27,25.48,362827.0,24.181,24.3627,24.1619,24.3627,362827.0
2022-10-06 14:30:00,25.48,25.59,25.45,25.5,274797.0,24.3627,24.4678,24.334,24.3818,274797.0
2022-10-06 15:00:00,25.51,25.66,25.5,25.6,268666.0,24.3913,24.5348,24.3818,24.4774,268666.0
2022-10-06 15:30:00,25.61,25.68,25.59,25.63,566344.0,24.487,24.5539,24.4678,24.5061,566344.0
2022-10-07 09:30:00,25.14,25.41,24.8,24.81,1129126.0,24.0376,24.2957,23.7125,23.722,1129126.0
2022-10-07 10:00:00,24.8,24.86,24.64,24.77,397674.0,23.7125,23.7699,23.5595,23.6838,397674.0
2022-10-07 10:30:00,24.77,25.04,24.72,24.92,299161.0,23.6838,23.942,23.636,23.8272,299161.0
2022-10-07 11:00:00,24.97,25.04,24.86,24.87,113339.0,23.875,23.942,23.7699,23.7794,113339.0
2022-10-07 11:30:00,24.88,24.92,24.81,24.9,137526.0,23.789,23.8272,23.722,23.8081,137526.0
2022-10-07 12:00:00,24.89,25.14,24.88,24.97,246068.0,23.7985,24.0376,23.789,23.875,246068.0
2022-10-07 12:30:00,24.97,24.97,24.84,24.85,146642.0,23.875,23.875,23.7507,23.7603,146642.0
2022-10-07 13:00:00,24.86,24.99,24.85,24.94,80687.0,23.7699,23.8942,23.7603,23.8463,80687.0
2022-10-07 13:30:00,24.93,25.0,24.86,24.86,67680.0,23.8368,23.9037,23.7699,23.7699,67680.0
2022-10-07 14:00:00,24.86,24.89,24.72,24.73,279431.0,23.7699,23.7985,23.636,23.6456,279431.0
2022-10-07 14:30:00,24.72,24.74,24.64,24.64,248975.0,23.636,23.6551,23.5595,23.5595,248975.0
2022-10-07 15:00:00,24.64,24.65,24.43,24.44,289658.0,23.5595,23.5691,23.3587,23.3683,289658.0
2022-10-07 15:30:00,24.44,24.55,24.39,24.42,693838.0,23.3683,23.4734,23.3205,23.3491,693838.0
2022-10-10 09:30:00,24.02,24.4,23.93,24.36,730335.0,22.9667,23.33,22.8806,23.2918,730335.0
2022-10-10 10:00:00,24.38,24.55,24.23,24.26,308362.0,23.3109,23.4734,23.1675,23.1962,308362.0
2022-10-10 10:30:00,24.25,24.41,24.02,24.05,371510.0,23.1866,23.3396,22.9667,22.9954,371510.0
2022-10-10 11:00:00,24.04,24.24,24.0,24.2,297241.0,22.9858,23.177,22.9476,23.1388,297241.0
2022-10-10 11:30:00,24.2,24.33,24.14,24.3,192900.0,23.1388,23.2631,23.0814,23.2344,192900.0
2022-10-10 12:00:00,24.3,24.34,24.18,24.19,116338.0,23.2344,23.2727,23.1197,23.1292,116338.0
2022-10-10 12:30:00,24.2,24.2,24.09,24.09,155959.0,23.1388,23.1388,23.0336,23.0336,155959.0
2022-10-10 13:00:00,24.09,24.18,24.09,24.16,90949.0,23.0336,23.1197,23.0336,23.1005,90949.0
2022-10-10 13:30:00,24.16,24.29,24.16,24.22,103437.0,23.1005,23.2248,23.1005,23.1579,103437.0
2022-10-10 14:00:00,24.23,24.23,24.07,24.09,65031.0,23.1675,23.1675,23.0145,23.0336,65031.0
2022-10-10 14:30:00,24.08,24.19,24.07,24.15,88345.0,23.0241,23.1292,23.0145,23.091,88345.0
2022-10-10 15:00:00,24.16,24.19,24.08,24.08,112941.0,23.1005,23.1292,23.0241,23.0241,112941.0
2022-10-10 15:30:00,24.07,24.17,24.0,24.0,355103.0,23.0145,23.1101,22.9476,22.9476,355103.0
2022-10-11 09:30:00,24.07,24.36,23.91,23.93,548534.0,23.0145,23.2918,22.8615,22.8806,548534.0
2022-10-11 10:00:00,23.91,24.06,23.76,23.98,398071.0,22.8615,23.0049,22.7181,22.9284,398071.0
2022-10-11 10:30:00,23.97,24.15,23.92,24.03,227798.0,22.9189,23.091,22.8711,22.9763,227798.0
2022-10-11 11:00:00,24.02,24.25,24.0,24.22,249078.0,22.9667,23.1866,22.9476,23.1579,249078.0
2022-10-11 11:30:00,24.24,24.56,24.23,24.55,415196.0,23.177,23.483,23.1675,23.4734,415196.0
2022-10-11 12:00:00,24.55,24.58,24.42,24.47,143872.0,23.4734,23.5021,23.3491,23.397,143872.0
2022-10-11 12:30:00,24.48,24.52,24.39,24.4,145313.0,23.4065,23.4448,23.3205,23.33,145313.0
2022-10-11 13:00:00,24.41,24.44,24.35,24.36,89552.0,23.3396,23.3683,23.2822,23.2918,89552.0
2022-10-11 13:30:00,24.36,24.44,24.3,24.36,196724.0,23.2918,23.3683,23.2344,23.2918,196724.0
2022-10-11 14:00:00,24.36,24.4,24.32,24.33,138778.0,23.2918,23.33,23.2535,23.2631,138778.0
2022-10-11 14:30:00,24.32,24.32,23.93,23.95,237529.0,23.2535,23.2535,22.8806,22.8998,237529.0
2022-10-11 15:00:00,23.96,23.99,23.86,23.89,319208.0,22.9093,22.938,22.8137,22.8424,319208.0
2022-10-11 15:30:00,23.89,23.93,23.8,23.82,505490.0,22.8424,22.8806,22.7563,22.7755,505490.0
2022-10-12 09:30:00,23.82,24.16,23.65,24.11,651327.0,22.7755,23.1005,22.6129,23.0527,651327.0
2022-10-12 10:00:00,24.11,24.18,23.9,23.95,167179.0,23.0527,23.1197,22.852,22.8998,167179.0
2022-10-12 10:30:00,23.94,24.07,23.88,23.89,194488.0,22.8902,23.0145,22.8328,22.8424,194488.0
2022-10-12 11:00:00,23.89,24.01,23.76,23.84,177147.0,22.8424,22.9571,22.7181,22.7946,177147.0
2022-10-12 11:30:00,23.83,23.84,23.76,23.8,137720.0,22.785,22.7946,22.7181,22.7563,137720.0
2022-10-12 12:00:00,23.81,23.81,23.71,23.75,231973.0,22.7659,22.7659,22.6703,22.7085,231973.0
2022-10-12 12:30:00,23.75,23.84,23.71,23.84,90986.0,22.7085,22.7946,22.6703,22.7946,90986.0
2022-10-12 13:00:00,23.84,23.88,23.81,23.86,81923.0,22.7946,22.8328,22.7659,22.8137,81923.0
2022-10-12 13:30:00,23.86,23.9,23.82,23.89,65844.0,22.8137,22.852,22.7755,22.8424,65844.0
2022-10-12 14:00:00,23.89,24.11,23.89,24.06,213470.0,22.8424,23.0527,22.8424,23.0049,213470.0
2022-10-12 14:30:00,24.06,24.07,23.9,23.9,152436.0,23.0049,23.0145,22.852,22.852,152436.0
2022-10-12 15:00:00,23.91,24.04,23.88,23.96,204623.0,22.8615,22.9858,22.8328,22.9093,204623.0
2022-10-12 15:30:00,23.96,24.03,23.94,24.0,550596.0,22.9093,22.9763,22.8902,22.9476,550596.0
2022-10-13 09:30:00,23.03,23.09,22.49,22.72,1494358.0,22.0201,22.0775,21.5038,21.7237,1494358.0
2022-10-13 10:00:00,22.73,22.9,22.65,22.73,526447.0,21.7333,21.8958,21.6568,21.7333,526447.0
2022-10-13 10:30:00,22.73,22.89,22.63,22.84,595020.0,21.7333,21.8862,21.6376,21.8384,595020.0
2022-10-13 11:00:00,22.84,23.6,22.84,23.38,660033.0,21.8384,22.5651,21.8384,22.3548,660033.0
2022-10-13 11:30:00,23.39,23.74,23.34,23.62,375609.0,22.3643,22.699,22.3165,22.5842,375609.0
2022-10-13 12:00:00,23.64,23.68,23.4,23.45,253976.0,22.6034,22.6416,22.3739,22.4217,253976.0
2022-10-13 12:30:00,23.45,23.65,23.41,23.56,125005.0,22.4217,22.6129,22.3834,22.5269,125005.0
2022-10-13 13:00:00,23.56,23.79,23.55,23.78,145036.0,22.5269,22.7468,22.5173,22.7372,145036.0
2022-10-13 13:30:00,23.79,23.87,23.77,23.8,107961.0,22.7468,22.8233,22.7277,22.7563,107961.0
2022-10-13 14:00:00,23.8,23.82,23.63,23.64,128479.0,22.7563,22.7755,22.5938,22.6034,128479.0
2022-10-13 14:30:00,23.65,23.74,23.63,23.73,99132.0,22.6129,22.699,22.5938,22.6894,99132.0
2022-10-13 15:00:00,23.71,23.77,23.65,23.69,95071.0,22.6703,22.7277,22.6129,22.6512,95071.0
2022-10-13 15:30:00,23.7,23.81,23.64,23.75,314035.0,22.6607,22.7659,22.6034,22.7085,314035.0
2022-10-14 09:30:00,23.54,23.56,23.18,23.28,473966.0,22.5077,22.5269,22.1635,22.2591,473966.0
2022-10-14 10:00:00,23.28,23.28,22.98,23.06,391783.0,22.2591,22.2591,21.9723,22.0488,391783.0
2022-10-14 10:30:00,23.07,23.14,22.91,23.04,142066.0,22.0583,22.1253,21.9054,22.0297,142066.0
2022-10-14 11:00:00,23.05,23.1,22.84,22.9,218202.0,22.0392,22.087,21.8384,21.8958,218202.0
2022-10-14 11:30:00,22.89,22.91,22.82,22.82,128927.0,21.8862,21.9054,21.8193,21.8193,128927.0
2022-10-14 12:00:00,22.81,22.88,22.71,22.8,188778.0,21.8097,21.8767,21.7141,21.8002,188778.0
2022-10-14 12:30:00,22.8,22.86,22.77,22.8,175821.0,21.8002,21.8576,21.7715,21.8002,175821.0
2022-10-14 13:00:00,22.8,22.84,22.72,22.81,83434.0,21.8002,21.8384,21.7237,21.8097,83434.0
2022-10-14 13:30:00,22.82,22.86,22.79,22.84,78791.0,21.8193,21.8576,21.7906,21.8384,78791.0
2022-10-14 14:00:00,22.83,22.83,22.71,22.74,130568.0,21.8289,21.8289,21.7141,21.7428,130568.0
2022-10-14 14:30:00,22.74,22.82,22.73,22.76,154657.0,21.7428,21.8193,21.7333,21.7619,154657.0
2022-10-14 15:00:00,22.77,22.81,22.74,22.8,132413.0,21.7715,21.8097,21.7428,21.8002,132413.0
2022-10-14 15:30:00,22.79,22.82,22.73,22.73,427910.0,21.7906,21.8193,21.7333,21.7333,427910.0
2022-10-17 09:30:00,23.42,23.77,23.41,23.54,933223.0,22.393,22.7277,22.3834,22.5077,933223.0
2022-10-17 10:00:00,23.54,23.75,23.51,23.56,264517.0,22.5077,22.7085,22.4791,22.5269,264517.0
2022-10-17 10:30:00,23.59,23.7,23.56,23.57,254556.0,22.5555,22.6607,22.5269,22.5364,254556.0
2022-10-17 11:00:00,23.59,23.68,23.55,23.65,164873.0,22.5555,22.6416,22.5173,22.6129,164873.0
2022-10-17 11:30:00,23.64,23.73,23.61,23.7,110583.0,22.6034,22.6894,22.5747,22.6607,110583.0
2022-10-17 12:00:00,23.7,23.71,23.64,23.68,83697.0,22.6607,22.6703,22.6034,22.6416,83697.0
2022-10-17 12:30:00,23.68,23.68,23.57,23.59,78402.0,22.6416,22.6416,22.5364,22.5555,78402.0
2022-10-17 13:00:00,23.59,23.64,23.55,23.61,53717.0,22.5555,22.6034,22.5173,22.5747,53717.0
2022-10-17 13:30:00,23.61,23.62,23.54,23.54,101918.0,22.5747,22.5842,22.5077,22.5077,101918.0
2022-10-17 14:00:00,23.54,23.55,23.39,23.43,108882.0,22.5077,22.5173,22.3643,22.4026,108882.0
2022-10-17 14:30:00,23.43,23.46,23.4,23.41,124109.0,22.4026,22.4312,22.3739,22.3834,124109.0
2022-10-17 15:00:00,23.41,23.44,23.39,23.41,112613.0,22.3834,22.4121,22.3643,22.3834,112613.0
2022-10-17 15:30:00,23.41,23.47,23.37,23.44,268604.0,22.3834,22.4408,22.3452,22.4121,268604.0
2022-10-18 09:30:00,23.78,23.82,23.59,23.72,353256.0,22.7372,22.7755,22.5555,22.6798,353256.0
2022-10-18 10:00:00,23.74,23.84,23.38,23.38,250187.0,22.699,22.7946,22.3548,22.3548,250187.0
2022-10-18 10:30:00,23.37,23.61,23.32,23.61,188473.0,22.3452,22.5747,22.2974,22.5747,188473.0
2022-10-18 11:00:00,23.62,23.66,23.36,23.41,205248.0,22.5842,22.6225,22.3356,22.3834,205248.0
2022-10-18 11:30:00,23.42,23.49,23.34,23.46,158347.0,22.393,22.4599,22.3165,22.4312,158347.0
2022-10-18 12:00:00,23.46,23.59,23.43,23.52,116893.0,22.4312,22.5555,22.4026,22.4886,116893.0
2022-10-18 12:30:00,23.52,23.65,23.5,23.59,77506.0,22.4886,22.6129,22.4695,22.5555,77506.0
2022-10-18 13:00:00,23.59,23.66,23.48,23.66,85731.0,22.5555,22.6225,22.4504,22.6225,85731.0
2022-10-18 13:30:00,23.66,23.71,23.62,23.68,97536.0,22.6225,22.6703,22.5842,22.6416,97536.0
2022-10-18 14:00:00,23.7,23.72,23.62,23.68,51113.0,22.6607,22.6798,22.5842,22.6416,51113.0
2022-10-18 14:30:00,23.66,23.68,23.46,23.57,84399.0,22.6225,22.6416,22.4312,22.5364,84399.0
2022-10-18 15:00:00,23.57,23.61,23.52,23.58,86191.0,22.5364,22.5747,22.4886,22.546,86191.0
2022-10-18 15:30:00,23.57,23.64,23.55,23.61,259862.0,22.5364,22.6034,22.5173,22.5747,259862.0
2022-10-19 09:30:00,23.14,23.26,22.89,23.03,690345.0,22.1253,22.24,21.8862,22.0201,690345.0
2022-10-19 10:00:00,23.03,23.18,22.96,23.1,281168.0,22.0201,22.1635,21.9532,22.087,281168.0
2022-10-19 10:30:00,23.11,23.18,22.94,22.99,229963.0,22.0966,22.1635,21.934,21.9819,229963.0
2022-10-19 11:00:00,22.98,23.13,22.96,23.05,98491.0,21.9723,22.1157,21.9532,22.0392,98491.0
2022-10-19 11:30:00,23.04,23.04,22.93,22.93,161136.0,22.0297,22.0297,21.9245,21.9245,161136.0
2022-10-19 12:00:00,22.93,22.93,22.83,22.86,145312.0,21.9245,21.9245,21.8289,21.8576,145312.0
2022-10-19 12:30:00,22.86,22.93,22.83,22.85,62663.0,21.8576,21.9245,21.8289,21.848,62663.0
2022-10-19 13:00:00,22.85,22.89,22.78,22.84,133772.0,21.848,21.8862,21.7811,21.8384,133772.0
2022-10-19 13:30:00,22.84,22.87,22.8,22.87,77931.0,21.8384,21.8671,21.8002,21.8671,77931.0
2022-10-19 14:00:00,22.86,22.9,22.83,22.87,74772.0,21.8576,21.8958,21.8289,21.8671,74772.0
2022-10-19 14:30:00,22.87,22.89,22.83,22.83,65506.0,21.8671,21.8862,21.8289,21.8289,65506.0
2022-10-19 15:00:00,22.84,22.94,22.82,22.89,128575.0,21.8384,21.934,21.8193,21.8862,128575.0
2022-10-19 15:30:00,22.9,22.95,22.86,22.91,717368.0,21.8958,21.9436,21.8576,21.9054,717368.0
2022-10-20 09:30:00,23.01,23.22,22.9,23.11,362221.0,22.001,22.2018,21.8958,22.0966,362221.0
2022-10-20 10:00:00,23.1,23.69,23.1,23.69,586452.0,22.087,22.6512,22.087,22.6512,586452.0
2022-10-20 10:30:00,23.69,23.7,23.52,23.64,178656.0,22.6512,22.6607,22.4886,22.6034,178656.0
2022-10-20 11:00:00,23.65,23.7,23.51,23.57,375834.0,22.6129,22.6607,22.4791,22.5364,375834.0
2022-10-20 11:30:00,23.59,23.79,23.59,23.63,337186.0,22.5555,22.7468,22.5555,22.5938,337186.0
2022-10-20 12:00:00,23.64,23.64,23.46,23.48,166702.0,22.6034,22.6034,22.4312,22.4504,166702.0
2022-10-20 12:30:00,23.48,23.52,23.37,23.43,102365.0,22.4504,22.4886,22.3452,22.4026,102365.0
2022-10-20 13:00:00,23.43,23.43,23.21,23.25,279991.0,22.4026,22.4026,22.1922,22.2305,279991.0
2022-10-20 13:30:00,23.25,23.27,23.13,23.18,74180.0,22.2305,22.2496,22.1157,22.1635,74180.0
2022-10-20 14:00:00,23.18,23.19,23.12,23.13,83437.0,22.1635,22.1731,22.1062,22.1157,83437.0
2022-10-20 14:30:00,23.12,23.28,23.12,23.25,71786.0,22.1062,22.2591,22.1062,22.2305,71786.0
2022-10-20 15:00:00,23.26,23.3,23.13,23.15,130695.0,22.24,22.2783,22.1157,22.1348,130695.0
2022-10-20 15:30:00,23.15,23.23,23.13,23.17,186760.0,22.1348,22.2113,22.1157,22.154,186760.0
2022-10-21 09:30:00,23.31,23.81,23.19,23.8,684319.0,22.2878,22.7659,22.1731,22.7563,684319.0
2022-10-21 10:00:00,23.81,23.92,23.54,23.55,810324.0,22.7659,22.8711,22.5077,22.5173,810324.0
2022-10-21 10:30:00,23.55,23.84,23.49,23.7,328991.0,22.5173,22.7946,22.4599,22.6607,328991.0
2022-10-21 11:00:00,23.71,23.91,23.61,23.79,196838.0,22.6703,22.8615,22.5747,22.7468,196838.0
2022-10-21 11:30:00,23.79,23.98,23.68,23.98,301347.0,22.7468,22.9284,22.6416,22.9284,301347.0
2022-10-21 12:00:00,23.99,24.07,23.94,23.97,333037.0,22.938,23.0145,22.8902,22.9189,333037.0
2022-10-21 12:30:00,23.97,24.14,23.95,24.04,191470.0,22.9189,23.0814,22.8998,22.9858,191470.0
2022-10-21 13:00:00,24.04,24.13,24.04,24.1,103639.0,22.9858,23.0719,22.9858,23.0432,103639.0
2022-10-21 13:30:00,24.12,24.23,24.09,24.2,147496.0,23.0623,23.1675,23.0336,23.1388,147496.0
2022-10-21 14:00:00,24.2,24.23,24.14,24.19,132527.0,23.1388,23.1675,23.0814,23.1292,132527.0
2022-10-21 14:30:00,24.19,24.3,24.19,24.29,181563.0,23.1292,23.2344,23.1292,23.2248,181563.0
2022-10-21 15:00:00,24.29,24.34,24.21,24.32,241176.0,23.2248,23.2727,23.1484,23.2535,241176.0
2022-10-21 15:30:00,24.32,24.32,24.23,24.31,664463.0,23.2535,23.2535,23.1675,23.244,664463.0
2022-10-24 09:30:00,24.02,24.09,23.6,23.81,873880.0,22.9667,23.0336,22.5651,22.7659,873880.0
2022-10-24 10:00:00,23.81,23.83,23.51,23.66,366094.0,22.7659,22.785,22.4791,22.6225,366094.0
2022-10-24 10:30:00,23.66,23.85,23.63,23.84,210584.0,22.6225,22.8041,22.5938,22.7946,210584.0
2022-10-24 11:00:00,23.84,23.89,23.74,23.87,131732.0,22.7946,22.8424,22.699,22.8233,131732.0
2022-10-24 11:30:00,23.87,23.95,23.84,23.92,113827.0,22.8233,22.8998,22.7946,22.8711,113827.0
2022-10-24 12:00:00,23.93,24.06,23.89,23.96,299710.0,22.8806,23.0049,22.8424,22.9093,299710.0
2022-10-24 12:30:00,23.96,23.96,23.88,23.88,99049.0,22.9093,22.9093,22.8328,22.8328,99049.0
2022-10-24 13:00:00,23.88,23.9,23.78,23.81,124669.0,22.8328,22.852,22.7372,22.7659,124669.0
2022-10-24 13:30:00,23.8,23.86,23.78,23.79,74551.0,22.7563,22.8137,22.7372,22.7468,74551.0
2022-10-24 14:00:00,23.79,23.82,23.76,23.77,96193.0,22.7468,22.7755,22.7181,22.7277,96193.0
2022-10-24 14:30:00,23.77,23.88,23.75,23.88,109791.0,22.7277,22.8328,22.7085,22.8328,109791.0
2022-10-24 15:00:00,23.88,23.98,23.88,23.95,189066.0,22.8328,22.9284,22.8328,22.8998,189066.0
2022-10-24 15:30:00,23.96,24.0,23.89,23.94,491860.0,22.9093,22.9476,22.8424,22.8902,491860.0
2022-10-25 09:30:00,24.06,24.52,24.01,24.47,647699.0,23.0049,23.4448,22.9571,23.397,647699.0
2022-10-25 10:00:00,24.48,24.57,24.23,24.32,402327.0,23.4065,23.4926,23.1675,23.2535,402327.0
2022-10-25 10:30:00,24.32,24.36,24.15,24.16,243596.0,23.2535,23.2918,23.091,23.1005,243596.0
2022-10-25 11:00:00,24.17,24.25,24.16,24.24,162168.0,23.1101,23.1866,23.1005,23.177,162168.0
2022-10-25 11:30:00,24.24,24.43,24.22,24.36,354781.0,23.177,23.3587,23.1579,23.2918,354781.0
2022-10-25 12:00:00,24.36,24.4,24.3,24.35,169269.0,23.2918,23.33,23.2344,23.2822,169269.0
2022-10-25 12:30:00,24.35,24.43,24.26,24.28,168891.0,23.2822,23.3587,23.1962,23.2153,168891.0
2022-10-25 13:00:00,24.28,24.34,24.24,24.32,94615.0,23.2153,23.2727,23.177,23.2535,94615.0
2022-10-25 13:30:00,24.32,24.41,24.29,24.4,74959.0,23.2535,23.3396,23.2248,23.33,74959.0
2022-10-25 14:00:00,24.4,24.43,24.38,24.42,114719.0,23.33,23.3587,23.3109,23.3491,114719.0
2022-10-25 14:30:00,24.41,24.46,24.27,24.27,195938.0,23.3396,23.3874,23.2057,23.2057,195938.0
2022-10-25 15:00:00,24.27,24.31,24.24,24.3,196011.0,23.2057,23.244,23.177,23.2344,196011.0
2022-10-25 15:30:00,24.3,24.41,24.23,24.4,383215.0,23.2344,23.3396,23.1675,23.33,383215.0
2022-10-26 09:30:00,24.7,24.99,24.67,24.72,550067.0,23.6169,23.8942,23.5882,23.636,550067.0
2022-10-26 10:00:00,24.72,25.09,24.72,25.07,380223.0,23.636,23.9898,23.636,23.9706,380223.0
2022-10-26 10:30:00,25.07,25.12,24.94,24.97,186928.0,23.9706,24.0185,23.8463,23.875,186928.0
2022-10-26 11:00:00,24.98,25.21,24.98,25.19,170178.0,23.8846,24.1045,23.8846,24.0854,170178.0
2022-10-26 11:30:00,25.2,25.25,25.14,25.23,224476.0,24.0949,24.1428,24.0376,24.1236,224476.0
2022-10-26 12:00:00,25.23,25.34,25.22,25.3,157386.0,24.1236,24.2288,24.1141,24.1906,157386.0
2022-10-26 12:30:00,25.31,25.39,25.15,25.18,229728.0,24.2001,24.2766,24.0471,24.0758,229728.0
2022-10-26 13:00:00,25.18,25.18,25.02,25.02,176912.0,24.0758,24.0758,23.9228,23.9228,176912.0
2022-10-26 13:30:00,25.03,25.14,24.96,25.14,162916.0,23.9324,24.0376,23.8655,24.0376,162916.0
2022-10-26 14:00:00,25.14,25.27,25.14,25.18,126204.0,24.0376,24.1619,24.0376,24.0758,126204.0
2022-10-26 14:30:00,25.18,25.2,25.07,25.1,105866.0,24.0758,24.0949,23.9706,23.9993,105866.0
2022-10-26 15:00:00,25.1,25.1,25.0,25.06,265391.0,23.9993,23.9993,23.9037,23.9611,265391.0
2022-10-26 15:30:00,25.05,25.14,25.05,25.11,523580.0,23.9515,24.0376,23.9515,24.0089,523580.0
2022-10-27 09:30:00,25.27,25.36,24.83,24.99,892905.0,24.1619,24.2479,23.7412,23.8942,892905.0
2022-10-27 10:00:00,25.0,25.24,24.97,25.16,237164.0,23.9037,24.1332,23.875,24.0567,237164.0
2022-10-27 10:30:00,25.19,25.28,25.02,25.11,151742.0,24.0854,24.1714,23.9228,24.0089,151742.0
2022-10-27 11:00:00,25.1,25.25,25.09,25.14,106435.0,23.9993,24.1428,23.9898,24.0376,106435.0
2022-10-27 11:30:00,25.13,25.2,25.0,25.03,226677.0,24.028,24.0949,23.9037,23.9324,226677.0
2022-10-27 12:00:00,25.02,25.07,24.81,24.82,126854.0,23.9228,23.9706,23.722,23.7316,126854.0
2022-10-27 12:30:00,24.82,24.99,24.82,24.99,118121.0,23.7316,23.8942,23.7316,23.8942,118121.0
2022-10-27 13:00:00,24.99,25.13,24.96,25.11,149453.0,23.8942,24.028,23.8655,24.0089,149453.0
2022-10-27 13:30:00,25.12,25.14,25.05,25.05,54612.0,24.0185,24.0376,23.9515,23.9515,54612.0
2022-10-27 14:00:00,25.05,25.05,24.98,25.0,35035.0,23.9515,23.9515,23.8846,23.9037,35035.0
2022-10-27 14:30:00,25.0,25.0,24.82,24.83,115930.0,23.9037,23.9037,23.7316,23.7412,115930.0
2022-10-27 15:00:00,24.84,24.94,24.82,24.91,99707.0,23.7507,23.8463,23.7316,23.8177,99707.0
2022-10-27 15:30:00,24.9,24.97,24.82,24.84,311751.0,23.8081,23.875,23.7316,23.7507,311751.0
2022-10-28 09:30:00,24.5,24.71,24.33,24.62,528726.0,23.4256,23.6264,23.2631,23.5404,528726.0
2022-10-28 10:00:00,24.64,24.74,24.39,24.52,311604.0,23.5595,23.6551,23.3205,23.4448,311604.0
2022-10-28 10:30:00,24.53,24.56,24.37,24.44,188034.0,23.4543,23.483,23.3013,23.3683,188034.0
2022-10-28 11:00:00,24.44,24.48,24.3,24.32,145662.0,23.3683,23.4065,23.2344,23.2535,145662.0
2022-10-28 11:30:00,24.34,24.38,24.28,24.34,92755.0,23.2727,23.3109,23.2153,23.2727,92755.0
2022-10-28 12:00:00,24.34,24.44,24.33,24.39,70475.0,23.2727,23.3683,23.2631,23.3205,70475.0
2022-10-28 12:30:00,24.39,24.49,24.39,24.46,73614.0,23.3205,23.4161,23.3205,23.3874,73614.0
2022-10-28 13:00:00,24.47,24.51,24.46,24.5,52199.0,23.397,23.4352,23.3874,23.4256,52199.0
2022-10-28 13:30:00,24.49,24.49,24.42,24.42,47561.0,23.4161,23.4161,23.3491,23.3491,47561.0
2022-10-28 14:00:00,24.42,24.48,24.38,24.48,83909.0,23.3491,23.4065,23.3109,23.4065,83909.0
2022-10-28 14:30:00,24.48,24.62,24.45,24.6,67622.0,23.4065,23.5404,23.3778,23.5213,67622.0
2022-10-28 15:00:00,24.59,24.64,24.55,24.61,88147.0,23.5117,23.5595,23.4734,23.5308,88147.0
2022-10-28 15:30:00,24.61,24.74,24.59,24.72,400609.0,23.5308,23.6551,23.5117,23.636,400609.0
2022-10-31 09:30:00,24.34,24.48,24.14,24.34,590817.0,23.2727,23.4065,23.0814,23.2727,590817.0
2022-10-31 10:00:00,24.34,24.51,24.32,24.4,183752.0,23.2727,23.4352,23.2535,23.33,183752.0
2022-10-31 10:30:00,24.4,24.52,24.31,24.41,153176.0,23.33,23.4448,23.244,23.3396,153176.0
2022-10-31 11:00:00,24.41,24.43,24.31,24.34,183082.0,23.3396,23.3587,23.244,23.2727,183082.0
2022-10-31 11:30:00,24.33,24.37,24.27,24.28,114498.0,23.2631,23.3013,23.2057,23.2153,114498.0
2022-10-31 12:00:00,24.28,24.34,24.23,24.23,137963.0,23.2153,23.2727,23.1675,23.1675,137963.0
2022-10-31 12:30:00,24.23,24.25,24.15,24.18,76707.0,23.1675,23.1866,23.091,23.1197,76707.0
2022-10-31 13:00:00,24.18,24.21,24.14,24.21,62943.0,23.1197,23.1484,23.0814,23.1484,62943.0
2022-10-31 13:30:00,24.21,24.23,24.16,24.22,80268.0,23.1484,23.1675,23.1005,23.1579,80268.0
2022-10-31 14:00:00,24.22,24.25,24.21,24.23,41956.0,23.1579,23.1866,23.1484,23.1675,41956.0
2022-10-31 14:30:00,24.23,24.27,24.2,24.2,74923.0,23.1675,23.2057,23.1388,23.1388,74923.0
2022-10-31 15:00:00,24.2,24.26,24.15,24.26,140855.0,23.1388,23.1962,23.091,23.1962,140855.0
2022-10-31 15:30:00,24.26,24.31,24.16,24.18,390353.0,23.1962,23.244,23.1005,23.1197,390353.0
2022-11-01 09:30:00,24.8,25.06,24.8,24.89,503369.0,23.7125,23.9611,23.7125,23.7985,503369.0
2022-11-01 10:00:00,24.89,24.9,24.58,24.77,472289.0,23.7985,23.8081,23.5021,23.6838,472289.0
2022-11-01 10:30:00,24.77,24.86,24.58,24.62,356982.0,23.6838,23.7699,23.5021,23.5404,356982.0
2022-11-01 11:00:00,24.62,24.71,24.59,24.71,117917.0,23.5404,23.6264,23.5117,23.6264,117917.0
2022-11-01 11:30:00,24.71,24.77,24.64,24.75,139903.0,23.6264,23.6838,23.5595,23.6647,139903.0
2022-11-01 12:00:00,24.75,24.91,24.7,24.71,206270.0,23.6647,23.8177,23.6169,23.6264,206270.0
2022-11-01 12:30:00,24.71,24.72,24.65,24.7,97915.0,23.6264,23.636,23.5691,23.6169,97915.0
2022-11-01 13:00:00,24.71,24.82,24.71,24.79,97205.0,23.6264,23.7316,23.6264,23.7029,97205.0
2022-11-01 13:30:00,24.78,24.8,24.69,24.73,111113.0,23.6934,23.7125,23.6073,23.6456,111113.0
2022-11-01 14:00:00,24.74,24.81,24.69,24.7,134431.0,23.6551,23.722,23.6073,23.6169,134431.0
2022-11-01 14:30:00,24.71,24.74,24.65,24.74,79431.0,23.6264,23.6551,23.5691,23.6551,79431.0
2022-11-01 15:00:00,24.73,24.73,24.63,24.68,102668.0,23.6456,23.6456,23.5499,23.5977,102668.0
2022-11-01 15:30:00,24.68,24.71,24.66,24.68,454676.0,23.5977,23.6264,23.5786,23.5977,454676.0
2022-11-02 09:30:00,24.87,24.93,24.52,24.52,299655.0,23.7794,23.8368,23.4448,23.4448,299655.0
2022-11-02 10:00:00,24.53,24.61,24.38,24.38,85352.0,23.4543,23.5308,23.3109,23.3109,85352.0
2022-11-02 10:30:00,24.37,24.38,24.24,24.28,119560.0,23.3013,23.3109,23.177,23.2153,119560.0
2022-11-02 11:00:00,24.28,24.34,24.21,24.28,181702.0,23.2153,23.2727,23.1484,23.2153,181702.0
2022-11-02 11:30:00,24.27,24.3,24.21,24.22,161507.0,23.2057,23.2344,23.1484,23.1579,161507.0
2022-11-02 12:00:00,24.23,24.25,24.18,24.24,92088.0,23.1675,23.1866,23.1197,23.177,92088.0
2022-11-02 12:30:00,24.24,24.34,24.22,24.26,66666.0,23.177,23.2727,23.1579,23.1962,66666.0
2022-11-02 13:00:00,24.25,24.28,24.14,24.15,109884.0,23.1866,23.2153,23.0814,23.091,109884.0
2022-11-02 13:30:00,24.14,24.21,24.13,24.18,130480.0,23.0814,23.1484,23.0719,23.1197,130480.0
2022-11-02 14:00:00,24.18,24.93,24.18,24.72,784373.0,23.1197,23.8368,23.1197,23.636,784373.0
2022-11-02 14:30:00,24.72,24.97,23.96,24.08,1066375.0,23.636,23.875,22.9093,23.0241,1066375.0
2022-11-02 15:00:00,24.08,24.24,23.46,23.58,862105.0,23.0241,23.177,22.4312,22.546,862105.0
2022-11-02 15:30:00,23.57,23.63,23.23,23.28,1260458.0,22.5364,22.5938,22.2113,22.2591,1260458.0
2022-11-03 09:30:00,22.98,23.03,22.66,22.68,797175.0,21.9723,22.0201,21.6663,21.6854,797175.0
2022-11-03 10:00:00,22.7,22.94,22.61,22.9,514272.0,21.7046,21.934,21.6185,21.8958,514272.0
2022-11-03 10:30:00,22.89,23.09,22.74,23.09,322350.0,21.8862,22.0775,21.7428,22.0775,322350.0
2022-11-03 11:00:00,23.09,23.09,22.81,22.84,188006.0,22.0775,22.0775,21.8097,21.8384,188006.0
2022-11-03 11:30:00,22.84,22.89,22.71,22.73,176165.0,21.8384,21.8862,21.7141,21.7333,176165.0
2022-11-03 12:00:00,22.73,22.82,22.69,22.73,98494.0,21.7333,21.8193,21.695,21.7333,98494.0
2022-11-03 12:30:00,22.73,22.77,22.64,22.67,178881.0,21.7333,21.7715,21.6472,21.6759,178881.0
2022-11-03 13:00:00,22.68,22.7,22.61,22.64,112682.0,21.6854,21.7046,21.6185,21.6472,112682.0
2022-11-03 13:30:00,22.63,22.68,22.61,22.64,109865.0,21.6376,21.6854,21.6185,21.6472,109865.0
2022-11-03 14:00:00,22.66,22.73,22.58,22.69,171837.0,21.6663,21.7333,21.5898,21.695,171837.0
2022-11-03 14:30:00,22.69,22.76,22.68,22.75,250791.0,21.695,21.7619,21.6854,21.7524,250791.0
2022-11-03 15:00:00,22.75,22.83,22.71,22.77,379917.0,21.7524,21.8289,21.7141,21.7715,379917.0
2022-11-03 15:30:00,22.77,22.79,22.64,22.69,477905.0,21.7715,21.7906,21.6472,21.695,477905.0
2022-11-04 09:30:00,23.78,24.25,23.75,24.23,1450034.0,22.7372,23.1866,22.7085,23.1675,1450034.0
2022-11-04 10:00:00,24.23,24.53,24.13,24.45,619523.0,23.1675,23.4543,23.0719,23.3778,619523.0
2022-11-04 10:30:00,24.46,24.63,24.37,24.43,404882.0,23.3874,23.5499,23.3013,23.3587,404882.0
2022-11-04 11:00:00,24.43,24.61,24.43,24.45,322817.0,23.3587,23.5308,23.3587,23.3778,322817.0
2022-11-04 11:30:00,24.44,24.57,24.38,24.38,324543.0,23.3683,23.4926,23.3109,23.3109,324543.0
2022-11-04 12:00:00,24.38,24.47,24.23,24.46,239735.0,23.3109,23.397,23.1675,23.3874,239735.0
2022-11-04 12:30:00,24.47,24.54,24.41,24.52,169784.0,23.397,23.4639,23.3396,23.4448,169784.0
2022-11-04 13:00:00,24.51,24.53,24.4,24.48,163558.0,23.4352,23.4543,23.33,23.4065,163558.0
2022-11-04 13:30:00,24.48,24.6,24.46,24.55,205958.0,23.4065,23.5213,23.3874,23.4734,205958.0
2022-11-04 14:00:00,24.55,24.66,24.51,24.66,267322.0,23.4734,23.5786,23.4352,23.5786,267322.0
2022-11-04 14:30:00,24.66,24.85,24.66,24.82,301949.0,23.5786,23.7603,23.5786,23.7316,301949.0
2022-11-04 15:00:00,24.83,24.89,24.77,24.82,417912.0,23.7412,23.7985,23.6838,23.7316,417912.0
2022-11-04 15:30:00,24.82,24.99,24.79,24.94,1179772.0,23.7316,23.8942,23.7029,23.8463,1179772.0
2022-11-07 09:30:00,25.08,25.23,24.99,25.09,662882.0,23.9802,24.1236,23.8942,23.9898,662882.0
2022-11-07 10:00:00,25.07,25.07,24.66,24.74,454706.0,23.9706,23.9706,23.5786,23.6551,454706.0
2022-11-07 10:30:00,24.74,25.08,24.72,25.03,224341.0,23.6551,23.9802,23.636,23.9324,224341.0
2022-11-07 11:00:00,25.04,25.15,24.97,25.13,212058.0,23.942,24.0471,23.875,24.028,212058.0
2022-11-07 11:30:00,25.14,25.2,25.03,25.17,233852.0,24.0376,24.0949,23.9324,24.0663,233852.0
2022-11-07 12:00:00,25.18,25.2,25.1,25.18,98771.0,24.0758,24.0949,23.9993,24.0758,98771.0
2022-11-07 12:30:00,25.19,25.24,25.12,25.15,86031.0,24.0854,24.1332,24.0185,24.0471,86031.0
2022-11-07 13:00:00,25.15,25.16,25.05,25.1,72995.0,24.0471,24.0567,23.9515,23.9993,72995.0
2022-11-07 13:30:00,25.11,25.13,25.06,25.11,115265.0,24.0089,24.028,23.9611,24.0089,115265.0
2022-11-07 14:00:00,25.13,25.13,25.02,25.08,169481.0,24.028,24.028,23.9228,23.9802,169481.0
2022-11-07 14:30:00,25.08,25.14,25.04,25.08,203472.0,23.9802,24.0376,23.942,23.9802,203472.0
2022-11-07 15:00:00,25.08,25.16,25.07,25.16,159915.0,23.9802,24.0567,23.9706,24.0567,159915.0
2022-11-07 15:30:00,25.16,25.18,25.09,25.13,378640.0,24.0567,24.0758,23.9898,24.028,378640.0
2022-11-08 09:30:00,25.16,25.32,25.05,25.26,485315.0,24.0567,24.2097,23.9515,24.1523,485315.0
2022-11-08 10:00:00,25.27,26.24,25.27,26.18,1390938.0,24.1619,25.0893,24.1619,25.032,1390938.0
2022-11-08 10:30:00,26.19,26.75,26.18,26.69,885961.0,25.0415,25.577,25.032,25.5196,885961.0
2022-11-08 11:00:00,26.69,26.88,26.61,26.86,817653.0,25.5196,25.7013,25.4431,25.6822,817653.0
2022-11-08 11:30:00,26.87,26.92,26.73,26.88,491817.0,25.6917,25.7395,25.5579,25.7013,491817.0
2022-11-08 12:00:00,26.89,26.95,26.63,26.75,341932.0,25.7108,25.7682,25.4622,25.577,341932.0
2022-11-08 12:30:00,26.75,26.83,26.7,26.83,183686.0,25.577,25.6535,25.5292,25.6535,183686.0
2022-11-08 13:00:00,26.84,26.89,26.57,26.62,312738.0,25.663,25.7108,25.4049,25.4527,312738.0
2022-11-08 13:30:00,26.61,26.7,26.52,26.6,356071.0,25.4431,25.5292,25.3571,25.4336,356071.0
2022-11-08 14:00:00,26.57,26.65,26.29,26.3,276940.0,25.4049,25.4814,25.1371,25.1467,276940.0
2022-11-08 14:30:00,26.3,26.57,26.26,26.52,391973.0,25.1467,25.4049,25.1085,25.3571,391973.0
2022-11-08 15:00:00,26.52,26.68,26.5,26.65,382170.0,25.3571,25.51,25.3379,25.4814,382170.0
2022-11-08 15:30:00,26.65,26.77,26.63,26.63,1071603.0,25.4814,25.5961,25.4622,25.4622,1071603.0
2022-11-09 09:30:00,26.6,26.84,26.35,26.51,718864.0,25.4336,25.663,25.1945,25.3475,718864.0
2022-11-09 10:00:00,26.5,27.02,26.5,26.61,569040.0,25.3379,25.8351,25.3379,25.4431,569040.0
2022-11-09 10:30:00,26.61,26.68,26.36,26.44,386042.0,25.4431,25.51,25.2041,25.2806,386042.0
2022-11-09 11:00:00,26.45,26.68,26.43,26.65,200144.0,25.2901,25.51,25.271,25.4814,200144.0
2022-11-09 11:30:00,26.64,26.73,26.59,26.66,184571.0,25.4718,25.5579,25.424,25.4909,184571.0
2022-11-09 12:00:00,26.66,26.71,26.48,26.5,214776.0,25.4909,25.5387,25.3188,25.3379,214776.0
2022-11-09 12:30:00,26.51,26.61,26.49,26.56,60349.0,25.3475,25.4431,25.3284,25.3953,60349.0
2022-11-09 13:00:00,26.56,26.58,26.43,26.45,131666.0,25.3953,25.4144,25.271,25.2901,131666.0
2022-11-09 13:30:00,26.45,26.45,26.24,26.31,168336.0,25.2901,25.2901,25.0893,25.1563,168336.0
2022-11-09 14:00:00,26.31,26.33,26.21,26.3,158203.0,25.1563,25.1754,25.0607,25.1467,158203.0
2022-11-09 14:30:00,26.29,26.29,26.16,26.26,117324.0,25.1371,25.1371,25.0128,25.1085,117324.0
2022-11-09 15:00:00,26.26,26.38,26.26,26.34,115220.0,25.1085,25.2232,25.1085,25.185,115220.0
2022-11-09 15:30:00,26.34,26.39,26.18,26.27,614044.0,25.185,25.2328,25.032,25.118,614044.0
2022-11-10 09:30:00,27.75,27.92,27.32,27.72,1672822.0,26.5331,26.6957,26.122,26.5044,1672822.0
2022-11-10 10:00:00,27.73,28.02,27.67,28.02,695499.0,26.514,26.7913,26.4566,26.7913,695499.0
2022-11-10 10:30:00,28.02,28.11,27.84,28.07,385237.0,26.7913,26.8773,26.6192,26.8391,385237.0
2022-11-10 11:00:00,28.08,28.09,27.79,27.92,403584.0,26.8487,26.8582,26.5714,26.6957,403584.0
2022-11-10 11:30:00,27.93,28.07,27.9,28.02,267012.0,26.7052,26.8391,26.6765,26.7913,267012.0
2022-11-10 12:00:00,28.02,28.04,27.93,28.01,258239.0,26.7913,26.8104,26.7052,26.7817,258239.0
2022-11-10 12:30:00,28.01,28.06,27.95,27.97,252348.0,26.7817,26.8295,26.7244,26.7435,252348.0
2022-11-10 13:00:00,27.99,28.25,27.99,28.25,299834.0,26.7626,27.0112,26.7626,27.0112,299834.0
2022-11-10 13:30:00,28.25,28.26,28.06,28.07,295352.0,27.0112,27.0208,26.8295,26.8391,295352.0
2022-11-10 14:00:00,28.07,28.14,28.05,28.09,178107.0,26.8391,26.906,26.82,26.8582,178107.0
2022-11-10 14:30:00,28.09,28.12,28.05,28.09,211583.0,26.8582,26.8869,26.82,26.8582,211583.0
2022-11-10 15:00:00,28.09,28.2,28.04,28.2,276889.0,26.8582,26.9634,26.8104,26.9634,276889.0
2022-11-10 15:30:00,28.2,28.31,28.16,28.22,849902.0,26.9634,27.0686,26.9251,26.9825,849902.0
2022-11-11 09:30:00,28.21,28.24,27.84,28.13,1120300.0,26.973,27.0016,26.6192,26.8965,1120300.0
2022-11-11 10:00:00,28.12,28.25,27.91,28.24,380233.0,26.8869,27.0112,26.6861,27.0016,380233.0
2022-11-11 10:30:00,28.23,28.26,27.88,28.06,346761.0,26.9921,27.0208,26.6574,26.8295,346761.0
2022-11-11 11:00:00,28.06,28.14,27.95,28.0,225360.0,26.8295,26.906,26.7244,26.7722,225360.0
2022-11-11 11:30:00,27.99,28.11,27.98,28.09,148643.0,26.7626,26.8773,26.753,26.8582,148643.0
2022-11-11 12:00:00,28.09,28.21,28.04,28.2,134376.0,26.8582,26.973,26.8104,26.9634,134376.0
2022-11-11 12:30:00,28.19,28.23,28.13,28.2,85589.0,26.9538,26.9921,26.8965,26.9634,85589.0
2022-11-11 13:00:00,28.21,28.29,28.17,28.22,95762.0,26.973,27.0494,26.9347,26.9825,95762.0
2022-11-11 13:30:00,28.23,28.23,28.06,28.14,205347.0,26.9921,26.9921,26.8295,26.906,205347.0
2022-11-11 14:00:00,28.14,28.23,28.07,28.23,149545.0,26.906,26.9921,26.8391,26.9921,149545.0
2022-11-11 14:30:00,28.22,28.33,28.21,28.33,190706.0,26.9825,27.0877,26.973,27.0877,190706.0
2022-11-11 15:00:00,28.33,28.33,28.16,28.23,205301.0,27.0877,27.0877,26.9251,26.9921,205301.0
2022-11-11 15:30:00,28.23,28.34,28.16,28.3,286895.0,26.9921,27.0973,26.9251,27.059,286895.0
2022-11-14 09:30:00,28.04,28.28,27.95,28.13,695664.0,26.8104,27.0399,26.7244,26.8965,695664.0
2022-11-14 10:00:00,28.13,28.36,28.13,28.18,266294.0,26.8965,27.1164,26.8965,26.9443,266294.0
2022-11-14 10:30:00,28.17,28.23,28.0,28.23,210802.0,26.9347,26.9921,26.7722,26.9921,210802.0
2022-11-14 11:00:00,28.23,28.24,27.89,27.92,261520.0,26.9921,27.0016,26.667,26.6957,261520.0
2022-11-14 11:30:00,27.91,28.04,27.89,28.0,224476.0,26.6861,26.8104,26.667,26.7722,224476.0
2022-11-14 12:00:00,28.01,28.14,28.01,28.12,109833.0,26.7817,26.906,26.7817,26.8869,109833.0
2022-11-14 12:30:00,28.11,28.16,28.02,28.05,90784.0,26.8773,26.9251,26.7913,26.82,90784.0
2022-11-14 13:00:00,28.05,28.25,28.02,28.24,84592.0,26.82,27.0112,26.7913,27.0016,84592.0
2022-11-14 13:30:00,28.23,28.31,28.23,28.3,136321.0,26.9921,27.0686,26.9921,27.059,136321.0
2022-11-14 14:00:00,28.31,28.34,28.27,28.3,213579.0,27.0686,27.0973,27.0303,27.059,213579.0
2022-11-14 14:30:00,28.31,28.35,28.28,28.32,259207.0,27.0686,27.1068,27.0399,27.0781,259207.0
2022-11-14 15:00:00,28.33,28.38,28.21,28.29,184773.0,27.0877,27.1355,26.973,27.0494,184773.0
2022-11-14 15:30:00,28.29,28.35,28.12,28.13,400875.0,27.0494,27.1068,26.8869,26.8965,400875.0
2022-11-15 09:30:00,28.45,28.49,28.11,28.15,708806.0,27.2024,27.2407,26.8773,26.9156,708806.0
2022-11-15 10:00:00,28.14,28.17,28.0,28.04,463858.0,26.906,26.9347,26.7722,26.8104,463858.0
2022-11-15 10:30:00,28.04,28.15,27.8,27.89,394194.0,26.8104,26.9156,26.5809,26.667,394194.0
2022-11-15 11:00:00,27.89,27.97,27.73,27.73,290841.0,26.667,26.7435,26.514,26.514,290841.0
2022-11-15 11:30:00,27.73,27.81,27.62,27.63,222386.0,26.514,26.5905,26.4088,26.4184,222386.0
2022-11-15 12:00:00,27.63,27.66,27.57,27.63,267943.0,26.4184,26.4471,26.361,26.4184,267943.0
2022-11-15 12:30:00,27.63,27.89,27.6,27.89,174657.0,26.4184,26.667,26.3897,26.667,174657.0
2022-11-15 13:00:00,27.89,27.91,27.7,27.82,188459.0,26.667,26.6861,26.4853,26.6001,188459.0
2022-11-15 13:30:00,27.81,28.08,27.74,27.98,404719.0,26.5905,26.8487,26.5236,26.753,404719.0
2022-11-15 14:00:00,27.98,28.05,27.82,27.92,335457.0,26.753,26.82,26.6001,26.6957,335457.0
2022-11-15 14:30:00,27.94,28.07,27.89,28.04,154195.0,26.7148,26.8391,26.667,26.8104,154195.0
2022-11-15 15:00:00,28.03,28.07,27.92,27.96,175407.0,26.8008,26.8391,26.6957,26.7339,175407.0
2022-11-15 15:30:00,27.96,28.03,27.84,27.85,393890.0,26.7339,26.8008,26.6192,26.6287,393890.0
2022-11-16 09:30:00,27.66,27.88,27.57,27.64,492248.0,26.4471,26.6574,26.361,26.4279,492248.0
2022-11-16 10:00:00,27.64,27.83,27.58,27.8,181495.0,26.4279,26.6096,26.3706,26.5809,181495.0
2022-11-16 10:30:00,27.8,27.96,27.77,27.95,201525.0,26.5809,26.7339,26.5522,26.7244,201525.0
2022-11-16 11:00:00,27.96,27.98,27.81,27.83,78384.0,26.7339,26.753,26.5905,26.6096,78384.0
2022-11-16 11:30:00,27.83,27.86,27.68,27.68,196577.0,26.6096,26.6383,26.4662,26.4662,196577.0
2022-11-16 12:00:00,27.68,27.7,27.61,27.68,109408.0,26.4662,26.4853,26.3993,26.4662,109408.0
2022-11-16 12:30:00,27.68,27.78,27.66,27.72,72910.0,26.4662,26.5618,26.4471,26.5044,72910.0
2022-11-16 13:00:00,27.72,27.75,27.62,27.64,91975.0,26.5044,26.5331,26.4088,26.4279,91975.0
2022-11-16 13:30:00,27.65,27.68,27.57,27.64,72241.0,26.4375,26.4662,26.361,26.4279,72241.0
2022-11-16 14:00:00,27.64,27.7,27.62,27.67,99409.0,26.4279,26.4853,26.4088,26.4566,99409.0
2022-11-16 14:30:00,27.66,27.71,27.61,27.66,88608.0,26.4471,26.4949,26.3993,26.4471,88608.0
2022-11-16 15:00:00,27.66,27.69,27.54,27.6,142969.0,26.4471,26.4758,26.3323,26.3897,142969.0
2022-11-16 15:30:00,27.61,27.63,27.53,27.54,359499.0,26.3993,26.4184,26.3228,26.3323,359499.0
2022-11-17 09:30:00,27.09,27.09,26.84,26.98,795735.0,25.9021,25.9021,25.663,25.7969,795735.0
2022-11-17 10:00:00,26.98,27.27,26.95,27.25,283175.0,25.7969,26.0742,25.7682,26.055,283175.0
2022-11-17 10:30:00,27.25,27.25,26.9,27.02,239844.0,26.055,26.055,25.7204,25.8351,239844.0
2022-11-17 11:00:00,27.0,27.06,26.95,26.96,192412.0,25.816,25.8734,25.7682,25.7778,192412.0
2022-11-17 11:30:00,26.95,27.0,26.84,26.97,237739.0,25.7682,25.816,25.663,25.7873,237739.0
2022-11-17 12:00:00,26.97,27.09,26.97,27.0,124443.0,25.7873,25.9021,25.7873,25.816,124443.0
2022-11-17 12:30:00,27.0,27.17,26.96,27.14,154653.0,25.816,25.9786,25.7778,25.9499,154653.0
2022-11-17 13:00:00,27.14,27.17,27.09,27.12,73923.0,25.9499,25.9786,25.9021,25.9307,73923.0
2022-11-17 13:30:00,27.12,27.19,27.09,27.15,79889.0,25.9307,25.9977,25.9021,25.9594,79889.0
2022-11-17 14:00:00,27.14,27.22,27.09,27.13,110499.0,25.9499,26.0264,25.9021,25.9403,110499.0
2022-11-17 14:30:00,27.13,27.13,27.04,27.1,135718.0,25.9403,25.9403,25.8543,25.9116,135718.0
2022-11-17 15:00:00,27.11,27.13,26.97,26.99,175918.0,25.9212,25.9403,25.7873,25.8064,175918.0
2022-11-17 15:30:00,26.99,27.17,26.96,27.13,582979.0,25.8064,25.9786,25.7778,25.9403,582979.0
2022-11-18 09:30:00,27.02,27.25,26.92,27.2,519419.0,25.8351,26.055,25.7395,26.0072,519419.0
2022-11-18 10:00:00,27.2,27.23,27.09,27.22,147224.0,26.0072,26.0359,25.9021,26.0264,147224.0
2022-11-18 10:30:00,27.22,27.36,27.18,27.29,124213.0,26.0264,26.1602,25.9881,26.0933,124213.0
2022-11-18 11:00:00,27.3,27.32,27.21,27.25,98251.0,26.1029,26.122,26.0168,26.055,98251.0
2022-11-18 11:30:00,27.25,27.25,27.02,27.09,124163.0,26.055,26.055,25.8351,25.9021,124163.0
2022-11-18 12:00:00,27.1,27.11,26.93,27.04,186536.0,25.9116,25.9212,25.7491,25.8543,186536.0
2022-11-18 12:30:00,27.03,27.1,27.0,27.1,83374.0,25.8447,25.9116,25.816,25.9116,83374.0
2022-11-18 13:00:00,27.09,27.19,27.07,27.19,115649.0,25.9021,25.9977,25.8829,25.9977,115649.0
2022-11-18 13:30:00,27.18,27.2,27.03,27.07,86382.0,25.9881,26.0072,25.8447,25.8829,86382.0
2022-11-18 14:00:00,27.07,27.12,27.05,27.11,103525.0,25.8829,25.9307,25.8638,25.9212,103525.0
2022-11-18 14:30:00,27.1,27.17,27.03,27.17,246446.0,25.9116,25.9786,25.8447,25.9786,246446.0
2022-11-18 15:00:00,27.17,27.33,27.16,27.32,317948.0,25.9786,26.1315,25.969,26.122,317948.0
2022-11-18 15:30:00,27.33,27.4,27.29,27.38,797009.0,26.1315,26.1985,26.0933,26.1793,797009.0
2022-11-21 09:30:00,27.17,27.25,27.01,27.14,310259.0,25.9786,26.055,25.8256,25.9499,310259.0
2022-11-21 10:00:00,27.14,27.18,26.98,27.04,226050.0,25.9499,25.9881,25.7969,25.8543,226050.0
2022-11-21 10:30:00,27.04,27.11,26.98,27.0,141946.0,25.8543,25.9212,25.7969,25.816,141946.0
2022-11-21 11:00:00,27.0,27.02,26.88,26.89,129866.0,25.816,25.8351,25.7013,25.7108,129866.0
2022-11-21 11:30:00,26.9,26.91,26.77,26.81,236989.0,25.7204,25.73,25.5961,25.6343,236989.0
2022-11-21 12:00:00,26.79,26.98,26.79,26.94,163579.0,25.6152,25.7969,25.6152,25.7586,163579.0
2022-11-21 12:30:00,26.95,27.06,26.94,27.06,98894.0,25.7682,25.8734,25.7586,25.8734,98894.0
2022-11-21 13:00:00,27.06,27.16,27.06,27.09,108121.0,25.8734,25.969,25.8734,25.9021,108121.0
2022-11-21 13:30:00,27.1,27.12,27.03,27.05,133369.0,25.9116,25.9307,25.8447,25.8638,133369.0
2022-11-21 14:00:00,27.05,27.13,27.03,27.08,134816.0,25.8638,25.9403,25.8447,25.8925,134816.0
2022-11-21 14:30:00,27.08,27.13,27.07,27.1,149655.0,25.8925,25.9403,25.8829,25.9116,149655.0
2022-11-21 15:00:00,27.1,27.2,27.09,27.12,207394.0,25.9116,26.0072,25.9021,25.9307,207394.0
2022-11-21 15:30:00,27.12,27.2,27.11,27.18,240484.0,25.9307,26.0072,25.9212,25.9881,240484.0
2022-11-22 09:30:00,27.37,27.98,27.37,27.94,649537.0,26.1698,26.753,26.1698,26.7148,649537.0
2022-11-22 10:00:00,27.93,28.12,27.81,28.12,353870.0,26.7052,26.8869,26.5905,26.8869,353870.0
2022-11-22 10:30:00,28.13,28.17,28.0,28.05,200602.0,26.8965,26.9347,26.7722,26.82,200602.0
2022-11-22 11:00:00,28.05,28.05,27.94,28.0,197015.0,26.82,26.82,26.7148,26.7722,197015.0
2022-11-22 11:30:00,27.98,28.13,27.92,28.12,118790.0,26.753,26.8965,26.6957,26.8869,118790.0
2022-11-22 12:00:00,28.12,28.14,28.01,28.02,121752.0,26.8869,26.906,26.7817,26.7913,121752.0
2022-11-22 12:30:00,28.02,28.17,28.02,28.17,112449.0,26.7913,26.9347,26.7913,26.9347,112449.0
2022-11-22 13:00:00,28.16,28.23,28.11,28.21,114798.0,26.9251,26.9921,26.8773,26.973,114798.0
2022-11-22 13:30:00,28.21,28.22,28.12,28.14,106620.0,26.973,26.9825,26.8869,26.906,106620.0
2022-11-22 14:00:00,28.14,28.16,28.08,28.08,133505.0,26.906,26.9251,26.8487,26.8487,133505.0
2022-11-22 14:30:00,28.08,28.17,28.07,28.17,177719.0,26.8487,26.9347,26.8391,26.9347,177719.0
2022-11-22 15:00:00,28.16,28.2,28.13,28.18,255719.0,26.9251,26.9634,26.8965,26.9443,255719.0
2022-11-22 15:30:00,28.18,28.25,28.16,28.24,545819.0,26.9443,27.0112,26.9251,27.0016,545819.0
2022-11-23 09:30:00,28.26,28.4,28.04,28.31,578123.0,27.0208,27.1546,26.8104,27.0686,578123.0
2022-11-23 10:00:00,28.31,28.36,28.0,28.05,343668.0,27.0686,27.1164,26.7722,26.82,343668.0
2022-11-23 10:30:00,28.05,28.19,28.0,28.17,230055.0,26.82,26.9538,26.7722,26.9347,230055.0
2022-11-23 11:00:00,28.17,28.24,28.08,28.23,211485.0,26.9347,27.0016,26.8487,26.9921,211485.0
2022-11-23 11:30:00,28.22,28.27,28.08,28.15,198288.0,26.9825,27.0303,26.8487,26.9156,198288.0
2022-11-23 12:00:00,28.15,28.22,28.1,28.1,165529.0,26.9156,26.9825,26.8678,26.8678,165529.0
2022-11-23 12:30:00,28.1,28.18,28.06,28.17,168463.0,26.8678,26.9443,26.8295,26.9347,168463.0
2022-11-23 13:00:00,28.18,28.3,28.16,28.3,203719.0,26.9443,27.059,26.9251,27.059,203719.0
2022-11-23 13:30:00,28.3,28.34,28.22,28.22,247119.0,27.059,27.0973,26.9825,26.9825,247119.0
2022-11-23 14:00:00,28.23,28.59,28.2,28.53,460722.0,26.9921,27.3363,26.9634,27.2789,460722.0
2022-11-23 14:30:00,28.53,28.61,28.43,28.58,367936.0,27.2789,27.3554,27.1833,27.3267,367936.0
2022-11-23 15:00:00,28.58,28.72,28.53,28.72,490660.0,27.3267,27.4606,27.2789,27.4606,490660.0
2022-11-23 15:30:00,28.71,28.78,28.68,28.69,898530.0,27.451,27.518,27.4223,27.4319,898530.0
2022-11-25 09:30:00,28.6,28.69,28.49,28.6,371593.0,27.3458,27.4319,27.2407,27.3458,371593.0
2022-11-25 10:00:00,28.63,28.64,28.37,28.41,209852.0,27.3745,27.3841,27.1259,27.1642,209852.0
2022-11-25 10:30:00,28.41,28.52,28.34,28.47,200687.0,27.1642,27.2694,27.0973,27.2215,200687.0
2022-11-25 11:00:00,28.47,28.56,28.46,28.49,166307.0,27.2215,27.3076,27.212,27.2407,166307.0
2022-11-25 11:30:00,28.49,28.59,28.47,28.54,171020.0,27.2407,27.3363,27.2215,27.2885,171020.0
2022-11-25 12:00:00,28.54,28.61,28.48,28.57,306218.0,27.2885,27.3554,27.2311,27.3172,306218.0
2022-11-25 12:30:00,28.57,28.57,28.42,28.45,422409.0,27.3172,27.3172,27.1737,27.2024,422409.0
2022-11-28 09:30:00,28.37,28.37,28.03,28.09,578969.0,27.1259,27.1259,26.8008,26.8582,578969.0
2022-11-28 10:00:00,28.08,28.26,28.02,28.15,230645.0,26.8487,27.0208,26.7913,26.9156,230645.0
2022-11-28 10:30:00,28.14,28.14,27.91,27.95,175956.0,26.906,26.906,26.6861,26.7244,175956.0
2022-11-28 11:00:00,27.96,27.98,27.7,27.79,343650.0,26.7339,26.753,26.4853,26.5714,343650.0
2022-11-28 11:30:00,27.8,27.81,27.66,27.73,238339.0,26.5809,26.5905,26.4471,26.514,238339.0
2022-11-28 12:00:00,27.73,27.79,27.62,27.66,203534.0,26.514,26.5714,26.4088,26.4471,203534.0
2022-11-28 12:30:00,27.66,27.74,27.59,27.61,170613.0,26.4471,26.5236,26.3801,26.3993,170613.0
2022-11-28 13:00:00,27.61,27.69,27.59,27.61,118324.0,26.3993,26.4758,26.3801,26.3993,118324.0
2022-11-28 13:30:00,27.62,27.64,27.54,27.54,204405.0,26.4088,26.4279,26.3323,26.3323,204405.0
2022-11-28 14:00:00,27.54,27.54,27.43,27.43,283878.0,26.3323,26.3323,26.2272,26.2272,283878.0
2022-11-28 14:30:00,27.43,27.44,27.36,27.37,234864.0,26.2272,26.2367,26.1602,26.1698,234864.0
2022-11-28 15:00:00,27.36,27.38,27.25,27.33,233996.0,26.1602,26.1793,26.055,26.1315,233996.0
2022-11-28 15:30:00,27.34,27.43,27.29,27.31,639796.0,26.1411,26.2272,26.0933,26.1124,639796.0
2022-11-29 09:30:00,27.74,27.98,27.71,27.9,358374.0,26.5236,26.753,26.4949,26.6765,358374.0
2022-11-29 10:00:00,27.9,28.24,27.86,28.21,511564.0,26.6765,27.0016,26.6383,26.973,511564.0
2022-11-29 10:30:00,28.22,28.3,28.1,28.1,597736.0,26.9825,27.059,26.8678,26.8678,597736.0
2022-11-29 11:00:00,28.09,28.12,27.84,27.86,341095.0,26.8582,26.8869,26.6192,26.6383,341095.0
2022-11-29 11:30:00,27.87,27.99,27.86,27.95,294051.0,26.6479,26.7626,26.6383,26.7244,294051.0
2022-11-29 12:00:00,27.94,28.04,27.91,27.96,204693.0,26.7148,26.8104,26.6861,26.7339,204693.0
2022-11-29 12:30:00,27.96,28.06,27.96,28.01,121559.0,26.7339,26.8295,26.7339,26.7817,121559.0
2022-11-29 13:00:00,28.01,28.08,27.96,27.97,119796.0,26.7817,26.8487,26.7339,26.7435,119796.0
2022-11-29 13:30:00,27.96,28.09,27.96,28.08,143245.0,26.7339,26.8582,26.7339,26.8487,143245.0
2022-11-29 14:00:00,28.08,28.23,28.07,28.2,218477.0,26.8487,26.9921,26.8391,26.9634,218477.0
2022-11-29 14:30:00,28.19,28.2,28.13,28.2,191834.0,26.9538,26.9634,26.8965,26.9634,191834.0
2022-11-29 15:00:00,28.2,28.21,28.14,28.15,170688.0,26.9634,26.973,26.906,26.9156,170688.0
2022-11-29 15:30:00,28.15,28.22,28.13,28.13,478224.0,26.9156,26.9825,26.8965,26.8965,478224.0
2022-11-30 09:30:00,28.53,28.94,28.53,28.61,835427.0,27.2789,27.6709,27.2789,27.3554,835427.0
2022-11-30 10:00:00,28.61,28.61,28.2,28.22,328312.0,27.3554,27.3554,26.9634,26.9825,328312.0
2022-11-30 10:30:00,28.23,28.29,28.11,28.28,185789.0,26.9921,27.0494,26.8773,27.0399,185789.0
2022-11-30 11:00:00,28.29,28.48,28.22,28.45,290052.0,27.0494,27.2311,26.9825,27.2024,290052.0
2022-11-30 11:30:00,28.45,28.48,28.31,28.33,133744.0,27.2024,27.2311,27.0686,27.0877,133744.0
2022-11-30 12:00:00,28.32,28.33,28.18,28.32,183024.0,27.0781,27.0877,26.9443,27.0781,183024.0
2022-11-30 12:30:00,28.31,28.34,28.21,28.29,123593.0,27.0686,27.0973,26.973,27.0494,123593.0
2022-11-30 13:00:00,28.29,28.3,28.13,28.14,151564.0,27.0494,27.059,26.8965,26.906,151564.0
2022-11-30 13:30:00,28.12,28.77,28.09,28.75,473990.0,26.8869,27.5084,26.8582,27.4893,473990.0
2022-11-30 14:00:00,28.74,29.0,28.74,28.89,417610.0,27.4797,27.7283,27.4797,27.6231,417610.0
2022-11-30 14:30:00,28.89,29.08,28.82,29.07,354778.0,27.6231,27.8048,27.5562,27.7952,354778.0
2022-11-30 15:00:00,29.07,29.17,29.02,29.14,311380.0,27.7952,27.8909,27.7474,27.8622,311380.0
2022-11-30 15:30:00,29.14,29.24,29.0,29.06,776249.0,27.8622,27.9578,27.7283,27.7857,776249.0
2022-12-01 09:30:00,29.79,30.24,29.7,30.2,1085302.0,28.4837,28.9139,28.3976,28.8757,1085302.0
2022-12-01 10:00:00,30.2,30.27,29.52,29.56,809493.0,28.8757,28.9426,28.2255,28.2638,809493.0
2022-12-01 10:30:00,29.56,29.82,29.45,29.8,434152.0,28.2638,28.5124,28.1586,28.4932,434152.0
2022-12-01 11:00:00,29.8,29.98,29.8,29.96,376231.0,28.4932,28.6653,28.4932,28.6462,376231.0
2022-12-01 11:30:00,29.96,30.08,29.92,30.05,294604.0,28.6462,28.7609,28.608,28.7323,294604.0
2022-12-01 12:00:00,30.05,30.06,29.88,30.06,257956.0,28.7323,28.7418,28.5697,28.7418,257956.0
2022-12-01 12:30:00,30.05,30.07,29.93,29.98,186769.0,28.7323,28.7514,28.6175,28.6653,186769.0
2022-12-01 13:00:00,29.98,30.02,29.88,29.89,235820.0,28.6653,28.7036,28.5697,28.5793,235820.0
2022-12-01 13:30:00,29.89,30.04,29.89,30.02,143427.0,28.5793,28.7227,28.5793,28.7036,143427.0
2022-12-01 14:00:00,30.01,30.05,29.93,29.93,195478.0,28.694,28.7323,28.6175,28.6175,195478.0
2022-12-01 14:30:00,29.93,30.0,29.89,29.96,233838.0,28.6175,28.6845,28.5793,28.6462,233838.0
2022-12-01 15:00:00,29.96,29.98,29.84,29.91,305921.0,28.6462,28.6653,28.5315,28.5984,305921.0
2022-12-01 15:30:00,29.93,30.05,29.93,30.03,911675.0,28.6175,28.7323,28.6175,28.7131,911675.0
2022-12-02 09:30:00,29.35,29.49,29.16,29.4,682634.0,28.063,28.1968,27.8813,28.1108,682634.0
2022-12-02 10:00:00,29.4,29.54,29.32,29.36,348583.0,28.1108,28.2446,28.0343,28.0725,348583.0
2022-12-02 10:30:00,29.35,29.61,29.31,29.53,219968.0,28.063,28.3116,28.0247,28.2351,219968.0
2022-12-02 11:00:00,29.54,29.7,29.47,29.7,242340.0,28.2446,28.3976,28.1777,28.3976,242340.0
2022-12-02 11:30:00,29.69,29.91,29.69,29.82,266639.0,28.3881,28.5984,28.3881,28.5124,266639.0
2022-12-02 12:00:00,29.82,29.98,29.81,29.9,360302.0,28.5124,28.6653,28.5028,28.5888,360302.0
2022-12-02 12:30:00,29.9,29.92,29.77,29.79,157894.0,28.5888,28.608,28.4645,28.4837,157894.0
2022-12-02 13:00:00,29.79,29.89,29.77,29.84,230174.0,28.4837,28.5793,28.4645,28.5315,230174.0
2022-12-02 13:30:00,29.84,29.86,29.77,29.81,154448.0,28.5315,28.5506,28.4645,28.5028,154448.0
2022-12-02 14:00:00,29.8,29.86,29.74,29.85,167368.0,28.4932,28.5506,28.4359,28.541,167368.0
2022-12-02 14:30:00,29.85,29.98,29.84,29.96,213309.0,28.541,28.6653,28.5315,28.6462,213309.0
2022-12-02 15:00:00,29.97,30.0,29.91,29.95,256407.0,28.6558,28.6845,28.5984,28.6366,256407.0
2022-12-02 15:30:00,29.95,30.01,29.89,29.91,679377.0,28.6366,28.694,28.5793,28.5984,679377.0
2022-12-05 09:30:00,29.52,29.61,29.28,29.28,692345.0,28.2255,28.3116,27.996,27.996,692345.0
2022-12-05 10:00:00,29.28,29.36,29.09,29.26,600557.0,27.996,28.0725,27.8144,27.9769,600557.0
2022-12-05 10:30:00,29.26,29.59,29.2,29.52,405315.0,27.9769,28.2924,27.9195,28.2255,405315.0
2022-12-05 11:00:00,29.53,29.56,29.23,29.32,373575.0,28.2351,28.2638,27.9482,28.0343,373575.0
2022-12-05 11:30:00,29.31,29.31,29.14,29.14,171315.0,28.0247,28.0247,27.8622,27.8622,171315.0
2022-12-05 12:00:00,29.14,29.18,29.02,29.13,345950.0,27.8622,27.9004,27.7474,27.8526,345950.0
2022-12-05 12:30:00,29.12,29.15,29.07,29.09,118338.0,27.843,27.8717,27.7952,27.8144,118338.0
2022-12-05 13:00:00,29.09,29.11,28.97,29.02,234122.0,27.8144,27.8335,27.6996,27.7474,234122.0
2022-12-05 13:30:00,29.02,29.07,28.88,28.88,278208.0,27.7474,27.7952,27.6136,27.6136,278208.0
2022-12-05 14:00:00,28.88,28.98,28.86,28.88,243284.0,27.6136,27.7092,27.5944,27.6136,243284.0
2022-12-05 14:30:00,28.88,28.88,28.76,28.84,268720.0,27.6136,27.6136,27.4988,27.5753,268720.0
2022-12-05 15:00:00,28.84,28.89,28.8,28.81,356220.0,27.5753,27.6231,27.5371,27.5466,356220.0
2022-12-05 15:30:00,28.81,28.93,28.75,28.85,685570.0,27.5466,27.6614,27.4893,27.5849,685570.0
2022-12-06 09:30:00,29.26,29.53,29.16,29.16,774285.0,27.9769,28.2351,27.8813,27.8813,774285.0
2022-12-06 10:00:00,29.15,29.19,28.93,29.04,263515.0,27.8717,27.91,27.6614,27.7666,263515.0
2022-12-06 10:30:00,29.03,29.07,28.91,28.96,193634.0,27.757,27.7952,27.6423,27.6901,193634.0
2022-12-06 11:00:00,28.98,29.17,28.96,29.17,208095.0,27.7092,27.8909,27.6901,27.8909,208095.0
2022-12-06 11:30:00,29.16,29.27,29.05,29.08,248417.0,27.8813,27.9865,27.7761,27.8048,248417.0
2022-12-06 12:00:00,29.08,29.08,28.98,29.03,101995.0,27.8048,27.8048,27.7092,27.757,101995.0
2022-12-06 12:30:00,29.02,29.06,28.91,28.92,126069.0,27.7474,27.7857,27.6423,27.6518,126069.0
2022-12-06 13:00:00,28.92,28.92,28.78,28.83,235855.0,27.6518,27.6518,27.518,27.5658,235855.0
2022-12-06 13:30:00,28.83,28.89,28.79,28.86,158038.0,27.5658,27.6231,27.5275,27.5944,158038.0
2022-12-06 14:00:00,28.86,28.93,28.77,28.88,259684.0,27.5944,27.6614,27.5084,27.6136,259684.0
2022-12-06 14:30:00,28.88,28.91,28.82,28.87,177524.0,27.6136,27.6423,27.5562,27.604,177524.0
2022-12-06 15:00:00,28.87,28.93,28.82,28.84,234919.0,27.604,27.6614,27.5562,27.5753,234919.0
2022-12-06 15:30:00,28.84,28.92,28.84,28.85,563262.0,27.5753,27.6518,27.5753,27.5849,563262.0
2022-12-07 09:30:00,29.06,29.68,29.06,29.51,566428.0,27.7857,28.3785,27.7857,28.2159,566428.0
2022-12-07 10:00:00,29.5,29.73,29.43,29.55,799584.0,28.2064,28.4263,28.1395,28.2542,799584.0
2022-12-07 10:30:00,29.55,29.56,29.32,29.44,561189.0,28.2542,28.2638,28.0343,28.149,561189.0
2022-12-07 11:00:00,29.43,29.43,29.14,29.21,259958.0,28.1395,28.1395,27.8622,27.9291,259958.0
2022-12-07 11:30:00,29.2,29.43,29.18,29.42,272477.0,27.9195,28.1395,27.9004,28.1299,272477.0
2022-12-07 12:00:00,29.42,29.42,29.3,29.3,171858.0,28.1299,28.1299,28.0152,28.0152,171858.0
2022-12-07 12:30:00,29.31,29.31,29.21,29.28,186563.0,28.0247,28.0247,27.9291,27.996,186563.0
2022-12-07 13:00:00,29.28,29.43,29.26,29.37,235089.0,27.996,28.1395,27.9769,28.0821,235089.0
2022-12-07 13:30:00,29.38,29.52,29.36,29.44,165831.0,28.0916,28.2255,28.0725,28.149,165831.0
2022-12-07 14:00:00,29.44,29.44,29.32,29.39,153522.0,28.149,28.149,28.0343,28.1012,153522.0
2022-12-07 14:30:00,29.38,29.55,29.38,29.49,199810.0,28.0916,28.2542,28.0916,28.1968,199810.0
2022-12-07 15:00:00,29.49,29.55,29.45,29.52,300484.0,28.1968,28.2542,28.1586,28.2255,300484.0
2022-12-07 15:30:00,29.52,29.55,29.35,29.39,1096828.0,28.2255,28.2542,28.063,28.1012,1096828.0
2022-12-08 09:30:00,29.64,29.82,29.38,29.67,557363.0,28.3402,28.5124,28.0916,28.3689,557363.0
2022-12-08 10:00:00,29.67,29.67,29.53,29.62,219844.0,28.3689,28.3689,28.2351,28.3211,219844.0
2022-12-08 10:30:00,29.62,29.63,29.26,29.33,271657.0,28.3211,28.3307,27.9769,28.0438,271657.0
2022-12-08 11:00:00,29.32,29.43,29.3,29.41,95295.0,28.0343,28.1395,28.0152,28.1203,95295.0
2022-12-08 11:30:00,29.41,29.45,29.33,29.43,242812.0,28.1203,28.1586,28.0438,28.1395,242812.0
2022-12-08 12:00:00,29.42,29.49,29.36,29.47,65152.0,28.1299,28.1968,28.0725,28.1777,65152.0
2022-12-08 12:30:00,29.47,29.48,29.43,29.45,89024.0,28.1777,28.1873,28.1395,28.1586,89024.0
2022-12-08 13:00:00,29.45,29.46,29.39,29.46,61520.0,28.1586,28.1681,28.1012,28.1681,61520.0
2022-12-08 13:30:00,29.47,29.58,29.41,29.42,162144.0,28.1777,28.2829,28.1203,28.1299,162144.0
2022-12-08 14:00:00,29.43,29.43,29.33,29.39,152688.0,28.1395,28.1395,28.0438,28.1012,152688.0
2022-12-08 14:30:00,29.4,29.44,29.38,29.4,95021.0,28.1108,28.149,28.0916,28.1108,95021.0
2022-12-08 15:00:00,29.4,29.4,29.33,29.36,189749.0,28.1108,28.1108,28.0438,28.0725,189749.0
2022-12-08 15:30:00,29.36,29.43,29.32,29.42,270702.0,28.0725,28.1395,28.0343,28.1299,270702.0
2022-12-09 09:30:00,29.7,29.75,29.48,29.6,436769.0,28.3976,28.4454,28.1873,28.302,436769.0
2022-12-09 10:00:00,29.64,29.73,29.36,29.5,252392.0,28.3402,28.4263,28.0725,28.2064,252392.0
2022-12-09 10:30:00,29.51,29.68,29.5,29.68,165434.0,28.2159,28.3785,28.2064,28.3785,165434.0
2022-12-09 11:00:00,29.68,29.94,29.63,29.93,275222.0,28.3785,28.6271,28.3307,28.6175,275222.0
2022-12-09 11:30:00,29.92,30.09,29.92,30.06,349337.0,28.608,28.7705,28.608,28.7418,349337.0
2022-12-09 12:00:00,30.07,30.1,29.84,29.88,236805.0,28.7514,28.7801,28.5315,28.5697,236805.0
2022-12-09 12:30:00,29.89,29.91,29.79,29.82,91554.0,28.5793,28.5984,28.4837,28.5124,91554.0
2022-12-09 13:00:00,29.82,29.82,29.68,29.72,157935.0,28.5124,28.5124,28.3785,28.4167,157935.0
2022-12-09 13:30:00,29.72,29.8,29.7,29.73,149362.0,28.4167,28.4932,28.3976,28.4263,149362.0
2022-12-09 14:00:00,29.73,29.73,29.47,29.58,220120.0,28.4263,28.4263,28.1777,28.2829,220120.0
2022-12-09 14:30:00,29.58,29.63,29.49,29.55,131261.0,28.2829,28.3307,28.1968,28.2542,131261.0
2022-12-09 15:00:00,29.55,29.57,29.39,29.4,139456.0,28.2542,28.2733,28.1012,28.1108,139456.0
2022-12-09 15:30:00,29.39,29.39,29.04,29.07,858395.0,28.1012,28.1012,27.7666,27.7952,858395.0
2022-12-12 09:30:00,28.78,28.97,28.6,28.8,551073.0,27.518,27.6996,27.3458,27.5371,551073.0
2022-12-12 10:00:00,28.81,28.82,28.53,28.54,198779.0,27.5466,27.5562,27.2789,27.2885,198779.0
2022-12-12 10:30:00,28.54,28.71,28.43,28.66,205577.0,27.2885,27.451,27.1833,27.4032,205577.0
2022-12-12 11:00:00,28.66,28.71,28.55,28.68,177560.0,27.4032,27.451,27.298,27.4223,177560.0
2022-12-12 11:30:00,28.68,28.77,28.61,28.75,332485.0,27.4223,27.5084,27.3554,27.4893,332485.0
2022-12-12 12:00:00,28.76,28.86,28.73,28.75,103504.0,27.4988,27.5944,27.4701,27.4893,103504.0
2022-12-12 12:30:00,28.75,28.77,28.7,28.71,104174.0,27.4893,27.5084,27.4415,27.451,104174.0
2022-12-12 13:00:00,28.71,28.73,28.63,28.72,191674.0,27.451,27.4701,27.3745,27.4606,191674.0
2022-12-12 13:30:00,28.73,28.75,28.67,28.7,110051.0,27.4701,27.4893,27.4128,27.4415,110051.0
2022-12-12 14:00:00,28.7,28.71,28.59,28.67,177563.0,27.4415,27.451,27.3363,27.4128,177563.0
2022-12-12 14:30:00,28.67,28.84,28.66,28.82,193837.0,27.4128,27.5753,27.4032,27.5562,193837.0
2022-12-12 15:00:00,28.82,28.93,28.8,28.92,156729.0,27.5562,27.6614,27.5371,27.6518,156729.0
2022-12-12 15:30:00,28.92,28.99,28.87,28.95,416532.0,27.6518,27.7187,27.604,27.6805,416532.0
2022-12-13 09:30:00,30.08,30.45,30.01,30.26,1110415.0,28.7609,29.1147,28.694,28.9331,1110415.0
2022-12-13 10:00:00,30.28,30.34,29.7,29.7,543291.0,28.9522,29.0095,28.3976,28.3976,543291.0
2022-12-13 10:30:00,29.71,29.71,29.47,29.49,354114.0,28.4072,28.4072,28.1777,28.1968,354114.0
2022-12-13 11:00:00,29.51,29.84,29.51,29.8,211144.0,28.2159,28.5315,28.2159,28.4932,211144.0
2022-12-13 11:30:00,29.81,29.87,29.48,29.68,236365.0,28.5028,28.5602,28.1873,28.3785,236365.0
2022-12-13 12:00:00,29.68,29.77,29.51,29.59,138240.0,28.3785,28.4645,28.2159,28.2924,138240.0
2022-12-13 12:30:00,29.58,29.62,29.47,29.56,184079.0,28.2829,28.3211,28.1777,28.2638,184079.0
2022-12-13 13:00:00,29.57,29.8,29.57,29.78,152880.0,28.2733,28.4932,28.2733,28.4741,152880.0
2022-12-13 13:30:00,29.78,29.82,29.59,29.67,138120.0,28.4741,28.5124,28.2924,28.3689,138120.0
2022-12-13 14:00:00,29.67,29.72,29.56,29.64,92254.0,28.3689,28.4167,28.2638,28.3402,92254.0
2022-12-13 14:30:00,29.63,29.72,29.58,29.61,150597.0,28.3307,28.4167,28.2829,28.3116,150597.0
2022-12-13 15:00:00,29.6,29.73,29.48,29.73,161389.0,28.302,28.4263,28.1873,28.4263,161389.0
2022-12-13 15:30:00,29.73,29.86,29.71,29.79,588643.0,28.4263,28.5506,28.4072,28.4837,588643.0
2022-12-14 09:30:00,29.76,29.96,29.59,29.6,403378.0,28.455,28.6462,28.2924,28.302,403378.0
2022-12-14 10:00:00,29.6,29.69,29.53,29.66,149227.0,28.302,28.3881,28.2351,28.3594,149227.0
2022-12-14 10:30:00,29.66,29.71,29.56,29.63,117506.0,28.3594,28.4072,28.2638,28.3307,117506.0
2022-12-14 11:00:00,29.64,29.82,29.55,29.82,159320.0,28.3402,28.5124,28.2542,28.5124,159320.0
2022-12-14 11:30:00,29.82,29.84,29.75,29.79,121712.0,28.5124,28.5315,28.4454,28.4837,121712.0
2022-12-14 12:00:00,29.77,29.88,29.74,29.81,78224.0,28.4645,28.5697,28.4359,28.5028,78224.0
2022-12-14 12:30:00,29.81,29.84,29.79,29.82,71881.0,28.5028,28.5315,28.4837,28.5124,71881.0
2022-12-14 13:00:00,29.81,29.87,29.75,29.77,80611.0,28.5028,28.5602,28.4454,28.4645,80611.0
2022-12-14 13:30:00,29.77,29.86,29.75,29.75,147547.0,28.4645,28.5506,28.4454,28.4454,147547.0
2022-12-14 14:00:00,29.74,29.74,29.09,29.47,559994.0,28.4359,28.4359,27.8144,28.1777,559994.0
2022-12-14 14:30:00,29.46,29.67,29.16,29.42,722764.0,28.1681,28.3689,27.8813,28.1299,722764.0
2022-12-14 15:00:00,29.41,29.84,29.39,29.52,518462.0,28.1203,28.5315,28.1012,28.2255,518462.0
2022-12-14 15:30:00,29.51,29.71,29.46,29.68,574967.0,28.2159,28.4072,28.1681,28.3785,574967.0
2022-12-15 09:30:00,28.79,28.98,28.67,28.82,864929.0,27.5275,27.7092,27.4128,27.5562,864929.0
2022-12-15 10:00:00,28.82,28.93,28.7,28.76,391316.0,27.5562,27.6614,27.4415,27.4988,391316.0
2022-12-15 10:30:00,28.75,28.84,28.66,28.68,267013.0,27.4893,27.5753,27.4032,27.4223,267013.0
2022-12-15 11:00:00,28.69,28.73,28.46,28.53,361953.0,27.4319,27.4701,27.212,27.2789,361953.0
2022-12-15 11:30:00,28.53,28.6,28.48,28.55,346152.0,27.2789,27.3458,27.2311,27.298,346152.0
2022-12-15 12:00:00,28.55,28.64,28.49,28.59,263304.0,27.298,27.3841,27.2407,27.3363,263304.0
2022-12-15 12:30:00,28.61,28.68,28.57,28.58,104531.0,27.3554,27.4223,27.3172,27.3267,104531.0
2022-12-15 13:00:00,28.58,28.67,28.51,28.63,331031.0,27.3267,27.4128,27.2598,27.3745,331031.0
2022-12-15 13:30:00,28.63,28.68,28.62,28.66,118804.0,27.3745,27.4223,27.365,27.4032,118804.0
2022-12-15 14:00:00,28.65,28.67,28.57,28.58,122651.0,27.3937,27.4128,27.3172,27.3267,122651.0
2022-12-15 14:30:00,28.58,28.64,28.55,28.59,283573.0,27.3267,27.3841,27.298,27.3363,283573.0
2022-12-15 15:00:00,28.59,28.61,28.42,28.47,421846.0,27.3363,27.3554,27.1737,27.2215,421846.0
2022-12-15 15:30:00,28.46,28.48,28.3,28.37,1043365.0,27.212,27.2311,27.059,27.1259,1043365.0
2022-12-16 09:30:00,28.24,28.68,28.12,28.63,929988.0,27.0016,27.4223,26.8869,27.3745,929988.0
2022-12-16 10:00:00,28.64,28.64,28.39,28.58,361927.0,27.3841,27.3841,27.1451,27.3267,361927.0
2022-12-16 10:30:00,28.59,28.63,28.36,28.41,198026.0,27.3363,27.3745,27.1164,27.1642,198026.0
2022-12-16 11:00:00,28.42,28.56,28.41,28.48,160764.0,27.1737,27.3076,27.1642,27.2311,160764.0
2022-12-16 11:30:00,28.47,28.54,28.41,28.43,125513.0,27.2215,27.2885,27.1642,27.1833,125513.0
2022-12-16 12:00:00,28.43,28.5,28.43,28.46,78548.0,27.1833,27.2502,27.1833,27.212,78548.0
2022-12-16 12:30:00,28.46,28.48,28.36,28.39,89595.0,27.212,27.2311,27.1164,27.1451,89595.0
2022-12-16 13:00:00,28.39,28.44,28.38,28.43,58659.0,27.1451,27.1929,27.1355,27.1833,58659.0
2022-12-16 13:30:00,28.44,28.54,28.43,28.52,68331.0,27.1929,27.2885,27.1833,27.2694,68331.0
2022-12-16 14:00:00,28.5,28.54,28.43,28.5,84450.0,27.2502,27.2885,27.1833,27.2502,84450.0
2022-12-16 14:30:00,28.5,28.62,28.47,28.61,92208.0,27.2502,27.365,27.2215,27.3554,92208.0
2022-12-16 15:00:00,28.61,28.73,28.59,28.66,285652.0,27.3554,27.4701,27.3363,27.4032,285652.0
2022-12-16 15:30:00,28.66,28.79,28.52,28.58,787441.0,27.4032,27.5275,27.2694,27.3267,787441.0
2022-12-19 09:30:00,28.0,28.34,27.95,28.03,556465.0,27.2331,27.5638,27.1844,27.2623,556465.0
2022-12-19 10:00:00,28.04,28.26,27.98,28.15,517118.0,27.272,27.486,27.2136,27.379,517118.0
2022-12-19 10:30:00,28.15,28.15,27.75,27.77,208110.0,27.379,27.379,26.9899,27.0094,208110.0
2022-12-19 11:00:00,27.77,27.86,27.73,27.85,192820.0,27.0094,27.0969,26.9705,27.0872,192820.0
2022-12-19 11:30:00,27.86,27.87,27.77,27.78,194458.0,27.0969,27.1066,27.0094,27.0191,194458.0
2022-12-19 12:00:00,27.78,27.84,27.76,27.8,70423.0,27.0191,27.0775,26.9996,27.0386,70423.0
2022-12-19 12:30:00,27.82,27.96,27.82,27.92,82250.0,27.058,27.1942,27.058,27.1553,82250.0
2022-12-19 13:00:00,27.92,27.92,27.82,27.82,58941.0,27.1553,27.1553,27.058,27.058,58941.0
2022-12-19 13:30:00,27.81,27.84,27.77,27.81,87789.0,27.0483,27.0775,27.0094,27.0483,87789.0
2022-12-19 14:00:00,27.81,27.81,27.66,27.66,154281.0,27.0483,27.0483,26.9024,26.9024,154281.0
2022-12-19 14:30:00,27.66,27.71,27.59,27.61,150242.0,26.9024,26.951,26.8343,26.8538,150242.0
2022-12-19 15:00:00,27.61,27.63,27.55,27.58,121552.0,26.8538,26.8732,26.7954,26.8246,121552.0
2022-12-19 15:30:00,27.58,27.68,27.55,27.67,335951.0,26.8246,26.9218,26.7954,26.9121,335951.0
2022-12-20 09:30:00,28.12,28.64,28.12,28.64,900727.0,27.3498,27.8555,27.3498,27.8555,900727.0
2022-12-20 10:00:00,28.64,28.86,28.64,28.75,544383.0,27.8555,28.0695,27.8555,27.9625,544383.0
2022-12-20 10:30:00,28.76,28.89,28.65,28.7,377213.0,27.9723,28.0987,27.8653,27.9139,377213.0
2022-12-20 11:00:00,28.7,28.82,28.55,28.56,256096.0,27.9139,28.0306,27.768,27.7777,256096.0
2022-12-20 11:30:00,28.56,28.81,28.55,28.79,158809.0,27.7777,28.0209,27.768,28.0014,158809.0
2022-12-20 12:00:00,28.79,28.9,28.77,28.81,189236.0,28.0014,28.1084,27.982,28.0209,189236.0
2022-12-20 12:30:00,28.79,28.79,28.66,28.68,99565.0,28.0014,28.0014,27.875,27.8944,99565.0
2022-12-20 13:00:00,28.7,28.71,28.63,28.68,154030.0,27.9139,27.9236,27.8458,27.8944,154030.0
2022-12-20 13:30:00,28.69,28.76,28.65,28.76,249816.0,27.9042,27.9723,27.8653,27.9723,249816.0
2022-12-20 14:00:00,28.75,28.91,28.75,28.84,254946.0,27.9625,28.1181,27.9625,28.0501,254946.0
2022-12-20 14:30:00,28.85,28.87,28.8,28.86,187175.0,28.0598,28.0792,28.0112,28.0695,187175.0
2022-12-20 15:00:00,28.86,28.86,28.75,28.81,229969.0,28.0695,28.0695,27.9625,28.0209,229969.0
2022-12-20 15:30:00,28.82,28.91,28.68,28.72,726287.0,28.0306,28.1181,27.8944,27.9334,726287.0
2022-12-21 09:30:00,28.99,29.24,28.9,29.16,900009.0,28.196,28.4391,28.1084,28.3613,900009.0
2022-12-21 10:00:00,29.17,29.28,29.04,29.12,477097.0,28.371,28.478,28.2446,28.3224,477097.0
2022-12-21 10:30:00,29.11,29.32,29.11,29.12,449414.0,28.3127,28.5169,28.3127,28.3224,449414.0
2022-12-21 11:00:00,29.13,29.16,28.99,29.08,416714.0,28.3321,28.3613,28.196,28.2835,416714.0
2022-12-21 11:30:00,29.07,29.18,29.07,29.17,237415.0,28.2738,28.3808,28.2738,28.371,237415.0
2022-12-21 12:00:00,29.16,29.23,29.16,29.19,254576.0,28.3613,28.4294,28.3613,28.3905,254576.0
2022-12-21 12:30:00,29.19,29.23,29.12,29.18,253458.0,28.3905,28.4294,28.3224,28.3808,253458.0
2022-12-21 13:00:00,29.19,29.2,29.1,29.1,314975.0,28.3905,28.4002,28.3029,28.3029,314975.0
2022-12-21 13:30:00,29.11,29.21,29.11,29.2,117616.0,28.3127,28.4099,28.3127,28.4002,117616.0
2022-12-21 14:00:00,29.2,29.24,29.03,29.03,312288.0,28.4002,28.4391,28.2349,28.2349,312288.0
2022-12-21 14:30:00,29.03,29.09,28.97,29.0,304781.0,28.2349,28.2932,28.1765,28.2057,304781.0
2022-12-21 15:00:00,29.0,29.11,28.99,29.01,250899.0,28.2057,28.3127,28.196,28.2154,250899.0
2022-12-21 15:30:00,29.02,29.08,29.02,29.07,254286.0,28.2251,28.2835,28.2251,28.2738,254286.0
2022-12-22 09:30:00,28.65,28.78,28.5,28.78,518277.0,27.8653,27.9917,27.7194,27.9917,518277.0
2022-12-22 10:00:00,28.77,28.77,28.39,28.41,281378.0,27.982,27.982,27.6124,27.6318,281378.0
2022-12-22 10:30:00,28.4,28.47,28.3,28.42,344730.0,27.6221,27.6902,27.5249,27.6416,344730.0
2022-12-22 11:00:00,28.42,28.56,28.41,28.55,121045.0,27.6416,27.7777,27.6318,27.768,121045.0
2022-12-22 11:30:00,28.53,28.54,28.43,28.47,214605.0,27.7486,27.7583,27.6513,27.6902,214605.0
2022-12-22 12:00:00,28.45,28.46,28.32,28.34,100804.0,27.6707,27.6805,27.5443,27.5638,100804.0
2022-12-22 12:30:00,28.34,28.42,28.3,28.34,98358.0,27.5638,27.6416,27.5249,27.5638,98358.0
2022-12-22 13:00:00,28.31,28.31,28.13,28.19,217231.0,27.5346,27.5346,27.3595,27.4179,217231.0
2022-12-22 13:30:00,28.18,28.22,28.13,28.22,187485.0,27.4081,27.447,27.3595,27.447,187485.0
2022-12-22 14:00:00,28.22,28.38,28.2,28.38,155902.0,27.447,27.6027,27.4276,27.6027,155902.0
2022-12-22 14:30:00,28.38,28.54,28.34,28.51,184645.0,27.6027,27.7583,27.5638,27.7291,184645.0
2022-12-22 15:00:00,28.51,28.7,28.48,28.7,207712.0,27.7291,27.9139,27.6999,27.9139,207712.0
2022-12-22 15:30:00,28.7,28.77,28.61,28.76,415350.0,27.9139,27.982,27.8264,27.9723,415350.0
2022-12-23 09:30:00,28.85,28.85,28.42,28.45,570928.0,28.0598,28.0598,27.6416,27.6707,570928.0
2022-12-23 10:00:00,28.46,28.82,28.38,28.81,372132.0,27.6805,28.0306,27.6027,28.0209,372132.0
2022-12-23 10:30:00,28.82,28.99,28.82,28.94,245727.0,28.0306,28.196,28.0306,28.1473,245727.0
2022-12-23 11:00:00,28.94,29.14,28.9,29.05,150929.0,28.1473,28.3418,28.1084,28.2543,150929.0
2022-12-23 11:30:00,29.06,29.22,29.04,29.16,243686.0,28.264,28.4197,28.2446,28.3613,243686.0
2022-12-23 12:00:00,29.15,29.16,29.02,29.03,163156.0,28.3516,28.3613,28.2251,28.2349,163156.0
2022-12-23 12:30:00,29.03,29.07,28.91,28.93,127166.0,28.2349,28.2738,28.1181,28.1376,127166.0
2022-12-23 13:00:00,28.95,28.97,28.84,28.88,87734.0,28.1571,28.1765,28.0501,28.089,87734.0
2022-12-23 13:30:00,28.87,28.93,28.8,28.92,105025.0,28.0792,28.1376,28.0112,28.1279,105025.0
2022-12-23 14:00:00,28.92,28.98,28.9,28.97,58650.0,28.1279,28.1862,28.1084,28.1765,58650.0
2022-12-23 14:30:00,28.98,29.0,28.86,28.91,128470.0,28.1862,28.2057,28.0695,28.1181,128470.0
2022-12-23 15:00:00,28.92,28.96,28.85,28.85,217370.0,28.1279,28.1668,28.0598,28.0598,217370.0
2022-12-23 15:30:00,28.86,28.9,28.82,28.88,376754.0,28.0695,28.1084,28.0306,28.089,376754.0
2022-12-27 09:30:00,29.08,29.4,28.87,29.37,528400.0,28.2835,28.5947,28.0792,28.5656,528400.0
2022-12-27 10:00:00,29.36,29.79,29.3,29.76,640912.0,28.5558,28.974,28.4975,28.9449,640912.0
2022-12-27 10:30:00,29.77,29.99,29.64,29.71,450518.0,28.9546,29.1686,28.8282,28.8962,450518.0
2022-12-27 11:00:00,29.73,29.8,29.67,29.74,273827.0,28.9157,28.9838,28.8573,28.9254,273827.0
2022-12-27 11:30:00,29.75,29.81,29.71,29.81,197907.0,28.9351,28.9935,28.8962,28.9935,197907.0
2022-12-27 12:00:00,29.81,29.81,29.73,29.77,161867.0,28.9935,28.9935,28.9157,28.9546,161867.0
2022-12-27 12:30:00,29.77,29.77,29.51,29.54,296785.0,28.9546,28.9546,28.7017,28.7309,296785.0
2022-12-27 13:00:00,29.54,29.62,29.52,29.57,124466.0,28.7309,28.8087,28.7114,28.7601,124466.0
2022-12-27 13:30:00,29.57,29.73,29.57,29.68,219326.0,28.7601,28.9157,28.7601,28.8671,219326.0
2022-12-27 14:00:00,29.69,29.72,29.54,29.55,123376.0,28.8768,28.906,28.7309,28.7406,123376.0
2022-12-27 14:30:00,29.55,29.57,29.48,29.52,103987.0,28.7406,28.7601,28.6725,28.7114,103987.0
2022-12-27 15:00:00,29.53,29.7,29.53,29.69,102030.0,28.7212,28.8865,28.7212,28.8768,102030.0
2022-12-27 15:30:00,29.69,29.7,29.57,29.59,286755.0,28.8768,28.8865,28.7601,28.7795,286755.0
2022-12-28 09:30:00,29.37,29.38,29.14,29.19,353831.0,28.5656,28.5753,28.3418,28.3905,353831.0
2022-12-28 10:00:00,29.18,29.22,28.85,28.87,248317.0,28.3808,28.4197,28.0598,28.0792,248317.0
2022-12-28 10:30:00,28.86,28.91,28.68,28.7,357740.0,28.0695,28.1181,27.8944,27.9139,357740.0
2022-12-28 11:00:00,28.7,28.75,28.55,28.71,301756.0,27.9139,27.9625,27.768,27.9236,301756.0
2022-12-28 11:30:00,28.71,28.74,28.63,28.72,130940.0,27.9236,27.9528,27.8458,27.9334,130940.0
2022-12-28 12:00:00,28.72,28.74,28.61,28.71,73266.0,27.9334,27.9528,27.8264,27.9236,73266.0
2022-12-28 12:30:00,28.71,28.84,28.71,28.82,125252.0,27.9236,28.0501,27.9236,28.0306,125252.0
2022-12-28 13:00:00,28.82,28.92,28.81,28.92,155733.0,28.0306,28.1279,28.0209,28.1279,155733.0
2022-12-28 13:30:00,28.91,28.92,28.72,28.74,99826.0,28.1181,28.1279,27.9334,27.9528,99826.0
2022-12-28 14:00:00,28.74,28.76,28.7,28.73,101062.0,27.9528,27.9723,27.9139,27.9431,101062.0
2022-12-28 14:30:00,28.72,28.81,28.71,28.78,128530.0,27.9334,28.0209,27.9236,27.9917,128530.0
2022-12-28 15:00:00,28.78,28.79,28.63,28.65,209572.0,27.9917,28.0014,27.8458,27.8653,209572.0
2022-12-28 15:30:00,28.64,28.73,28.64,28.72,376990.0,27.8555,27.9431,27.8555,27.9334,376990.0
2022-12-29 09:30:00,29.03,29.22,28.95,29.03,382865.0,28.2349,28.4197,28.1571,28.2349,382865.0
2022-12-29 10:00:00,29.03,29.19,28.95,28.98,158822.0,28.2349,28.3905,28.1571,28.1862,158822.0
2022-12-29 10:30:00,28.98,29.03,28.9,28.9,95381.0,28.1862,28.2349,28.1084,28.1084,95381.0
2022-12-29 11:00:00,28.9,29.01,28.86,28.93,107764.0,28.1084,28.2154,28.0695,28.1376,107764.0
2022-12-29 11:30:00,28.93,29.03,28.93,29.0,64147.0,28.1376,28.2349,28.1376,28.2057,64147.0
2022-12-29 12:00:00,29.0,29.03,28.95,29.0,38881.0,28.2057,28.2349,28.1571,28.2057,38881.0
2022-12-29 12:30:00,29.0,29.01,28.89,28.89,50977.0,28.2057,28.2154,28.0987,28.0987,50977.0
2022-12-29 13:00:00,28.88,28.97,28.85,28.94,104338.0,28.089,28.1765,28.0598,28.1473,104338.0
2022-12-29 13:30:00,28.95,28.95,28.85,28.92,55329.0,28.1571,28.1571,28.0598,28.1279,55329.0
2022-12-29 14:00:00,28.92,28.97,28.88,28.88,61247.0,28.1279,28.1765,28.089,28.089,61247.0
2022-12-29 14:30:00,28.88,28.89,28.8,28.84,105154.0,28.089,28.0987,28.0112,28.0501,105154.0
2022-12-29 15:00:00,28.84,28.92,28.84,28.87,59507.0,28.0501,28.1279,28.0501,28.0792,59507.0
2022-12-29 15:30:00,28.88,28.89,28.74,28.84,393366.0,28.089,28.0987,27.9528,28.0501,393366.0
2022-12-30 09:30:00,28.88,28.9,28.59,28.65,247264.0,28.089,28.1084,27.8069,27.8653,247264.0
2022-12-30 10:00:00,28.65,28.66,28.42,28.6,160171.0,27.8653,27.875,27.6416,27.8166,160171.0
2022-12-30 10:30:00,28.6,28.62,28.48,28.62,108975.0,27.8166,27.8361,27.6999,27.8361,108975.0
2022-12-30 11:00:00,28.63,28.64,28.5,28.5,132712.0,27.8458,27.8555,27.7194,27.7194,132712.0
2022-12-30 11:30:00,28.49,28.52,28.43,28.48,123607.0,27.7097,27.7388,27.6513,27.6999,123607.0
2022-12-30 12:00:00,28.48,28.57,28.48,28.57,84637.0,27.6999,27.7875,27.6999,27.7875,84637.0
2022-12-30 12:30:00,28.58,28.64,28.54,28.64,94806.0,27.7972,27.8555,27.7583,27.8555,94806.0
2022-12-30 13:00:00,28.65,28.69,28.48,28.53,87884.0,27.8653,27.9042,27.6999,27.7486,87884.0
2022-12-30 13:30:00,28.53,28.58,28.47,28.49,59985.0,27.7486,27.7972,27.6902,27.7097,59985.0
2022-12-30 14:00:00,28.48,28.55,28.44,28.55,52940.0,27.6999,27.768,27.661,27.768,52940.0
2022-12-30 14:30:00,28.54,28.57,28.5,28.52,68534.0,27.7583,27.7875,27.7194,27.7388,68534.0
2022-12-30 15:00:00,28.52,28.62,28.5,28.54,151849.0,27.7388,27.8361,27.7194,27.7583,151849.0
2022-12-30 15:30:00,28.55,28.68,28.55,28.65,178752.0,27.768,27.8944,27.768,27.8653,178752.0
2023-01-03 09:30:00,29.27,30.05,29.26,29.77,1112038.0,28.4683,29.2269,28.4586,28.9546,1112038.0
2023-01-03 10:00:00,29.78,29.87,29.47,29.5,602341.0,28.9643,29.0519,28.6628,28.692,602341.0
2023-01-03 10:30:00,29.49,29.58,29.42,29.58,338793.0,28.6823,28.7698,28.6142,28.7698,338793.0
2023-01-03 11:00:00,29.57,29.65,29.3,29.41,375894.0,28.7601,28.8379,28.4975,28.6045,375894.0
2023-01-03 11:30:00,29.41,29.6,29.38,29.6,309387.0,28.6045,28.7893,28.5753,28.7893,309387.0
2023-01-03 12:00:00,29.62,29.7,29.54,29.57,237111.0,28.8087,28.8865,28.7309,28.7601,237111.0
2023-01-03 12:30:00,29.57,29.58,29.43,29.54,155826.0,28.7601,28.7698,28.6239,28.7309,155826.0
2023-01-03 13:00:00,29.56,29.57,29.47,29.57,260205.0,28.7503,28.7601,28.6628,28.7601,260205.0
2023-01-03 13:30:00,29.56,29.66,29.54,29.62,120461.0,28.7503,28.8476,28.7309,28.8087,120461.0
2023-01-03 14:00:00,29.62,29.63,29.48,29.51,130283.0,28.8087,28.8184,28.6725,28.7017,130283.0
2023-01-03 14:30:00,29.51,29.68,29.48,29.64,181159.0,28.7017,28.8671,28.6725,28.8282,181159.0
2023-01-03 15:00:00,29.64,29.68,29.59,29.67,212245.0,28.8282,28.8671,28.7795,28.8573,212245.0
2023-01-03 15:30:00,29.67,29.72,29.61,29.64,431413.0,28.8573,28.906,28.799,28.8282,431413.0
2023-01-04 09:30:00,30.26,30.62,30.21,30.48,773608.0,29.4312,29.7813,29.3825,29.6451,773608.0
2023-01-04 10:00:00,30.47,30.55,30.15,30.55,601243.0,29.6354,29.7132,29.3242,29.7132,601243.0
2023-01-04 10:30:00,30.55,30.73,30.48,30.71,382832.0,29.7132,29.8883,29.6451,29.8688,382832.0
2023-01-04 11:00:00,30.72,30.86,30.67,30.81,341998.0,29.8786,30.0147,29.8299,29.9661,341998.0
2023-01-04 11:30:00,30.82,30.97,30.82,30.97,311473.0,29.9758,30.1217,29.9758,30.1217,311473.0
2023-01-04 12:00:00,30.97,30.98,30.8,30.88,244745.0,30.1217,30.1315,29.9564,30.0342,244745.0
2023-01-04 12:30:00,30.88,30.93,30.75,30.76,180769.0,30.0342,30.0828,29.9078,29.9175,180769.0
2023-01-04 13:00:00,30.76,30.89,30.7,30.85,214955.0,29.9175,30.0439,29.8591,30.005,214955.0
2023-01-04 13:30:00,30.84,30.94,30.81,30.86,231134.0,29.9953,30.0925,29.9661,30.0147,231134.0
2023-01-04 14:00:00,30.87,30.95,30.66,30.78,443180.0,30.0245,30.1023,29.8202,29.9369,443180.0
2023-01-04 14:30:00,30.77,30.97,30.73,30.97,207393.0,29.9272,30.1217,29.8883,30.1217,207393.0
2023-01-04 15:00:00,30.97,31.07,30.95,31.06,262299.0,30.1217,30.219,30.1023,30.2093,262299.0
2023-01-04 15:30:00,31.05,31.07,30.87,30.9,789367.0,30.1995,30.219,30.0245,30.0536,789367.0
2023-01-05 09:30:00,30.35,30.42,30.21,30.29,763813.0,29.5187,29.5868,29.3825,29.4604,763813.0
2023-01-05 10:00:00,30.29,30.38,30.12,30.14,436030.0,29.4604,29.5479,29.295,29.3145,436030.0
2023-01-05 10:30:00,30.13,30.19,30.04,30.13,217768.0,29.3047,29.3631,29.2172,29.3047,217768.0
2023-01-05 11:00:00,30.13,30.35,30.11,30.28,191086.0,29.3047,29.5187,29.2853,29.4506,191086.0
2023-01-05 11:30:00,30.28,30.39,30.15,30.15,259682.0,29.4506,29.5576,29.3242,29.3242,259682.0
2023-01-05 12:00:00,30.15,30.36,30.12,30.35,101865.0,29.3242,29.5284,29.295,29.5187,101865.0
2023-01-05 12:30:00,30.35,30.45,30.34,30.43,69791.0,29.5187,29.616,29.509,29.5965,69791.0
2023-01-05 13:00:00,30.43,30.55,30.36,30.49,103970.0,29.5965,29.7132,29.5284,29.6549,103970.0
2023-01-05 13:30:00,30.49,30.59,30.49,30.54,150843.0,29.6549,29.7521,29.6549,29.7035,150843.0
2023-01-05 14:00:00,30.54,30.56,30.37,30.37,89863.0,29.7035,29.723,29.5382,29.5382,89863.0
2023-01-05 14:30:00,30.37,30.63,30.36,30.61,216512.0,29.5382,29.791,29.5284,29.7716,216512.0
2023-01-05 15:00:00,30.6,30.64,30.5,30.54,183385.0,29.7619,29.8008,29.6646,29.7035,183385.0
2023-01-05 15:30:00,30.55,30.69,30.51,30.67,528690.0,29.7132,29.8494,29.6743,29.8299,528690.0
2023-01-06 09:30:00,31.21,31.26,30.68,30.94,845632.0,30.3552,30.4038,29.8397,30.0925,845632.0
2023-01-06 10:00:00,30.95,31.52,30.95,31.34,713473.0,30.1023,30.6567,30.1023,30.4816,713473.0
2023-01-06 10:30:00,31.34,31.68,31.33,31.58,237640.0,30.4816,30.8123,30.4719,30.715,237640.0
2023-01-06 11:00:00,31.6,31.63,31.48,31.48,166739.0,30.7345,30.7636,30.6178,30.6178,166739.0
2023-01-06 11:30:00,31.48,31.63,31.47,31.56,208899.0,30.6178,30.7636,30.608,30.6956,208899.0
2023-01-06 12:00:00,31.56,31.58,31.43,31.45,160915.0,30.6956,30.715,30.5691,30.5886,160915.0
2023-01-06 12:30:00,31.45,31.48,31.31,31.36,174761.0,30.5886,30.6178,30.4524,30.501,174761.0
2023-01-06 13:00:00,31.36,31.5,31.35,31.5,165553.0,30.501,30.6372,30.4913,30.6372,165553.0
2023-01-06 13:30:00,31.5,31.64,31.47,31.59,258925.0,30.6372,30.7734,30.608,30.7247,258925.0
2023-01-06 14:00:00,31.6,31.61,31.5,31.5,200329.0,30.7345,30.7442,30.6372,30.6372,200329.0
2023-01-06 14:30:00,31.51,31.55,31.36,31.39,251666.0,30.6469,30.6858,30.501,30.5302,251666.0
2023-01-06 15:00:00,31.38,31.5,31.38,31.49,185831.0,30.5205,30.6372,30.5205,30.6275,185831.0
2023-01-06 15:30:00,31.5,31.54,31.45,31.5,812044.0,30.6372,30.6761,30.5886,30.6372,812044.0
2023-01-09 09:30:00,31.95,31.97,31.61,31.65,738709.0,31.0749,31.0943,30.7442,30.7831,738709.0
2023-01-09 10:00:00,31.65,31.74,31.5,31.6,541624.0,30.7831,30.8706,30.6372,30.7345,541624.0
2023-01-09 10:30:00,31.6,31.8,31.57,31.8,370553.0,30.7345,30.929,30.7053,30.929,370553.0
2023-01-09 11:00:00,31.81,31.82,31.68,31.76,153946.0,30.9387,30.9484,30.8123,30.8901,153946.0
2023-01-09 11:30:00,31.76,31.85,31.72,31.82,355996.0,30.8901,30.9776,30.8512,30.9484,355996.0
2023-01-09 12:00:00,31.82,31.83,31.56,31.57,490182.0,30.9484,30.9582,30.6956,30.7053,490182.0
2023-01-09 12:30:00,31.56,31.56,31.41,31.51,174275.0,30.6956,30.6956,30.5497,30.6469,174275.0
2023-01-09 13:00:00,31.52,31.57,31.43,31.56,171618.0,30.6567,30.7053,30.5691,30.6956,171618.0
2023-01-09 13:30:00,31.54,31.58,31.38,31.43,173974.0,30.6761,30.715,30.5205,30.5691,173974.0
2023-01-09 14:00:00,31.44,31.56,31.4,31.5,193435.0,30.5789,30.6956,30.5399,30.6372,193435.0
2023-01-09 14:30:00,31.49,31.57,31.46,31.53,154873.0,30.6275,30.7053,30.5983,30.6664,154873.0
2023-01-09 15:00:00,31.53,31.57,31.32,31.36,284781.0,30.6664,30.7053,30.4621,30.501,284781.0
2023-01-09 15:30:00,31.36,31.39,31.25,31.29,1196637.0,30.501,30.5302,30.3941,30.433,1196637.0
2023-01-10 09:30:00,31.35,31.51,31.21,31.35,421230.0,30.4913,30.6469,30.3552,30.4913,421230.0
2023-01-10 10:00:00,31.36,31.56,31.26,31.47,212862.0,30.501,30.6956,30.4038,30.608,212862.0
2023-01-10 10:30:00,31.49,31.49,31.28,31.36,212271.0,30.6275,30.6275,30.4232,30.501,212271.0
2023-01-10 11:00:00,31.35,31.55,31.32,31.46,155440.0,30.4913,30.6858,30.4621,30.5983,155440.0
2023-01-10 11:30:00,31.46,31.49,31.36,31.39,126708.0,30.5983,30.6275,30.501,30.5302,126708.0
2023-01-10 12:00:00,31.39,31.51,31.28,31.5,115870.0,30.5302,30.6469,30.4232,30.6372,115870.0
2023-01-10 12:30:00,31.5,31.63,31.49,31.57,75325.0,30.6372,30.7636,30.6275,30.7053,75325.0
2023-01-10 13:00:00,31.58,31.61,31.48,31.56,113190.0,30.715,30.7442,30.6178,30.6956,113190.0
2023-01-10 13:30:00,31.57,31.68,31.57,31.68,105467.0,30.7053,30.8123,30.7053,30.8123,105467.0
2023-01-10 14:00:00,31.68,31.81,31.68,31.81,206357.0,30.8123,30.9387,30.8123,30.9387,206357.0
2023-01-10 14:30:00,31.82,31.86,31.73,31.75,237054.0,30.9484,30.9873,30.8609,30.8804,237054.0
2023-01-10 15:00:00,31.76,31.84,31.71,31.82,184645.0,30.8901,30.9679,30.8415,30.9484,184645.0
2023-01-10 15:30:00,31.82,31.86,31.79,31.85,410201.0,30.9484,30.9873,30.9193,30.9776,410201.0
2023-01-11 09:30:00,31.98,32.08,31.5,31.54,678882.0,31.1041,31.2013,30.6372,30.6761,678882.0
2023-01-11 10:00:00,31.54,31.64,31.42,31.45,302500.0,30.6761,30.7734,30.5594,30.5886,302500.0
2023-01-11 10:30:00,31.45,31.53,31.37,31.48,148333.0,30.5886,30.6664,30.5108,30.6178,148333.0
2023-01-11 11:00:00,31.48,31.49,31.26,31.42,273036.0,30.6178,30.6275,30.4038,30.5594,273036.0
2023-01-11 11:30:00,31.41,31.55,31.36,31.5,134418.0,30.5497,30.6858,30.501,30.6372,134418.0
2023-01-11 12:00:00,31.49,31.59,31.49,31.55,164665.0,30.6275,30.7247,30.6275,30.6858,164665.0
2023-01-11 12:30:00,31.55,31.56,31.49,31.54,82665.0,30.6858,30.6956,30.6275,30.6761,82665.0
2023-01-11 13:00:00,31.54,31.63,31.51,31.56,155559.0,30.6761,30.7636,30.6469,30.6956,155559.0
2023-01-11 13:30:00,31.56,31.6,31.53,31.6,75425.0,30.6956,30.7345,30.6664,30.7345,75425.0
2023-01-11 14:00:00,31.6,31.65,31.57,31.59,64445.0,30.7345,30.7831,30.7053,30.7247,64445.0
2023-01-11 14:30:00,31.59,31.64,31.57,31.6,107804.0,30.7247,30.7734,30.7053,30.7345,107804.0
2023-01-11 15:00:00,31.61,31.63,31.53,31.53,229618.0,30.7442,30.7636,30.6664,30.6664,229618.0
2023-01-11 15:30:00,31.53,31.59,31.49,31.58,284199.0,30.6664,30.7247,30.6275,30.715,284199.0
2023-01-12 09:30:00,32.15,32.29,31.55,31.62,1598995.0,31.2694,31.4056,30.6858,30.7539,1598995.0
2023-01-12 10:00:00,31.62,31.9,31.56,31.77,693497.0,30.7539,31.0263,30.6956,30.8998,693497.0
2023-01-12 10:30:00,31.76,31.96,31.66,31.89,358992.0,30.8901,31.0846,30.7928,31.0165,358992.0
2023-01-12 11:00:00,31.89,32.04,31.86,32.02,344117.0,31.0165,31.1624,30.9873,31.143,344117.0
2023-01-12 11:30:00,32.03,32.13,31.97,32.05,477515.0,31.1527,31.25,31.0943,31.1721,477515.0
2023-01-12 12:00:00,32.05,32.19,32.0,32.18,318452.0,31.1721,31.3083,31.1235,31.2986,318452.0
2023-01-12 12:30:00,32.17,32.3,32.17,32.24,433836.0,31.2889,31.4153,31.2889,31.3569,433836.0
2023-01-12 13:00:00,32.25,32.26,32.04,32.07,261956.0,31.3667,31.3764,31.1624,31.1916,261956.0
2023-01-12 13:30:00,32.07,32.23,32.02,32.2,119729.0,31.1916,31.3472,31.143,31.318,119729.0
2023-01-12 14:00:00,32.21,32.22,32.12,32.16,146443.0,31.3278,31.3375,31.2402,31.2791,146443.0
2023-01-12 14:30:00,32.16,32.21,32.13,32.18,105091.0,31.2791,31.3278,31.25,31.2986,105091.0
2023-01-12 15:00:00,32.18,32.18,32.07,32.16,157610.0,31.2986,31.2986,31.1916,31.2791,157610.0
2023-01-12 15:30:00,32.16,32.2,32.11,32.17,425973.0,31.2791,31.318,31.2305,31.2889,425973.0
2023-01-13 09:30:00,32.18,32.69,32.13,32.57,710095.0,31.2986,31.7946,31.25,31.6779,710095.0
2023-01-13 10:00:00,32.55,32.61,32.34,32.51,237364.0,31.6584,31.7168,31.4542,31.6195,237364.0
2023-01-13 10:30:00,32.51,32.54,32.43,32.44,159008.0,31.6195,31.6487,31.5417,31.5515,159008.0
2023-01-13 11:00:00,32.45,32.47,32.34,32.45,267466.0,31.5612,31.5806,31.4542,31.5612,267466.0
2023-01-13 11:30:00,32.46,32.49,32.4,32.45,279945.0,31.5709,31.6001,31.5126,31.5612,279945.0
2023-01-13 12:00:00,32.45,32.6,32.41,32.59,143169.0,31.5612,31.7071,31.5223,31.6974,143169.0
2023-01-13 12:30:00,32.59,32.75,32.59,32.7,254759.0,31.6974,31.853,31.6974,31.8043,254759.0
2023-01-13 13:00:00,32.7,32.73,32.65,32.65,133244.0,31.8043,31.8335,31.7557,31.7557,133244.0
2023-01-13 13:30:00,32.65,32.7,32.58,32.59,135763.0,31.7557,31.8043,31.6876,31.6974,135763.0
2023-01-13 14:00:00,32.59,32.64,32.54,32.58,143813.0,31.6974,31.746,31.6487,31.6876,143813.0
2023-01-13 14:30:00,32.59,32.63,32.56,32.59,132584.0,31.6974,31.7363,31.6682,31.6974,132584.0
2023-01-13 15:00:00,32.59,32.66,32.56,32.65,209068.0,31.6974,31.7654,31.6682,31.7557,209068.0
2023-01-13 15:30:00,32.65,32.69,32.62,32.65,451438.0,31.7557,31.7946,31.7265,31.7557,451438.0
2023-01-17 09:30:00,32.24,32.29,31.95,32.02,847572.0,31.3569,31.4056,31.0749,31.143,847572.0
2023-01-17 10:00:00,32.03,32.16,31.84,31.88,333267.0,31.1527,31.2791,30.9679,31.0068,333267.0
2023-01-17 10:30:00,31.88,31.97,31.78,31.79,287194.0,31.0068,31.0943,30.9095,30.9193,287194.0
2023-01-17 11:00:00,31.8,31.82,31.68,31.79,303210.0,30.929,30.9484,30.8123,30.9193,303210.0
2023-01-17 11:30:00,31.79,31.83,31.67,31.77,241535.0,30.9193,30.9582,30.8026,30.8998,241535.0
2023-01-17 12:00:00,31.77,31.79,31.64,31.65,225849.0,30.8998,30.9193,30.7734,30.7831,225849.0
2023-01-17 12:30:00,31.65,31.71,31.58,31.64,284223.0,30.7831,30.8415,30.715,30.7734,284223.0
2023-01-17 13:00:00,31.64,31.66,31.51,31.53,264922.0,30.7734,30.7928,30.6469,30.6664,264922.0
2023-01-17 13:30:00,31.53,31.54,31.4,31.45,337514.0,30.6664,30.6761,30.5399,30.5886,337514.0
2023-01-17 14:00:00,31.45,31.45,31.34,31.44,223105.0,30.5886,30.5886,30.4816,30.5789,223105.0
2023-01-17 14:30:00,31.44,31.57,31.41,31.44,213391.0,30.5789,30.7053,30.5497,30.5789,213391.0
2023-01-17 15:00:00,31.45,31.5,31.41,31.45,251563.0,30.5886,30.6372,30.5497,30.5886,251563.0
2023-01-17 15:30:00,31.45,31.58,31.43,31.53,702285.0,30.5886,30.715,30.5691,30.6664,702285.0
2023-01-18 09:30:00,32.09,32.23,31.7,31.87,696845.0,31.211,31.3472,30.8317,30.9971,696845.0
2023-01-18 10:00:00,31.89,31.91,31.66,31.82,267088.0,31.0165,31.036,30.7928,30.9484,267088.0
2023-01-18 10:30:00,31.82,31.84,31.64,31.76,225414.0,30.9484,30.9679,30.7734,30.8901,225414.0
2023-01-18 11:00:00,31.76,31.8,31.67,31.69,155237.0,30.8901,30.929,30.8026,30.822,155237.0
2023-01-18 11:30:00,31.69,31.69,31.51,31.55,237666.0,30.822,30.822,30.6469,30.6858,237666.0
2023-01-18 12:00:00,31.54,31.54,31.29,31.31,154412.0,30.6761,30.6761,30.433,30.4524,154412.0
2023-01-18 12:30:00,31.31,31.39,31.28,31.39,112189.0,30.4524,30.5302,30.4232,30.5302,112189.0
2023-01-18 13:00:00,31.4,31.45,31.36,31.4,97572.0,30.5399,30.5886,30.501,30.5399,97572.0
2023-01-18 13:30:00,31.4,31.48,31.37,31.38,79622.0,30.5399,30.6178,30.5108,30.5205,79622.0
2023-01-18 14:00:00,31.36,31.41,31.26,31.4,97674.0,30.501,30.5497,30.4038,30.5399,97674.0
2023-01-18 14:30:00,31.41,31.46,31.39,31.42,115169.0,30.5497,30.5983,30.5302,30.5594,115169.0
2023-01-18 15:00:00,31.41,31.41,31.3,31.33,165805.0,30.5497,30.5497,30.4427,30.4719,165805.0
2023-01-18 15:30:00,31.32,31.36,31.21,31.22,351222.0,30.4621,30.501,30.3552,30.3649,351222.0
2023-01-19 09:30:00,31.43,31.61,31.25,31.54,486112.0,30.5691,30.7442,30.3941,30.6761,486112.0
2023-01-19 10:00:00,31.53,31.95,31.47,31.94,600782.0,30.6664,31.0749,30.608,31.0652,600782.0
2023-01-19 10:30:00,31.94,31.98,31.72,31.73,513641.0,31.0652,31.1041,30.8512,30.8609,513641.0
2023-01-19 11:00:00,31.73,31.82,31.66,31.8,353708.0,30.8609,30.9484,30.7928,30.929,353708.0
2023-01-19 11:30:00,31.8,31.89,31.77,31.86,244913.0,30.929,31.0165,30.8998,30.9873,244913.0
2023-01-19 12:00:00,31.86,32.0,31.77,31.82,449652.0,30.9873,31.1235,30.8998,30.9484,449652.0
2023-01-19 12:30:00,31.82,31.86,31.69,31.79,285671.0,30.9484,30.9873,30.822,30.9193,285671.0
2023-01-19 13:00:00,31.79,31.89,31.75,31.82,205872.0,30.9193,31.0165,30.8804,30.9484,205872.0
2023-01-19 13:30:00,31.82,31.97,31.82,31.97,269612.0,30.9484,31.0943,30.9484,31.0943,269612.0
2023-01-19 14:00:00,31.98,32.09,31.91,32.05,275328.0,31.1041,31.211,31.036,31.1721,275328.0
2023-01-19 14:30:00,32.06,32.15,32.03,32.08,232349.0,31.1819,31.2694,31.1527,31.2013,232349.0
2023-01-19 15:00:00,32.07,32.2,32.06,32.1,377678.0,31.1916,31.318,31.1819,31.2208,377678.0
2023-01-19 15:30:00,32.1,32.11,31.99,32.0,823662.0,31.2208,31.2305,31.1138,31.1235,823662.0
2023-01-20 09:30:00,31.8,31.92,31.59,31.8,670697.0,30.929,31.0457,30.7247,30.929,670697.0
2023-01-20 10:00:00,31.81,32.13,31.78,32.11,240239.0,30.9387,31.25,30.9095,31.2305,240239.0
2023-01-20 10:30:00,32.12,32.14,31.91,32.05,257281.0,31.2402,31.2597,31.036,31.1721,257281.0
2023-01-20 11:00:00,32.05,32.15,32.02,32.08,166482.0,31.1721,31.2694,31.143,31.2013,166482.0
2023-01-20 11:30:00,32.08,32.13,32.04,32.07,157281.0,31.2013,31.25,31.1624,31.1916,157281.0
2023-01-20 12:00:00,32.08,32.12,32.02,32.05,159298.0,31.2013,31.2402,31.143,31.1721,159298.0
2023-01-20 12:30:00,32.05,32.16,32.03,32.12,87830.0,31.1721,31.2791,31.1527,31.2402,87830.0
2023-01-20 13:00:00,32.12,32.24,32.11,32.22,193067.0,31.2402,31.3569,31.2305,31.3375,193067.0
2023-01-20 13:30:00,32.22,32.37,32.22,32.34,313843.0,31.3375,31.4834,31.3375,31.4542,313843.0
2023-01-20 14:00:00,32.34,32.38,32.29,32.37,164873.0,31.4542,31.4931,31.4056,31.4834,164873.0
2023-01-20 14:30:00,32.37,32.37,32.28,32.35,254170.0,31.4834,31.4834,31.3958,31.4639,254170.0
2023-01-20 15:00:00,32.36,32.44,32.32,32.38,337058.0,31.4737,31.5515,31.4347,31.4931,337058.0
2023-01-20 15:30:00,32.38,32.43,32.31,32.41,515831.0,31.4931,31.5417,31.425,31.5223,515831.0
2023-01-23 09:30:00,31.97,32.09,31.88,31.96,774672.0,31.0943,31.211,31.0068,31.0846,774672.0
2023-01-23 10:00:00,31.95,31.99,31.71,31.84,448973.0,31.0749,31.1138,30.8415,30.9679,448973.0
2023-01-23 10:30:00,31.84,31.95,31.82,31.91,276839.0,30.9679,31.0749,30.9484,31.036,276839.0
2023-01-23 11:00:00,31.9,32.13,31.9,32.04,349751.0,31.0263,31.25,31.0263,31.1624,349751.0
2023-01-23 11:30:00,32.03,32.08,32.0,32.07,283362.0,31.1527,31.2013,31.1235,31.1916,283362.0
2023-01-23 12:00:00,32.07,32.14,32.07,32.13,260752.0,31.1916,31.2597,31.1916,31.25,260752.0
2023-01-23 12:30:00,32.12,32.15,32.07,32.15,148126.0,31.2402,31.2694,31.1916,31.2694,148126.0
2023-01-23 13:00:00,32.15,32.38,32.15,32.35,402469.0,31.2694,31.4931,31.2694,31.4639,402469.0
2023-01-23 13:30:00,32.36,32.42,32.32,32.32,145214.0,31.4737,31.532,31.4347,31.4347,145214.0
2023-01-23 14:00:00,32.31,32.31,32.19,32.19,159006.0,31.425,31.425,31.3083,31.3083,159006.0
2023-01-23 14:30:00,32.2,32.22,32.15,32.19,210772.0,31.318,31.3375,31.2694,31.3083,210772.0
2023-01-23 15:00:00,32.19,32.34,32.17,32.28,221405.0,31.3083,31.4542,31.2889,31.3958,221405.0
2023-01-23 15:30:00,32.27,32.42,32.24,32.41,685792.0,31.3861,31.532,31.3569,31.5223,685792.0
2023-01-24 09:30:00,32.19,32.55,32.04,32.06,572157.0,31.3083,31.6584,31.1624,31.1819,572157.0
2023-01-24 10:00:00,32.04,32.4,31.88,32.4,299737.0,31.1624,31.5126,31.0068,31.5126,299737.0
2023-01-24 10:30:00,32.4,32.62,32.34,32.56,269893.0,31.5126,31.7265,31.4542,31.6682,269893.0
2023-01-24 11:00:00,32.56,32.59,32.48,32.59,114581.0,31.6682,31.6974,31.5904,31.6974,114581.0
2023-01-24 11:30:00,32.6,32.6,32.36,32.37,335130.0,31.7071,31.7071,31.4737,31.4834,335130.0
2023-01-24 12:00:00,32.36,32.48,32.28,32.35,280504.0,31.4737,31.5904,31.3958,31.4639,280504.0
2023-01-24 12:30:00,32.36,32.48,32.33,32.45,128172.0,31.4737,31.5904,31.4445,31.5612,128172.0
2023-01-24 13:00:00,32.44,32.53,32.44,32.51,145272.0,31.5515,31.639,31.5515,31.6195,145272.0
2023-01-24 13:30:00,32.52,32.59,32.5,32.56,154258.0,31.6293,31.6974,31.6098,31.6682,154258.0
2023-01-24 14:00:00,32.57,32.71,32.51,32.7,252335.0,31.6779,31.8141,31.6195,31.8043,252335.0
2023-01-24 14:30:00,32.71,32.77,32.71,32.77,231589.0,31.8141,31.8724,31.8141,31.8724,231589.0
2023-01-24 15:00:00,32.77,32.8,32.71,32.72,197981.0,31.8724,31.9016,31.8141,31.8238,197981.0
2023-01-24 15:30:00,32.73,32.76,32.69,32.74,530636.0,31.8335,31.8627,31.7946,31.8432,530636.0
2023-01-25 09:30:00,32.3,32.78,32.26,32.69,404805.0,31.4153,31.8821,31.3764,31.7946,404805.0
2023-01-25 10:00:00,32.7,32.95,32.57,32.66,302861.0,31.8043,32.0475,31.6779,31.7654,302861.0
2023-01-25 10:30:00,32.66,32.78,32.55,32.76,182263.0,31.7654,31.8821,31.6584,31.8627,182263.0
2023-01-25 11:00:00,32.75,32.9,32.6,32.83,307319.0,31.853,31.9989,31.7071,31.9308,307319.0
2023-01-25 11:30:00,32.84,32.91,32.81,32.9,156040.0,31.9405,32.0086,31.9113,31.9989,156040.0
2023-01-25 12:00:00,32.9,32.95,32.85,32.91,121620.0,31.9989,32.0475,31.9502,32.0086,121620.0
2023-01-25 12:30:00,32.91,32.99,32.91,32.94,164971.0,32.0086,32.0864,32.0086,32.0378,164971.0
2023-01-25 13:00:00,32.94,33.11,32.93,33.09,139186.0,32.0378,32.2031,32.028,32.1837,139186.0
2023-01-25 13:30:00,33.09,33.12,33.03,33.04,80973.0,32.1837,32.2128,32.1253,32.135,80973.0
2023-01-25 14:00:00,33.05,33.1,33.03,33.06,129901.0,32.1448,32.1934,32.1253,32.1545,129901.0
2023-01-25 14:30:00,33.06,33.2,33.06,33.19,150947.0,32.1545,32.2906,32.1545,32.2809,150947.0
2023-01-25 15:00:00,33.18,33.31,33.17,33.22,364746.0,32.2712,32.3976,32.2615,32.3101,364746.0
2023-01-25 15:30:00,33.23,33.34,33.22,33.25,635583.0,32.3198,32.4268,32.3101,32.3393,635583.0
2023-01-26 09:30:00,33.13,33.16,32.7,32.81,531741.0,32.2226,32.2517,31.8043,31.9113,531741.0
2023-01-26 10:00:00,32.82,32.86,32.68,32.75,192883.0,31.9211,31.96,31.7849,31.853,192883.0
2023-01-26 10:30:00,32.74,32.82,32.41,32.49,549137.0,31.8432,31.9211,31.5223,31.6001,549137.0
2023-01-26 11:00:00,32.49,32.63,32.42,32.61,361304.0,31.6001,31.7363,31.532,31.7168,361304.0
2023-01-26 11:30:00,32.61,32.63,32.49,32.61,213014.0,31.7168,31.7363,31.6001,31.7168,213014.0
2023-01-26 12:00:00,32.61,32.72,32.58,32.59,191696.0,31.7168,31.8238,31.6876,31.6974,191696.0
2023-01-26 12:30:00,32.6,32.61,32.51,32.51,123756.0,31.7071,31.7168,31.6195,31.6195,123756.0
2023-01-26 13:00:00,32.52,32.63,32.51,32.61,95523.0,31.6293,31.7363,31.6195,31.7168,95523.0
2023-01-26 13:30:00,32.63,32.72,32.57,32.57,124382.0,31.7363,31.8238,31.6779,31.6779,124382.0
2023-01-26 14:00:00,32.57,32.73,32.52,32.65,202920.0,31.6779,31.8335,31.6293,31.7557,202920.0
2023-01-26 14:30:00,32.65,32.75,32.64,32.75,92888.0,31.7557,31.853,31.746,31.853,92888.0
2023-01-26 15:00:00,32.74,32.74,32.67,32.69,123756.0,31.8432,31.8432,31.7752,31.7946,123756.0
2023-01-26 15:30:00,32.69,32.77,32.67,32.76,436185.0,31.7946,31.8724,31.7752,31.8627,436185.0
2023-01-27 09:30:00,32.6,32.6,32.29,32.42,447487.0,31.7071,31.7071,31.4056,31.532,447487.0
2023-01-27 10:00:00,32.44,32.63,32.35,32.38,211939.0,31.5515,31.7363,31.4639,31.4931,211939.0
2023-01-27 10:30:00,32.38,32.43,32.09,32.18,380935.0,31.4931,31.5417,31.211,31.2986,380935.0
2023-01-27 11:00:00,32.18,32.37,32.16,32.27,249355.0,31.2986,31.4834,31.2791,31.3861,249355.0
2023-01-27 11:30:00,32.27,32.35,32.23,32.23,144661.0,31.3861,31.4639,31.3472,31.3472,144661.0
2023-01-27 12:00:00,32.22,32.37,32.21,32.27,209868.0,31.3375,31.4834,31.3278,31.3861,209868.0
2023-01-27 12:30:00,32.27,32.4,32.27,32.35,127024.0,31.3861,31.5126,31.3861,31.4639,127024.0
2023-01-27 13:00:00,32.36,32.38,32.29,32.34,75915.0,31.4737,31.4931,31.4056,31.4542,75915.0
2023-01-27 13:30:00,32.34,32.44,32.34,32.42,82281.0,31.4542,31.5515,31.4542,31.532,82281.0
2023-01-27 14:00:00,32.42,32.49,32.38,32.47,129531.0,31.532,31.6001,31.4931,31.5806,129531.0
2023-01-27 14:30:00,32.47,32.47,32.4,32.4,81229.0,31.5806,31.5806,31.5126,31.5126,81229.0
2023-01-27 15:00:00,32.4,32.44,32.4,32.41,104271.0,31.5126,31.5515,31.5126,31.5223,104271.0
2023-01-27 15:30:00,32.41,32.41,32.3,32.34,272574.0,31.5223,31.5223,31.4153,31.4542,272574.0
2023-01-30 09:30:00,32.16,32.31,32.11,32.19,377408.0,31.2791,31.425,31.2305,31.3083,377408.0
2023-01-30 10:00:00,32.19,32.35,32.18,32.35,106751.0,31.3083,31.4639,31.2986,31.4639,106751.0
2023-01-30 10:30:00,32.36,32.37,32.12,32.22,169117.0,31.4737,31.4834,31.2402,31.3375,169117.0
2023-01-30 11:00:00,32.22,32.23,32.14,32.18,186489.0,31.3375,31.3472,31.2597,31.2986,186489.0
2023-01-30 11:30:00,32.17,32.23,32.14,32.23,140217.0,31.2889,31.3472,31.2597,31.3472,140217.0
2023-01-30 12:00:00,32.23,32.23,32.06,32.09,82335.0,31.3472,31.3472,31.1819,31.211,82335.0
2023-01-30 12:30:00,32.08,32.15,32.03,32.06,113709.0,31.2013,31.2694,31.1527,31.1819,113709.0
2023-01-30 13:00:00,32.06,32.06,31.99,32.04,48860.0,31.1819,31.1819,31.1138,31.1624,48860.0
2023-01-30 13:30:00,32.03,32.03,31.96,32.0,120460.0,31.1527,31.1527,31.0846,31.1235,120460.0
2023-01-30 14:00:00,32.0,32.01,31.93,31.98,129305.0,31.1235,31.1332,31.0554,31.1041,129305.0
2023-01-30 14:30:00,31.97,31.97,31.88,31.93,136480.0,31.0943,31.0943,31.0068,31.0554,136480.0
2023-01-30 15:00:00,31.93,31.96,31.85,31.88,123180.0,31.0554,31.0846,30.9776,31.0068,123180.0
2023-01-30 15:30:00,31.87,31.95,31.83,31.84,306789.0,30.9971,31.0749,30.9582,30.9679,306789.0
2023-01-31 09:30:00,31.65,31.78,31.55,31.7,613431.0,30.7831,30.9095,30.6858,30.8317,613431.0
2023-01-31 10:00:00,31.71,31.79,31.54,31.6,227225.0,30.8415,30.9193,30.6761,30.7345,227225.0
2023-01-31 10:30:00,31.61,31.95,31.6,31.94,337578.0,30.7442,31.0749,30.7345,31.0652,337578.0
2023-01-31 11:00:00,31.94,32.01,31.92,31.98,169180.0,31.0652,31.1332,31.0457,31.1041,169180.0
2023-01-31 11:30:00,31.98,32.03,31.96,31.98,159075.0,31.1041,31.1527,31.0846,31.1041,159075.0
2023-01-31 12:00:00,31.98,32.02,31.92,31.99,143004.0,31.1041,31.143,31.0457,31.1138,143004.0
2023-01-31 12:30:00,32.0,32.0,31.92,31.92,59394.0,31.1235,31.1235,31.0457,31.0457,59394.0
2023-01-31 13:00:00,31.92,31.96,31.84,31.89,67709.0,31.0457,31.0846,30.9679,31.0165,67709.0
2023-01-31 13:30:00,31.9,31.91,31.85,31.89,63261.0,31.0263,31.036,30.9776,31.0165,63261.0
2023-01-31 14:00:00,31.89,31.91,31.86,31.88,71363.0,31.0165,31.036,30.9873,31.0068,71363.0
2023-01-31 14:30:00,31.88,31.9,31.84,31.88,69725.0,31.0068,31.0263,30.9679,31.0068,69725.0
2023-01-31 15:00:00,31.88,31.95,31.88,31.94,115421.0,31.0068,31.0749,31.0068,31.0652,115421.0
2023-01-31 15:30:00,31.94,32.0,31.9,31.99,347755.0,31.0652,31.1235,31.0263,31.1138,347755.0
2023-02-01 09:30:00,31.99,32.05,31.82,31.99,232665.0,31.1138,31.1721,30.9484,31.1138,232665.0
2023-02-01 10:00:00,32.01,32.03,31.85,32.0,328120.0,31.1332,31.1527,30.9776,31.1235,328120.0
2023-02-01 10:30:00,32.0,32.12,31.96,32.09,176297.0,31.1235,31.2402,31.0846,31.211,176297.0
2023-02-01 11:00:00,32.09,32.09,31.99,32.01,111233.0,31.211,31.211,31.1138,31.1332,111233.0
2023-02-01 11:30:00,32.0,32.02,31.91,31.92,171347.0,31.1235,31.143,31.036,31.0457,171347.0
2023-02-01 12:00:00,31.92,31.92,31.78,31.91,92179.0,31.0457,31.0457,30.9095,31.036,92179.0
2023-02-01 12:30:00,31.93,31.93,31.84,31.89,66215.0,31.0554,31.0554,30.9679,31.0165,66215.0
2023-02-01 13:00:00,31.89,31.92,31.84,31.89,78527.0,31.0165,31.0457,30.9679,31.0165,78527.0
2023-02-01 13:30:00,31.89,31.93,31.77,31.83,138403.0,31.0165,31.0554,30.8998,30.9582,138403.0
2023-02-01 14:00:00,31.82,32.03,31.66,31.94,332836.0,30.9484,31.1527,30.7928,31.0652,332836.0
2023-02-01 14:30:00,31.94,32.67,31.7,32.59,1187901.0,31.0652,31.7752,30.8317,31.6974,1187901.0
2023-02-01 15:00:00,32.59,32.85,32.59,32.85,763439.0,31.6974,31.9502,31.6974,31.9502,763439.0
2023-02-01 15:30:00,32.85,33.0,32.68,32.76,901162.0,31.9502,32.0961,31.7849,31.8627,901162.0
2023-02-02 09:30:00,32.9,32.9,31.89,31.9,1017440.0,31.9989,31.9989,31.0165,31.0263,1017440.0
2023-02-02 10:00:00,31.89,32.02,31.76,31.87,911159.0,31.0165,31.143,30.8901,30.9971,911159.0
2023-02-02 10:30:00,31.87,32.05,31.84,32.03,535091.0,30.9971,31.1721,30.9679,31.1527,535091.0
2023-02-02 11:00:00,32.02,32.04,31.83,31.85,220216.0,31.143,31.1624,30.9582,30.9776,220216.0
2023-02-02 11:30:00,31.85,31.87,31.55,31.64,287380.0,30.9776,30.9971,30.6858,30.7734,287380.0
2023-02-02 12:00:00,31.63,31.77,31.59,31.75,344618.0,30.7636,30.8998,30.7247,30.8804,344618.0
2023-02-02 12:30:00,31.75,31.82,31.58,31.61,249450.0,30.8804,30.9484,30.715,30.7442,249450.0
2023-02-02 13:00:00,31.61,31.71,31.59,31.68,166352.0,30.7442,30.8415,30.7247,30.8123,166352.0
2023-02-02 13:30:00,31.67,31.81,31.67,31.8,148614.0,30.8026,30.9387,30.8026,30.929,148614.0
2023-02-02 14:00:00,31.8,31.8,31.43,31.44,549208.0,30.929,30.929,30.5691,30.5789,549208.0
2023-02-02 14:30:00,31.45,31.52,31.43,31.48,285329.0,30.5886,30.6567,30.5691,30.6178,285329.0
2023-02-02 15:00:00,31.48,31.57,31.47,31.52,272021.0,30.6178,30.7053,30.608,30.6567,272021.0
2023-02-02 15:30:00,31.53,31.75,31.51,31.71,920945.0,30.6664,30.8804,30.6469,30.8415,920945.0
2023-02-03 09:30:00,30.85,31.11,30.66,30.97,1023432.0,30.005,30.2579,29.8202,30.1217,1023432.0
2023-02-03 10:00:00,30.96,30.96,30.57,30.73,622154.0,30.112,30.112,29.7327,29.8883,622154.0
2023-02-03 10:30:00,30.73,30.85,30.67,30.77,310179.0,29.8883,30.005,29.8299,29.9272,310179.0
2023-02-03 11:00:00,30.77,30.81,30.59,30.61,240749.0,29.9272,29.9661,29.7521,29.7716,240749.0
2023-02-03 11:30:00,30.61,30.68,30.56,30.57,229991.0,29.7716,29.8397,29.723,29.7327,229991.0
2023-02-03 12:00:00,30.56,30.58,30.41,30.43,303568.0,29.723,29.7424,29.5771,29.5965,303568.0
2023-02-03 12:30:00,30.41,30.5,30.38,30.39,257345.0,29.5771,29.6646,29.5479,29.5576,257345.0
2023-02-03 13:00:00,30.39,30.43,30.34,30.35,369174.0,29.5576,29.5965,29.509,29.5187,369174.0
2023-02-03 13:30:00,30.34,30.43,30.3,30.38,315177.0,29.509,29.5965,29.4701,29.5479,315177.0
2023-02-03 14:00:00,30.38,30.43,30.33,30.34,235909.0,29.5479,29.5965,29.4993,29.509,235909.0
2023-02-03 14:30:00,30.33,30.37,30.23,30.24,291042.0,29.4993,29.5382,29.402,29.4117,291042.0
2023-02-03 15:00:00,30.23,30.32,30.22,30.25,269749.0,29.402,29.4895,29.3923,29.4214,269749.0
2023-02-03 15:30:00,30.25,30.35,30.22,30.32,772520.0,29.4214,29.5187,29.3923,29.4895,772520.0
2023-02-06 09:30:00,30.29,30.42,30.02,30.31,1030582.0,29.4604,29.5868,29.1977,29.4798,1030582.0
2023-02-06 10:00:00,30.31,30.37,30.11,30.12,455802.0,29.4798,29.5382,29.2853,29.295,455802.0
2023-02-06 10:30:00,30.11,30.24,30.07,30.13,204341.0,29.2853,29.4117,29.2464,29.3047,204341.0
2023-02-06 11:00:00,30.13,30.26,30.07,30.24,198088.0,29.3047,29.4312,29.2464,29.4117,198088.0
2023-02-06 11:30:00,30.24,30.29,30.18,30.18,158638.0,29.4117,29.4604,29.3534,29.3534,158638.0
2023-02-06 12:00:00,30.18,30.2,30.08,30.09,138535.0,29.3534,29.3728,29.2561,29.2658,138535.0
2023-02-06 12:30:00,30.1,30.16,30.07,30.11,113806.0,29.2756,29.3339,29.2464,29.2853,113806.0
2023-02-06 13:00:00,30.12,30.19,30.08,30.14,103327.0,29.295,29.3631,29.2561,29.3145,103327.0
2023-02-06 13:30:00,30.14,30.18,30.11,30.16,162464.0,29.3145,29.3534,29.2853,29.3339,162464.0
2023-02-06 14:00:00,30.15,30.23,30.12,30.19,78772.0,29.3242,29.402,29.295,29.3631,78772.0
2023-02-06 14:30:00,30.19,30.2,30.13,30.16,116780.0,29.3631,29.3728,29.3047,29.3339,116780.0
2023-02-06 15:00:00,30.16,30.19,30.11,30.18,117102.0,29.3339,29.3631,29.2853,29.3534,117102.0
2023-02-06 15:30:00,30.17,30.25,30.14,30.22,344105.0,29.3436,29.4214,29.3145,29.3923,344105.0
2023-02-07 09:30:00,30.3,30.58,30.21,30.32,475973.0,29.4701,29.7424,29.3825,29.4895,475973.0
2023-02-07 10:00:00,30.32,30.36,30.14,30.29,174009.0,29.4895,29.5284,29.3145,29.4604,174009.0
2023-02-07 10:30:00,30.28,30.52,30.23,30.5,203096.0,29.4506,29.6841,29.402,29.6646,203096.0
2023-02-07 11:00:00,30.5,30.52,30.41,30.52,214971.0,29.6646,29.6841,29.5771,29.6841,214971.0
2023-02-07 11:30:00,30.52,30.58,30.45,30.5,340870.0,29.6841,29.7424,29.616,29.6646,340870.0
2023-02-07 12:00:00,30.5,30.55,30.46,30.46,84112.0,29.6646,29.7132,29.6257,29.6257,84112.0
2023-02-07 12:30:00,30.46,31.0,30.39,30.96,604107.0,29.6257,30.1509,29.5576,30.112,604107.0
2023-02-07 13:00:00,30.97,31.0,30.48,30.48,513294.0,30.1217,30.1509,29.6451,29.6451,513294.0
2023-02-07 13:30:00,30.47,30.47,30.18,30.26,372552.0,29.6354,29.6354,29.3534,29.4312,372552.0
2023-02-07 14:00:00,30.27,30.61,30.27,30.52,315694.0,29.4409,29.7716,29.4409,29.6841,315694.0
2023-02-07 14:30:00,30.53,30.6,30.52,30.57,111058.0,29.6938,29.7619,29.6841,29.7327,111058.0
2023-02-07 15:00:00,30.58,30.63,30.44,30.57,163861.0,29.7424,29.791,29.6062,29.7327,163861.0
2023-02-07 15:30:00,30.57,30.7,30.53,30.64,345787.0,29.7327,29.8591,29.6938,29.8008,345787.0
2023-02-08 09:30:00,30.75,30.76,30.35,30.43,377382.0,29.9078,29.9175,29.5187,29.5965,377382.0
2023-02-08 10:00:00,30.42,30.5,30.34,30.44,91548.0,29.5868,29.6646,29.509,29.6062,91548.0
2023-02-08 10:30:00,30.46,30.53,30.39,30.42,116638.0,29.6257,29.6938,29.5576,29.5868,116638.0
2023-02-08 11:00:00,30.41,30.46,30.34,30.37,94697.0,29.5771,29.6257,29.509,29.5382,94697.0
2023-02-08 11:30:00,30.36,30.52,30.3,30.51,101532.0,29.5284,29.6841,29.4701,29.6743,101532.0
2023-02-08 12:00:00,30.5,30.61,30.5,30.59,170309.0,29.6646,29.7716,29.6646,29.7521,170309.0
2023-02-08 12:30:00,30.59,30.61,30.47,30.5,98220.0,29.7521,29.7716,29.6354,29.6646,98220.0
2023-02-08 13:00:00,30.51,30.62,30.51,30.56,52374.0,29.6743,29.7813,29.6743,29.723,52374.0
2023-02-08 13:30:00,30.56,30.59,30.48,30.52,46434.0,29.723,29.7521,29.6451,29.6841,46434.0
2023-02-08 14:00:00,30.51,30.57,30.46,30.48,48766.0,29.6743,29.7327,29.6257,29.6451,48766.0
2023-02-08 14:30:00,30.49,30.54,30.45,30.47,56004.0,29.6549,29.7035,29.616,29.6354,56004.0
2023-02-08 15:00:00,30.46,30.46,30.37,30.39,80064.0,29.6257,29.6257,29.5382,29.5576,80064.0
2023-02-08 15:30:00,30.4,30.45,30.36,30.38,293822.0,29.5673,29.616,29.5284,29.5479,293822.0
2023-02-09 09:30:00,30.74,30.91,30.52,30.53,328715.0,29.898,30.0634,29.6841,29.6938,328715.0
2023-02-09 10:00:00,30.53,30.62,30.32,30.32,144081.0,29.6938,29.7813,29.4895,29.4895,144081.0
2023-02-09 10:30:00,30.32,30.32,30.16,30.24,117400.0,29.4895,29.4895,29.3339,29.4117,117400.0
2023-02-09 11:00:00,30.24,30.24,30.04,30.13,268907.0,29.4117,29.4117,29.2172,29.3047,268907.0
2023-02-09 11:30:00,30.13,30.14,29.99,30.07,190230.0,29.3047,29.3145,29.1686,29.2464,190230.0
2023-02-09 12:00:00,30.05,30.14,30.03,30.05,80533.0,29.2269,29.3145,29.2075,29.2269,80533.0
2023-02-09 12:30:00,30.05,30.05,29.88,29.99,249583.0,29.2269,29.2269,29.0616,29.1686,249583.0
2023-02-09 13:00:00,29.99,30.02,29.93,29.93,173359.0,29.1686,29.1977,29.1102,29.1102,173359.0
2023-02-09 13:30:00,29.93,29.99,29.81,29.81,269496.0,29.1102,29.1686,28.9935,28.9935,269496.0
2023-02-09 14:00:00,29.81,29.86,29.72,29.76,299075.0,28.9935,29.0421,28.906,28.9449,299075.0
2023-02-09 14:30:00,29.75,29.76,29.6,29.71,336204.0,28.9351,28.9449,28.7893,28.8962,336204.0
2023-02-09 15:00:00,29.71,29.73,29.62,29.64,205021.0,28.8962,28.9157,28.8087,28.8282,205021.0
2023-02-09 15:30:00,29.64,29.81,29.59,29.76,813240.0,28.8282,28.9935,28.7795,28.9449,813240.0
2023-02-10 09:30:00,29.82,29.82,29.49,29.53,502795.0,29.0032,29.0032,28.6823,28.7212,502795.0
2023-02-10 10:00:00,29.55,29.95,29.46,29.73,415379.0,28.7406,29.1297,28.6531,28.9157,415379.0
2023-02-10 10:30:00,29.73,29.76,29.46,29.52,260004.0,28.9157,28.9449,28.6531,28.7114,260004.0
2023-02-10 11:00:00,29.52,29.64,29.52,29.6,180908.0,28.7114,28.8282,28.7114,28.7893,180908.0
2023-02-10 11:30:00,29.6,29.62,29.36,29.41,568122.0,28.7893,28.8087,28.5558,28.6045,568122.0
2023-02-10 12:00:00,29.41,29.49,29.39,29.47,195722.0,28.6045,28.6823,28.585,28.6628,195722.0
2023-02-10 12:30:00,29.48,29.54,29.45,29.47,145839.0,28.6725,28.7309,28.6434,28.6628,145839.0
2023-02-10 13:00:00,29.47,29.57,29.46,29.54,86582.0,28.6628,28.7601,28.6531,28.7309,86582.0
2023-02-10 13:30:00,29.53,29.57,29.48,29.49,49947.0,28.7212,28.7601,28.6725,28.6823,49947.0
2023-02-10 14:00:00,29.48,29.54,29.47,29.51,106969.0,28.6725,28.7309,28.6628,28.7017,106969.0
2023-02-10 14:30:00,29.52,29.59,29.5,29.58,67523.0,28.7114,28.7795,28.692,28.7698,67523.0
2023-02-10 15:00:00,29.59,29.63,29.55,29.57,119629.0,28.7795,28.8184,28.7406,28.7601,119629.0
2023-02-10 15:30:00,29.57,29.68,29.57,29.63,241513.0,28.7601,28.8671,28.7601,28.8184,241513.0
2023-02-13 09:30:00,29.56,29.73,29.32,29.69,471407.0,28.7503,28.9157,28.5169,28.8768,471407.0
2023-02-13 10:00:00,29.71,29.79,29.66,29.79,126494.0,28.8962,28.974,28.8476,28.974,126494.0
2023-02-13 10:30:00,29.79,29.79,29.66,29.67,157748.0,28.974,28.974,28.8476,28.8573,157748.0
2023-02-13 11:00:00,29.67,29.7,29.58,29.69,160324.0,28.8573,28.8865,28.7698,28.8768,160324.0
2023-02-13 11:30:00,29.7,29.77,29.64,29.71,154320.0,28.8865,28.9546,28.8282,28.8962,154320.0
2023-02-13 12:00:00,29.72,29.76,29.64,29.64,76897.0,28.906,28.9449,28.8282,28.8282,76897.0
2023-02-13 12:30:00,29.65,29.69,29.61,29.61,60083.0,28.8379,28.8768,28.799,28.799,60083.0
2023-02-13 13:00:00,29.61,29.63,29.5,29.56,200827.0,28.799,28.8184,28.692,28.7503,200827.0
2023-02-13 13:30:00,29.57,29.66,29.57,29.64,73331.0,28.7601,28.8476,28.7601,28.8282,73331.0
2023-02-13 14:00:00,29.65,29.69,29.64,29.64,84163.0,28.8379,28.8768,28.8282,28.8282,84163.0
2023-02-13 14:30:00,29.65,29.68,29.57,29.6,61930.0,28.8379,28.8671,28.7601,28.7893,61930.0
2023-02-13 15:00:00,29.6,29.64,29.55,29.63,81680.0,28.7893,28.8282,28.7406,28.8184,81680.0
2023-02-13 15:30:00,29.63,29.68,29.55,29.59,440598.0,28.8184,28.8671,28.7406,28.7795,440598.0
2023-02-14 09:30:00,29.4,29.64,29.11,29.58,667513.0,28.5947,28.8282,28.3127,28.7698,667513.0
2023-02-14 10:00:00,29.58,29.83,29.54,29.66,337202.0,28.7698,29.013,28.7309,28.8476,337202.0
2023-02-14 10:30:00,29.66,29.67,29.2,29.25,461210.0,28.8476,28.8573,28.4002,28.4488,461210.0
2023-02-14 11:00:00,29.25,29.38,29.22,29.23,193486.0,28.4488,28.5753,28.4197,28.4294,193486.0
2023-02-14 11:30:00,29.22,29.3,29.16,29.28,305939.0,28.4197,28.4975,28.3613,28.478,305939.0
2023-02-14 12:00:00,29.27,29.34,29.23,29.23,197218.0,28.4683,28.5364,28.4294,28.4294,197218.0
2023-02-14 12:30:00,29.23,29.3,29.21,29.3,128860.0,28.4294,28.4975,28.4099,28.4975,128860.0
2023-02-14 13:00:00,29.3,29.54,29.3,29.43,200344.0,28.4975,28.7309,28.4975,28.6239,200344.0
2023-02-14 13:30:00,29.43,29.5,29.43,29.44,83697.0,28.6239,28.692,28.6239,28.6336,83697.0
2023-02-14 14:00:00,29.44,29.52,29.39,29.5,82073.0,28.6336,28.7114,28.585,28.692,82073.0
2023-02-14 14:30:00,29.51,29.61,29.5,29.61,120710.0,28.7017,28.799,28.692,28.799,120710.0
2023-02-14 15:00:00,29.61,29.62,29.54,29.59,140567.0,28.799,28.8087,28.7309,28.7795,140567.0
2023-02-14 15:30:00,29.59,29.68,29.55,29.63,428178.0,28.7795,28.8671,28.7406,28.8184,428178.0
2023-02-15 09:30:00,28.9,28.96,28.63,28.68,1135241.0,28.1084,28.1668,27.8458,27.8944,1135241.0
2023-02-15 10:00:00,28.68,28.79,28.64,28.69,532275.0,27.8944,28.0014,27.8555,27.9042,532275.0
2023-02-15 10:30:00,28.69,28.69,28.51,28.57,440062.0,27.9042,27.9042,27.7291,27.7875,440062.0
2023-02-15 11:00:00,28.58,28.68,28.53,28.58,251601.0,27.7972,27.8944,27.7486,27.7972,251601.0
2023-02-15 11:30:00,28.57,28.75,28.57,28.74,238858.0,27.7875,27.9625,27.7875,27.9528,238858.0
2023-02-15 12:00:00,28.75,28.77,28.59,28.59,203203.0,27.9625,27.982,27.8069,27.8069,203203.0
2023-02-15 12:30:00,28.58,28.64,28.54,28.6,169936.0,27.7972,27.8555,27.7583,27.8166,169936.0
2023-02-15 13:00:00,28.62,28.68,28.59,28.66,102280.0,27.8361,27.8944,27.8069,27.875,102280.0
2023-02-15 13:30:00,28.67,28.73,28.66,28.72,99536.0,27.8847,27.9431,27.875,27.9334,99536.0
2023-02-15 14:00:00,28.72,28.75,28.71,28.71,125212.0,27.9334,27.9625,27.9236,27.9236,125212.0
2023-02-15 14:30:00,28.71,28.74,28.66,28.66,123555.0,27.9236,27.9528,27.875,27.875,123555.0
2023-02-15 15:00:00,28.67,28.7,28.63,28.64,189934.0,27.8847,27.9139,27.8458,27.8555,189934.0
2023-02-15 15:30:00,28.65,28.8,28.65,28.79,570196.0,27.8653,28.0112,27.8653,28.0014,570196.0
2023-02-16 09:30:00,28.45,28.48,28.14,28.18,815695.0,27.6707,27.6999,27.3692,27.4081,815695.0
2023-02-16 10:00:00,28.18,28.53,28.17,28.46,240792.0,27.4081,27.7486,27.3984,27.6805,240792.0
2023-02-16 10:30:00,28.46,28.52,28.38,28.42,419379.0,27.6805,27.7388,27.6027,27.6416,419379.0
2023-02-16 11:00:00,28.42,28.54,28.37,28.54,202483.0,27.6416,27.7583,27.5929,27.7583,202483.0
2023-02-16 11:30:00,28.54,28.77,28.54,28.68,569594.0,27.7583,27.982,27.7583,27.8944,569594.0
2023-02-16 12:00:00,28.68,28.75,28.61,28.69,289779.0,27.8944,27.9625,27.8264,27.9042,289779.0
2023-02-16 12:30:00,28.69,28.79,28.69,28.71,229415.0,27.9042,28.0014,27.9042,27.9236,229415.0
2023-02-16 13:00:00,28.71,28.84,28.69,28.7,232936.0,27.9236,28.0501,27.9042,27.9139,232936.0
2023-02-16 13:30:00,28.71,28.83,28.69,28.8,157349.0,27.9236,28.0403,27.9042,28.0112,157349.0
2023-02-16 14:00:00,28.81,28.95,28.81,28.86,259501.0,28.0209,28.1571,28.0209,28.0695,259501.0
2023-02-16 14:30:00,28.86,28.89,28.82,28.84,133474.0,28.0695,28.0987,28.0306,28.0501,133474.0
2023-02-16 15:00:00,28.83,28.87,28.73,28.73,268723.0,28.0403,28.0792,27.9431,27.9431,268723.0
2023-02-16 15:30:00,28.73,28.75,28.67,28.68,305430.0,27.9431,27.9625,27.8847,27.8944,305430.0
2023-02-17 09:30:00,28.25,28.26,27.79,27.98,1211328.0,27.4762,27.486,27.0288,27.2136,1211328.0
2023-02-17 10:00:00,27.99,28.36,27.98,28.23,522199.0,27.2233,27.5832,27.2136,27.4568,522199.0
2023-02-17 10:30:00,28.24,28.46,28.06,28.09,428883.0,27.4665,27.6805,27.2914,27.3206,428883.0
2023-02-17 11:00:00,28.09,28.27,28.09,28.13,378981.0,27.3206,27.4957,27.3206,27.3595,378981.0
2023-02-17 11:30:00,28.14,28.25,28.12,28.2,528400.0,27.3692,27.4762,27.3498,27.4276,528400.0
2023-02-17 12:00:00,28.2,28.32,28.19,28.25,170366.0,27.4276,27.5443,27.4179,27.4762,170366.0
2023-02-17 12:30:00,28.25,28.25,28.13,28.15,184347.0,27.4762,27.4762,27.3595,27.379,184347.0
2023-02-17 13:00:00,28.14,28.27,28.13,28.18,100183.0,27.3692,27.4957,27.3595,27.4081,100183.0
2023-02-17 13:30:00,28.18,28.24,28.18,28.22,100147.0,27.4081,27.4665,27.4081,27.447,100147.0
2023-02-17 14:00:00,28.23,28.28,28.2,28.23,134021.0,27.4568,27.5054,27.4276,27.4568,134021.0
2023-02-17 14:30:00,28.23,28.46,28.2,28.41,517171.0,27.4568,27.6805,27.4276,27.6318,517171.0
2023-02-17 15:00:00,28.41,28.43,28.32,28.36,386074.0,27.6318,27.6513,27.5443,27.5832,386074.0
2023-02-17 15:30:00,28.37,28.41,28.35,28.39,376150.0,27.5929,27.6318,27.5735,27.6124,376150.0
2023-02-21 09:30:00,28.3,28.44,28.15,28.17,619636.0,27.5249,27.661,27.379,27.3984,619636.0
2023-02-21 10:00:00,28.15,28.51,28.14,28.42,225344.0,27.379,27.7291,27.3692,27.6416,225344.0
2023-02-21 10:30:00,28.42,28.56,28.34,28.44,321650.0,27.6416,27.7777,27.5638,27.661,321650.0
2023-02-21 11:00:00,28.44,28.47,28.23,28.23,145446.0,27.661,27.6902,27.4568,27.4568,145446.0
2023-02-21 11:30:00,28.23,28.26,28.14,28.16,141258.0,27.4568,27.486,27.3692,27.3887,141258.0
2023-02-21 12:00:00,28.15,28.18,28.11,28.17,101058.0,27.379,27.4081,27.3401,27.3984,101058.0
2023-02-21 12:30:00,28.16,28.22,28.15,28.21,68308.0,27.3887,27.447,27.379,27.4373,68308.0
2023-02-21 13:00:00,28.21,28.23,28.05,28.06,126239.0,27.4373,27.4568,27.2817,27.2914,126239.0
2023-02-21 13:30:00,28.06,28.07,28.0,28.02,71260.0,27.2914,27.3012,27.2331,27.2525,71260.0
2023-02-21 14:00:00,28.02,28.02,27.95,27.98,108133.0,27.2525,27.2525,27.1844,27.2136,108133.0
2023-02-21 14:30:00,27.99,28.07,27.97,28.05,177702.0,27.2233,27.3012,27.2039,27.2817,177702.0
2023-02-21 15:00:00,28.05,28.11,28.05,28.11,110475.0,27.2817,27.3401,27.2817,27.3401,110475.0
2023-02-21 15:30:00,28.11,28.17,28.1,28.1,343484.0,27.3401,27.3984,27.3303,27.3303,343484.0
2023-02-22 09:30:00,27.89,27.95,27.61,27.61,580017.0,27.1261,27.1844,26.8538,26.8538,580017.0
2023-02-22 10:00:00,27.62,27.63,27.38,27.51,343315.0,26.8635,26.8732,26.6301,26.7565,343315.0
2023-02-22 10:30:00,27.47,27.59,27.41,27.52,213476.0,26.7176,26.8343,26.6592,26.7662,213476.0
2023-02-22 11:00:00,27.53,27.66,27.52,27.63,269293.0,26.7759,26.9024,26.7662,26.8732,269293.0
2023-02-22 11:30:00,27.63,27.64,27.53,27.53,138878.0,26.8732,26.8829,26.7759,26.7759,138878.0
2023-02-22 12:00:00,27.52,27.62,27.49,27.58,112884.0,26.7662,26.8635,26.737,26.8246,112884.0
2023-02-22 12:30:00,27.58,27.64,27.54,27.63,181531.0,26.8246,26.8829,26.7857,26.8732,181531.0
2023-02-22 13:00:00,27.63,27.64,27.58,27.58,147735.0,26.8732,26.8829,26.8246,26.8246,147735.0
2023-02-22 13:30:00,27.58,27.6,27.48,27.5,145106.0,26.8246,26.844,26.7273,26.7468,145106.0
2023-02-22 14:00:00,27.49,27.6,27.34,27.4,308910.0,26.737,26.844,26.5912,26.6495,308910.0
2023-02-22 14:30:00,27.39,27.43,27.28,27.28,464174.0,26.6398,26.6787,26.5328,26.5328,464174.0
2023-02-22 15:00:00,27.28,27.37,27.25,27.32,353496.0,26.5328,26.6203,26.5036,26.5717,353496.0
2023-02-22 15:30:00,27.32,27.47,27.29,27.46,674215.0,26.5717,26.7176,26.5425,26.7079,674215.0
2023-02-23 09:30:00,27.49,27.63,27.29,27.57,605199.0,26.737,26.8732,26.5425,26.8149,605199.0
2023-02-23 10:00:00,27.55,27.57,27.41,27.5,155089.0,26.7954,26.8149,26.6592,26.7468,155089.0
2023-02-23 10:30:00,27.5,27.53,27.32,27.44,181249.0,26.7468,26.7759,26.5717,26.6884,181249.0
2023-02-23 11:00:00,27.44,27.45,27.23,27.27,160749.0,26.6884,26.6981,26.4842,26.5231,160749.0
2023-02-23 11:30:00,27.27,27.27,27.17,27.17,182181.0,26.5231,26.5231,26.4258,26.4258,182181.0
2023-02-23 12:00:00,27.16,27.24,27.15,27.22,216423.0,26.4161,26.4939,26.4064,26.4744,216423.0
2023-02-23 12:30:00,27.2,27.25,27.19,27.21,134063.0,26.455,26.5036,26.4453,26.4647,134063.0
2023-02-23 13:00:00,27.21,27.24,27.16,27.18,131970.0,26.4647,26.4939,26.4161,26.4355,131970.0
2023-02-23 13:30:00,27.18,27.22,27.14,27.18,178634.0,26.4355,26.4744,26.3966,26.4355,178634.0
2023-02-23 14:00:00,27.18,27.23,27.14,27.2,173477.0,26.4355,26.4842,26.3966,26.455,173477.0
2023-02-23 14:30:00,27.2,27.45,27.2,27.35,225821.0,26.455,26.6981,26.455,26.6009,225821.0
2023-02-23 15:00:00,27.34,27.38,27.31,27.33,150028.0,26.5912,26.6301,26.562,26.5814,150028.0
2023-02-23 15:30:00,27.32,27.34,27.27,27.3,282877.0,26.5717,26.5912,26.5231,26.5522,282877.0
2023-02-24 09:30:00,26.81,26.95,26.64,26.79,830481.0,26.0757,26.2118,25.9103,26.0562,830481.0
2023-02-24 10:00:00,26.79,26.9,26.76,26.88,384600.0,26.0562,26.1632,26.027,26.1438,384600.0
2023-02-24 10:30:00,26.88,26.89,26.7,26.8,182008.0,26.1438,26.1535,25.9687,26.0659,182008.0
2023-02-24 11:00:00,26.8,26.98,26.77,26.98,206433.0,26.0659,26.241,26.0368,26.241,206433.0
2023-02-24 11:30:00,26.98,27.0,26.89,26.92,209102.0,26.241,26.2605,26.1535,26.1827,209102.0
2023-02-24 12:00:00,26.92,26.97,26.87,26.93,95491.0,26.1827,26.2313,26.134,26.1924,95491.0
2023-02-24 12:30:00,26.93,26.99,26.89,26.93,152142.0,26.1924,26.2507,26.1535,26.1924,152142.0
2023-02-24 13:00:00,26.92,27.04,26.92,26.99,333391.0,26.1827,26.2994,26.1827,26.2507,333391.0
2023-02-24 13:30:00,26.98,26.98,26.9,26.94,146197.0,26.241,26.241,26.1632,26.2021,146197.0
2023-02-24 14:00:00,26.94,26.96,26.91,26.95,206970.0,26.2021,26.2216,26.1729,26.2118,206970.0
2023-02-24 14:30:00,26.94,27.02,26.92,27.0,119882.0,26.2021,26.2799,26.1827,26.2605,119882.0
2023-02-24 15:00:00,27.0,27.02,26.94,26.94,148226.0,26.2605,26.2799,26.2021,26.2021,148226.0
2023-02-24 15:30:00,26.95,27.01,26.91,26.99,556686.0,26.2118,26.2702,26.1729,26.2507,556686.0
2023-02-27 09:30:00,27.13,27.23,27.02,27.23,563037.0,26.3869,26.4842,26.2799,26.4842,563037.0
2023-02-27 10:00:00,27.24,27.32,27.18,27.24,290879.0,26.4939,26.5717,26.4355,26.4939,290879.0
2023-02-27 10:30:00,27.23,27.24,26.96,26.98,233879.0,26.4842,26.4939,26.2216,26.241,233879.0
2023-02-27 11:00:00,26.99,27.08,26.99,27.04,229098.0,26.2507,26.3383,26.2507,26.2994,229098.0
2023-02-27 11:30:00,27.04,27.11,26.98,27.11,83235.0,26.2994,26.3675,26.241,26.3675,83235.0
2023-02-27 12:00:00,27.11,27.12,27.02,27.05,61192.0,26.3675,26.3772,26.2799,26.3091,61192.0
2023-02-27 12:30:00,27.06,27.14,27.06,27.1,68311.0,26.3188,26.3966,26.3188,26.3577,68311.0
2023-02-27 13:00:00,27.1,27.15,27.07,27.1,137821.0,26.3577,26.4064,26.3285,26.3577,137821.0
2023-02-27 13:30:00,27.11,27.26,27.09,27.25,113075.0,26.3675,26.5133,26.348,26.5036,113075.0
2023-02-27 14:00:00,27.26,27.31,27.21,27.23,208723.0,26.5133,26.562,26.4647,26.4842,208723.0
2023-02-27 14:30:00,27.22,27.3,27.21,27.29,370621.0,26.4744,26.5522,26.4647,26.5425,370621.0
2023-02-27 15:00:00,27.29,27.3,27.24,27.27,175265.0,26.5425,26.5522,26.4939,26.5231,175265.0
2023-02-27 15:30:00,27.27,27.27,27.14,27.2,357907.0,26.5231,26.5231,26.3966,26.455,357907.0
2023-02-28 09:30:00,27.23,27.28,26.96,27.24,571092.0,26.4842,26.5328,26.2216,26.4939,571092.0
2023-02-28 10:00:00,27.25,27.45,27.25,27.32,482985.0,26.5036,26.6981,26.5036,26.5717,482985.0
2023-02-28 10:30:00,27.32,27.35,27.18,27.21,186431.0,26.5717,26.6009,26.4355,26.4647,186431.0
2023-02-28 11:00:00,27.21,27.41,27.21,27.39,210085.0,26.4647,26.6592,26.4647,26.6398,210085.0
2023-02-28 11:30:00,27.39,27.41,27.33,27.4,134946.0,26.6398,26.6592,26.5814,26.6495,134946.0
2023-02-28 12:00:00,27.41,27.55,27.41,27.51,231680.0,26.6592,26.7954,26.6592,26.7565,231680.0
2023-02-28 12:30:00,27.5,27.53,27.48,27.5,161413.0,26.7468,26.7759,26.7273,26.7468,161413.0
2023-02-28 13:00:00,27.5,27.52,27.48,27.5,181782.0,26.7468,26.7662,26.7273,26.7468,181782.0
2023-02-28 13:30:00,27.51,27.57,27.48,27.53,233562.0,26.7565,26.8149,26.7273,26.7759,233562.0
2023-02-28 14:00:00,27.54,27.65,27.54,27.65,248238.0,26.7857,26.8927,26.7857,26.8927,248238.0
2023-02-28 14:30:00,27.65,27.68,27.62,27.63,377562.0,26.8927,26.9218,26.8635,26.8732,377562.0
2023-02-28 15:00:00,27.63,27.64,27.47,27.5,401381.0,26.8732,26.8829,26.7176,26.7468,401381.0
2023-02-28 15:30:00,27.5,27.54,27.45,27.48,775311.0,26.7468,26.7857,26.6981,26.7273,775311.0
2023-03-01 09:30:00,27.8,28.21,27.79,28.15,976395.0,27.0386,27.4373,27.0288,27.379,976395.0
2023-03-01 10:00:00,28.16,28.24,27.72,28.05,782591.0,27.3887,27.4665,26.9607,27.2817,782591.0
2023-03-01 10:30:00,28.05,28.3,28.04,28.25,339521.0,27.2817,27.5249,27.272,27.4762,339521.0
2023-03-01 11:00:00,28.25,28.25,28.09,28.16,393985.0,27.4762,27.4762,27.3206,27.3887,393985.0
2023-03-01 11:30:00,28.16,28.2,28.05,28.17,205949.0,27.3887,27.4276,27.2817,27.3984,205949.0
2023-03-01 12:00:00,28.16,28.2,28.11,28.14,244140.0,27.3887,27.4276,27.3401,27.3692,244140.0
2023-03-01 12:30:00,28.13,28.17,28.11,28.14,399220.0,27.3595,27.3984,27.3401,27.3692,399220.0
2023-03-01 13:00:00,28.13,28.29,28.11,28.28,366107.0,27.3595,27.5151,27.3401,27.5054,366107.0
2023-03-01 13:30:00,28.27,28.34,28.25,28.32,255644.0,27.4957,27.5638,27.4762,27.5443,255644.0
2023-03-01 14:00:00,28.32,28.32,28.21,28.22,169692.0,27.5443,27.5443,27.4373,27.447,169692.0
2023-03-01 14:30:00,28.22,28.27,28.18,28.23,295296.0,27.447,27.4957,27.4081,27.4568,295296.0
2023-03-01 15:00:00,28.21,28.27,28.2,28.23,144341.0,27.4373,27.4957,27.4276,27.4568,144341.0
2023-03-01 15:30:00,28.23,28.25,28.1,28.13,812471.0,27.4568,27.4762,27.3303,27.3595,812471.0
2023-03-02 09:30:00,27.89,28.11,27.84,27.98,738749.0,27.1261,27.3401,27.0775,27.2136,738749.0
2023-03-02 10:00:00,27.98,28.07,27.86,28.04,369270.0,27.2136,27.3012,27.0969,27.272,369270.0
2023-03-02 10:30:00,28.05,28.11,27.93,28.0,358407.0,27.2817,27.3401,27.165,27.2331,358407.0
2023-03-02 11:00:00,28.01,28.05,27.98,28.01,186397.0,27.2428,27.2817,27.2136,27.2428,186397.0
2023-03-02 11:30:00,28.02,28.11,28.0,28.05,165508.0,27.2525,27.3401,27.2331,27.2817,165508.0
2023-03-02 12:00:00,28.06,28.11,28.02,28.11,91625.0,27.2914,27.3401,27.2525,27.3401,91625.0
2023-03-02 12:30:00,28.11,28.14,28.07,28.09,81732.0,27.3401,27.3692,27.3012,27.3206,81732.0
2023-03-02 13:00:00,28.09,28.1,28.06,28.07,56503.0,27.3206,27.3303,27.2914,27.3012,56503.0
2023-03-02 13:30:00,28.07,28.16,28.02,28.08,133733.0,27.3012,27.3887,27.2525,27.3109,133733.0
2023-03-02 14:00:00,28.08,28.13,28.05,28.09,43420.0,27.3109,27.3595,27.2817,27.3206,43420.0
2023-03-02 14:30:00,28.1,28.11,28.03,28.07,37173.0,27.3303,27.3401,27.2623,27.3012,37173.0
2023-03-02 15:00:00,28.08,28.11,28.01,28.1,81120.0,27.3109,27.3401,27.2428,27.3303,81120.0
2023-03-02 15:30:00,28.11,28.21,28.11,28.19,309563.0,27.3401,27.4373,27.3401,27.4179,309563.0
2023-03-03 09:30:00,28.48,28.51,28.25,28.34,962599.0,27.6999,27.7291,27.4762,27.5638,962599.0
2023-03-03 10:00:00,28.34,28.48,28.2,28.48,210751.0,27.5638,27.6999,27.4276,27.6999,210751.0
2023-03-03 10:30:00,28.48,28.53,28.42,28.49,284838.0,27.6999,27.7486,27.6416,27.7097,284838.0
2023-03-03 11:00:00,28.49,28.49,28.35,28.41,213377.0,27.7097,27.7097,27.5735,27.6318,213377.0
2023-03-03 11:30:00,28.41,28.49,28.4,28.48,139506.0,27.6318,27.7097,27.6221,27.6999,139506.0
2023-03-03 12:00:00,28.47,28.49,28.41,28.49,104737.0,27.6902,27.7097,27.6318,27.7097,104737.0
2023-03-03 12:30:00,28.48,28.5,28.43,28.49,68011.0,27.6999,27.7194,27.6513,27.7097,68011.0
2023-03-03 13:00:00,28.5,28.55,28.49,28.53,65576.0,27.7194,27.768,27.7097,27.7486,65576.0
2023-03-03 13:30:00,28.53,28.53,28.48,28.5,59398.0,27.7486,27.7486,27.6999,27.7194,59398.0
2023-03-03 14:00:00,28.5,28.55,28.48,28.55,63661.0,27.7194,27.768,27.6999,27.768,63661.0
2023-03-03 14:30:00,28.55,28.59,28.51,28.52,69015.0,27.768,27.8069,27.7291,27.7388,69015.0
2023-03-03 15:00:00,28.52,28.61,28.51,28.52,90998.0,27.7388,27.8264,27.7291,27.7388,90998.0
2023-03-03 15:30:00,28.52,28.64,28.51,28.62,358902.0,27.7388,27.8555,27.7291,27.8361,358902.0
2023-03-06 09:30:00,28.4,28.42,28.25,28.36,626371.0,27.6221,27.6416,27.4762,27.5832,626371.0
2023-03-06 10:00:00,28.36,28.48,28.3,28.39,299673.0,27.5832,27.6999,27.5249,27.6124,299673.0
2023-03-06 10:30:00,28.39,28.43,28.29,28.31,168762.0,27.6124,27.6513,27.5151,27.5346,168762.0
2023-03-06 11:00:00,28.3,28.3,28.15,28.2,257837.0,27.5249,27.5249,27.379,27.4276,257837.0
2023-03-06 11:30:00,28.2,28.29,28.18,28.27,158105.0,27.4276,27.5151,27.4081,27.4957,158105.0
2023-03-06 12:00:00,28.27,28.28,28.2,28.21,112682.0,27.4957,27.5054,27.4276,27.4373,112682.0
2023-03-06 12:30:00,28.2,28.2,28.06,28.09,208076.0,27.4276,27.4276,27.2914,27.3206,208076.0
2023-03-06 13:00:00,28.09,28.13,28.07,28.11,128129.0,27.3206,27.3595,27.3012,27.3401,128129.0
2023-03-06 13:30:00,28.11,28.11,28.07,28.07,109069.0,27.3401,27.3401,27.3012,27.3012,109069.0
2023-03-06 14:00:00,28.07,28.08,27.94,27.95,121161.0,27.3012,27.3109,27.1747,27.1844,121161.0
2023-03-06 14:30:00,27.96,27.96,27.9,27.95,158626.0,27.1942,27.1942,27.1358,27.1844,158626.0
2023-03-06 15:00:00,27.96,27.99,27.93,27.96,156951.0,27.1942,27.2233,27.165,27.1942,156951.0
2023-03-06 15:30:00,27.96,28.08,27.96,28.07,324206.0,27.1942,27.3109,27.1942,27.3012,324206.0
2023-03-07 09:30:00,27.72,27.8,27.52,27.6,690473.0,26.9607,27.0386,26.7662,26.844,690473.0
2023-03-07 10:00:00,27.6,27.6,27.16,27.25,745244.0,26.844,26.844,26.4161,26.5036,745244.0
2023-03-07 10:30:00,27.25,27.38,27.09,27.1,584264.0,26.5036,26.6301,26.348,26.3577,584264.0
2023-03-07 11:00:00,27.1,27.2,27.04,27.04,405189.0,26.3577,26.455,26.2994,26.2994,405189.0
2023-03-07 11:30:00,27.05,27.07,26.97,26.99,324136.0,26.3091,26.3285,26.2313,26.2507,324136.0
2023-03-07 12:00:00,26.99,27.14,26.99,27.05,378705.0,26.2507,26.3966,26.2507,26.3091,378705.0
2023-03-07 12:30:00,27.05,27.06,26.97,26.98,200263.0,26.3091,26.3188,26.2313,26.241,200263.0
2023-03-07 13:00:00,26.98,26.99,26.82,26.83,382931.0,26.241,26.2507,26.0854,26.0951,382931.0
2023-03-07 13:30:00,26.84,26.84,26.73,26.8,424052.0,26.1048,26.1048,25.9979,26.0659,424052.0
2023-03-07 14:00:00,26.81,26.82,26.76,26.77,216377.0,26.0757,26.0854,26.027,26.0368,216377.0
2023-03-07 14:30:00,26.78,26.8,26.75,26.78,303700.0,26.0465,26.0659,26.0173,26.0465,303700.0
2023-03-07 15:00:00,26.78,26.89,26.78,26.84,312586.0,26.0465,26.1535,26.0465,26.1048,312586.0
2023-03-07 15:30:00,26.84,26.96,26.8,26.89,424239.0,26.1048,26.2216,26.0659,26.1535,424239.0
2023-03-08 09:30:00,26.91,27.29,26.9,27.18,1050869.0,26.1729,26.5425,26.1632,26.4355,1050869.0
2023-03-08 10:00:00,27.19,27.33,27.03,27.3,560399.0,26.4453,26.5814,26.2896,26.5522,560399.0
2023-03-08 10:30:00,27.32,27.36,27.11,27.12,200146.0,26.5717,26.6106,26.3675,26.3772,200146.0
2023-03-08 11:00:00,27.11,27.2,27.09,27.1,144050.0,26.3675,26.455,26.348,26.3577,144050.0
2023-03-08 11:30:00,27.11,27.13,27.01,27.01,173866.0,26.3675,26.3869,26.2702,26.2702,173866.0
2023-03-08 12:00:00,27.01,27.02,26.9,26.92,136532.0,26.2702,26.2799,26.1632,26.1827,136532.0
2023-03-08 12:30:00,26.91,26.95,26.88,26.9,279062.0,26.1729,26.2118,26.1438,26.1632,279062.0
2023-03-08 13:00:00,26.9,26.9,26.79,26.8,294253.0,26.1632,26.1632,26.0562,26.0659,294253.0
2023-03-08 13:30:00,26.8,26.84,26.71,26.71,383025.0,26.0659,26.1048,25.9784,25.9784,383025.0
2023-03-08 14:00:00,26.71,26.76,26.68,26.76,176292.0,25.9784,26.027,25.9492,26.027,176292.0
2023-03-08 14:30:00,26.76,26.8,26.71,26.8,182354.0,26.027,26.0659,25.9784,26.0659,182354.0
2023-03-08 15:00:00,26.81,26.82,26.75,26.75,309153.0,26.0757,26.0854,26.0173,26.0173,309153.0
2023-03-08 15:30:00,26.75,26.84,26.75,26.82,517183.0,26.0173,26.1048,26.0173,26.0854,517183.0
2023-03-09 09:30:00,27.05,27.28,27.0,27.12,525170.0,26.3091,26.5328,26.2605,26.3772,525170.0
2023-03-09 10:00:00,27.11,27.33,27.05,27.08,360097.0,26.3675,26.5814,26.3091,26.3383,360097.0
2023-03-09 10:30:00,27.07,27.15,27.02,27.02,224634.0,26.3285,26.4064,26.2799,26.2799,224634.0
2023-03-09 11:00:00,27.02,27.02,26.86,26.88,228810.0,26.2799,26.2799,26.1243,26.1438,228810.0
2023-03-09 11:30:00,26.88,26.98,26.8,26.82,118813.0,26.1438,26.241,26.0659,26.0854,118813.0
2023-03-09 12:00:00,26.83,26.93,26.8,26.91,73419.0,26.0951,26.1924,26.0659,26.1729,73419.0
2023-03-09 12:30:00,26.92,26.92,26.84,26.87,98106.0,26.1827,26.1827,26.1048,26.134,98106.0
2023-03-09 13:00:00,26.86,26.89,26.84,26.88,153445.0,26.1243,26.1535,26.1048,26.1438,153445.0
2023-03-09 13:30:00,26.87,27.06,26.86,27.06,144493.0,26.134,26.3188,26.1243,26.3188,144493.0
2023-03-09 14:00:00,27.06,27.07,26.92,26.92,151770.0,26.3188,26.3285,26.1827,26.1827,151770.0
2023-03-09 14:30:00,26.91,26.92,26.74,26.74,204031.0,26.1729,26.1827,26.0076,26.0076,204031.0
2023-03-09 15:00:00,26.74,26.75,26.59,26.62,311435.0,26.0076,26.0173,25.8617,25.8909,311435.0
2023-03-09 15:30:00,26.62,26.72,26.61,26.68,507022.0,25.8909,25.9881,25.8811,25.9492,507022.0
2023-03-10 09:30:00,27.42,27.86,27.31,27.81,2463040.0,26.669,27.0969,26.562,27.0483,2463040.0
2023-03-10 10:00:00,27.81,27.93,27.63,27.84,1248893.0,27.0483,27.165,26.8732,27.0775,1248893.0
2023-03-10 10:30:00,27.85,27.95,27.73,27.74,724546.0,27.0872,27.1844,26.9705,26.9802,724546.0
2023-03-10 11:00:00,27.74,27.74,27.5,27.52,614137.0,26.9802,26.9802,26.7468,26.7662,614137.0
2023-03-10 11:30:00,27.53,27.65,27.46,27.46,497632.0,26.7759,26.8927,26.7079,26.7079,497632.0
2023-03-10 12:00:00,27.47,27.59,27.46,27.59,188157.0,26.7176,26.8343,26.7079,26.8343,188157.0
2023-03-10 12:30:00,27.6,27.62,27.46,27.47,189375.0,26.844,26.8635,26.7079,26.7176,189375.0
2023-03-10 13:00:00,27.47,27.52,27.25,27.26,176425.0,26.7176,26.7662,26.5036,26.5133,176425.0
2023-03-10 13:30:00,27.26,27.29,27.16,27.2,215343.0,26.5133,26.5425,26.4161,26.455,215343.0
2023-03-10 14:00:00,27.21,27.34,27.17,27.25,204391.0,26.4647,26.5912,26.4258,26.5036,204391.0
2023-03-10 14:30:00,27.24,27.27,27.15,27.22,210973.0,26.4939,26.5231,26.4064,26.4744,210973.0
2023-03-10 15:00:00,27.23,27.29,27.17,27.23,200847.0,26.4842,26.5425,26.4258,26.4842,200847.0
2023-03-10 15:30:00,27.22,27.27,27.18,27.23,624517.0,26.4744,26.5231,26.4355,26.4842,624517.0
2023-03-13 09:30:00,28.5,29.18,28.35,28.68,2688278.0,27.7194,28.3808,27.5735,27.8944,2688278.0
2023-03-13 10:00:00,28.68,29.07,28.65,28.85,929548.0,27.8944,28.2738,27.8653,28.0598,929548.0
2023-03-13 10:30:00,28.85,29.28,28.85,29.18,1033976.0,28.0598,28.478,28.0598,28.3808,1033976.0
2023-03-13 11:00:00,29.18,29.23,29.01,29.21,1067671.0,28.3808,28.4294,28.2154,28.4099,1067671.0
2023-03-13 11:30:00,29.22,29.23,28.85,28.95,1038222.0,28.4197,28.4294,28.0598,28.1571,1038222.0
2023-03-13 12:00:00,28.94,29.02,28.76,28.8,545078.0,28.1473,28.2251,27.9723,28.0112,545078.0
2023-03-13 12:30:00,28.81,28.88,28.68,28.87,442850.0,28.0209,28.089,27.8944,28.0792,442850.0
2023-03-13 13:00:00,28.87,29.08,28.84,29.03,532263.0,28.0792,28.2835,28.0501,28.2349,532263.0
2023-03-13 13:30:00,29.04,29.2,29.04,29.15,473522.0,28.2446,28.4002,28.2446,28.3516,473522.0
2023-03-13 14:00:00,29.16,29.25,29.14,29.21,536768.0,28.3613,28.4488,28.3418,28.4099,536768.0
2023-03-13 14:30:00,29.2,29.24,29.14,29.22,463946.0,28.4002,28.4391,28.3418,28.4197,463946.0
2023-03-13 15:00:00,29.21,29.23,29.11,29.18,745763.0,28.4099,28.4294,28.3127,28.3808,745763.0
2023-03-13 15:30:00,29.17,29.25,29.06,29.09,1224654.0,28.371,28.4488,28.264,28.2932,1224654.0
2023-03-14 09:30:00,29.03,29.13,28.76,29.03,899405.0,28.2349,28.3321,27.9723,28.2349,899405.0
2023-03-14 10:00:00,29.03,29.23,28.93,28.97,538510.0,28.2349,28.4294,28.1376,28.1765,538510.0
2023-03-14 10:30:00,28.97,29.18,28.97,29.1,322294.0,28.1765,28.3808,28.1765,28.3029,322294.0
2023-03-14 11:00:00,29.11,29.3,29.07,29.28,178814.0,28.3127,28.4975,28.2738,28.478,178814.0
2023-03-14 11:30:00,29.27,29.28,29.1,29.1,266731.0,28.4683,28.478,28.3029,28.3029,266731.0
2023-03-14 12:00:00,29.11,29.16,29.07,29.16,204561.0,28.3127,28.3613,28.2738,28.3613,204561.0
2023-03-14 12:30:00,29.16,29.24,29.15,29.23,190024.0,28.3613,28.4391,28.3516,28.4294,190024.0
2023-03-14 13:00:00,29.23,29.27,29.12,29.18,232294.0,28.4294,28.4683,28.3224,28.3808,232294.0
2023-03-14 13:30:00,29.18,29.21,29.15,29.16,96383.0,28.3808,28.4099,28.3516,28.3613,96383.0
2023-03-14 14:00:00,29.16,29.47,29.15,29.42,932457.0,28.3613,28.6628,28.3516,28.6142,932457.0
2023-03-14 14:30:00,29.42,29.42,29.25,29.25,208728.0,28.6142,28.6142,28.4488,28.4488,208728.0
2023-03-14 15:00:00,29.25,29.27,29.14,29.16,271978.0,28.4488,28.4683,28.3418,28.3613,271978.0
2023-03-14 15:30:00,29.16,29.33,29.15,29.3,576564.0,28.3613,28.5266,28.3516,28.4975,576564.0
2023-03-15 09:30:00,29.78,29.8,29.17,29.53,2139927.0,28.9643,28.9838,28.371,28.7212,2139927.0
2023-03-15 10:00:00,29.52,29.54,29.12,29.14,819486.0,28.7114,28.7309,28.3224,28.3418,819486.0
2023-03-15 10:30:00,29.14,29.32,29.13,29.18,426268.0,28.3418,28.5169,28.3321,28.3808,426268.0
2023-03-15 11:00:00,29.19,29.23,29.1,29.2,370794.0,28.3905,28.4294,28.3029,28.4002,370794.0
2023-03-15 11:30:00,29.21,29.24,28.94,29.08,509980.0,28.4099,28.4391,28.1473,28.2835,509980.0
2023-03-15 12:00:00,29.08,29.21,28.98,29.19,474248.0,28.2835,28.4099,28.1862,28.3905,474248.0
2023-03-15 12:30:00,29.18,29.26,29.16,29.23,403442.0,28.3808,28.4586,28.3613,28.4294,403442.0
2023-03-15 13:00:00,29.22,29.35,29.13,29.32,357036.0,28.4197,28.5461,28.3321,28.5169,357036.0
2023-03-15 13:30:00,29.32,29.36,29.17,29.23,224131.0,28.5169,28.5558,28.371,28.4294,224131.0
2023-03-15 14:00:00,29.22,29.33,29.17,29.33,340153.0,28.4197,28.5266,28.371,28.5266,340153.0
2023-03-15 14:30:00,29.32,29.35,29.09,29.23,486566.0,28.5169,28.5461,28.2932,28.4294,486566.0
2023-03-15 15:00:00,29.23,29.3,29.13,29.23,331853.0,28.4294,28.4975,28.3321,28.4294,331853.0
2023-03-15 15:30:00,29.22,29.35,29.19,29.34,548784.0,28.4197,28.5461,28.3905,28.5364,548784.0
2023-03-16 09:30:00,29.5,29.5,28.81,28.82,1403484.0,28.692,28.692,28.0209,28.0306,1403484.0
2023-03-16 10:00:00,28.83,29.03,28.79,28.84,414961.0,28.0403,28.2349,28.0014,28.0501,414961.0
2023-03-16 10:30:00,28.85,29.04,28.83,28.89,719396.0,28.0598,28.2446,28.0403,28.0987,719396.0
2023-03-16 11:00:00,28.9,28.92,28.57,28.7,682913.0,28.1084,28.1279,27.7875,27.9139,682913.0
2023-03-16 11:30:00,28.69,28.76,28.5,28.72,405037.0,27.9042,27.9723,27.7194,27.9334,405037.0
2023-03-16 12:00:00,28.71,28.81,28.64,28.73,376016.0,27.9236,28.0209,27.8555,27.9431,376016.0
2023-03-16 12:30:00,28.73,28.79,28.71,28.74,249513.0,27.9431,28.0014,27.9236,27.9528,249513.0
2023-03-16 13:00:00,28.74,28.89,28.72,28.82,332382.0,27.9528,28.0987,27.9334,28.0306,332382.0
2023-03-16 13:30:00,28.82,28.88,28.71,28.82,280784.0,28.0306,28.089,27.9236,28.0306,280784.0
2023-03-16 14:00:00,28.81,28.92,28.8,28.88,176331.0,28.0209,28.1279,28.0112,28.089,176331.0
2023-03-16 14:30:00,28.87,28.93,28.84,28.91,144826.0,28.0792,28.1376,28.0501,28.1181,144826.0
2023-03-16 15:00:00,28.91,28.95,28.89,28.92,222856.0,28.1181,28.1571,28.0987,28.1279,222856.0
2023-03-16 15:30:00,28.92,29.18,28.9,29.15,530194.0,28.1279,28.3808,28.1084,28.3516,530194.0
2023-03-17 09:30:00,29.73,29.76,29.37,29.73,1162069.0,28.9157,28.9449,28.5656,28.9157,1162069.0
2023-03-17 10:00:00,29.74,29.81,29.66,29.8,636344.0,28.9254,28.9935,28.8476,28.9838,636344.0
2023-03-17 10:30:00,29.8,30.2,29.77,30.12,1025801.0,28.9838,29.3728,28.9546,29.295,1025801.0
2023-03-17 11:00:00,30.13,30.31,30.13,30.24,1033478.0,29.3047,29.4798,29.3047,29.4117,1033478.0
2023-03-17 11:30:00,30.25,30.45,30.24,30.44,734624.0,29.4214,29.616,29.4117,29.6062,734624.0
2023-03-17 12:00:00,30.43,30.43,30.16,30.16,450986.0,29.5965,29.5965,29.3339,29.3339,450986.0
2023-03-17 12:30:00,30.16,30.37,30.11,30.37,369560.0,29.3339,29.5382,29.2853,29.5382,369560.0
2023-03-17 13:00:00,30.36,30.6,30.35,30.59,366845.0,29.5284,29.7619,29.5187,29.7521,366845.0
2023-03-17 13:30:00,30.59,30.82,30.57,30.8,816956.0,29.7521,29.9758,29.7327,29.9564,816956.0
2023-03-17 14:00:00,30.81,31.02,30.8,30.94,1176574.0,29.9661,30.1704,29.9564,30.0925,1176574.0
2023-03-17 14:30:00,30.95,30.95,30.71,30.82,755576.0,30.1023,30.1023,29.8688,29.9758,755576.0
2023-03-17 15:00:00,30.82,30.88,30.76,30.82,542774.0,29.9758,30.0342,29.9175,29.9758,542774.0
2023-03-17 15:30:00,30.82,30.86,30.52,30.58,1500443.0,29.9758,30.0147,29.6841,29.7424,1500443.0
2023-03-20 09:30:00,31.04,31.3,30.85,31.14,1862528.0,30.1898,30.4427,30.005,30.2871,1862528.0
2023-03-20 10:00:00,31.15,31.16,30.79,30.92,716155.0,30.2968,30.3065,29.9467,30.0731,716155.0
2023-03-20 10:30:00,30.92,31.07,30.86,30.98,526899.0,30.0731,30.219,30.0147,30.1315,526899.0
2023-03-20 11:00:00,30.98,30.99,30.75,30.85,313128.0,30.1315,30.1412,29.9078,30.005,313128.0
2023-03-20 11:30:00,30.86,30.97,30.84,30.95,293904.0,30.0147,30.1217,29.9953,30.1023,293904.0
2023-03-20 12:00:00,30.95,31.16,30.95,31.08,309814.0,30.1023,30.3065,30.1023,30.2287,309814.0
2023-03-20 12:30:00,31.08,31.12,30.99,31.01,283133.0,30.2287,30.2676,30.1412,30.1606,283133.0
2023-03-20 13:00:00,31.01,31.13,31.01,31.11,200222.0,30.1606,30.2773,30.1606,30.2579,200222.0
2023-03-20 13:30:00,31.11,31.14,31.05,31.07,174430.0,30.2579,30.2871,30.1995,30.219,174430.0
2023-03-20 14:00:00,31.07,31.12,31.02,31.12,160546.0,30.219,30.2676,30.1704,30.2676,160546.0
2023-03-20 14:30:00,31.12,31.2,31.09,31.2,175425.0,30.2676,30.3454,30.2384,30.3454,175425.0
2023-03-20 15:00:00,31.2,31.21,31.04,31.09,220856.0,30.3454,30.3552,30.1898,30.2384,220856.0
2023-03-20 15:30:00,31.09,31.15,31.07,31.09,556036.0,30.2384,30.2968,30.219,30.2384,556036.0
2023-03-21 09:30:00,30.62,30.63,29.94,29.96,1535006.0,29.7813,29.791,29.1199,29.1394,1535006.0
2023-03-21 10:00:00,29.96,30.1,29.69,29.96,876495.0,29.1394,29.2756,28.8768,29.1394,876495.0
2023-03-21 10:30:00,29.96,30.13,29.86,30.06,715095.0,29.1394,29.3047,29.0421,29.2367,715095.0
2023-03-21 11:00:00,30.05,30.09,29.82,29.86,443286.0,29.2269,29.2658,29.0032,29.0421,443286.0
2023-03-21 11:30:00,29.86,29.91,29.78,29.86,559244.0,29.0421,29.0908,28.9643,29.0421,559244.0
2023-03-21 12:00:00,29.86,29.88,29.74,29.75,283413.0,29.0421,29.0616,28.9254,28.9351,283413.0
2023-03-21 12:30:00,29.75,29.78,29.68,29.74,348765.0,28.9351,28.9643,28.8671,28.9254,348765.0
2023-03-21 13:00:00,29.73,29.77,29.65,29.67,215773.0,28.9157,28.9546,28.8379,28.8573,215773.0
2023-03-21 13:30:00,29.68,29.77,29.66,29.77,201139.0,28.8671,28.9546,28.8476,28.9546,201139.0
2023-03-21 14:00:00,29.78,29.93,29.78,29.82,298986.0,28.9643,29.1102,28.9643,29.0032,298986.0
2023-03-21 14:30:00,29.83,29.91,29.68,29.91,316551.0,29.013,29.0908,28.8671,29.0908,316551.0
2023-03-21 15:00:00,29.91,29.98,29.88,29.93,228925.0,29.0908,29.1588,29.0616,29.1102,228925.0
2023-03-21 15:30:00,29.93,30.07,29.91,29.99,737971.0,29.1102,29.2464,29.0908,29.1686,737971.0
2023-03-22 09:30:00,30.12,30.31,30.05,30.16,561186.0,29.295,29.4798,29.2269,29.3339,561186.0
2023-03-22 10:00:00,30.17,30.39,30.15,30.3,218443.0,29.3436,29.5576,29.3242,29.4701,218443.0
2023-03-22 10:30:00,30.3,30.45,30.25,30.44,693210.0,29.4701,29.616,29.4214,29.6062,693210.0
2023-03-22 11:00:00,30.44,30.51,30.36,30.36,217103.0,29.6062,29.6743,29.5284,29.5284,217103.0
2023-03-22 11:30:00,30.36,30.36,30.2,30.23,143839.0,29.5284,29.5284,29.3728,29.402,143839.0
2023-03-22 12:00:00,30.25,30.27,30.14,30.2,186626.0,29.4214,29.4409,29.3145,29.3728,186626.0
2023-03-22 12:30:00,30.2,30.29,30.17,30.26,410193.0,29.3728,29.4604,29.3436,29.4312,410193.0
2023-03-22 13:00:00,30.27,30.32,30.18,30.3,217920.0,29.4409,29.4895,29.3534,29.4701,217920.0
2023-03-22 13:30:00,30.31,30.34,30.23,30.23,109024.0,29.4798,29.509,29.402,29.402,109024.0
2023-03-22 14:00:00,30.24,30.88,30.24,30.67,717382.0,29.4117,30.0342,29.4117,29.8299,717382.0
2023-03-22 14:30:00,30.66,31.18,30.56,30.85,1141090.0,29.8202,30.326,29.723,30.005,1141090.0
2023-03-22 15:00:00,30.84,30.9,30.43,30.87,649460.0,29.9953,30.0536,29.5965,30.0245,649460.0
2023-03-22 15:30:00,30.87,30.88,30.53,30.53,747077.0,30.0245,30.0342,29.6938,29.6938,747077.0
2023-03-23 09:30:00,30.89,31.19,30.65,31.18,600294.0,30.0439,30.3357,29.8105,30.326,600294.0
2023-03-23 10:00:00,31.19,31.39,31.14,31.36,536964.0,30.3357,30.5302,30.2871,30.501,536964.0
2023-03-23 10:30:00,31.36,31.38,31.23,31.24,206978.0,30.501,30.5205,30.3746,30.3843,206978.0
2023-03-23 11:00:00,31.23,31.48,31.2,31.43,230168.0,30.3746,30.6178,30.3454,30.5691,230168.0
2023-03-23 11:30:00,31.43,31.57,31.36,31.36,388596.0,30.5691,30.7053,30.501,30.501,388596.0
2023-03-23 12:00:00,31.36,31.57,31.31,31.54,275807.0,30.501,30.7053,30.4524,30.6761,275807.0
2023-03-23 12:30:00,31.54,31.62,31.45,31.45,346699.0,30.6761,30.7539,30.5886,30.5886,346699.0
2023-03-23 13:00:00,31.45,31.48,31.3,31.37,254262.0,30.5886,30.6178,30.4427,30.5108,254262.0
2023-03-23 13:30:00,31.38,31.54,31.37,31.52,268677.0,30.5205,30.6761,30.5108,30.6567,268677.0
2023-03-23 14:00:00,31.53,31.7,31.53,31.55,320392.0,30.6664,30.8317,30.6664,30.6858,320392.0
2023-03-23 14:30:00,31.55,31.57,31.18,31.22,437227.0,30.6858,30.7053,30.326,30.3649,437227.0
2023-03-23 15:00:00,31.22,31.38,31.11,31.26,435192.0,30.3649,30.5205,30.2579,30.4038,435192.0
2023-03-23 15:30:00,31.26,31.38,31.23,31.29,630229.0,30.4038,30.5205,30.3746,30.433,630229.0
2023-03-24 09:30:00,31.41,31.61,31.16,31.18,984607.0,30.5497,30.7442,30.3065,30.326,984607.0
2023-03-24 10:00:00,31.17,31.5,31.11,31.39,556548.0,30.3162,30.6372,30.2579,30.5302,556548.0
2023-03-24 10:30:00,31.4,31.57,31.34,31.54,317009.0,30.5399,30.7053,30.4816,30.6761,317009.0
2023-03-24 11:00:00,31.54,31.62,31.4,31.57,363482.0,30.6761,30.7539,30.5399,30.7053,363482.0
2023-03-24 11:30:00,31.58,31.76,31.56,31.7,474458.0,30.715,30.8901,30.6956,30.8317,474458.0
2023-03-24 12:00:00,31.69,31.76,31.64,31.66,497483.0,30.822,30.8901,30.7734,30.7928,497483.0
2023-03-24 12:30:00,31.66,31.79,31.66,31.75,406583.0,30.7928,30.9193,30.7928,30.8804,406583.0
2023-03-24 13:00:00,31.76,31.79,31.45,31.5,525687.0,30.8901,30.9193,30.5886,30.6372,525687.0
2023-03-24 13:30:00,31.5,31.51,31.36,31.43,322313.0,30.6372,30.6469,30.501,30.5691,322313.0
2023-03-24 14:00:00,31.43,31.46,31.35,31.41,216658.0,30.5691,30.5983,30.4913,30.5497,216658.0
2023-03-24 14:30:00,31.43,31.54,31.41,31.45,209365.0,30.5691,30.6761,30.5497,30.5886,209365.0
2023-03-24 15:00:00,31.46,31.55,31.43,31.55,143561.0,30.5983,30.6858,30.5691,30.6858,143561.0
2023-03-24 15:30:00,31.54,31.56,31.45,31.54,431421.0,30.6761,30.6956,30.5886,30.6761,431421.0
2023-03-27 09:30:00,30.88,31.1,30.75,31.1,1090282.0,30.0342,30.2482,29.9078,30.2482,1090282.0
2023-03-27 10:00:00,31.13,31.32,31.04,31.3,479031.0,30.2773,30.4621,30.1898,30.4427,479031.0
2023-03-27 10:30:00,31.31,31.34,31.2,31.28,274063.0,30.4524,30.4816,30.3454,30.4232,274063.0
2023-03-27 11:00:00,31.28,31.39,31.23,31.34,114778.0,30.4232,30.5302,30.3746,30.4816,114778.0
2023-03-27 11:30:00,31.34,31.43,31.28,31.39,159823.0,30.4816,30.5691,30.4232,30.5302,159823.0
2023-03-27 12:00:00,31.4,31.5,31.4,31.43,215765.0,30.5399,30.6372,30.5399,30.5691,215765.0
2023-03-27 12:30:00,31.44,31.52,31.37,31.41,188439.0,30.5789,30.6567,30.5108,30.5497,188439.0
2023-03-27 13:00:00,31.43,31.45,31.32,31.4,228461.0,30.5691,30.5886,30.4621,30.5399,228461.0
2023-03-27 13:30:00,31.4,31.41,31.33,31.35,110050.0,30.5399,30.5497,30.4719,30.4913,110050.0
2023-03-27 14:00:00,31.36,31.38,31.29,31.3,105058.0,30.501,30.5205,30.433,30.4427,105058.0
2023-03-27 14:30:00,31.31,31.48,31.31,31.46,136496.0,30.4524,30.6178,30.4524,30.5983,136496.0
2023-03-27 15:00:00,31.46,31.51,31.45,31.47,196382.0,30.5983,30.6469,30.5886,30.608,196382.0
2023-03-27 15:30:00,31.47,31.55,31.44,31.53,287657.0,30.608,30.6858,30.5789,30.6664,287657.0
2023-03-28 09:30:00,31.7,31.74,31.43,31.52,481079.0,30.8317,30.8706,30.5691,30.6567,481079.0
2023-03-28 10:00:00,31.52,31.72,31.45,31.68,303596.0,30.6567,30.8512,30.5886,30.8123,303596.0
2023-03-28 10:30:00,31.68,31.88,31.68,31.87,345417.0,30.8123,31.0068,30.8123,30.9971,345417.0
2023-03-28 11:00:00,31.87,31.98,31.87,31.89,234253.0,30.9971,31.1041,30.9971,31.0165,234253.0
2023-03-28 11:30:00,31.89,32.08,31.87,32.0,264566.0,31.0165,31.2013,30.9971,31.1235,264566.0
2023-03-28 12:00:00,32.01,32.06,31.91,31.98,165446.0,31.1332,31.1819,31.036,31.1041,165446.0
2023-03-28 12:30:00,31.98,32.06,31.97,32.06,183269.0,31.1041,31.1819,31.0943,31.1819,183269.0
2023-03-28 13:00:00,32.05,32.16,32.05,32.12,233323.0,31.1721,31.2791,31.1721,31.2402,233323.0
2023-03-28 13:30:00,32.12,32.25,32.12,32.2,410887.0,31.2402,31.3667,31.2402,31.318,410887.0
2023-03-28 14:00:00,32.2,32.2,32.1,32.12,232004.0,31.318,31.318,31.2208,31.2402,232004.0
2023-03-28 14:30:00,32.12,32.27,32.1,32.24,317118.0,31.2402,31.3861,31.2208,31.3569,317118.0
2023-03-28 15:00:00,32.25,32.31,32.24,32.28,368975.0,31.3667,31.425,31.3569,31.3958,368975.0
2023-03-28 15:30:00,32.27,32.35,32.23,32.31,939293.0,31.3861,31.4639,31.3472,31.425,939293.0
2023-03-29 09:30:00,32.0,32.23,31.88,32.19,536044.0,31.1235,31.3472,31.0068,31.3083,536044.0
2023-03-29 10:00:00,32.18,32.22,32.06,32.18,231866.0,31.2986,31.3375,31.1819,31.2986,231866.0
2023-03-29 10:30:00,32.19,32.37,32.19,32.25,269740.0,31.3083,31.4834,31.3083,31.3667,269740.0
2023-03-29 11:00:00,32.25,32.25,31.99,32.1,180099.0,31.3667,31.3667,31.1138,31.2208,180099.0
2023-03-29 11:30:00,32.09,32.16,31.99,32.0,192785.0,31.211,31.2791,31.1138,31.1235,192785.0
2023-03-29 12:00:00,32.0,32.06,31.9,31.92,128720.0,31.1235,31.1819,31.0263,31.0457,128720.0
2023-03-29 12:30:00,31.91,32.07,31.91,32.07,88647.0,31.036,31.1916,31.036,31.1916,88647.0
2023-03-29 13:00:00,32.07,32.08,31.93,31.99,110966.0,31.1916,31.2013,31.0554,31.1138,110966.0
2023-03-29 13:30:00,32.02,32.08,32.02,32.06,47673.0,31.143,31.2013,31.143,31.1819,47673.0
2023-03-29 14:00:00,32.06,32.11,32.02,32.07,116695.0,31.1819,31.2305,31.143,31.1916,116695.0
2023-03-29 14:30:00,32.07,32.09,32.01,32.05,152947.0,31.1916,31.211,31.1332,31.1721,152947.0
2023-03-29 15:00:00,32.05,32.1,32.02,32.04,313750.0,31.1721,31.2208,31.143,31.1624,313750.0
2023-03-29 15:30:00,32.03,32.09,31.99,32.04,433354.0,31.1527,31.211,31.1138,31.1624,433354.0
2023-03-30 09:30:00,32.36,32.44,32.14,32.24,642664.0,31.4737,31.5515,31.2597,31.3569,642664.0
2023-03-30 10:00:00,32.22,32.33,32.11,32.22,237493.0,31.3375,31.4445,31.2305,31.3375,237493.0
2023-03-30 10:30:00,32.22,32.39,32.2,32.38,159241.0,31.3375,31.5028,31.318,31.4931,159241.0
2023-03-30 11:00:00,32.39,32.53,32.33,32.47,210386.0,31.5028,31.639,31.4445,31.5806,210386.0
2023-03-30 11:30:00,32.48,32.51,32.37,32.43,128611.0,31.5904,31.6195,31.4834,31.5417,128611.0
2023-03-30 12:00:00,32.42,32.56,32.42,32.54,194163.0,31.532,31.6682,31.532,31.6487,194163.0
2023-03-30 12:30:00,32.53,32.63,32.51,32.6,161863.0,31.639,31.7363,31.6195,31.7071,161863.0
2023-03-30 13:00:00,32.61,32.62,32.39,32.42,119406.0,31.7168,31.7265,31.5028,31.532,119406.0
2023-03-30 13:30:00,32.41,32.45,32.34,32.37,107414.0,31.5223,31.5612,31.4542,31.4834,107414.0
2023-03-30 14:00:00,32.37,32.5,32.34,32.5,86556.0,31.4834,31.6098,31.4542,31.6098,86556.0
2023-03-30 14:30:00,32.49,32.5,32.4,32.49,82794.0,31.6001,31.6098,31.5126,31.6001,82794.0
2023-03-30 15:00:00,32.5,32.51,32.43,32.51,152201.0,31.6098,31.6195,31.5417,31.6195,152201.0
2023-03-30 15:30:00,32.51,32.55,32.48,32.51,319042.0,31.6195,31.6584,31.5904,31.6195,319042.0
2023-03-31 09:30:00,32.61,32.73,32.5,32.65,473502.0,31.7168,31.8335,31.6098,31.7557,473502.0
2023-03-31 10:00:00,32.65,32.7,32.48,32.54,233185.0,31.7557,31.8043,31.5904,31.6487,233185.0
2023-03-31 10:30:00,32.55,32.65,32.43,32.55,193032.0,31.6584,31.7557,31.5417,31.6584,193032.0
2023-03-31 11:00:00,32.55,32.6,32.48,32.56,174841.0,31.6584,31.7071,31.5904,31.6682,174841.0
2023-03-31 11:30:00,32.56,32.59,32.54,32.54,79151.0,31.6682,31.6974,31.6487,31.6487,79151.0
2023-03-31 12:00:00,32.54,32.54,32.43,32.45,174540.0,31.6487,31.6487,31.5417,31.5612,174540.0
2023-03-31 12:30:00,32.45,32.46,32.34,32.38,198479.0,31.5612,31.5709,31.4542,31.4931,198479.0
2023-03-31 13:00:00,32.38,32.38,32.14,32.14,277172.0,31.4931,31.4931,31.2597,31.2597,277172.0
2023-03-31 13:30:00,32.15,32.2,32.1,32.11,175788.0,31.2694,31.318,31.2208,31.2305,175788.0
2023-03-31 14:00:00,32.12,32.21,32.12,32.18,72204.0,31.2402,31.3278,31.2402,31.2986,72204.0
2023-03-31 14:30:00,32.19,32.37,32.19,32.34,230159.0,31.3083,31.4834,31.3083,31.4542,230159.0
2023-03-31 15:00:00,32.34,32.37,32.3,32.34,201376.0,31.4542,31.4834,31.4153,31.4542,201376.0
2023-03-31 15:30:00,32.34,32.42,32.27,32.41,573857.0,31.4542,31.532,31.3861,31.5223,573857.0
2023-04-03 09:30:00,32.5,32.51,32.24,32.4,645044.0,31.6098,31.6195,31.3569,31.5126,645044.0
2023-04-03 10:00:00,32.39,32.97,32.39,32.96,590057.0,31.5028,32.0669,31.5028,32.0572,590057.0
2023-04-03 10:30:00,32.97,33.0,32.81,32.91,462332.0,32.0669,32.0961,31.9113,32.0086,462332.0
2023-04-03 11:00:00,32.91,33.09,32.83,33.07,364861.0,32.0086,32.1837,31.9308,32.1642,364861.0
2023-04-03 11:30:00,33.06,33.26,33.06,33.22,455088.0,32.1545,32.349,32.1545,32.3101,455088.0
2023-04-03 12:00:00,33.22,33.28,33.19,33.27,417353.0,32.3101,32.3685,32.2809,32.3587,417353.0
2023-04-03 12:30:00,33.27,33.28,33.05,33.07,220434.0,32.3587,32.3685,32.1448,32.1642,220434.0
2023-04-03 13:00:00,33.06,33.06,32.88,32.9,265155.0,32.1545,32.1545,31.9794,31.9989,265155.0
2023-04-03 13:30:00,32.9,32.97,32.88,32.94,167265.0,31.9989,32.0669,31.9794,32.0378,167265.0
2023-04-03 14:00:00,32.93,32.96,32.88,32.92,189479.0,32.028,32.0572,31.9794,32.0183,189479.0
2023-04-03 14:30:00,32.92,32.93,32.81,32.82,227012.0,32.0183,32.028,31.9113,31.9211,227012.0
2023-04-03 15:00:00,32.82,33.08,32.81,33.05,357993.0,31.9211,32.1739,31.9113,32.1448,357993.0
2023-04-03 15:30:00,33.04,33.15,33.02,33.06,713058.0,32.135,32.242,32.1156,32.1545,713058.0
2023-04-04 09:30:00,33.11,33.2,32.92,32.98,653978.0,32.2031,32.2906,32.0183,32.0767,653978.0
2023-04-04 10:00:00,32.99,33.9,32.99,33.81,1447842.0,32.0864,32.9715,32.0864,32.8839,1447842.0
2023-04-04 10:30:00,33.82,34.15,33.78,33.92,1169919.0,32.8937,33.2146,32.8548,32.9909,1169919.0
2023-04-04 11:00:00,33.92,34.06,33.88,33.95,367702.0,32.9909,33.1271,32.952,33.0201,367702.0
2023-04-04 11:30:00,33.95,34.08,33.91,34.04,333937.0,33.0201,33.1465,32.9812,33.1076,333937.0
2023-04-04 12:00:00,34.03,34.23,34.02,34.11,376411.0,33.0979,33.2924,33.0882,33.1757,376411.0
2023-04-04 12:30:00,34.1,34.23,34.09,34.19,206931.0,33.166,33.2924,33.1563,33.2535,206931.0
2023-04-04 13:00:00,34.19,34.23,34.12,34.2,223220.0,33.2535,33.2924,33.1854,33.2633,223220.0
2023-04-04 13:30:00,34.2,34.27,34.09,34.13,195081.0,33.2633,33.3313,33.1563,33.1952,195081.0
2023-04-04 14:00:00,34.14,34.24,34.14,34.21,172230.0,33.2049,33.3022,33.2049,33.273,172230.0
2023-04-04 14:30:00,34.22,34.27,34.17,34.2,180442.0,33.2827,33.3313,33.2341,33.2633,180442.0
2023-04-04 15:00:00,34.2,34.27,34.13,34.16,284415.0,33.2633,33.3313,33.1952,33.2244,284415.0
2023-04-04 15:30:00,34.16,34.2,34.07,34.16,801249.0,33.2244,33.2633,33.1368,33.2244,801249.0
2023-04-05 09:30:00,34.54,34.7,34.18,34.2,1452385.0,33.5939,33.7496,33.2438,33.2633,1452385.0
2023-04-05 10:00:00,34.2,34.6,34.02,34.13,675301.0,33.2633,33.6523,33.0882,33.1952,675301.0
2023-04-05 10:30:00,34.13,34.15,33.84,33.99,636199.0,33.1952,33.2146,32.9131,33.059,636199.0
2023-04-05 11:00:00,34.0,34.11,33.97,34.02,317929.0,33.0687,33.1757,33.0396,33.0882,317929.0
2023-04-05 11:30:00,34.02,34.27,33.94,34.25,275821.0,33.0882,33.3313,33.0104,33.3119,275821.0
2023-04-05 12:00:00,34.24,34.4,34.24,34.27,212030.0,33.3022,33.4578,33.3022,33.3313,212030.0
2023-04-05 12:30:00,34.26,34.3,34.16,34.18,135286.0,33.3216,33.3605,33.2244,33.2438,135286.0
2023-04-05 13:00:00,34.17,34.24,34.13,34.2,152806.0,33.2341,33.3022,33.1952,33.2633,152806.0
2023-04-05 13:30:00,34.21,34.25,34.1,34.18,154059.0,33.273,33.3119,33.166,33.2438,154059.0
2023-04-05 14:00:00,34.19,34.27,34.19,34.23,179059.0,33.2535,33.3313,33.2535,33.2924,179059.0
2023-04-05 14:30:00,34.23,34.34,34.23,34.34,162234.0,33.2924,33.3994,33.2924,33.3994,162234.0
2023-04-05 15:00:00,34.34,34.34,34.2,34.28,234083.0,33.3994,33.3994,33.2633,33.3411,234083.0
2023-04-05 15:30:00,34.28,34.34,34.27,34.3,636030.0,33.3411,33.3994,33.3313,33.3605,636030.0
2023-04-06 09:30:00,34.15,34.35,33.77,33.85,920690.0,33.2146,33.4091,32.845,32.9228,920690.0
2023-04-06 10:00:00,33.86,34.11,33.81,34.11,334500.0,32.9326,33.1757,32.8839,33.1757,334500.0
2023-04-06 10:30:00,34.1,34.23,34.08,34.22,295111.0,33.166,33.2924,33.1465,33.2827,295111.0
2023-04-06 11:00:00,34.23,34.25,34.1,34.17,133530.0,33.2924,33.3119,33.166,33.2341,133530.0
2023-04-06 11:30:00,34.17,34.38,34.16,34.35,185957.0,33.2341,33.4383,33.2244,33.4091,185957.0
2023-04-06 12:00:00,34.35,34.51,34.34,34.47,347982.0,33.4091,33.5648,33.3994,33.5259,347982.0
2023-04-06 12:30:00,34.47,34.47,34.38,34.42,153091.0,33.5259,33.5259,33.4383,33.4772,153091.0
2023-04-06 13:00:00,34.41,34.42,34.31,34.41,93796.0,33.4675,33.4772,33.3702,33.4675,93796.0
2023-04-06 13:30:00,34.41,34.43,34.35,34.38,91541.0,33.4675,33.487,33.4091,33.4383,91541.0
2023-04-06 14:00:00,34.39,34.44,34.36,34.36,83236.0,33.4481,33.4967,33.4189,33.4189,83236.0
2023-04-06 14:30:00,34.36,34.44,34.35,34.39,73935.0,33.4189,33.4967,33.4091,33.4481,73935.0
2023-04-06 15:00:00,34.39,34.39,34.3,34.34,112916.0,33.4481,33.4481,33.3605,33.3994,112916.0
2023-04-06 15:30:00,34.33,34.45,34.3,34.45,335525.0,33.3897,33.5064,33.3605,33.5064,335525.0
2023-04-10 09:30:00,33.97,34.0,33.68,33.86,734651.0,33.0396,33.0687,32.7575,32.9326,734651.0
2023-04-10 10:00:00,33.86,33.98,33.8,33.86,200009.0,32.9326,33.0493,32.8742,32.9326,200009.0
2023-04-10 10:30:00,33.85,33.92,33.77,33.83,156579.0,32.9228,32.9909,32.845,32.9034,156579.0
2023-04-10 11:00:00,33.85,34.02,33.85,34.0,132144.0,32.9228,33.0882,32.9228,33.0687,132144.0
2023-04-10 11:30:00,34.0,34.04,33.89,33.9,118413.0,33.0687,33.1076,32.9617,32.9715,118413.0
2023-04-10 12:00:00,33.89,33.9,33.73,33.73,201980.0,32.9617,32.9715,32.8061,32.8061,201980.0
2023-04-10 12:30:00,33.73,33.89,33.73,33.88,143092.0,32.8061,32.9617,32.8061,32.952,143092.0
2023-04-10 13:00:00,33.88,33.9,33.83,33.89,195101.0,32.952,32.9715,32.9034,32.9617,195101.0
2023-04-10 13:30:00,33.89,33.92,33.84,33.87,142384.0,32.9617,32.9909,32.9131,32.9423,142384.0
2023-04-10 14:00:00,33.87,33.87,33.77,33.84,202459.0,32.9423,32.9423,32.845,32.9131,202459.0
2023-04-10 14:30:00,33.84,33.97,33.83,33.96,159447.0,32.9131,33.0396,32.9034,33.0298,159447.0
2023-04-10 15:00:00,33.96,33.98,33.9,33.97,160924.0,33.0298,33.0493,32.9715,33.0396,160924.0
2023-04-10 15:30:00,33.97,34.02,33.94,33.98,660584.0,33.0396,33.0882,33.0104,33.0493,660584.0
2023-04-11 09:30:00,34.34,34.89,34.3,34.88,829708.0,33.3994,33.9344,33.3605,33.9246,829708.0
2023-04-11 10:00:00,34.88,35.01,34.76,35.0,556284.0,33.9246,34.0511,33.8079,34.0413,556284.0
2023-04-11 10:30:00,35.0,35.01,34.76,34.82,256684.0,34.0413,34.0511,33.8079,33.8663,256684.0
2023-04-11 11:00:00,34.83,35.03,34.79,34.96,198118.0,33.876,34.0705,33.8371,34.0024,198118.0
2023-04-11 11:30:00,34.95,35.01,34.93,34.94,196817.0,33.9927,34.0511,33.9733,33.983,196817.0
2023-04-11 12:00:00,34.94,34.98,34.9,34.91,195733.0,33.983,34.0219,33.9441,33.9538,195733.0
2023-04-11 12:30:00,34.91,34.91,34.78,34.81,160964.0,33.9538,33.9538,33.8274,33.8565,160964.0
2023-04-11 13:00:00,34.82,34.83,34.62,34.66,176270.0,33.8663,33.876,33.6718,33.7107,176270.0
2023-04-11 13:30:00,34.67,34.78,34.67,34.77,150525.0,33.7204,33.8274,33.7204,33.8176,150525.0
2023-04-11 14:00:00,34.77,34.78,34.69,34.69,134962.0,33.8176,33.8274,33.7398,33.7398,134962.0
2023-04-11 14:30:00,34.69,34.76,34.67,34.69,140820.0,33.7398,33.8079,33.7204,33.7398,140820.0
2023-04-11 15:00:00,34.69,34.77,34.66,34.76,131620.0,33.7398,33.8176,33.7107,33.8079,131620.0
2023-04-11 15:30:00,34.76,34.76,34.55,34.59,778669.0,33.8079,33.8079,33.6037,33.6426,778669.0
2023-04-12 09:30:00,35.13,35.24,34.47,34.63,1275082.0,34.1678,34.2748,33.5259,33.6815,1275082.0
2023-04-12 10:00:00,34.64,34.94,34.56,34.86,452438.0,33.6912,33.983,33.6134,33.9052,452438.0
2023-04-12 10:30:00,34.87,34.87,34.54,34.72,204564.0,33.9149,33.9149,33.5939,33.769,204564.0
2023-04-12 11:00:00,34.72,34.82,34.67,34.82,111372.0,33.769,33.8663,33.7204,33.8663,111372.0
2023-04-12 11:30:00,34.83,34.83,34.68,34.68,78324.0,33.876,33.876,33.7301,33.7301,78324.0
2023-04-12 12:00:00,34.67,34.78,34.66,34.72,72591.0,33.7204,33.8274,33.7107,33.769,72591.0
2023-04-12 12:30:00,34.73,34.78,34.69,34.76,48242.0,33.7787,33.8274,33.7398,33.8079,48242.0
2023-04-12 13:00:00,34.77,34.91,34.72,34.91,189068.0,33.8176,33.9538,33.769,33.9538,189068.0
2023-04-12 13:30:00,34.91,34.95,34.88,34.95,107404.0,33.9538,33.9927,33.9246,33.9927,107404.0
2023-04-12 14:00:00,34.95,34.99,34.84,34.86,320396.0,33.9927,34.0316,33.8857,33.9052,320396.0
2023-04-12 14:30:00,34.86,34.91,34.79,34.91,160403.0,33.9052,33.9538,33.8371,33.9538,160403.0
2023-04-12 15:00:00,34.91,34.95,34.83,34.84,172483.0,33.9538,33.9927,33.876,33.8857,172483.0
2023-04-12 15:30:00,34.83,34.93,34.81,34.91,396952.0,33.876,33.9733,33.8565,33.9538,396952.0
2023-04-13 09:30:00,35.5,35.95,35.49,35.95,1122460.0,34.5276,34.9653,34.5179,34.9653,1122460.0
2023-04-13 10:00:00,35.95,36.02,35.78,35.81,609387.0,34.9653,35.0334,34.8,34.8292,609387.0
2023-04-13 10:30:00,35.8,35.81,35.46,35.58,621719.0,34.8194,34.8292,34.4887,34.6055,621719.0
2023-04-13 11:00:00,35.59,35.88,35.59,35.87,272231.0,34.6152,34.8972,34.6152,34.8875,272231.0
2023-04-13 11:30:00,35.88,35.9,35.76,35.77,242205.0,34.8972,34.9167,34.7805,34.7903,242205.0
2023-04-13 12:00:00,35.77,35.77,35.63,35.7,272529.0,34.7903,34.7903,34.6541,34.7222,272529.0
2023-04-13 12:30:00,35.7,35.87,35.69,35.87,149711.0,34.7222,34.8875,34.7124,34.8875,149711.0
2023-04-13 13:00:00,35.88,35.91,35.76,35.83,194595.0,34.8972,34.9264,34.7805,34.8486,194595.0
2023-04-13 13:30:00,35.83,36.06,35.83,36.06,343363.0,34.8486,35.0723,34.8486,35.0723,343363.0
2023-04-13 14:00:00,36.06,36.1,36.01,36.04,157329.0,35.0723,35.1112,35.0237,35.0529,157329.0
2023-04-13 14:30:00,36.04,36.05,35.87,35.95,210722.0,35.0529,35.0626,34.8875,34.9653,210722.0
2023-04-13 15:00:00,35.95,35.95,35.87,35.91,196908.0,34.9653,34.9653,34.8875,34.9264,196908.0
2023-04-13 15:30:00,35.91,35.99,35.83,35.84,523313.0,34.9264,35.0042,34.8486,34.8583,523313.0
2023-04-14 09:30:00,35.37,35.58,35.25,35.32,893423.0,34.4012,34.6055,34.2845,34.3526,893423.0
2023-04-14 10:00:00,35.32,35.32,34.7,34.82,952111.0,34.3526,34.3526,33.7496,33.8663,952111.0
2023-04-14 10:30:00,34.81,34.81,34.38,34.52,725877.0,33.8565,33.8565,33.4383,33.5745,725877.0
2023-04-14 11:00:00,34.53,34.78,34.39,34.65,429084.0,33.5842,33.8274,33.4481,33.7009,429084.0
2023-04-14 11:30:00,34.68,34.75,34.57,34.62,340912.0,33.7301,33.7982,33.6231,33.6718,340912.0
2023-04-14 12:00:00,34.62,34.71,34.54,34.67,331150.0,33.6718,33.7593,33.5939,33.7204,331150.0
2023-04-14 12:30:00,34.67,34.92,34.62,34.89,342705.0,33.7204,33.9635,33.6718,33.9344,342705.0
2023-04-14 13:00:00,34.89,35.02,34.88,34.89,299249.0,33.9344,34.0608,33.9246,33.9344,299249.0
2023-04-14 13:30:00,34.88,34.96,34.83,34.96,207450.0,33.9246,34.0024,33.876,34.0024,207450.0
2023-04-14 14:00:00,34.97,35.02,34.95,34.98,134861.0,34.0122,34.0608,33.9927,34.0219,134861.0
2023-04-14 14:30:00,34.99,35.08,34.92,35.04,185170.0,34.0316,34.1192,33.9635,34.0802,185170.0
2023-04-14 15:00:00,35.04,35.06,34.95,35.0,274588.0,34.0802,34.0997,33.9927,34.0413,274588.0
2023-04-14 15:30:00,35.0,35.1,34.98,35.09,527622.0,34.0413,34.1386,34.0219,34.1289,527622.0
2023-04-17 09:30:00,34.72,34.83,34.21,34.4,870726.0,33.769,33.876,33.273,33.4578,870726.0
2023-04-17 10:00:00,34.41,34.57,34.28,34.31,277931.0,33.4675,33.6231,33.3411,33.3702,277931.0
2023-04-17 10:30:00,34.31,34.31,34.07,34.26,420580.0,33.3702,33.3702,33.1368,33.3216,420580.0
2023-04-17 11:00:00,34.27,34.5,34.26,34.5,290734.0,33.3313,33.555,33.3216,33.555,290734.0
2023-04-17 11:30:00,34.5,34.52,34.31,34.35,186146.0,33.555,33.5745,33.3702,33.4091,186146.0
2023-04-17 12:00:00,34.34,34.34,34.17,34.2,210453.0,33.3994,33.3994,33.2341,33.2633,210453.0
2023-04-17 12:30:00,34.21,34.31,34.17,34.27,199766.0,33.273,33.3702,33.2341,33.3313,199766.0
2023-04-17 13:00:00,34.28,34.4,34.28,34.34,115066.0,33.3411,33.4578,33.3411,33.3994,115066.0
2023-04-17 13:30:00,34.35,34.4,34.28,34.32,237227.0,33.4091,33.4578,33.3411,33.38,237227.0
2023-04-17 14:00:00,34.31,34.31,34.24,34.27,221138.0,33.3702,33.3702,33.3022,33.3313,221138.0
2023-04-17 14:30:00,34.27,34.37,34.27,34.3,226503.0,33.3313,33.4286,33.3313,33.3605,226503.0
2023-04-17 15:00:00,34.3,34.33,34.27,34.3,368636.0,33.3605,33.3897,33.3313,33.3605,368636.0
2023-04-17 15:30:00,34.3,34.35,34.26,34.31,604922.0,33.3605,33.4091,33.3216,33.3702,604922.0
2023-04-18 09:30:00,34.48,34.75,34.39,34.75,888295.0,33.5356,33.7982,33.4481,33.7982,888295.0
2023-04-18 10:00:00,34.76,35.19,34.72,34.97,600455.0,33.8079,34.2261,33.769,34.0122,600455.0
2023-04-18 10:30:00,34.96,35.12,34.89,35.0,424107.0,34.0024,34.1581,33.9344,34.0413,424107.0
2023-04-18 11:00:00,35.0,35.05,34.91,34.93,131596.0,34.0413,34.09,33.9538,33.9733,131596.0
2023-04-18 11:30:00,34.92,34.96,34.76,34.81,161651.0,33.9635,34.0024,33.8079,33.8565,161651.0
2023-04-18 12:00:00,34.82,34.82,34.74,34.76,197782.0,33.8663,33.8663,33.7885,33.8079,197782.0
2023-04-18 12:30:00,34.76,34.78,34.65,34.68,103729.0,33.8079,33.8274,33.7009,33.7301,103729.0
2023-04-18 13:00:00,34.69,34.76,34.63,34.73,177670.0,33.7398,33.8079,33.6815,33.7787,177670.0
2023-04-18 13:30:00,34.73,34.74,34.62,34.62,111473.0,33.7787,33.7885,33.6718,33.6718,111473.0
2023-04-18 14:00:00,34.62,34.64,34.55,34.58,150302.0,33.6718,33.6912,33.6037,33.6328,150302.0
2023-04-18 14:30:00,34.59,34.6,34.51,34.58,75492.0,33.6426,33.6523,33.5648,33.6328,75492.0
2023-04-18 15:00:00,34.58,34.62,34.54,34.58,84064.0,33.6328,33.6718,33.5939,33.6328,84064.0
2023-04-18 15:30:00,34.57,34.6,34.53,34.57,423095.0,33.6231,33.6523,33.5842,33.6231,423095.0
2023-04-19 09:30:00,33.93,34.31,33.83,34.16,814747.0,33.0007,33.3702,32.9034,33.2244,814747.0
2023-04-19 10:00:00,34.16,34.33,34.09,34.25,385109.0,33.2244,33.3897,33.1563,33.3119,385109.0
2023-04-19 10:30:00,34.25,34.38,34.16,34.3,311050.0,33.3119,33.4383,33.2244,33.3605,311050.0
2023-04-19 11:00:00,34.31,34.31,34.22,34.28,148795.0,33.3702,33.3702,33.2827,33.3411,148795.0
2023-04-19 11:30:00,34.28,34.3,34.08,34.12,262878.0,33.3411,33.3605,33.1465,33.1854,262878.0
2023-04-19 12:00:00,34.11,34.21,34.03,34.21,238182.0,33.1757,33.273,33.0979,33.273,238182.0
2023-04-19 12:30:00,34.2,34.28,34.18,34.27,213616.0,33.2633,33.3411,33.2438,33.3313,213616.0
2023-04-19 13:00:00,34.27,34.27,34.14,34.19,112451.0,33.3313,33.3313,33.2049,33.2535,112451.0
2023-04-19 13:30:00,34.19,34.22,34.12,34.17,84669.0,33.2535,33.2827,33.1854,33.2341,84669.0
2023-04-19 14:00:00,34.18,34.22,33.98,33.98,211355.0,33.2438,33.2827,33.0493,33.0493,211355.0
2023-04-19 14:30:00,33.98,34.01,33.95,33.98,476133.0,33.0493,33.0785,33.0201,33.0493,476133.0
2023-04-19 15:00:00,33.98,34.09,33.97,34.01,255901.0,33.0493,33.1563,33.0396,33.0785,255901.0
2023-04-19 15:30:00,34.02,34.09,33.98,34.07,473638.0,33.0882,33.1563,33.0493,33.1368,473638.0
2023-04-20 09:30:00,34.31,34.4,34.06,34.1,399365.0,33.3702,33.4578,33.1271,33.166,399365.0
2023-04-20 10:00:00,34.1,34.63,34.1,34.33,273939.0,33.166,33.6815,33.166,33.3897,273939.0
2023-04-20 10:30:00,34.34,34.41,34.17,34.24,151828.0,33.3994,33.4675,33.2341,33.3022,151828.0
2023-04-20 11:00:00,34.25,34.26,34.06,34.19,160381.0,33.3119,33.3216,33.1271,33.2535,160381.0
2023-04-20 11:30:00,34.19,34.27,34.14,34.17,188373.0,33.2535,33.3313,33.2049,33.2341,188373.0
2023-04-20 12:00:00,34.18,34.23,34.15,34.16,102797.0,33.2438,33.2924,33.2146,33.2244,102797.0
2023-04-20 12:30:00,34.16,34.18,34.09,34.13,62501.0,33.2244,33.2438,33.1563,33.1952,62501.0
2023-04-20 13:00:00,34.14,34.2,34.14,34.2,59231.0,33.2049,33.2633,33.2049,33.2633,59231.0
2023-04-20 13:30:00,34.2,34.26,34.16,34.21,70518.0,33.2633,33.3216,33.2244,33.273,70518.0
2023-04-20 14:00:00,34.2,34.2,34.09,34.11,63026.0,33.2633,33.2633,33.1563,33.1757,63026.0
2023-04-20 14:30:00,34.11,34.16,34.07,34.11,120257.0,33.1757,33.2244,33.1368,33.1757,120257.0
2023-04-20 15:00:00,34.11,34.12,33.99,34.05,186911.0,33.1757,33.1854,33.059,33.1174,186911.0
2023-04-20 15:30:00,34.04,34.09,33.97,34.06,407421.0,33.1076,33.1563,33.0396,33.1271,407421.0
2023-04-21 09:30:00,33.74,34.07,33.37,33.41,821475.0,32.8159,33.1368,32.456,32.4949,821475.0
2023-04-21 10:00:00,33.4,33.81,33.31,33.64,346742.0,32.4852,32.8839,32.3976,32.7186,346742.0
2023-04-21 10:30:00,33.63,33.67,33.47,33.62,185990.0,32.7089,32.7478,32.5533,32.6991,185990.0
2023-04-21 11:00:00,33.62,33.65,33.46,33.48,222184.0,32.6991,32.7283,32.5435,32.563,222184.0
2023-04-21 11:30:00,33.47,33.51,33.43,33.49,123927.0,32.5533,32.5922,32.5143,32.5727,123927.0
2023-04-21 12:00:00,33.48,33.48,33.33,33.33,233494.0,32.563,32.563,32.4171,32.4171,233494.0
2023-04-21 12:30:00,33.33,33.43,33.29,33.42,195305.0,32.4171,32.5143,32.3782,32.5046,195305.0
2023-04-21 13:00:00,33.42,33.59,33.41,33.57,185969.0,32.5046,32.67,32.4949,32.6505,185969.0
2023-04-21 13:30:00,33.57,33.61,33.52,33.59,154582.0,32.6505,32.6894,32.6019,32.67,154582.0
2023-04-21 14:00:00,33.6,33.65,33.58,33.6,91373.0,32.6797,32.7283,32.6602,32.6797,91373.0
2023-04-21 14:30:00,33.6,33.63,33.57,33.59,116272.0,32.6797,32.7089,32.6505,32.67,116272.0
2023-04-21 15:00:00,33.59,33.62,33.55,33.59,144424.0,32.67,32.6991,32.6311,32.67,144424.0
2023-04-21 15:30:00,33.59,33.64,33.56,33.62,590205.0,32.67,32.7186,32.6408,32.6991,590205.0
2023-04-24 09:30:00,33.54,33.65,33.35,33.56,458218.0,32.6213,32.7283,32.4365,32.6408,458218.0
2023-04-24 10:00:00,33.57,33.69,33.48,33.64,163631.0,32.6505,32.7672,32.563,32.7186,163631.0
2023-04-24 10:30:00,33.64,33.84,33.6,33.64,223437.0,32.7186,32.9131,32.6797,32.7186,223437.0
2023-04-24 11:00:00,33.65,33.74,33.62,33.68,89322.0,32.7283,32.8159,32.6991,32.7575,89322.0
2023-04-24 11:30:00,33.69,33.73,33.63,33.73,55837.0,32.7672,32.8061,32.7089,32.8061,55837.0
2023-04-24 12:00:00,33.73,33.88,33.73,33.84,112387.0,32.8061,32.952,32.8061,32.9131,112387.0
2023-04-24 12:30:00,33.85,33.85,33.75,33.81,74901.0,32.9228,32.9228,32.8256,32.8839,74901.0
2023-04-24 13:00:00,33.81,33.88,33.76,33.82,190675.0,32.8839,32.952,32.8353,32.8937,190675.0
2023-04-24 13:30:00,33.82,33.86,33.8,33.84,55383.0,32.8937,32.9326,32.8742,32.9131,55383.0
2023-04-24 14:00:00,33.83,33.83,33.74,33.79,87222.0,32.9034,32.9034,32.8159,32.8645,87222.0
2023-04-24 14:30:00,33.79,33.84,33.75,33.82,83046.0,32.8645,32.9131,32.8256,32.8937,83046.0
2023-04-24 15:00:00,33.82,33.84,33.74,33.77,109418.0,32.8937,32.9131,32.8159,32.845,109418.0
2023-04-24 15:30:00,33.77,33.82,33.71,33.75,412443.0,32.845,32.8937,32.7867,32.8256,412443.0
2023-04-25 09:30:00,33.59,33.63,33.31,33.32,594120.0,32.67,32.7089,32.3976,32.4074,594120.0
2023-04-25 10:00:00,33.32,33.43,33.24,33.28,237028.0,32.4074,32.5143,32.3296,32.3685,237028.0
2023-04-25 10:30:00,33.28,33.41,33.28,33.32,113382.0,32.3685,32.4949,32.3685,32.4074,113382.0
2023-04-25 11:00:00,33.31,33.5,33.28,33.47,235556.0,32.3976,32.5824,32.3685,32.5533,235556.0
2023-04-25 11:30:00,33.48,33.51,33.4,33.47,126960.0,32.563,32.5922,32.4852,32.5533,126960.0
2023-04-25 12:00:00,33.48,33.53,33.39,33.44,123277.0,32.563,32.6116,32.4754,32.5241,123277.0
2023-04-25 12:30:00,33.44,33.52,33.4,33.48,84709.0,32.5241,32.6019,32.4852,32.563,84709.0
2023-04-25 13:00:00,33.49,33.67,33.49,33.62,152998.0,32.5727,32.7478,32.5727,32.6991,152998.0
2023-04-25 13:30:00,33.62,33.83,33.62,33.77,185225.0,32.6991,32.9034,32.6991,32.845,185225.0
2023-04-25 14:00:00,33.78,33.91,33.74,33.74,214877.0,32.8548,32.9812,32.8159,32.8159,214877.0
2023-04-25 14:30:00,33.74,33.77,33.63,33.69,170706.0,32.8159,32.845,32.7089,32.7672,170706.0
2023-04-25 15:00:00,33.69,33.8,33.67,33.79,167780.0,32.7672,32.8742,32.7478,32.8645,167780.0
2023-04-25 15:30:00,33.8,33.81,33.72,33.76,311782.0,32.8742,32.8839,32.7964,32.8353,311782.0
2023-04-26 09:30:00,34.15,34.22,33.8,33.8,869273.0,33.2146,33.2827,32.8742,32.8742,869273.0
2023-04-26 10:00:00,33.79,33.83,33.57,33.75,233689.0,32.8645,32.9034,32.6505,32.8256,233689.0
2023-04-26 10:30:00,33.75,33.78,33.64,33.7,92553.0,32.8256,32.8548,32.7186,32.777,92553.0
2023-04-26 11:00:00,33.7,33.74,33.57,33.64,88867.0,32.777,32.8159,32.6505,32.7186,88867.0
2023-04-26 11:30:00,33.63,33.73,33.52,33.52,83444.0,32.7089,32.8061,32.6019,32.6019,83444.0
2023-04-26 12:00:00,33.52,33.54,33.41,33.42,150714.0,32.6019,32.6213,32.4949,32.5046,150714.0
2023-04-26 12:30:00,33.42,33.51,33.4,33.48,109251.0,32.5046,32.5922,32.4852,32.563,109251.0
2023-04-26 13:00:00,33.48,33.56,33.45,33.46,55376.0,32.563,32.6408,32.5338,32.5435,55376.0
2023-04-26 13:30:00,33.46,33.49,33.4,33.48,59525.0,32.5435,32.5727,32.4852,32.563,59525.0
2023-04-26 14:00:00,33.48,33.52,33.35,33.35,107186.0,32.563,32.6019,32.4365,32.4365,107186.0
2023-04-26 14:30:00,33.35,33.41,33.26,33.38,303884.0,32.4365,32.4949,32.349,32.4657,303884.0
2023-04-26 15:00:00,33.38,33.46,33.33,33.34,233857.0,32.4657,32.5435,32.4171,32.4268,233857.0
2023-04-26 15:30:00,33.34,33.38,33.28,33.35,490427.0,32.4268,32.4657,32.3685,32.4365,490427.0
2023-04-27 09:30:00,33.2,33.42,33.07,33.24,716716.0,32.2906,32.5046,32.1642,32.3296,716716.0
2023-04-27 10:00:00,33.24,33.63,33.19,33.41,347327.0,32.3296,32.7089,32.2809,32.4949,347327.0
2023-04-27 10:30:00,33.41,33.6,33.4,33.57,217872.0,32.4949,32.6797,32.4852,32.6505,217872.0
2023-04-27 11:00:00,33.56,33.66,33.5,33.66,176721.0,32.6408,32.738,32.5824,32.738,176721.0
2023-04-27 11:30:00,33.66,33.67,33.52,33.56,208253.0,32.738,32.7478,32.6019,32.6408,208253.0
2023-04-27 12:00:00,33.55,33.66,33.52,33.52,125432.0,32.6311,32.738,32.6019,32.6019,125432.0
2023-04-27 12:30:00,33.53,33.65,33.53,33.63,95736.0,32.6116,32.7283,32.6116,32.7089,95736.0
2023-04-27 13:00:00,33.64,33.77,33.59,33.74,98126.0,32.7186,32.845,32.67,32.8159,98126.0
2023-04-27 13:30:00,33.74,33.76,33.66,33.74,163828.0,32.8159,32.8353,32.738,32.8159,163828.0
2023-04-27 14:00:00,33.73,33.76,33.7,33.74,111915.0,32.8061,32.8353,32.777,32.8159,111915.0
2023-04-27 14:30:00,33.75,33.84,33.74,33.83,171151.0,32.8256,32.9131,32.8159,32.9034,171151.0
2023-04-27 15:00:00,33.83,33.88,33.8,33.87,193272.0,32.9034,32.952,32.8742,32.9423,193272.0
2023-04-27 15:30:00,33.86,33.88,33.8,33.85,505985.0,32.9326,32.952,32.8742,32.9228,505985.0
2023-04-28 09:30:00,33.77,33.91,33.4,33.53,476246.0,32.845,32.9812,32.4852,32.6116,476246.0
2023-04-28 10:00:00,33.53,33.58,33.32,33.47,324451.0,32.6116,32.6602,32.4074,32.5533,324451.0
2023-04-28 10:30:00,33.47,33.77,33.44,33.72,188175.0,32.5533,32.845,32.5241,32.7964,188175.0
2023-04-28 11:00:00,33.72,33.83,33.69,33.79,181189.0,32.7964,32.9034,32.7672,32.8645,181189.0
2023-04-28 11:30:00,33.8,33.89,33.75,33.84,160585.0,32.8742,32.9617,32.8256,32.9131,160585.0
2023-04-28 12:00:00,33.83,33.83,33.7,33.74,84957.0,32.9034,32.9034,32.777,32.8159,84957.0
2023-04-28 12:30:00,33.74,33.79,33.68,33.71,76663.0,32.8159,32.8645,32.7575,32.7867,76663.0
2023-04-28 13:00:00,33.71,33.73,33.55,33.62,173373.0,32.7867,32.8061,32.6311,32.6991,173373.0
2023-04-28 13:30:00,33.62,33.68,33.6,33.66,76685.0,32.6991,32.7575,32.6797,32.738,76685.0
2023-04-28 14:00:00,33.65,33.68,33.59,33.6,58949.0,32.7283,32.7575,32.67,32.6797,58949.0
2023-04-28 14:30:00,33.6,33.68,33.59,33.66,77929.0,32.6797,32.7575,32.67,32.738,77929.0
2023-04-28 15:00:00,33.66,33.66,33.56,33.57,96243.0,32.738,32.738,32.6408,32.6505,96243.0
2023-04-28 15:30:00,33.56,33.66,33.49,33.58,597107.0,32.6408,32.738,32.5727,32.6602,597107.0
2023-05-01 09:30:00,34.14,34.29,33.9,33.9,605477.0,33.2049,33.3508,32.9715,32.9715,605477.0
2023-05-01 10:00:00,33.9,33.9,33.61,33.78,318025.0,32.9715,32.9715,32.6894,32.8548,318025.0
2023-05-01 10:30:00,33.79,33.82,33.56,33.57,146763.0,32.8645,32.8937,32.6408,32.6505,146763.0
2023-05-01 11:00:00,33.56,33.56,33.41,33.44,158621.0,32.6408,32.6408,32.4949,32.5241,158621.0
2023-05-01 11:30:00,33.44,33.55,33.42,33.53,108852.0,32.5241,32.6311,32.5046,32.6116,108852.0
2023-05-01 12:00:00,33.53,33.53,33.42,33.49,99017.0,32.6116,32.6116,32.5046,32.5727,99017.0
2023-05-01 12:30:00,33.49,33.62,33.46,33.58,112895.0,32.5727,32.6991,32.5435,32.6602,112895.0
2023-05-01 13:00:00,33.57,33.64,33.52,33.59,120411.0,32.6505,32.7186,32.6019,32.67,120411.0
2023-05-01 13:30:00,33.58,33.67,33.54,33.64,82576.0,32.6602,32.7478,32.6213,32.7186,82576.0
2023-05-01 14:00:00,33.64,33.74,33.58,33.71,208293.0,32.7186,32.8159,32.6602,32.7867,208293.0
2023-05-01 14:30:00,33.7,33.7,33.59,33.6,93160.0,32.777,32.777,32.67,32.6797,93160.0
2023-05-01 15:00:00,33.59,33.6,33.51,33.51,97645.0,32.67,32.6797,32.5922,32.5922,97645.0
2023-05-01 15:30:00,33.51,33.52,33.38,33.39,345672.0,32.5922,32.6019,32.4657,32.4754,345672.0
2023-05-02 09:30:00,33.42,33.55,33.34,33.37,391975.0,32.5046,32.6311,32.4268,32.456,391975.0
2023-05-02 10:00:00,33.37,34.01,33.37,33.98,819615.0,32.456,33.0785,32.456,33.0493,819615.0
2023-05-02 10:30:00,33.99,34.19,33.96,34.07,584210.0,33.059,33.2535,33.0298,33.1368,584210.0
2023-05-02 11:00:00,34.08,34.26,34.01,34.25,378965.0,33.1465,33.3216,33.0785,33.3119,378965.0
2023-05-02 11:30:00,34.26,34.67,34.26,34.66,867369.0,33.3216,33.7204,33.3216,33.7107,867369.0
2023-05-02 12:00:00,34.66,34.77,34.51,34.53,326456.0,33.7107,33.8176,33.5648,33.5842,326456.0
2023-05-02 12:30:00,34.54,34.56,34.44,34.49,166550.0,33.5939,33.6134,33.4967,33.5453,166550.0
2023-05-02 13:00:00,34.5,34.56,34.38,34.48,119451.0,33.555,33.6134,33.4383,33.5356,119451.0
2023-05-02 13:30:00,34.48,34.52,34.41,34.44,212861.0,33.5356,33.5745,33.4675,33.4967,212861.0
2023-05-02 14:00:00,34.43,34.59,34.41,34.59,153594.0,33.487,33.6426,33.4675,33.6426,153594.0
2023-05-02 14:30:00,34.58,34.66,34.58,34.62,221551.0,33.6328,33.7107,33.6328,33.6718,221551.0
2023-05-02 15:00:00,34.63,34.73,34.63,34.65,284957.0,33.6815,33.7787,33.6815,33.7009,284957.0
2023-05-02 15:30:00,34.66,34.76,34.64,34.7,1361301.0,33.7107,33.8079,33.6912,33.7496,1361301.0
2023-05-03 09:30:00,34.64,34.78,34.54,34.64,599682.0,33.6912,33.8274,33.5939,33.6912,599682.0
2023-05-03 10:00:00,34.67,34.89,34.52,34.67,336504.0,33.7204,33.9344,33.5745,33.7204,336504.0
2023-05-03 10:30:00,34.68,34.99,34.68,34.95,239090.0,33.7301,34.0316,33.7301,33.9927,239090.0
2023-05-03 11:00:00,34.95,35.08,34.88,35.05,347410.0,33.9927,34.1192,33.9246,34.09,347410.0
2023-05-03 11:30:00,35.05,35.09,34.91,34.96,260766.0,34.09,34.1289,33.9538,34.0024,260766.0
2023-05-03 12:00:00,34.95,34.95,34.81,34.81,90297.0,33.9927,33.9927,33.8565,33.8565,90297.0
2023-05-03 12:30:00,34.8,34.88,34.77,34.8,95734.0,33.8468,33.9246,33.8176,33.8468,95734.0
2023-05-03 13:00:00,34.8,34.85,34.77,34.85,77671.0,33.8468,33.8955,33.8176,33.8955,77671.0
2023-05-03 13:30:00,34.85,34.92,34.67,34.67,123763.0,33.8955,33.9635,33.7204,33.7204,123763.0
2023-05-03 14:00:00,34.69,35.15,34.57,34.77,505102.0,33.7398,34.1872,33.6231,33.8176,505102.0
2023-05-03 14:30:00,34.77,34.84,34.59,34.75,307176.0,33.8176,33.8857,33.6426,33.7982,307176.0
2023-05-03 15:00:00,34.72,34.8,34.56,34.66,262285.0,33.769,33.8468,33.6134,33.7107,262285.0
2023-05-03 15:30:00,34.66,34.87,34.58,34.85,613308.0,33.7107,33.9149,33.6328,33.8955,613308.0
2023-05-04 09:30:00,35.11,35.88,35.11,35.86,910430.0,34.1483,34.8972,34.1483,34.8778,910430.0
2023-05-04 10:00:00,35.86,36.13,35.79,36.02,853660.0,34.8778,35.1404,34.8097,35.0334,853660.0
2023-05-04 10:30:00,36.02,36.25,35.97,36.16,677068.0,35.0334,35.2571,34.9848,35.1696,677068.0
2023-05-04 11:00:00,36.16,36.17,35.83,35.87,573269.0,35.1696,35.1793,34.8486,34.8875,573269.0
2023-05-04 11:30:00,35.88,36.05,35.87,35.98,284049.0,34.8972,35.0626,34.8875,34.9945,284049.0
2023-05-04 12:00:00,35.99,36.09,35.76,35.81,218515.0,35.0042,35.1015,34.7805,34.8292,218515.0
2023-05-04 12:30:00,35.8,36.06,35.8,36.0,152340.0,34.8194,35.0723,34.8194,35.014,152340.0
2023-05-04 13:00:00,35.99,36.01,35.81,35.88,155985.0,35.0042,35.0237,34.8292,34.8972,155985.0
2023-05-04 13:30:00,35.88,35.92,35.78,35.82,172725.0,34.8972,34.9361,34.8,34.8389,172725.0
2023-05-04 14:00:00,35.8,35.84,35.67,35.68,193108.0,34.8194,34.8583,34.693,34.7027,193108.0
2023-05-04 14:30:00,35.68,35.78,35.67,35.72,179532.0,34.7027,34.8,34.693,34.7416,179532.0
2023-05-04 15:00:00,35.73,35.78,35.66,35.71,221643.0,34.7513,34.8,34.6833,34.7319,221643.0
2023-05-04 15:30:00,35.72,35.76,35.66,35.7,532233.0,34.7416,34.7805,34.6833,34.7222,532233.0
2023-05-05 09:30:00,34.67,35.0,34.54,34.68,1398698.0,33.7204,34.0413,33.5939,33.7301,1398698.0
2023-05-05 10:00:00,34.69,35.13,34.52,35.09,443283.0,33.7398,34.1678,33.5745,34.1289,443283.0
2023-05-05 10:30:00,35.08,35.2,35.01,35.19,244069.0,34.1192,34.2359,34.0511,34.2261,244069.0
2023-05-05 11:00:00,35.19,35.27,35.13,35.25,223779.0,34.2261,34.3039,34.1678,34.2845,223779.0
2023-05-05 11:30:00,35.26,35.37,35.21,35.36,198158.0,34.2942,34.4012,34.2456,34.3915,198158.0
2023-05-05 12:00:00,35.38,35.42,35.33,35.39,88628.0,34.4109,34.4498,34.3623,34.4207,88628.0
2023-05-05 12:30:00,35.39,35.59,35.39,35.49,116256.0,34.4207,34.6152,34.4207,34.5179,116256.0
2023-05-05 13:00:00,35.5,35.59,35.4,35.5,88151.0,34.5276,34.6152,34.4304,34.5276,88151.0
2023-05-05 13:30:00,35.5,35.53,35.41,35.52,65647.0,34.5276,34.5568,34.4401,34.5471,65647.0
2023-05-05 14:00:00,35.51,35.52,35.44,35.44,119257.0,34.5374,34.5471,34.4693,34.4693,119257.0
2023-05-05 14:30:00,35.44,35.48,35.32,35.4,123499.0,34.4693,34.5082,34.3526,34.4304,123499.0
2023-05-05 15:00:00,35.41,35.42,35.33,35.37,75540.0,34.4401,34.4498,34.3623,34.4012,75540.0
2023-05-05 15:30:00,35.37,35.43,35.35,35.37,276280.0,34.4012,34.4596,34.3818,34.4012,276280.0
2023-05-08 09:30:00,35.52,35.73,35.23,35.73,460846.0,34.5471,34.7513,34.265,34.7513,460846.0
2023-05-08 10:00:00,35.71,35.8,35.46,35.49,167138.0,34.7319,34.8194,34.4887,34.5179,167138.0
2023-05-08 10:30:00,35.49,35.57,35.43,35.5,97364.0,34.5179,34.5957,34.4596,34.5276,97364.0
2023-05-08 11:00:00,35.49,35.5,35.31,35.48,110061.0,34.5179,34.5276,34.3429,34.5082,110061.0
2023-05-08 11:30:00,35.48,35.55,35.44,35.49,66134.0,34.5082,34.5763,34.4693,34.5179,66134.0
2023-05-08 12:00:00,35.51,35.51,35.44,35.44,61730.0,34.5374,34.5374,34.4693,34.4693,61730.0
2023-05-08 12:30:00,35.43,35.48,35.37,35.4,70791.0,34.4596,34.5082,34.4012,34.4304,70791.0
2023-05-08 13:00:00,35.41,35.44,35.33,35.34,74101.0,34.4401,34.4693,34.3623,34.372,74101.0
2023-05-08 13:30:00,35.34,35.35,35.26,35.26,81550.0,34.372,34.3818,34.2942,34.2942,81550.0
2023-05-08 14:00:00,35.27,35.28,35.16,35.28,116894.0,34.3039,34.3137,34.197,34.3137,116894.0
2023-05-08 14:30:00,35.28,35.35,35.28,35.34,60723.0,34.3137,34.3818,34.3137,34.372,60723.0
2023-05-08 15:00:00,35.34,35.34,35.27,35.32,173115.0,34.372,34.372,34.3039,34.3526,173115.0
2023-05-08 15:30:00,35.33,35.36,35.3,35.35,212002.0,34.3623,34.3915,34.3331,34.3818,212002.0
2023-05-09 09:30:00,35.22,35.52,35.13,35.52,362396.0,34.2553,34.5471,34.1678,34.5471,362396.0
2023-05-09 10:00:00,35.51,35.51,35.24,35.31,229255.0,34.5374,34.5374,34.2748,34.3429,229255.0
2023-05-09 10:30:00,35.32,35.35,35.2,35.21,140064.0,34.3526,34.3818,34.2359,34.2456,140064.0
2023-05-09 11:00:00,35.21,35.24,35.1,35.15,165212.0,34.2456,34.2748,34.1386,34.1872,165212.0
2023-05-09 11:30:00,35.16,35.24,35.09,35.16,97118.0,34.197,34.2748,34.1289,34.197,97118.0
2023-05-09 12:00:00,35.17,35.38,35.16,35.34,64220.0,34.2067,34.4109,34.197,34.372,64220.0
2023-05-09 12:30:00,35.35,35.35,35.21,35.26,46757.0,34.3818,34.3818,34.2456,34.2942,46757.0
2023-05-09 13:00:00,35.27,35.4,35.26,35.33,98263.0,34.3039,34.4304,34.2942,34.3623,98263.0
2023-05-09 13:30:00,35.33,35.36,35.24,35.28,68906.0,34.3623,34.3915,34.2748,34.3137,68906.0
2023-05-09 14:00:00,35.28,35.34,35.27,35.32,38398.0,34.3137,34.372,34.3039,34.3526,38398.0
2023-05-09 14:30:00,35.32,35.38,35.32,35.33,75630.0,34.3526,34.4109,34.3526,34.3623,75630.0
2023-05-09 15:00:00,35.33,35.33,35.25,35.26,94829.0,34.3623,34.3623,34.2845,34.2942,94829.0
2023-05-09 15:30:00,35.27,35.31,35.26,35.27,190936.0,34.3039,34.3429,34.2942,34.3039,190936.0
2023-05-10 09:30:00,35.32,35.34,35.02,35.17,479161.0,34.3526,34.372,34.0608,34.2067,479161.0
2023-05-10 10:00:00,35.17,35.22,35.01,35.03,158518.0,34.2067,34.2553,34.0511,34.0705,158518.0
2023-05-10 10:30:00,35.02,35.03,34.58,34.67,407281.0,34.0608,34.0705,33.6328,33.7204,407281.0
2023-05-10 11:00:00,34.68,34.75,34.56,34.64,302324.0,33.7301,33.7982,33.6134,33.6912,302324.0
2023-05-10 11:30:00,34.64,34.77,34.61,34.68,135896.0,33.6912,33.8176,33.662,33.7301,135896.0
2023-05-10 12:00:00,34.68,34.76,34.65,34.71,105680.0,33.7301,33.8079,33.7009,33.7593,105680.0
2023-05-10 12:30:00,34.7,34.77,34.65,34.71,140608.0,33.7496,33.8176,33.7009,33.7593,140608.0
2023-05-10 13:00:00,34.71,34.83,34.68,34.7,122114.0,33.7593,33.876,33.7301,33.7496,122114.0
2023-05-10 13:30:00,34.7,34.75,34.63,34.74,206647.0,33.7496,33.7982,33.6815,33.7885,206647.0
2023-05-10 14:00:00,34.75,34.84,34.73,34.84,116756.0,33.7982,33.8857,33.7787,33.8857,116756.0
2023-05-10 14:30:00,34.83,34.96,34.83,34.95,149248.0,33.876,34.0024,33.876,33.9927,149248.0
2023-05-10 15:00:00,34.95,35.0,34.9,34.99,187491.0,33.9927,34.0413,33.9441,34.0316,187491.0
2023-05-10 15:30:00,34.99,35.01,34.94,34.98,421655.0,34.0316,34.0511,33.983,34.0219,421655.0
2023-05-11 09:30:00,34.47,34.63,33.97,33.97,832805.0,33.5259,33.6815,33.0396,33.0396,832805.0
2023-05-11 10:00:00,33.96,34.07,33.8,33.99,649561.0,33.0298,33.1368,32.8742,33.059,649561.0
2023-05-11 10:30:00,34.0,34.1,33.84,34.0,420228.0,33.0687,33.166,32.9131,33.0687,420228.0
2023-05-11 11:00:00,34.0,34.0,33.84,33.86,150781.0,33.0687,33.0687,32.9131,32.9326,150781.0
2023-05-11 11:30:00,33.85,33.86,33.69,33.7,312182.0,32.9228,32.9326,32.7672,32.777,312182.0
2023-05-11 12:00:00,33.7,33.85,33.63,33.82,210748.0,32.777,32.9228,32.7089,32.8937,210748.0
2023-05-11 12:30:00,33.82,33.88,33.73,33.76,96736.0,32.8937,32.952,32.8061,32.8353,96736.0
2023-05-11 13:00:00,33.75,33.79,33.73,33.74,67582.0,32.8256,32.8645,32.8061,32.8159,67582.0
2023-05-11 13:30:00,33.73,33.73,33.63,33.64,164631.0,32.8061,32.8061,32.7089,32.7186,164631.0
2023-05-11 14:00:00,33.63,33.66,33.62,33.62,174166.0,32.7089,32.738,32.6991,32.6991,174166.0
2023-05-11 14:30:00,33.62,33.8,33.62,33.7,347936.0,32.6991,32.8742,32.6991,32.777,347936.0
2023-05-11 15:00:00,33.7,33.74,33.62,33.63,328390.0,32.777,32.8159,32.6991,32.7089,328390.0
2023-05-11 15:30:00,33.63,33.66,33.52,33.53,787345.0,32.7089,32.738,32.6019,32.6116,787345.0
2023-05-12 09:30:00,33.51,33.72,33.3,33.7,692166.0,32.5922,32.7964,32.3879,32.777,692166.0
2023-05-12 10:00:00,33.7,33.76,33.4,33.43,375225.0,32.777,32.8353,32.4852,32.5143,375225.0
2023-05-12 10:30:00,33.42,33.56,33.38,33.45,165891.0,32.5046,32.6408,32.4657,32.5338,165891.0
2023-05-12 11:00:00,33.45,33.48,33.34,33.35,133697.0,32.5338,32.563,32.4268,32.4365,133697.0
2023-05-12 11:30:00,33.35,33.41,33.32,33.37,191057.0,32.4365,32.4949,32.4074,32.456,191057.0
2023-05-12 12:00:00,33.38,33.45,33.35,33.39,83398.0,32.4657,32.5338,32.4365,32.4754,83398.0
2023-05-12 12:30:00,33.39,33.48,33.39,33.48,75821.0,32.4754,32.563,32.4754,32.563,75821.0
2023-05-12 13:00:00,33.49,33.63,33.49,33.59,186106.0,32.5727,32.7089,32.5727,32.67,186106.0
2023-05-12 13:30:00,33.59,33.59,33.47,33.52,129529.0,32.67,32.67,32.5533,32.6019,129529.0
2023-05-12 14:00:00,33.52,33.55,33.47,33.5,108382.0,32.6019,32.6311,32.5533,32.5824,108382.0
2023-05-12 14:30:00,33.5,33.58,33.5,33.52,148316.0,32.5824,32.6602,32.5824,32.6019,148316.0
2023-05-12 15:00:00,33.53,33.55,33.45,33.5,121239.0,32.6116,32.6311,32.5338,32.5824,121239.0
2023-05-12 15:30:00,33.51,33.62,33.51,33.61,249884.0,32.5922,32.6991,32.5922,32.6894,249884.0
2023-05-15 09:30:00,33.78,34.16,33.71,34.12,412118.0,32.8548,33.2244,32.7867,33.1854,412118.0
2023-05-15 10:00:00,34.13,34.13,33.87,33.92,311026.0,33.1952,33.1952,32.9423,32.9909,311026.0
2023-05-15 10:30:00,33.92,33.98,33.85,33.9,95847.0,32.9909,33.0493,32.9228,32.9715,95847.0
2023-05-15 11:00:00,33.91,33.92,33.86,33.89,98491.0,32.9812,32.9909,32.9326,32.9617,98491.0
2023-05-15 11:30:00,33.89,33.98,33.88,33.89,116922.0,32.9617,33.0493,32.952,32.9617,116922.0
2023-05-15 12:00:00,33.88,33.99,33.87,33.99,70760.0,32.952,33.059,32.9423,33.059,70760.0
2023-05-15 12:30:00,33.99,34.09,33.99,34.09,114644.0,33.059,33.1563,33.059,33.1563,114644.0
2023-05-15 13:00:00,34.09,34.1,33.95,33.98,154966.0,33.1563,33.166,33.0201,33.0493,154966.0
2023-05-15 13:30:00,33.98,34.08,33.98,34.04,111566.0,33.0493,33.1465,33.0493,33.1076,111566.0
2023-05-15 14:00:00,34.05,34.08,34.03,34.03,115445.0,33.1174,33.1465,33.0979,33.0979,115445.0
2023-05-15 14:30:00,34.03,34.04,33.98,33.99,139474.0,33.0979,33.1076,33.0493,33.059,139474.0
2023-05-15 15:00:00,33.98,34.02,33.91,33.94,137501.0,33.0493,33.0882,32.9812,33.0104,137501.0
2023-05-15 15:30:00,33.94,33.95,33.84,33.9,461040.0,33.0104,33.0201,32.9131,32.9715,461040.0
2023-05-16 09:30:00,33.77,33.86,33.62,33.7,545141.0,32.845,32.9326,32.6991,32.777,545141.0
2023-05-16 10:00:00,33.69,33.73,33.45,33.56,127447.0,32.7672,32.8061,32.5338,32.6408,127447.0
2023-05-16 10:30:00,33.58,33.63,33.26,33.31,328037.0,32.6602,32.7089,32.349,32.3976,328037.0
2023-05-16 11:00:00,33.31,33.34,33.07,33.1,413194.0,32.3976,32.4268,32.1642,32.1934,413194.0
2023-05-16 11:30:00,33.1,33.1,32.95,32.99,286432.0,32.1934,32.1934,32.0475,32.0864,286432.0
2023-05-16 12:00:00,32.99,33.02,32.85,32.9,247308.0,32.0864,32.1156,31.9502,31.9989,247308.0
2023-05-16 12:30:00,32.9,32.92,32.81,32.88,165633.0,31.9989,32.0183,31.9113,31.9794,165633.0
2023-05-16 13:00:00,32.88,33.11,32.88,33.09,181369.0,31.9794,32.2031,31.9794,32.1837,181369.0
2023-05-16 13:30:00,33.09,33.09,32.98,33.01,142090.0,32.1837,32.1837,32.0767,32.1058,142090.0
2023-05-16 14:00:00,33.01,33.06,32.94,32.98,192745.0,32.1058,32.1545,32.0378,32.0767,192745.0
2023-05-16 14:30:00,32.98,33.15,32.98,33.06,295887.0,32.0767,32.242,32.0767,32.1545,295887.0
2023-05-16 15:00:00,33.05,33.14,33.04,33.13,278608.0,32.1448,32.2323,32.135,32.2226,278608.0
2023-05-16 15:30:00,33.13,33.13,32.99,32.99,509685.0,32.2226,32.2226,32.0864,32.0864,509685.0
2023-05-17 09:30:00,32.96,33.02,32.55,32.58,756561.0,32.0572,32.1156,31.6584,31.6876,756561.0
2023-05-17 10:00:00,32.58,32.86,32.5,32.85,471430.0,31.6876,31.96,31.6098,31.9502,471430.0
2023-05-17 10:30:00,32.85,32.9,32.66,32.7,223579.0,31.9502,31.9989,31.7654,31.8043,223579.0
2023-05-17 11:00:00,32.71,32.73,32.55,32.6,203679.0,31.8141,31.8335,31.6584,31.7071,203679.0
2023-05-17 11:30:00,32.59,32.6,32.49,32.52,176716.0,31.6974,31.7071,31.6001,31.6293,176716.0
2023-05-17 12:00:00,32.51,32.69,32.5,32.68,123827.0,31.6195,31.7946,31.6098,31.7849,123827.0
2023-05-17 12:30:00,32.68,32.81,32.68,32.81,196097.0,31.7849,31.9113,31.7849,31.9113,196097.0
2023-05-17 13:00:00,32.8,32.8,32.59,32.61,225685.0,31.9016,31.9016,31.6974,31.7168,225685.0
2023-05-17 13:30:00,32.6,32.67,32.6,32.65,153291.0,31.7071,31.7752,31.7071,31.7557,153291.0
2023-05-17 14:00:00,32.65,32.66,32.58,32.65,210739.0,31.7557,31.7654,31.6876,31.7557,210739.0
2023-05-17 14:30:00,32.64,32.73,32.63,32.71,184647.0,31.746,31.8335,31.7363,31.8141,184647.0
2023-05-17 15:00:00,32.71,32.74,32.66,32.7,145108.0,31.8141,31.8432,31.7654,31.8043,145108.0
2023-05-17 15:30:00,32.69,32.74,32.65,32.72,445744.0,31.7946,31.8432,31.7557,31.8238,445744.0
2023-05-18 09:30:00,32.21,32.21,31.56,31.85,1185880.0,31.3278,31.3278,30.6956,30.9776,1185880.0
2023-05-18 10:00:00,31.86,31.98,31.78,31.83,355502.0,30.9873,31.1041,30.9095,30.9582,355502.0
2023-05-18 10:30:00,31.83,31.86,31.66,31.68,367266.0,30.9582,30.9873,30.7928,30.8123,367266.0
2023-05-18 11:00:00,31.68,31.68,31.48,31.58,398543.0,30.8123,30.8123,30.6178,30.715,398543.0
2023-05-18 11:30:00,31.58,31.73,31.57,31.68,418696.0,30.715,30.8609,30.7053,30.8123,418696.0
2023-05-18 12:00:00,31.69,31.77,31.66,31.7,339221.0,30.822,30.8998,30.7928,30.8317,339221.0
2023-05-18 12:30:00,31.69,31.8,31.64,31.77,171626.0,30.822,30.929,30.7734,30.8998,171626.0
2023-05-18 13:00:00,31.77,31.8,31.71,31.78,109208.0,30.8998,30.929,30.8415,30.9095,109208.0
2023-05-18 13:30:00,31.78,31.83,31.71,31.73,310532.0,30.9095,30.9582,30.8415,30.8609,310532.0
2023-05-18 14:00:00,31.73,31.75,31.66,31.71,178323.0,30.8609,30.8804,30.7928,30.8415,178323.0
2023-05-18 14:30:00,31.71,31.77,31.7,31.75,166183.0,30.8415,30.8998,30.8317,30.8804,166183.0
2023-05-18 15:00:00,31.75,31.84,31.74,31.83,214413.0,30.8804,30.9679,30.8706,30.9582,214413.0
2023-05-18 15:30:00,31.83,31.95,31.81,31.88,680325.0,30.9582,31.0749,30.9387,31.0068,680325.0
2023-05-19 09:30:00,32.06,32.06,31.82,31.9,437531.0,31.1819,31.1819,30.9484,31.0263,437531.0
2023-05-19 10:00:00,31.93,31.99,31.85,31.89,124368.0,31.0554,31.1138,30.9776,31.0165,124368.0
2023-05-19 10:30:00,31.89,31.93,31.75,31.78,136323.0,31.0165,31.0554,30.8804,30.9095,136323.0
2023-05-19 11:00:00,31.77,32.58,31.77,32.4,755796.0,30.8998,31.6876,30.8998,31.5126,755796.0
2023-05-19 11:30:00,32.4,32.54,32.09,32.13,399244.0,31.5126,31.6487,31.211,31.25,399244.0
2023-05-19 12:00:00,32.14,32.27,32.13,32.27,150717.0,31.2597,31.3861,31.25,31.3861,150717.0
2023-05-19 12:30:00,32.27,32.29,32.22,32.25,104688.0,31.3861,31.4056,31.3375,31.3667,104688.0
2023-05-19 13:00:00,32.25,32.27,32.14,32.19,100115.0,31.3667,31.3861,31.2597,31.3083,100115.0
2023-05-19 13:30:00,32.19,32.22,32.17,32.19,99593.0,31.3083,31.3375,31.2889,31.3083,99593.0
2023-05-19 14:00:00,32.2,32.23,32.09,32.11,58493.0,31.318,31.3472,31.211,31.2305,58493.0
2023-05-19 14:30:00,32.1,32.12,32.02,32.06,96888.0,31.2208,31.2402,31.143,31.1819,96888.0
2023-05-19 15:00:00,32.06,32.14,32.04,32.11,107475.0,31.1819,31.2597,31.1624,31.2305,107475.0
2023-05-19 15:30:00,32.1,32.2,32.02,32.17,519888.0,31.2208,31.318,31.143,31.2889,519888.0
2023-05-22 09:30:00,32.08,32.23,31.97,31.98,422289.0,31.2013,31.3472,31.0943,31.1041,422289.0
2023-05-22 10:00:00,31.99,32.22,31.93,32.01,243237.0,31.1138,31.3375,31.0554,31.1332,243237.0
2023-05-22 10:30:00,32.01,32.13,31.97,32.13,169019.0,31.1332,31.25,31.0943,31.25,169019.0
2023-05-22 11:00:00,32.13,32.17,31.98,32.0,173950.0,31.25,31.2889,31.1041,31.1235,173950.0
2023-05-22 11:30:00,32.01,32.07,31.98,32.06,59159.0,31.1332,31.1916,31.1041,31.1819,59159.0
2023-05-22 12:00:00,32.05,32.15,32.05,32.13,73612.0,31.1721,31.2694,31.1721,31.25,73612.0
2023-05-22 12:30:00,32.13,32.14,32.01,32.03,55574.0,31.25,31.2597,31.1332,31.1527,55574.0
2023-05-22 13:00:00,32.03,32.2,32.03,32.09,103055.0,31.1527,31.318,31.1527,31.211,103055.0
2023-05-22 13:30:00,32.06,32.09,32.04,32.07,54177.0,31.1819,31.211,31.1624,31.1916,54177.0
2023-05-22 14:00:00,32.06,32.12,32.06,32.06,43390.0,31.1819,31.2402,31.1819,31.1819,43390.0
2023-05-22 14:30:00,32.06,32.09,32.03,32.03,57200.0,31.1819,31.211,31.1527,31.1527,57200.0
2023-05-22 15:00:00,32.03,32.03,31.93,31.94,115430.0,31.1527,31.1527,31.0554,31.0652,115430.0
2023-05-22 15:30:00,31.94,31.94,31.89,31.89,245225.0,31.0652,31.0652,31.0165,31.0165,245225.0
2023-05-23 09:30:00,31.71,31.8,31.55,31.72,652474.0,30.8415,30.929,30.6858,30.8512,652474.0
2023-05-23 10:00:00,31.72,31.93,31.62,31.63,238011.0,30.8512,31.0554,30.7539,30.7636,238011.0
2023-05-23 10:30:00,31.64,31.74,31.63,31.73,140325.0,30.7734,30.8706,30.7636,30.8609,140325.0
2023-05-23 11:00:00,31.72,31.73,31.61,31.63,92497.0,30.8512,30.8609,30.7442,30.7636,92497.0
2023-05-23 11:30:00,31.62,31.69,31.57,31.64,109361.0,30.7539,30.822,30.7053,30.7734,109361.0
2023-05-23 12:00:00,31.64,31.73,31.63,31.73,55756.0,30.7734,30.8609,30.7636,30.8609,55756.0
2023-05-23 12:30:00,31.73,31.87,31.73,31.81,131385.0,30.8609,30.9971,30.8609,30.9387,131385.0
2023-05-23 13:00:00,31.82,31.85,31.78,31.78,93118.0,30.9484,30.9776,30.9095,30.9095,93118.0
2023-05-23 13:30:00,31.78,31.85,31.78,31.84,49777.0,30.9095,30.9776,30.9095,30.9679,49777.0
2023-05-23 14:00:00,31.85,31.86,31.75,31.75,69863.0,30.9776,30.9873,30.8804,30.8804,69863.0
2023-05-23 14:30:00,31.74,31.78,31.73,31.77,53360.0,30.8706,30.9095,30.8609,30.8998,53360.0
2023-05-23 15:00:00,31.77,31.77,31.71,31.72,110068.0,30.8998,30.8998,30.8415,30.8512,110068.0
2023-05-23 15:30:00,31.72,31.75,31.65,31.67,363623.0,30.8512,30.8804,30.7831,30.8026,363623.0
2023-05-24 09:30:00,31.75,31.76,31.32,31.32,409539.0,30.8804,30.8901,30.4621,30.4621,409539.0
2023-05-24 10:00:00,31.32,31.33,31.14,31.23,413454.0,30.4621,30.4719,30.2871,30.3746,413454.0
2023-05-24 10:30:00,31.23,31.35,31.14,31.16,301598.0,30.3746,30.4913,30.2871,30.3065,301598.0
2023-05-24 11:00:00,31.15,31.22,31.06,31.18,175733.0,30.2968,30.3649,30.2093,30.326,175733.0
2023-05-24 11:30:00,31.18,31.26,31.02,31.1,238986.0,30.326,30.4038,30.1704,30.2482,238986.0
2023-05-24 12:00:00,31.1,31.13,31.02,31.02,160045.0,30.2482,30.2773,30.1704,30.1704,160045.0
2023-05-24 12:30:00,31.03,31.05,30.96,31.0,371518.0,30.1801,30.1995,30.112,30.1509,371518.0
2023-05-24 13:00:00,31.0,31.05,30.98,31.02,187094.0,30.1509,30.1995,30.1315,30.1704,187094.0
2023-05-24 13:30:00,31.03,31.05,31.01,31.01,123003.0,30.1801,30.1995,30.1606,30.1606,123003.0
2023-05-24 14:00:00,31.0,31.06,30.93,30.94,230318.0,30.1509,30.2093,30.0828,30.0925,230318.0
2023-05-24 14:30:00,30.94,31.0,30.85,30.85,199420.0,30.0925,30.1509,30.005,30.005,199420.0
2023-05-24 15:00:00,30.85,30.95,30.82,30.93,189362.0,30.005,30.1023,29.9758,30.0828,189362.0
2023-05-24 15:30:00,30.93,30.98,30.91,30.91,488342.0,30.0828,30.1315,30.0634,30.0634,488342.0
2023-05-25 09:30:00,30.64,30.65,30.44,30.5,732935.0,29.8008,29.8105,29.6062,29.6646,732935.0
2023-05-25 10:00:00,30.51,30.63,30.47,30.48,310835.0,29.6743,29.791,29.6354,29.6451,310835.0
2023-05-25 10:30:00,30.47,30.56,30.43,30.46,159479.0,29.6354,29.723,29.5965,29.6257,159479.0
2023-05-25 11:00:00,30.46,30.48,30.39,30.41,173901.0,29.6257,29.6451,29.5576,29.5771,173901.0
2023-05-25 11:30:00,30.4,30.4,30.31,30.38,173957.0,29.5673,29.5673,29.4798,29.5479,173957.0
2023-05-25 12:00:00,30.38,30.43,30.34,30.36,117613.0,29.5479,29.5965,29.509,29.5284,117613.0
2023-05-25 12:30:00,30.37,30.44,30.3,30.31,200094.0,29.5382,29.6062,29.4701,29.4798,200094.0
2023-05-25 13:00:00,30.31,30.36,30.28,30.35,200793.0,29.4798,29.5284,29.4506,29.5187,200793.0
2023-05-25 13:30:00,30.35,30.36,30.23,30.23,304812.0,29.5187,29.5284,29.402,29.402,304812.0
2023-05-25 14:00:00,30.24,30.34,30.19,30.33,206341.0,29.4117,29.509,29.3631,29.4993,206341.0
2023-05-25 14:30:00,30.32,30.34,30.18,30.21,196297.0,29.4895,29.509,29.3534,29.3825,196297.0
2023-05-25 15:00:00,30.2,30.27,30.18,30.23,198507.0,29.3728,29.4409,29.3534,29.402,198507.0
2023-05-25 15:30:00,30.23,30.32,30.2,30.29,388671.0,29.402,29.4895,29.3728,29.4604,388671.0
2023-05-26 09:30:00,30.74,30.79,30.48,30.5,576634.0,29.898,29.9467,29.6451,29.6646,576634.0
2023-05-26 10:00:00,30.5,30.68,30.48,30.61,276326.0,29.6646,29.8397,29.6451,29.7716,276326.0
2023-05-26 10:30:00,30.61,30.61,30.26,30.3,358018.0,29.7716,29.7716,29.4312,29.4701,358018.0
2023-05-26 11:00:00,30.3,30.34,30.16,30.31,355511.0,29.4701,29.509,29.3339,29.4798,355511.0
2023-05-26 11:30:00,30.32,30.44,30.3,30.38,134423.0,29.4895,29.6062,29.4701,29.5479,134423.0
2023-05-26 12:00:00,30.38,30.45,30.38,30.42,124185.0,29.5479,29.616,29.5479,29.5868,124185.0
2023-05-26 12:30:00,30.42,30.43,30.36,30.39,107265.0,29.5868,29.5965,29.5284,29.5576,107265.0
2023-05-26 13:00:00,30.38,30.39,30.31,30.31,99825.0,29.5479,29.5576,29.4798,29.4798,99825.0
2023-05-26 13:30:00,30.31,30.36,30.27,30.34,171659.0,29.4798,29.5284,29.4409,29.509,171659.0
2023-05-26 14:00:00,30.34,30.38,30.31,30.36,51910.0,29.509,29.5479,29.4798,29.5284,51910.0
2023-05-26 14:30:00,30.36,30.38,30.32,30.38,98115.0,29.5284,29.5479,29.4895,29.5479,98115.0
2023-05-26 15:00:00,30.38,30.39,30.36,30.39,93770.0,29.5479,29.5576,29.5284,29.5576,93770.0
2023-05-26 15:30:00,30.39,30.43,30.34,30.43,377062.0,29.5576,29.5965,29.509,29.5965,377062.0
2023-05-30 09:30:00,30.45,30.57,30.32,30.43,686523.0,29.616,29.7327,29.4895,29.5965,686523.0
2023-05-30 10:00:00,30.43,30.43,30.15,30.27,666371.0,29.5965,29.5965,29.3242,29.4409,666371.0
2023-05-30 10:30:00,30.27,30.36,30.11,30.18,496498.0,29.4409,29.5284,29.2853,29.3534,496498.0
2023-05-30 11:00:00,30.19,30.43,30.14,30.43,379547.0,29.3631,29.5965,29.3145,29.5965,379547.0
2023-05-30 11:30:00,30.43,30.56,30.42,30.48,493519.0,29.5965,29.723,29.5868,29.6451,493519.0
2023-05-30 12:00:00,30.48,30.51,30.35,30.35,241880.0,29.6451,29.6743,29.5187,29.5187,241880.0
2023-05-30 12:30:00,30.34,30.41,30.23,30.23,186472.0,29.509,29.5771,29.402,29.402,186472.0
2023-05-30 13:00:00,30.23,30.23,30.16,30.17,201447.0,29.402,29.402,29.3339,29.3436,201447.0
2023-05-30 13:30:00,30.18,30.2,30.17,30.18,128496.0,29.3534,29.3728,29.3436,29.3534,128496.0
2023-05-30 14:00:00,30.18,30.21,30.14,30.16,116288.0,29.3534,29.3825,29.3145,29.3339,116288.0
2023-05-30 14:30:00,30.17,30.21,30.13,30.16,159947.0,29.3436,29.3825,29.3047,29.3339,159947.0
2023-05-30 15:00:00,30.16,30.2,30.14,30.16,169194.0,29.3339,29.3728,29.3145,29.3339,169194.0
2023-05-30 15:30:00,30.17,30.24,30.17,30.23,465093.0,29.3436,29.4117,29.3436,29.402,465093.0
2023-05-31 09:30:00,30.31,30.8,30.26,30.6,752930.0,29.4798,29.9564,29.4312,29.7619,752930.0
2023-05-31 10:00:00,30.61,30.68,30.39,30.65,580834.0,29.7716,29.8397,29.5576,29.8105,580834.0
2023-05-31 10:30:00,30.66,31.02,30.66,30.95,718724.0,29.8202,30.1704,29.8202,30.1023,718724.0
2023-05-31 11:00:00,30.95,31.18,30.94,31.14,477340.0,30.1023,30.326,30.0925,30.2871,477340.0
2023-05-31 11:30:00,31.15,31.24,31.05,31.1,685899.0,30.2968,30.3843,30.1995,30.2482,685899.0
2023-05-31 12:00:00,31.09,31.18,30.89,30.95,308119.0,30.2384,30.326,30.0439,30.1023,308119.0
2023-05-31 12:30:00,30.96,30.98,30.86,30.95,351719.0,30.112,30.1315,30.0147,30.1023,351719.0
2023-05-31 13:00:00,30.96,30.98,30.9,30.92,133870.0,30.112,30.1315,30.0536,30.0731,133870.0
2023-05-31 13:30:00,30.92,31.09,30.9,31.02,221923.0,30.0731,30.2384,30.0536,30.1704,221923.0
2023-05-31 14:00:00,31.02,31.04,30.95,30.96,230130.0,30.1704,30.1898,30.1023,30.112,230130.0
2023-05-31 14:30:00,30.97,30.97,30.84,30.84,202884.0,30.1217,30.1217,29.9953,29.9953,202884.0
2023-05-31 15:00:00,30.84,30.84,30.78,30.84,199132.0,29.9953,29.9953,29.9369,29.9953,199132.0
2023-05-31 15:30:00,30.84,30.93,30.83,30.92,575019.0,29.9953,30.0828,29.9856,30.0731,575019.0
2023-06-01 09:30:00,31.08,31.46,31.04,31.43,617314.0,30.2287,30.5983,30.1898,30.5691,617314.0
2023-06-01 10:00:00,31.43,31.63,31.32,31.42,615081.0,30.5691,30.7636,30.4621,30.5594,615081.0
2023-06-01 10:30:00,31.41,31.77,31.4,31.7,461054.0,30.5497,30.8998,30.5399,30.8317,461054.0
2023-06-01 11:00:00,31.7,32.1,31.66,32.08,592598.0,30.8317,31.2208,30.7928,31.2013,592598.0
2023-06-01 11:30:00,32.08,32.28,32.06,32.26,589910.0,31.2013,31.3958,31.1819,31.3764,589910.0
2023-06-01 12:00:00,32.26,32.27,32.08,32.15,298309.0,31.3764,31.3861,31.2013,31.2694,298309.0
2023-06-01 12:30:00,32.15,32.18,32.04,32.04,182535.0,31.2694,31.2986,31.1624,31.1624,182535.0
2023-06-01 13:00:00,32.03,32.1,31.93,32.1,186388.0,31.1527,31.2208,31.0554,31.2208,186388.0
2023-06-01 13:30:00,32.09,32.1,32.04,32.09,254420.0,31.211,31.2208,31.1624,31.211,254420.0
2023-06-01 14:00:00,32.09,32.1,31.99,32.02,168616.0,31.211,31.2208,31.1138,31.143,168616.0
2023-06-01 14:30:00,32.03,32.04,31.95,31.96,181594.0,31.1527,31.1624,31.0749,31.0846,181594.0
2023-06-01 15:00:00,31.96,32.01,31.91,31.99,382876.0,31.0846,31.1332,31.036,31.1138,382876.0
2023-06-01 15:30:00,31.99,32.05,31.93,32.01,734236.0,31.1138,31.1721,31.0554,31.1332,734236.0
2023-06-02 09:30:00,32.1,32.25,31.67,31.74,879835.0,31.2208,31.3667,30.8026,30.8706,879835.0
2023-06-02 10:00:00,31.74,31.77,31.57,31.6,430509.0,30.8706,30.8998,30.7053,30.7345,430509.0
2023-06-02 10:30:00,31.61,31.88,31.61,31.7,281308.0,30.7442,31.0068,30.7442,30.8317,281308.0
2023-06-02 11:00:00,31.71,31.8,31.6,31.79,245215.0,30.8415,30.929,30.7345,30.9193,245215.0
2023-06-02 11:30:00,31.8,31.8,31.62,31.66,164544.0,30.929,30.929,30.7539,30.7928,164544.0
2023-06-02 12:00:00,31.67,31.69,31.44,31.57,276790.0,30.8026,30.822,30.5789,30.7053,276790.0
2023-06-02 12:30:00,31.58,31.59,31.32,31.34,305900.0,30.715,30.7247,30.4621,30.4816,305900.0
2023-06-02 13:00:00,31.34,31.43,31.3,31.36,140146.0,30.4816,30.5691,30.4427,30.501,140146.0
2023-06-02 13:30:00,31.36,31.4,31.23,31.23,202481.0,30.501,30.5399,30.3746,30.3746,202481.0
2023-06-02 14:00:00,31.23,31.29,31.21,31.28,199371.0,30.3746,30.433,30.3552,30.4232,199371.0
2023-06-02 14:30:00,31.29,31.38,31.28,31.32,133213.0,30.433,30.5205,30.4232,30.4621,133213.0
2023-06-02 15:00:00,31.32,31.36,31.27,31.32,209402.0,30.4621,30.501,30.4135,30.4621,209402.0
2023-06-02 15:30:00,31.32,31.46,31.32,31.42,588783.0,30.4621,30.5983,30.4621,30.5594,588783.0
2023-06-05 09:30:00,31.26,31.39,31.23,31.27,597579.0,30.4038,30.5302,30.3746,30.4135,597579.0
2023-06-05 10:00:00,31.28,31.7,31.28,31.62,526187.0,30.4232,30.8317,30.4232,30.7539,526187.0
2023-06-05 10:30:00,31.63,31.69,31.54,31.68,201979.0,30.7636,30.822,30.6761,30.8123,201979.0
2023-06-05 11:00:00,31.68,31.73,31.59,31.63,154278.0,30.8123,30.8609,30.7247,30.7636,154278.0
2023-06-05 11:30:00,31.63,31.7,31.57,31.68,175261.0,30.7636,30.8317,30.7053,30.8123,175261.0
2023-06-05 12:00:00,31.68,31.77,31.64,31.64,111859.0,30.8123,30.8998,30.7734,30.7734,111859.0
2023-06-05 12:30:00,31.66,31.7,31.57,31.69,165826.0,30.7928,30.8317,30.7053,30.822,165826.0
2023-06-05 13:00:00,31.69,31.7,31.63,31.64,59904.0,30.822,30.8317,30.7636,30.7734,59904.0
2023-06-05 13:30:00,31.65,31.73,31.63,31.73,124042.0,30.7831,30.8609,30.7636,30.8609,124042.0
2023-06-05 14:00:00,31.73,31.75,31.68,31.69,49209.0,30.8609,30.8804,30.8123,30.822,49209.0
2023-06-05 14:30:00,31.7,31.72,31.66,31.67,63201.0,30.8317,30.8512,30.7928,30.8026,63201.0
2023-06-05 15:00:00,31.68,31.68,31.59,31.64,90485.0,30.8123,30.8123,30.7247,30.7734,90485.0
2023-06-05 15:30:00,31.64,31.66,31.55,31.56,263802.0,30.7734,30.7928,30.6858,30.6956,263802.0
2023-06-06 09:30:00,31.65,31.69,31.24,31.31,320543.0,30.7831,30.822,30.3843,30.4524,320543.0
2023-06-06 10:00:00,31.31,31.48,31.28,31.38,209729.0,30.4524,30.6178,30.4232,30.5205,209729.0
2023-06-06 10:30:00,31.38,31.41,31.27,31.41,130757.0,30.5205,30.5497,30.4135,30.5497,130757.0
2023-06-06 11:00:00,31.41,31.43,31.31,31.37,119062.0,30.5497,30.5691,30.4524,30.5108,119062.0
2023-06-06 11:30:00,31.37,31.48,31.34,31.41,123468.0,30.5108,30.6178,30.4816,30.5497,123468.0
2023-06-06 12:00:00,31.42,31.47,31.34,31.34,134443.0,30.5594,30.608,30.4816,30.4816,134443.0
2023-06-06 12:30:00,31.35,31.49,31.35,31.48,96411.0,30.4913,30.6275,30.4913,30.6178,96411.0
2023-06-06 13:00:00,31.48,31.49,31.46,31.47,64767.0,30.6178,30.6275,30.5983,30.608,64767.0
2023-06-06 13:30:00,31.46,31.48,31.44,31.47,46207.0,30.5983,30.6178,30.5789,30.608,46207.0
2023-06-06 14:00:00,31.47,31.48,31.41,31.42,56212.0,30.608,30.6178,30.5497,30.5594,56212.0
2023-06-06 14:30:00,31.43,31.5,31.42,31.48,51369.0,30.5691,30.6372,30.5594,30.6178,51369.0
2023-06-06 15:00:00,31.49,31.56,31.49,31.55,95278.0,30.6275,30.6956,30.6275,30.6858,95278.0
2023-06-06 15:30:00,31.55,31.65,31.55,31.64,288702.0,30.6858,30.7831,30.6858,30.7734,288702.0
2023-06-07 09:30:00,31.7,32.23,31.62,32.16,374695.0,30.8317,31.3472,30.7539,31.2791,374695.0
2023-06-07 10:00:00,32.15,32.17,31.65,31.65,301807.0,31.2694,31.2889,30.7831,30.7831,301807.0
2023-06-07 10:30:00,31.65,31.73,31.49,31.64,302759.0,30.7831,30.8609,30.6275,30.7734,302759.0
2023-06-07 11:00:00,31.63,31.68,31.52,31.59,167920.0,30.7636,30.8123,30.6567,30.7247,167920.0
2023-06-07 11:30:00,31.58,31.59,31.24,31.25,297816.0,30.715,30.7247,30.3843,30.3941,297816.0
2023-06-07 12:00:00,31.25,31.26,31.07,31.09,269561.0,30.3941,30.4038,30.219,30.2384,269561.0
2023-06-07 12:30:00,31.09,31.11,30.96,31.03,372917.0,30.2384,30.2579,30.112,30.1801,372917.0
2023-06-07 13:00:00,31.03,31.08,30.93,30.94,193675.0,30.1801,30.2287,30.0828,30.0925,193675.0
2023-06-07 13:30:00,30.94,31.21,30.93,31.16,203913.0,30.0925,30.3552,30.0828,30.3065,203913.0
2023-06-07 14:00:00,31.15,31.21,31.1,31.11,86915.0,30.2968,30.3552,30.2482,30.2579,86915.0
2023-06-07 14:30:00,31.11,31.2,31.11,31.14,153870.0,30.2579,30.3454,30.2579,30.2871,153870.0
2023-06-07 15:00:00,31.14,31.14,31.0,31.04,279562.0,30.2871,30.2871,30.1509,30.1898,279562.0
2023-06-07 15:30:00,31.04,31.11,31.04,31.05,389166.0,30.1898,30.2579,30.1898,30.1995,389166.0
2023-06-08 09:30:00,31.54,31.84,31.52,31.6,865528.0,30.6761,30.9679,30.6567,30.7345,865528.0
2023-06-08 10:00:00,31.6,31.82,31.53,31.82,353380.0,30.7345,30.9484,30.6664,30.9484,353380.0
2023-06-08 10:30:00,31.82,31.86,31.59,31.63,269859.0,30.9484,30.9873,30.7247,30.7636,269859.0
2023-06-08 11:00:00,31.63,31.71,31.53,31.59,179331.0,30.7636,30.8415,30.6664,30.7247,179331.0
2023-06-08 11:30:00,31.59,31.63,31.41,31.51,302867.0,30.7247,30.7636,30.5497,30.6469,302867.0
2023-06-08 12:00:00,31.5,31.63,31.46,31.63,89795.0,30.6372,30.7636,30.5983,30.7636,89795.0
2023-06-08 12:30:00,31.62,31.62,31.52,31.55,70207.0,30.7539,30.7539,30.6567,30.6858,70207.0
2023-06-08 13:00:00,31.54,31.57,31.49,31.5,60276.0,30.6761,30.7053,30.6275,30.6372,60276.0
2023-06-08 13:30:00,31.5,31.5,31.42,31.46,92878.0,30.6372,30.6372,30.5594,30.5983,92878.0
2023-06-08 14:00:00,31.46,31.49,31.43,31.45,31991.0,30.5983,30.6275,30.5691,30.5886,31991.0
2023-06-08 14:30:00,31.46,31.59,31.45,31.57,113129.0,30.5983,30.7247,30.5886,30.7053,113129.0
2023-06-08 15:00:00,31.56,31.56,31.48,31.52,73189.0,30.6956,30.6956,30.6178,30.6567,73189.0
2023-06-08 15:30:00,31.52,31.55,31.41,31.54,359451.0,30.6567,30.6858,30.5497,30.6761,359451.0
2023-06-09 09:30:00,31.47,31.47,31.08,31.24,301630.0,30.608,30.608,30.2287,30.3843,301630.0
2023-06-09 10:00:00,31.24,31.55,31.19,31.54,119746.0,30.3843,30.6858,30.3357,30.6761,119746.0
2023-06-09 10:30:00,31.54,31.54,31.33,31.35,159397.0,30.6761,30.6761,30.4719,30.4913,159397.0
2023-06-09 11:00:00,31.35,31.47,31.32,31.4,107638.0,30.4913,30.608,30.4621,30.5399,107638.0
2023-06-09 11:30:00,31.39,31.4,31.23,31.27,91516.0,30.5302,30.5399,30.3746,30.4135,91516.0
2023-06-09 12:00:00,31.27,31.3,31.23,31.24,32196.0,30.4135,30.4427,30.3746,30.3843,32196.0
2023-06-09 12:30:00,31.25,31.28,31.23,31.25,38991.0,30.3941,30.4232,30.3746,30.3941,38991.0
2023-06-09 13:00:00,31.26,31.32,31.23,31.31,54582.0,30.4038,30.4621,30.3746,30.4524,54582.0
2023-06-09 13:30:00,31.3,31.33,31.27,31.27,44465.0,30.4427,30.4719,30.4135,30.4135,44465.0
2023-06-09 14:00:00,31.27,31.28,31.25,31.25,140395.0,30.4135,30.4232,30.3941,30.3941,140395.0
2023-06-09 14:30:00,31.26,31.27,31.18,31.18,112695.0,30.4038,30.4135,30.326,30.326,112695.0
2023-06-09 15:00:00,31.18,31.18,31.09,31.09,177392.0,30.326,30.326,30.2384,30.2384,177392.0
2023-06-09 15:30:00,31.09,31.16,31.07,31.09,567492.0,30.2384,30.3065,30.219,30.2384,567492.0
2023-06-12 09:30:00,31.06,31.08,30.79,30.88,356438.0,30.2093,30.2287,29.9467,30.0342,356438.0
2023-06-12 10:00:00,30.9,31.01,30.79,30.88,162465.0,30.0536,30.1606,29.9467,30.0342,162465.0
2023-06-12 10:30:00,30.88,30.95,30.8,30.93,132957.0,30.0342,30.1023,29.9564,30.0828,132957.0
2023-06-12 11:00:00,30.93,31.05,30.9,31.03,139046.0,30.0828,30.1995,30.0536,30.1801,139046.0
2023-06-12 11:30:00,31.02,31.1,30.95,30.96,176998.0,30.1704,30.2482,30.1023,30.112,176998.0
2023-06-12 12:00:00,30.96,31.03,30.93,30.94,72472.0,30.112,30.1801,30.0828,30.0925,72472.0
2023-06-12 12:30:00,30.94,31.03,30.93,31.03,57648.0,30.0925,30.1801,30.0828,30.1801,57648.0
2023-06-12 13:00:00,31.04,31.09,30.98,31.07,72574.0,30.1898,30.2384,30.1315,30.219,72574.0
2023-06-12 13:30:00,31.07,31.09,31.02,31.08,39284.0,30.219,30.2384,30.1704,30.2287,39284.0
2023-06-12 14:00:00,31.08,31.13,31.06,31.08,66916.0,30.2287,30.2773,30.2093,30.2287,66916.0
2023-06-12 14:30:00,31.08,31.19,31.08,31.18,79164.0,30.2287,30.3357,30.2287,30.326,79164.0
2023-06-12 15:00:00,31.18,31.24,31.18,31.21,175864.0,30.326,30.3843,30.326,30.3552,175864.0
2023-06-12 15:30:00,31.21,31.23,31.16,31.21,305101.0,30.3552,30.3746,30.3065,30.3552,305101.0
2023-06-13 09:30:00,31.41,31.64,31.21,31.25,429549.0,30.5497,30.7734,30.3552,30.3941,429549.0
2023-06-13 10:00:00,31.23,31.4,31.12,31.28,270054.0,30.3746,30.5399,30.2676,30.4232,270054.0
2023-06-13 10:30:00,31.27,31.35,31.16,31.33,270346.0,30.4135,30.4913,30.3065,30.4719,270346.0
2023-06-13 11:00:00,31.33,31.33,31.02,31.05,243125.0,30.4719,30.4719,30.1704,30.1995,243125.0
2023-06-13 11:30:00,31.05,31.05,30.84,30.91,314396.0,30.1995,30.1995,29.9953,30.0634,314396.0
2023-06-13 12:00:00,30.9,30.99,30.9,30.94,55015.0,30.0536,30.1412,30.0536,30.0925,55015.0
2023-06-13 12:30:00,30.95,31.0,30.91,31.0,58306.0,30.1023,30.1509,30.0634,30.1509,58306.0
2023-06-13 13:00:00,30.99,31.05,30.96,31.0,63595.0,30.1412,30.1995,30.112,30.1509,63595.0
2023-06-13 13:30:00,31.0,31.02,30.86,30.89,125566.0,30.1509,30.1704,30.0147,30.0439,125566.0
2023-06-13 14:00:00,30.91,30.93,30.88,30.89,138809.0,30.0634,30.0828,30.0342,30.0439,138809.0
2023-06-13 14:30:00,30.89,30.89,30.8,30.85,189611.0,30.0439,30.0439,29.9564,30.005,189611.0
2023-06-13 15:00:00,30.85,30.87,30.81,30.84,182914.0,30.005,30.0245,29.9661,29.9953,182914.0
2023-06-13 15:30:00,30.84,30.91,30.84,30.9,453762.0,29.9953,30.0634,29.9953,30.0536,453762.0
2023-06-14 09:30:00,31.27,31.48,31.18,31.19,615872.0,30.4135,30.6178,30.326,30.3357,615872.0
2023-06-14 10:00:00,31.19,31.35,31.1,31.19,157255.0,30.3357,30.4913,30.2482,30.3357,157255.0
2023-06-14 10:30:00,31.2,31.3,31.16,31.3,126066.0,30.3454,30.4427,30.3065,30.4427,126066.0
2023-06-14 11:00:00,31.3,31.3,31.23,31.24,95510.0,30.4427,30.4427,30.3746,30.3843,95510.0
2023-06-14 11:30:00,31.25,31.3,31.16,31.2,101889.0,30.3941,30.4427,30.3065,30.3454,101889.0
2023-06-14 12:00:00,31.2,31.26,31.18,31.2,63850.0,30.3454,30.4038,30.326,30.3454,63850.0
2023-06-14 12:30:00,31.2,31.2,31.09,31.1,90369.0,30.3454,30.3454,30.2384,30.2482,90369.0
2023-06-14 13:00:00,31.1,31.1,30.97,31.02,102257.0,30.2482,30.2482,30.1217,30.1704,102257.0
2023-06-14 13:30:00,31.01,31.02,30.95,31.0,110563.0,30.1606,30.1704,30.1023,30.1509,110563.0
2023-06-14 14:00:00,31.0,31.0,30.53,30.69,750043.0,30.1509,30.1509,29.6938,29.8494,750043.0
2023-06-14 14:30:00,30.69,31.05,30.66,30.94,448818.0,29.8494,30.1995,29.8202,30.0925,448818.0
2023-06-14 15:00:00,30.95,30.98,30.81,30.85,324490.0,30.1023,30.1315,29.9661,30.005,324490.0
2023-06-14 15:30:00,30.85,30.93,30.83,30.88,349986.0,30.005,30.0828,29.9856,30.0342,349986.0
2023-06-15 09:30:00,30.77,30.96,30.69,30.89,787405.0,29.9272,30.112,29.8494,30.0439,787405.0
2023-06-15 10:00:00,30.89,30.91,30.71,30.83,368862.0,30.0439,30.0634,29.8688,29.9856,368862.0
2023-06-15 10:30:00,30.83,30.85,30.53,30.61,368793.0,29.9856,30.005,29.6938,29.7716,368793.0
2023-06-15 11:00:00,30.62,30.86,30.6,30.8,391237.0,29.7813,30.0147,29.7619,29.9564,391237.0
2023-06-15 11:30:00,30.8,30.93,30.78,30.83,198467.0,29.9564,30.0828,29.9369,29.9856,198467.0
2023-06-15 12:00:00,30.82,30.95,30.77,30.93,306898.0,29.9758,30.1023,29.9272,30.0828,306898.0
2023-06-15 12:30:00,30.93,31.04,30.91,30.98,236883.0,30.0828,30.1898,30.0634,30.1315,236883.0
2023-06-15 13:00:00,30.98,30.99,30.91,30.92,98203.0,30.1315,30.1412,30.0634,30.0731,98203.0
2023-06-15 13:30:00,30.91,31.0,30.9,30.94,95595.0,30.0634,30.1509,30.0536,30.0925,95595.0
2023-06-15 14:00:00,30.94,31.02,30.93,31.0,60820.0,30.0925,30.1704,30.0828,30.1509,60820.0
2023-06-15 14:30:00,31.0,31.04,30.94,31.02,103630.0,30.1509,30.1898,30.0925,30.1704,103630.0
2023-06-15 15:00:00,31.03,31.04,30.98,30.99,169532.0,30.1801,30.1898,30.1315,30.1412,169532.0
2023-06-15 15:30:00,30.99,31.02,30.96,31.01,396089.0,30.1412,30.1704,30.112,30.1606,396089.0
2023-06-16 09:30:00,31.18,31.49,30.9,31.49,1193160.0,30.326,30.6275,30.0536,30.6275,1193160.0
2023-06-16 10:00:00,31.5,31.73,31.11,31.13,525634.0,30.6372,30.8609,30.2579,30.2773,525634.0
2023-06-16 10:30:00,31.14,31.35,31.11,31.35,175673.0,30.2871,30.4913,30.2579,30.4913,175673.0
2023-06-16 11:00:00,31.35,31.43,31.27,31.43,174115.0,30.4913,30.5691,30.4135,30.5691,174115.0
2023-06-16 11:30:00,31.43,31.48,31.2,31.24,80263.0,30.5691,30.6178,30.3454,30.3843,80263.0
2023-06-16 12:00:00,31.24,31.27,31.2,31.25,85563.0,30.3843,30.4135,30.3454,30.3941,85563.0
2023-06-16 12:30:00,31.26,31.3,31.23,31.28,40413.0,30.4038,30.4427,30.3746,30.4232,40413.0
2023-06-16 13:00:00,31.29,31.4,31.27,31.4,62114.0,30.433,30.5399,30.4135,30.5399,62114.0
2023-06-16 13:30:00,31.41,31.43,31.34,31.43,90646.0,30.5497,30.5691,30.4816,30.5691,90646.0
2023-06-16 14:00:00,31.43,31.55,31.41,31.52,133864.0,30.5691,30.6858,30.5497,30.6567,133864.0
2023-06-16 14:30:00,31.52,31.52,31.45,31.47,62380.0,30.6567,30.6567,30.5886,30.608,62380.0
2023-06-16 15:00:00,31.47,31.5,31.42,31.43,232475.0,30.608,30.6372,30.5594,30.5691,232475.0
2023-06-16 15:30:00,31.43,31.44,31.31,31.34,679154.0,30.5691,30.5789,30.4524,30.4816,679154.0
2023-06-20 09:30:00,30.76,30.82,30.22,30.31,1224680.0,29.9175,29.9758,29.3923,29.4798,1224680.0
2023-06-20 10:00:00,30.3,30.41,30.2,30.25,383179.0,29.4701,29.5771,29.3728,29.4214,383179.0
2023-06-20 10:30:00,30.25,30.39,30.15,30.36,481145.0,29.4214,29.5576,29.3242,29.5284,481145.0
2023-06-20 11:00:00,30.36,30.41,30.24,30.27,319833.0,29.5284,29.5771,29.4117,29.4409,319833.0
2023-06-20 11:30:00,30.26,30.35,30.23,30.27,338446.0,29.4312,29.5187,29.402,29.4409,338446.0
2023-06-20 12:00:00,30.27,30.32,30.21,30.28,137869.0,29.4409,29.4895,29.3825,29.4506,137869.0
2023-06-20 12:30:00,30.28,30.3,30.15,30.18,256889.0,29.4506,29.4701,29.3242,29.3534,256889.0
2023-06-20 13:00:00,30.18,30.25,30.15,30.22,161297.0,29.3534,29.4214,29.3242,29.3923,161297.0
2023-06-20 13:30:00,30.22,30.23,30.14,30.19,235527.0,29.3923,29.402,29.3145,29.3631,235527.0
2023-06-20 14:00:00,30.2,30.24,30.16,30.18,160964.0,29.3728,29.4117,29.3339,29.3534,160964.0
2023-06-20 14:30:00,30.19,30.24,30.13,30.24,208684.0,29.3631,29.4117,29.3047,29.4117,208684.0
2023-06-20 15:00:00,30.24,30.27,30.18,30.22,238632.0,29.4117,29.4409,29.3534,29.3923,238632.0
2023-06-20 15:30:00,30.23,30.34,30.14,30.19,579762.0,29.402,29.509,29.3145,29.3631,579762.0
2023-06-21 09:30:00,30.0,30.07,29.62,29.89,791957.0,29.1783,29.2464,28.8087,29.0713,791957.0
2023-06-21 10:00:00,29.89,29.95,29.8,29.92,379747.0,29.0713,29.1297,28.9838,29.1005,379747.0
2023-06-21 10:30:00,29.92,30.12,29.92,30.07,280175.0,29.1005,29.295,29.1005,29.2464,280175.0
2023-06-21 11:00:00,30.07,30.08,29.93,29.98,168238.0,29.2464,29.2561,29.1102,29.1588,168238.0
2023-06-21 11:30:00,29.98,30.08,29.97,30.08,111146.0,29.1588,29.2561,29.1491,29.2561,111146.0
2023-06-21 12:00:00,30.08,30.16,30.05,30.15,182669.0,29.2561,29.3339,29.2269,29.3242,182669.0
2023-06-21 12:30:00,30.15,30.2,30.09,30.11,112818.0,29.3242,29.3728,29.2658,29.2853,112818.0
2023-06-21 13:00:00,30.1,30.16,30.09,30.11,79438.0,29.2756,29.3339,29.2658,29.2853,79438.0
2023-06-21 13:30:00,30.11,30.18,30.11,30.14,70760.0,29.2853,29.3534,29.2853,29.3145,70760.0
2023-06-21 14:00:00,30.14,30.2,30.1,30.2,90676.0,29.3145,29.3728,29.2756,29.3728,90676.0
2023-06-21 14:30:00,30.21,30.26,30.14,30.16,134538.0,29.3825,29.4312,29.3145,29.3339,134538.0
2023-06-21 15:00:00,30.16,30.16,30.11,30.11,75531.0,29.3339,29.3339,29.2853,29.2853,75531.0
2023-06-21 15:30:00,30.13,30.19,30.05,30.06,240523.0,29.3047,29.3631,29.2269,29.2367,240523.0
2023-06-22 09:30:00,29.6,29.86,29.54,29.67,574019.0,28.7893,29.0421,28.7309,28.8573,574019.0
2023-06-22 10:00:00,29.67,29.72,29.6,29.63,219650.0,28.8573,28.906,28.7893,28.8184,219650.0
2023-06-22 10:30:00,29.64,29.72,29.55,29.58,288770.0,28.8282,28.906,28.7406,28.7698,288770.0
2023-06-22 11:00:00,29.58,29.71,29.55,29.59,129894.0,28.7698,28.8962,28.7406,28.7795,129894.0
2023-06-22 11:30:00,29.59,29.77,29.56,29.65,187416.0,28.7795,28.9546,28.7503,28.8379,187416.0
2023-06-22 12:00:00,29.65,29.81,29.65,29.8,144474.0,28.8379,28.9935,28.8379,28.9838,144474.0
2023-06-22 12:30:00,29.8,29.86,29.75,29.82,149051.0,28.9838,29.0421,28.9351,29.0032,149051.0
2023-06-22 13:00:00,29.83,29.84,29.76,29.8,116787.0,29.013,29.0227,28.9449,28.9838,116787.0
2023-06-22 13:30:00,29.8,29.87,29.79,29.87,89532.0,28.9838,29.0519,28.974,29.0519,89532.0
2023-06-22 14:00:00,29.88,29.91,29.86,29.88,118618.0,29.0616,29.0908,29.0421,29.0616,118618.0
2023-06-22 14:30:00,29.88,29.88,29.83,29.88,109068.0,29.0616,29.0616,29.013,29.0616,109068.0
2023-06-22 15:00:00,29.88,29.89,29.8,29.8,162543.0,29.0616,29.0713,28.9838,28.9838,162543.0
2023-06-22 15:30:00,29.8,29.91,29.79,29.84,313194.0,28.9838,29.0908,28.974,29.0227,313194.0
2023-06-23 09:30:00,30.06,30.33,29.93,30.16,1066093.0,29.2367,29.4993,29.1102,29.3339,1066093.0
2023-06-23 10:00:00,30.15,30.24,29.92,30.01,326716.0,29.3242,29.4117,29.1005,29.188,326716.0
2023-06-23 10:30:00,30.02,30.04,29.86,29.91,329168.0,29.1977,29.2172,29.0421,29.0908,329168.0
2023-06-23 11:00:00,29.9,29.91,29.71,29.75,258579.0,29.081,29.0908,28.8962,28.9351,258579.0
2023-06-23 11:30:00,29.76,29.81,29.73,29.75,96268.0,28.9449,28.9935,28.9157,28.9351,96268.0
2023-06-23 12:00:00,29.74,29.81,29.73,29.8,58808.0,28.9254,28.9935,28.9157,28.9838,58808.0
2023-06-23 12:30:00,29.8,29.8,29.75,29.79,36731.0,28.9838,28.9838,28.9351,28.974,36731.0
2023-06-23 13:00:00,29.79,29.87,29.77,29.83,40445.0,28.974,29.0519,28.9546,29.013,40445.0
2023-06-23 13:30:00,29.84,29.87,29.82,29.84,39558.0,29.0227,29.0519,29.0032,29.0227,39558.0
2023-06-23 14:00:00,29.84,29.84,29.8,29.8,39205.0,29.0227,29.0227,28.9838,28.9838,39205.0
2023-06-23 14:30:00,29.8,29.81,29.73,29.73,124602.0,28.9838,28.9935,28.9157,28.9157,124602.0
2023-06-23 15:00:00,29.73,29.82,29.72,29.8,77539.0,28.9157,29.0032,28.906,28.9838,77539.0
2023-06-23 15:30:00,29.8,29.84,29.77,29.79,237414.0,28.9838,29.0227,28.9546,28.974,237414.0
2023-06-26 09:30:00,29.91,29.92,29.65,29.81,362496.0,29.0908,29.1005,28.8379,28.9935,362496.0
2023-06-26 10:00:00,29.81,29.86,29.74,29.84,100413.0,28.9935,29.0421,28.9254,29.0227,100413.0
2023-06-26 10:30:00,29.84,29.93,29.82,29.91,76278.0,29.0227,29.1102,29.0032,29.0908,76278.0
2023-06-26 11:00:00,29.91,30.1,29.88,30.01,131319.0,29.0908,29.2756,29.0616,29.188,131319.0
2023-06-26 11:30:00,30.02,30.09,29.96,30.03,110918.0,29.1977,29.2658,29.1394,29.2075,110918.0
2023-06-26 12:00:00,30.03,30.11,30.0,30.09,86089.0,29.2075,29.2853,29.1783,29.2658,86089.0
2023-06-26 12:30:00,30.09,30.11,30.02,30.06,74166.0,29.2658,29.2853,29.1977,29.2367,74166.0
2023-06-26 13:00:00,30.06,30.18,30.06,30.17,81916.0,29.2367,29.3534,29.2367,29.3436,81916.0
2023-06-26 13:30:00,30.18,30.3,30.17,30.21,149250.0,29.3534,29.4701,29.3436,29.3825,149250.0
2023-06-26 14:00:00,30.2,30.23,30.07,30.09,153054.0,29.3728,29.402,29.2464,29.2658,153054.0
2023-06-26 14:30:00,30.09,30.16,30.07,30.14,113158.0,29.2658,29.3339,29.2464,29.3145,113158.0
2023-06-26 15:00:00,30.14,30.14,30.05,30.05,115987.0,29.3145,29.3145,29.2269,29.2269,115987.0
2023-06-26 15:30:00,30.05,30.09,30.04,30.07,281785.0,29.2269,29.2658,29.2172,29.2464,281785.0
2023-06-27 09:30:00,30.12,30.18,29.81,29.84,441034.0,29.295,29.3534,28.9935,29.0227,441034.0
2023-06-27 10:00:00,29.85,29.86,29.37,29.68,838837.0,29.0324,29.0421,28.5656,28.8671,838837.0
2023-06-27 10:30:00,29.68,29.75,29.59,29.63,289841.0,28.8671,28.9351,28.7795,28.8184,289841.0
2023-06-27 11:00:00,29.62,29.63,29.46,29.53,175367.0,28.8087,28.8184,28.6531,28.7212,175367.0
2023-06-27 11:30:00,29.54,29.61,29.46,29.51,234216.0,28.7309,28.799,28.6531,28.7017,234216.0
2023-06-27 12:00:00,29.52,29.57,29.48,29.56,217020.0,28.7114,28.7601,28.6725,28.7503,217020.0
2023-06-27 12:30:00,29.55,29.55,29.5,29.52,120255.0,28.7406,28.7406,28.692,28.7114,120255.0
2023-06-27 13:00:00,29.53,29.56,29.5,29.55,125193.0,28.7212,28.7503,28.692,28.7406,125193.0
2023-06-27 13:30:00,29.55,29.57,29.43,29.47,156596.0,28.7406,28.7601,28.6239,28.6628,156596.0
2023-06-27 14:00:00,29.48,29.53,29.43,29.52,155742.0,28.6725,28.7212,28.6239,28.7114,155742.0
2023-06-27 14:30:00,29.52,29.54,29.48,29.52,194795.0,28.7114,28.7309,28.6725,28.7114,194795.0
2023-06-27 15:00:00,29.52,29.63,29.51,29.62,209131.0,28.7114,28.8184,28.7017,28.8087,209131.0
2023-06-27 15:30:00,29.62,29.67,29.62,29.65,465402.0,28.8087,28.8573,28.8087,28.8379,465402.0
2023-06-28 09:30:00,29.41,29.58,29.22,29.41,506451.0,28.6045,28.7698,28.4197,28.6045,506451.0
2023-06-28 10:00:00,29.42,29.48,29.34,29.39,203584.0,28.6142,28.6725,28.5364,28.585,203584.0
2023-06-28 10:30:00,29.38,29.4,29.2,29.23,276802.0,28.5753,28.5947,28.4002,28.4294,276802.0
2023-06-28 11:00:00,29.24,29.49,29.19,29.45,327235.0,28.4391,28.6823,28.3905,28.6434,327235.0
2023-06-28 11:30:00,29.45,29.45,29.29,29.3,172749.0,28.6434,28.6434,28.4877,28.4975,172749.0
2023-06-28 12:00:00,29.3,29.33,29.27,29.32,140405.0,28.4975,28.5266,28.4683,28.5169,140405.0
2023-06-28 12:30:00,29.33,29.36,29.21,29.23,154295.0,28.5266,28.5558,28.4099,28.4294,154295.0
2023-06-28 13:00:00,29.23,29.3,29.22,29.27,217416.0,28.4294,28.4975,28.4197,28.4683,217416.0
2023-06-28 13:30:00,29.27,29.27,29.19,29.21,205647.0,28.4683,28.4683,28.3905,28.4099,205647.0
2023-06-28 14:00:00,29.2,29.29,29.2,29.27,182869.0,28.4002,28.4877,28.4002,28.4683,182869.0
2023-06-28 14:30:00,29.27,29.28,29.2,29.2,186430.0,28.4683,28.478,28.4002,28.4002,186430.0
2023-06-28 15:00:00,29.21,29.22,29.18,29.18,300987.0,28.4099,28.4197,28.3808,28.3808,300987.0
2023-06-28 15:30:00,29.18,29.25,29.18,29.22,558769.0,28.3808,28.4488,28.3808,28.4197,558769.0
2023-06-29 09:30:00,28.91,29.1,28.8,29.09,523152.0,28.1181,28.3029,28.0112,28.2932,523152.0
2023-06-29 10:00:00,29.09,29.41,29.0,29.34,401996.0,28.2932,28.6045,28.2057,28.5364,401996.0
2023-06-29 10:30:00,29.35,29.49,29.27,29.43,261887.0,28.5461,28.6823,28.4683,28.6239,261887.0
2023-06-29 11:00:00,29.44,29.48,29.4,29.42,129297.0,28.6336,28.6725,28.5947,28.6142,129297.0
2023-06-29 11:30:00,29.42,29.45,29.32,29.45,102789.0,28.6142,28.6434,28.5169,28.6434,102789.0
2023-06-29 12:00:00,29.44,29.55,29.41,29.53,73833.0,28.6336,28.7406,28.6045,28.7212,73833.0
2023-06-29 12:30:00,29.54,29.61,29.51,29.58,142075.0,28.7309,28.799,28.7017,28.7698,142075.0
2023-06-29 13:00:00,29.59,29.61,29.44,29.52,162901.0,28.7795,28.799,28.6336,28.7114,162901.0
2023-06-29 13:30:00,29.53,29.53,29.44,29.45,116672.0,28.7212,28.7212,28.6336,28.6434,116672.0
2023-06-29 14:00:00,29.44,29.48,29.39,29.46,125276.0,28.6336,28.6725,28.585,28.6531,125276.0
2023-06-29 14:30:00,29.46,29.52,29.45,29.48,151980.0,28.6531,28.7114,28.6434,28.6725,151980.0
2023-06-29 15:00:00,29.48,29.49,29.41,29.46,174885.0,28.6725,28.6823,28.6045,28.6531,174885.0
2023-06-29 15:30:00,29.45,29.62,29.45,29.61,348318.0,28.6434,28.8087,28.6434,28.799,348318.0
2023-06-30 09:30:00,29.71,29.78,29.51,29.61,339933.0,28.8962,28.9643,28.7017,28.799,339933.0
2023-06-30 10:00:00,29.62,29.85,29.62,29.75,368329.0,28.8087,29.0324,28.8087,28.9351,368329.0
2023-06-30 10:30:00,29.75,29.82,29.68,29.75,147498.0,28.9351,29.0032,28.8671,28.9351,147498.0
2023-06-30 11:00:00,29.76,29.83,29.71,29.83,169153.0,28.9449,29.013,28.8962,29.013,169153.0
2023-06-30 11:30:00,29.84,29.9,29.81,29.88,177704.0,29.0227,29.081,28.9935,29.0616,177704.0
2023-06-30 12:00:00,29.88,29.93,29.87,29.87,117207.0,29.0616,29.1102,29.0519,29.0519,117207.0
2023-06-30 12:30:00,29.88,29.95,29.86,29.93,41982.0,29.0616,29.1297,29.0421,29.1102,41982.0
2023-06-30 13:00:00,29.93,30.02,29.93,29.99,102720.0,29.1102,29.1977,29.1102,29.1686,102720.0
2023-06-30 13:30:00,29.98,30.01,29.95,30.01,65057.0,29.1588,29.188,29.1297,29.188,65057.0
2023-06-30 14:00:00,30.01,30.05,29.98,30.04,96032.0,29.188,29.2269,29.1588,29.2172,96032.0
2023-06-30 14:30:00,30.04,30.05,30.02,30.03,104722.0,29.2172,29.2269,29.1977,29.2075,104722.0
2023-06-30 15:00:00,30.03,30.09,30.0,30.07,139541.0,29.2075,29.2658,29.1783,29.2464,139541.0
2023-06-30 15:30:00,30.08,30.13,30.07,30.11,379135.0,29.2561,29.3047,29.2464,29.2853,379135.0
2023-07-03 09:30:00,30.25,30.41,30.17,30.3,316887.0,29.4214,29.5771,29.3436,29.4701,316887.0
2023-07-03 10:00:00,30.32,30.5,30.27,30.3,371714.0,29.4895,29.6646,29.4409,29.4701,371714.0
2023-07-03 10:30:00,30.3,30.66,30.27,30.66,411871.0,29.4701,29.8202,29.4409,29.8202,411871.0
2023-07-03 11:00:00,30.66,30.7,30.57,30.65,514790.0,29.8202,29.8591,29.7327,29.8105,514790.0
2023-07-03 11:30:00,30.66,30.72,30.59,30.71,384225.0,29.8202,29.8786,29.7521,29.8688,384225.0
2023-07-03 12:00:00,30.71,30.75,30.69,30.75,549832.0,29.8688,29.9078,29.8494,29.9078,549832.0
2023-07-03 12:30:00,30.75,30.77,30.66,30.66,663285.0,29.9078,29.9272,29.8202,29.8202,663285.0
2023-07-05 09:30:00,30.73,30.76,30.25,30.36,1186209.0,29.8883,29.9175,29.4214,29.5284,1186209.0
2023-07-05 10:00:00,30.37,30.4,30.21,30.24,336464.0,29.5382,29.5673,29.3825,29.4117,336464.0
2023-07-05 10:30:00,30.25,30.3,30.11,30.29,294101.0,29.4214,29.4701,29.2853,29.4604,294101.0
2023-07-05 11:00:00,30.29,30.3,30.21,30.24,255054.0,29.4604,29.4701,29.3825,29.4117,255054.0
2023-07-05 11:30:00,30.23,30.27,30.14,30.15,160887.0,29.402,29.4409,29.3145,29.3242,160887.0
2023-07-05 12:00:00,30.15,30.2,30.13,30.19,119392.0,29.3242,29.3728,29.3047,29.3631,119392.0
2023-07-05 12:30:00,30.19,30.19,30.07,30.1,126165.0,29.3631,29.3631,29.2464,29.2756,126165.0
2023-07-05 13:00:00,30.09,30.16,30.04,30.16,115539.0,29.2658,29.3339,29.2172,29.3339,115539.0
2023-07-05 13:30:00,30.16,30.18,30.12,30.13,105063.0,29.3339,29.3534,29.295,29.3047,105063.0
2023-07-05 14:00:00,30.13,30.16,29.95,29.96,132552.0,29.3047,29.3339,29.1297,29.1394,132552.0
2023-07-05 14:30:00,29.96,30.02,29.95,30.01,161523.0,29.1394,29.1977,29.1297,29.188,161523.0
2023-07-05 15:00:00,30.0,30.01,29.95,29.95,172858.0,29.1783,29.188,29.1297,29.1297,172858.0
2023-07-05 15:30:00,29.96,30.03,29.81,29.83,547104.0,29.1394,29.2075,28.9935,29.013,547104.0
2023-07-06 09:30:00,29.65,29.66,29.2,29.25,538472.0,28.8379,28.8476,28.4002,28.4488,538472.0
2023-07-06 10:00:00,29.24,29.31,28.93,28.95,568297.0,28.4391,28.5072,28.1376,28.1571,568297.0
2023-07-06 10:30:00,28.94,29.16,28.92,29.14,230445.0,28.1473,28.3613,28.1279,28.3418,230445.0
2023-07-06 11:00:00,29.14,29.14,29.03,29.07,146187.0,28.3418,28.3418,28.2349,28.2738,146187.0
2023-07-06 11:30:00,29.07,29.14,29.04,29.11,146884.0,28.2738,28.3418,28.2446,28.3127,146884.0
2023-07-06 12:00:00,29.11,29.22,29.05,29.07,108331.0,28.3127,28.4197,28.2543,28.2738,108331.0
2023-07-06 12:30:00,29.07,29.14,29.05,29.13,90785.0,28.2738,28.3418,28.2543,28.3321,90785.0
2023-07-06 13:00:00,29.13,29.18,29.12,29.14,130967.0,28.3321,28.3808,28.3224,28.3418,130967.0
2023-07-06 13:30:00,29.14,29.16,29.09,29.09,97066.0,28.3418,28.3613,28.2932,28.2932,97066.0
2023-07-06 14:00:00,29.09,29.13,29.05,29.11,148701.0,28.2932,28.3321,28.2543,28.3127,148701.0
2023-07-06 14:30:00,29.11,29.13,29.05,29.07,155042.0,28.3127,28.3321,28.2543,28.2738,155042.0
2023-07-06 15:00:00,29.07,29.08,29.02,29.07,200732.0,28.2738,28.2835,28.2251,28.2738,200732.0
2023-07-06 15:30:00,29.07,29.11,29.05,29.07,551983.0,28.2738,28.3127,28.2543,28.2738,551983.0
2023-07-07 09:30:00,29.3,29.6,29.25,29.37,412363.0,28.4975,28.7893,28.4488,28.5656,412363.0
2023-07-07 10:00:00,29.39,29.67,29.34,29.66,329558.0,28.585,28.8573,28.5364,28.8476,329558.0
2023-07-07 10:30:00,29.66,29.81,29.66,29.75,273234.0,28.8476,28.9935,28.8476,28.9351,273234.0
2023-07-07 11:00:00,29.75,29.75,29.57,29.62,169214.0,28.9351,28.9351,28.7601,28.8087,169214.0
2023-07-07 11:30:00,29.63,29.66,29.49,29.52,117710.0,28.8184,28.8476,28.6823,28.7114,117710.0
2023-07-07 12:00:00,29.52,29.55,29.5,29.54,95187.0,28.7114,28.7406,28.692,28.7309,95187.0
2023-07-07 12:30:00,29.54,29.56,29.48,29.52,143239.0,28.7309,28.7503,28.6725,28.7114,143239.0
2023-07-07 13:00:00,29.53,29.57,29.5,29.55,128907.0,28.7212,28.7601,28.692,28.7406,128907.0
2023-07-07 13:30:00,29.56,29.58,29.52,29.53,90780.0,28.7503,28.7698,28.7114,28.7212,90780.0
2023-07-07 14:00:00,29.53,29.6,29.48,29.6,181414.0,28.7212,28.7893,28.6725,28.7893,181414.0
2023-07-07 14:30:00,29.59,29.64,29.57,29.64,154607.0,28.7795,28.8282,28.7601,28.8282,154607.0
2023-07-07 15:00:00,29.64,29.64,29.54,29.54,200092.0,28.8282,28.8282,28.7309,28.7309,200092.0
2023-07-07 15:30:00,29.54,29.55,29.43,29.44,316550.0,28.7309,28.7406,28.6239,28.6336,316550.0
2023-07-10 09:30:00,29.31,29.58,29.26,29.49,338605.0,28.5072,28.7698,28.4586,28.6823,338605.0
2023-07-10 10:00:00,29.49,29.64,29.46,29.5,77816.0,28.6823,28.8282,28.6531,28.692,77816.0
2023-07-10 10:30:00,29.5,29.62,29.47,29.62,118553.0,28.692,28.8087,28.6628,28.8087,118553.0
2023-07-10 11:00:00,29.62,29.68,29.54,29.61,79506.0,28.8087,28.8671,28.7309,28.799,79506.0
2023-07-10 11:30:00,29.61,29.68,29.57,29.67,80054.0,28.799,28.8671,28.7601,28.8573,80054.0
2023-07-10 12:00:00,29.67,29.71,29.64,29.7,103772.0,28.8573,28.8962,28.8282,28.8865,103772.0
2023-07-10 12:30:00,29.71,29.86,29.7,29.82,210238.0,28.8962,29.0421,28.8865,29.0032,210238.0
2023-07-10 13:00:00,29.83,29.98,29.82,29.95,328306.0,29.013,29.1588,29.0032,29.1297,328306.0
2023-07-10 13:30:00,29.95,30.06,29.95,30.06,338926.0,29.1297,29.2367,29.1297,29.2367,338926.0
2023-07-10 14:00:00,30.05,30.13,30.02,30.11,411996.0,29.2269,29.3047,29.1977,29.2853,411996.0
2023-07-10 14:30:00,30.11,30.14,30.07,30.13,291874.0,29.2853,29.3145,29.2464,29.3047,291874.0
2023-07-10 15:00:00,30.13,30.15,30.06,30.09,310752.0,29.3047,29.3242,29.2367,29.2658,310752.0
2023-07-10 15:30:00,30.1,30.11,29.99,30.06,598131.0,29.2756,29.2853,29.1686,29.2367,598131.0
2023-07-11 09:30:00,30.24,30.39,30.14,30.39,411295.0,29.4117,29.5576,29.3145,29.5576,411295.0
2023-07-11 10:00:00,30.39,30.46,30.21,30.45,220260.0,29.5576,29.6257,29.3825,29.616,220260.0
2023-07-11 10:30:00,30.44,30.45,30.22,30.24,176733.0,29.6062,29.616,29.3923,29.4117,176733.0
2023-07-11 11:00:00,30.25,30.26,30.13,30.16,148024.0,29.4214,29.4312,29.3047,29.3339,148024.0
2023-07-11 11:30:00,30.16,30.22,30.11,30.11,115715.0,29.3339,29.3923,29.2853,29.2853,115715.0
2023-07-11 12:00:00,30.12,30.14,30.07,30.13,111523.0,29.295,29.3145,29.2464,29.3047,111523.0
2023-07-11 12:30:00,30.13,30.16,30.09,30.11,128709.0,29.3047,29.3339,29.2658,29.2853,128709.0
2023-07-11 13:00:00,30.11,30.13,30.03,30.08,132169.0,29.2853,29.3047,29.2075,29.2561,132169.0
2023-07-11 13:30:00,30.07,30.14,30.07,30.09,92694.0,29.2464,29.3145,29.2464,29.2658,92694.0
2023-07-11 14:00:00,30.09,30.09,30.05,30.07,91312.0,29.2658,29.2658,29.2269,29.2464,91312.0
2023-07-11 14:30:00,30.07,30.14,30.07,30.14,69777.0,29.2464,29.3145,29.2464,29.3145,69777.0
2023-07-11 15:00:00,30.14,30.21,30.14,30.2,100986.0,29.3145,29.3825,29.3145,29.3728,100986.0
2023-07-11 15:30:00,30.19,30.24,30.16,30.22,231403.0,29.3631,29.4117,29.3339,29.3923,231403.0
2023-07-12 09:30:00,30.84,31.25,30.82,31.21,1955466.0,29.9953,30.3941,29.9758,30.3552,1955466.0
2023-07-12 10:00:00,31.2,31.48,31.11,31.32,916680.0,30.3454,30.6178,30.2579,30.4621,916680.0
2023-07-12 10:30:00,31.3,31.61,31.29,31.59,407711.0,30.4427,30.7442,30.433,30.7247,407711.0
2023-07-12 11:00:00,31.59,31.64,31.47,31.55,447332.0,30.7247,30.7734,30.608,30.6858,447332.0
2023-07-12 11:30:00,31.55,31.6,31.43,31.59,419563.0,30.6858,30.7345,30.5691,30.7247,419563.0
2023-07-12 12:00:00,31.59,31.77,31.57,31.76,568430.0,30.7247,30.8998,30.7053,30.8901,568430.0
2023-07-12 12:30:00,31.77,31.88,31.75,31.84,535862.0,30.8998,31.0068,30.8804,30.9679,535862.0
2023-07-12 13:00:00,31.84,31.85,31.74,31.74,297436.0,30.9679,30.9776,30.8706,30.8706,297436.0
2023-07-12 13:30:00,31.73,31.85,31.67,31.85,489390.0,30.8609,30.9776,30.8026,30.9776,489390.0
2023-07-12 14:00:00,31.84,31.89,31.8,31.89,368606.0,30.9679,31.0165,30.929,31.0165,368606.0
2023-07-12 14:30:00,31.89,31.95,31.87,31.93,383247.0,31.0165,31.0749,30.9971,31.0554,383247.0
2023-07-12 15:00:00,31.93,31.95,31.84,31.88,399692.0,31.0554,31.0749,30.9679,31.0068,399692.0
2023-07-12 15:30:00,31.88,31.94,31.8,31.86,868420.0,31.0068,31.0652,30.929,30.9873,868420.0
2023-07-13 09:30:00,32.17,32.24,32.02,32.11,705161.0,31.2889,31.3569,31.143,31.2305,705161.0
2023-07-13 10:00:00,32.1,32.12,31.95,31.99,244739.0,31.2208,31.2402,31.0749,31.1138,244739.0
2023-07-13 10:30:00,31.98,32.16,31.95,32.16,217878.0,31.1041,31.2791,31.0749,31.2791,217878.0
2023-07-13 11:00:00,32.16,32.25,32.13,32.25,385993.0,31.2791,31.3667,31.25,31.3667,385993.0
2023-07-13 11:30:00,32.26,32.26,31.96,31.97,88624.0,31.3764,31.3764,31.0846,31.0943,88624.0
2023-07-13 12:00:00,31.98,32.12,31.96,32.11,95520.0,31.1041,31.2402,31.0846,31.2305,95520.0
2023-07-13 12:30:00,32.11,32.13,32.02,32.11,82872.0,31.2305,31.25,31.143,31.2305,82872.0
2023-07-13 13:00:00,32.1,32.16,32.07,32.14,110722.0,31.2208,31.2791,31.1916,31.2597,110722.0
2023-07-13 13:30:00,32.15,32.2,32.1,32.2,148275.0,31.2694,31.318,31.2208,31.318,148275.0
2023-07-13 14:00:00,32.2,32.23,32.14,32.16,62588.0,31.318,31.3472,31.2597,31.2791,62588.0
2023-07-13 14:30:00,32.16,32.16,32.13,32.16,62235.0,31.2791,31.2791,31.25,31.2791,62235.0
2023-07-13 15:00:00,32.15,32.2,32.13,32.2,108170.0,31.2694,31.318,31.25,31.318,108170.0
2023-07-13 15:30:00,32.2,32.23,32.16,32.17,603849.0,31.318,31.3472,31.2791,31.2889,603849.0
2023-07-14 09:30:00,32.19,32.39,32.15,32.37,420612.0,31.3083,31.5028,31.2694,31.4834,420612.0
2023-07-14 10:00:00,32.37,32.37,31.9,32.14,437279.0,31.4834,31.4834,31.0263,31.2597,437279.0
2023-07-14 10:30:00,32.14,32.32,32.08,32.31,295337.0,31.2597,31.4347,31.2013,31.425,295337.0
2023-07-14 11:00:00,32.32,32.38,32.22,32.31,143634.0,31.4347,31.4931,31.3375,31.425,143634.0
2023-07-14 11:30:00,32.31,32.31,32.16,32.19,137018.0,31.425,31.425,31.2791,31.3083,137018.0
2023-07-14 12:00:00,32.2,32.22,32.12,32.16,109017.0,31.318,31.3375,31.2402,31.2791,109017.0
2023-07-14 12:30:00,32.15,32.24,32.1,32.23,110994.0,31.2694,31.3569,31.2208,31.3472,110994.0
2023-07-14 13:00:00,32.24,32.29,32.23,32.27,67424.0,31.3569,31.4056,31.3472,31.3861,67424.0
2023-07-14 13:30:00,32.27,32.28,32.22,32.26,40817.0,31.3861,31.3958,31.3375,31.3764,40817.0
2023-07-14 14:00:00,32.27,32.28,32.22,32.23,39048.0,31.3861,31.3958,31.3375,31.3472,39048.0
2023-07-14 14:30:00,32.23,32.23,32.13,32.13,80359.0,31.3472,31.3472,31.25,31.25,80359.0
2023-07-14 15:00:00,32.12,32.14,32.07,32.08,108321.0,31.2402,31.2597,31.1916,31.2013,108321.0
2023-07-14 15:30:00,32.08,32.08,31.94,31.94,420742.0,31.2013,31.2013,31.0652,31.0652,420742.0
2023-07-17 09:30:00,31.71,31.92,31.48,31.92,403295.0,30.8415,31.0457,30.6178,31.0457,403295.0
2023-07-17 10:00:00,31.92,32.05,31.85,31.9,207030.0,31.0457,31.1721,30.9776,31.0263,207030.0
2023-07-17 10:30:00,31.88,32.02,31.86,31.97,101704.0,31.0068,31.143,30.9873,31.0943,101704.0
2023-07-17 11:00:00,31.97,31.97,31.81,31.87,63455.0,31.0943,31.0943,30.9387,30.9971,63455.0
2023-07-17 11:30:00,31.86,32.03,31.86,32.01,144241.0,30.9873,31.1527,30.9873,31.1332,144241.0
2023-07-17 12:00:00,32.01,32.05,31.92,31.96,106541.0,31.1332,31.1721,31.0457,31.0846,106541.0
2023-07-17 12:30:00,31.95,32.04,31.93,32.02,40910.0,31.0749,31.1624,31.0554,31.143,40910.0
2023-07-17 13:00:00,32.01,32.03,31.92,31.95,37547.0,31.1332,31.1527,31.0457,31.0749,37547.0
2023-07-17 13:30:00,31.95,32.0,31.93,31.99,40699.0,31.0749,31.1235,31.0554,31.1138,40699.0
2023-07-17 14:00:00,32.0,32.01,31.96,31.99,112473.0,31.1235,31.1332,31.0846,31.1138,112473.0
2023-07-17 14:30:00,31.99,32.03,31.96,32.02,45503.0,31.1138,31.1527,31.0846,31.143,45503.0
2023-07-17 15:00:00,32.02,32.09,32.02,32.02,76419.0,31.143,31.211,31.143,31.143,76419.0
2023-07-17 15:30:00,32.02,32.02,31.96,31.97,153941.0,31.143,31.143,31.0846,31.0943,153941.0
2023-07-18 09:30:00,32.37,32.48,32.1,32.48,465080.0,31.4834,31.5904,31.2208,31.5904,465080.0
2023-07-18 10:00:00,32.49,32.88,32.47,32.86,682002.0,31.6001,31.9794,31.5806,31.96,682002.0
2023-07-18 10:30:00,32.85,32.87,32.72,32.85,331822.0,31.9502,31.9697,31.8238,31.9502,331822.0
2023-07-18 11:00:00,32.86,32.92,32.72,32.77,305963.0,31.96,32.0183,31.8238,31.8724,305963.0
2023-07-18 11:30:00,32.76,32.8,32.69,32.76,228669.0,31.8627,31.9016,31.7946,31.8627,228669.0
2023-07-18 12:00:00,32.76,32.76,32.6,32.64,166684.0,31.8627,31.8627,31.7071,31.746,166684.0
2023-07-18 12:30:00,32.65,32.66,32.5,32.59,110367.0,31.7557,31.7654,31.6098,31.6974,110367.0
2023-07-18 13:00:00,32.59,32.6,32.55,32.55,111220.0,31.6974,31.7071,31.6584,31.6584,111220.0
2023-07-18 13:30:00,32.55,32.56,32.45,32.48,103832.0,31.6584,31.6682,31.5612,31.5904,103832.0
2023-07-18 14:00:00,32.47,32.59,32.45,32.58,115102.0,31.5806,31.6974,31.5612,31.6876,115102.0
2023-07-18 14:30:00,32.58,32.64,32.58,32.62,106884.0,31.6876,31.746,31.6876,31.7265,106884.0
2023-07-18 15:00:00,32.62,32.65,32.57,32.63,149625.0,31.7265,31.7557,31.6779,31.7363,149625.0
2023-07-18 15:30:00,32.62,32.68,32.56,32.58,471781.0,31.7265,31.7849,31.6682,31.6876,471781.0
2023-07-19 09:30:00,32.44,32.56,32.37,32.44,346863.0,31.5515,31.6682,31.4834,31.5515,346863.0
2023-07-19 10:00:00,32.43,32.46,32.26,32.31,149330.0,31.5417,31.5709,31.3764,31.425,149330.0
2023-07-19 10:30:00,32.31,32.4,32.24,32.4,180822.0,31.425,31.5126,31.3569,31.5126,180822.0
2023-07-19 11:00:00,32.4,32.48,32.32,32.48,101933.0,31.5126,31.5904,31.4347,31.5904,101933.0
2023-07-19 11:30:00,32.48,32.5,32.3,32.32,84474.0,31.5904,31.6098,31.4153,31.4347,84474.0
2023-07-19 12:00:00,32.33,32.33,32.23,32.27,71221.0,31.4445,31.4445,31.3472,31.3861,71221.0
2023-07-19 12:30:00,32.27,32.34,32.24,32.31,74317.0,31.3861,31.4542,31.3569,31.425,74317.0
2023-07-19 13:00:00,32.32,32.38,32.32,32.37,71648.0,31.4347,31.4931,31.4347,31.4834,71648.0
2023-07-19 13:30:00,32.37,32.38,32.35,32.35,47589.0,31.4834,31.4931,31.4639,31.4639,47589.0
2023-07-19 14:00:00,32.35,32.38,32.32,32.35,48926.0,31.4639,31.4931,31.4347,31.4639,48926.0
2023-07-19 14:30:00,32.35,32.41,32.35,32.38,75410.0,31.4639,31.5223,31.4639,31.4931,75410.0
2023-07-19 15:00:00,32.38,32.44,32.38,32.42,83250.0,31.4931,31.5515,31.4931,31.532,83250.0
2023-07-19 15:30:00,32.42,32.44,32.35,32.36,274293.0,31.532,31.5515,31.4639,31.4737,274293.0
2023-07-20 09:30:00,32.08,32.21,31.89,32.07,340908.0,31.2013,31.3278,31.0165,31.1916,340908.0
2023-07-20 10:00:00,32.07,32.09,31.81,31.83,233811.0,31.1916,31.211,30.9387,30.9582,233811.0
2023-07-20 10:30:00,31.84,31.84,31.58,31.69,400927.0,30.9679,30.9679,30.715,30.822,400927.0
2023-07-20 11:00:00,31.69,31.72,31.61,31.65,164254.0,30.822,30.8512,30.7442,30.7831,164254.0
2023-07-20 11:30:00,31.65,31.68,31.5,31.5,179118.0,30.7831,30.8123,30.6372,30.6372,179118.0
2023-07-20 12:00:00,31.49,31.52,31.43,31.49,225585.0,30.6275,30.6567,30.5691,30.6275,225585.0
2023-07-20 12:30:00,31.51,31.55,31.44,31.52,111593.0,30.6469,30.6858,30.5789,30.6567,111593.0
2023-07-20 13:00:00,31.52,31.56,31.5,31.56,137450.0,30.6567,30.6956,30.6372,30.6956,137450.0
2023-07-20 13:30:00,31.57,31.6,31.55,31.57,156494.0,30.7053,30.7345,30.6858,30.7053,156494.0
2023-07-20 14:00:00,31.57,31.6,31.5,31.5,100366.0,30.7053,30.7345,30.6372,30.6372,100366.0
2023-07-20 14:30:00,31.5,31.57,31.49,31.53,166324.0,30.6372,30.7053,30.6275,30.6664,166324.0
2023-07-20 15:00:00,31.53,31.61,31.5,31.53,197647.0,30.6664,30.7442,30.6372,30.6664,197647.0
2023-07-20 15:30:00,31.54,31.55,31.36,31.37,633953.0,30.6761,30.6858,30.501,30.5108,633953.0
2023-07-21 09:30:00,31.19,31.52,31.05,31.38,562539.0,30.3357,30.6567,30.1995,30.5205,562539.0
2023-07-21 10:00:00,31.37,31.39,31.25,31.39,240446.0,30.5108,30.5302,30.3941,30.5302,240446.0
2023-07-21 10:30:00,31.4,31.56,31.38,31.4,186680.0,30.5399,30.6956,30.5205,30.5399,186680.0
2023-07-21 11:00:00,31.39,31.52,31.32,31.52,117217.0,30.5302,30.6567,30.4621,30.6567,117217.0
2023-07-21 11:30:00,31.52,31.54,31.45,31.45,118655.0,30.6567,30.6761,30.5886,30.5886,118655.0
2023-07-21 12:00:00,31.45,31.46,31.37,31.43,113181.0,30.5886,30.5983,30.5108,30.5691,113181.0
2023-07-21 12:30:00,31.44,31.45,31.39,31.43,101100.0,30.5789,30.5886,30.5302,30.5691,101100.0
2023-07-21 13:00:00,31.43,31.48,31.43,31.46,74018.0,30.5691,30.6178,30.5691,30.5983,74018.0
2023-07-21 13:30:00,31.45,31.47,31.42,31.43,96782.0,30.5886,30.608,30.5594,30.5691,96782.0
2023-07-21 14:00:00,31.43,31.48,31.42,31.43,63745.0,30.5691,30.6178,30.5594,30.5691,63745.0
2023-07-21 14:30:00,31.44,31.45,31.41,31.44,65750.0,30.5789,30.5886,30.5497,30.5789,65750.0
2023-07-21 15:00:00,31.42,31.45,31.37,31.42,99388.0,30.5594,30.5886,30.5108,30.5594,99388.0
2023-07-21 15:30:00,31.42,31.5,31.42,31.48,224781.0,30.5594,30.6372,30.5594,30.6178,224781.0
2023-07-24 09:30:00,31.46,31.59,31.24,31.27,402246.0,30.5983,30.7247,30.3843,30.4135,402246.0
2023-07-24 10:00:00,31.27,31.39,31.09,31.1,138720.0,30.4135,30.5302,30.2384,30.2482,138720.0
2023-07-24 10:30:00,31.09,31.34,31.02,31.23,165498.0,30.2384,30.4816,30.1704,30.3746,165498.0
2023-07-24 11:00:00,31.23,31.31,31.18,31.26,86126.0,30.3746,30.4524,30.326,30.4038,86126.0
2023-07-24 11:30:00,31.26,31.32,31.26,31.31,74300.0,30.4038,30.4621,30.4038,30.4524,74300.0
2023-07-24 12:00:00,31.31,31.31,31.23,31.26,56861.0,30.4524,30.4524,30.3746,30.4038,56861.0
2023-07-24 12:30:00,31.25,31.31,31.25,31.25,55273.0,30.3941,30.4524,30.3941,30.3941,55273.0
2023-07-24 13:00:00,31.25,31.33,31.23,31.33,46003.0,30.3941,30.4719,30.3746,30.4719,46003.0
2023-07-24 13:30:00,31.33,31.39,31.32,31.39,76073.0,30.4719,30.5302,30.4621,30.5302,76073.0
2023-07-24 14:00:00,31.39,31.39,31.34,31.36,103810.0,30.5302,30.5302,30.4816,30.501,103810.0
2023-07-24 14:30:00,31.36,31.38,31.27,31.29,65995.0,30.501,30.5205,30.4135,30.433,65995.0
2023-07-24 15:00:00,31.28,31.3,31.26,31.26,58004.0,30.4232,30.4427,30.4038,30.4038,58004.0
2023-07-24 15:30:00,31.27,31.34,31.27,31.31,227344.0,30.4135,30.4816,30.4135,30.4524,227344.0
2023-07-25 09:30:00,31.4,31.61,31.34,31.46,554492.0,30.5399,30.7442,30.4816,30.5983,554492.0
2023-07-25 10:00:00,31.45,31.73,31.32,31.64,289803.0,30.5886,30.8609,30.4621,30.7734,289803.0
2023-07-25 10:30:00,31.63,31.7,31.56,31.7,108340.0,30.7636,30.8317,30.6956,30.8317,108340.0
2023-07-25 11:00:00,31.71,31.79,31.59,31.59,114344.0,30.8415,30.9193,30.7247,30.7247,114344.0
2023-07-25 11:30:00,31.59,31.64,31.57,31.6,66320.0,30.7247,30.7734,30.7053,30.7345,66320.0
2023-07-25 12:00:00,31.6,31.67,31.56,31.61,74772.0,30.7345,30.8026,30.6956,30.7442,74772.0
2023-07-25 12:30:00,31.61,31.65,31.58,31.59,59804.0,30.7442,30.7831,30.715,30.7247,59804.0
2023-07-25 13:00:00,31.6,31.61,31.54,31.6,81748.0,30.7345,30.7442,30.6761,30.7345,81748.0
2023-07-25 13:30:00,31.6,31.73,31.6,31.7,57357.0,30.7345,30.8609,30.7345,30.8317,57357.0
2023-07-25 14:00:00,31.7,31.8,31.7,31.8,44121.0,30.8317,30.929,30.8317,30.929,44121.0
2023-07-25 14:30:00,31.8,31.84,31.77,31.81,106503.0,30.929,30.9679,30.8998,30.9387,106503.0
2023-07-25 15:00:00,31.82,31.89,31.81,31.84,94100.0,30.9484,31.0165,30.9387,30.9679,94100.0
2023-07-25 15:30:00,31.84,31.86,31.75,31.76,274431.0,30.9679,30.9873,30.8804,30.8901,274431.0
2023-07-26 09:30:00,31.78,31.81,31.55,31.61,293095.0,30.9095,30.9387,30.6858,30.7442,293095.0
2023-07-26 10:00:00,31.6,31.63,31.39,31.48,165215.0,30.7345,30.7636,30.5302,30.6178,165215.0
2023-07-26 10:30:00,31.48,31.58,31.45,31.51,69487.0,30.6178,30.715,30.5886,30.6469,69487.0
2023-07-26 11:00:00,31.51,31.76,31.51,31.72,96522.0,30.6469,30.8901,30.6469,30.8512,96522.0
2023-07-26 11:30:00,31.72,31.79,31.66,31.7,162009.0,30.8512,30.9193,30.7928,30.8317,162009.0
2023-07-26 12:00:00,31.7,31.73,31.64,31.64,127407.0,30.8317,30.8609,30.7734,30.7734,127407.0
2023-07-26 12:30:00,31.64,31.65,31.55,31.57,97460.0,30.7734,30.7831,30.6858,30.7053,97460.0
2023-07-26 13:00:00,31.57,31.57,31.49,31.51,95171.0,30.7053,30.7053,30.6275,30.6469,95171.0
2023-07-26 13:30:00,31.52,31.54,31.43,31.44,117231.0,30.6567,30.6761,30.5691,30.5789,117231.0
2023-07-26 14:00:00,31.43,31.64,31.36,31.38,330715.0,30.5691,30.7734,30.501,30.5205,330715.0
2023-07-26 14:30:00,31.38,31.77,31.35,31.68,442176.0,30.5205,30.8998,30.4913,30.8123,442176.0
2023-07-26 15:00:00,31.68,31.71,31.48,31.56,222554.0,30.8123,30.8415,30.6178,30.6956,222554.0
2023-07-26 15:30:00,31.56,31.7,31.55,31.66,377100.0,30.6956,30.8317,30.6858,30.7928,377100.0
2023-07-27 09:30:00,31.35,31.39,30.61,30.68,1310040.0,30.4913,30.5302,29.7716,29.8397,1310040.0
2023-07-27 10:00:00,30.69,30.82,30.59,30.81,388917.0,29.8494,29.9758,29.7521,29.9661,388917.0
2023-07-27 10:30:00,30.81,30.88,30.68,30.79,341737.0,29.9661,30.0342,29.8397,29.9467,341737.0
2023-07-27 11:00:00,30.79,30.94,30.63,30.64,473787.0,29.9467,30.0925,29.791,29.8008,473787.0
2023-07-27 11:30:00,30.64,30.78,30.59,30.77,303132.0,29.8008,29.9369,29.7521,29.9272,303132.0
2023-07-27 12:00:00,30.77,30.81,30.64,30.66,253037.0,29.9272,29.9661,29.8008,29.8202,253037.0
2023-07-27 12:30:00,30.66,30.78,30.66,30.76,119177.0,29.8202,29.9369,29.8202,29.9175,119177.0
2023-07-27 13:00:00,30.77,30.84,30.66,30.66,312438.0,29.9272,29.9953,29.8202,29.8202,312438.0
2023-07-27 13:30:00,30.67,30.67,30.52,30.59,337506.0,29.8299,29.8299,29.6841,29.7521,337506.0
2023-07-27 14:00:00,30.58,30.58,30.45,30.45,280316.0,29.7424,29.7424,29.616,29.616,280316.0
2023-07-27 14:30:00,30.45,30.46,30.36,30.39,312054.0,29.616,29.6257,29.5284,29.5576,312054.0
2023-07-27 15:00:00,30.39,30.47,30.38,30.43,306106.0,29.5576,29.6354,29.5479,29.5965,306106.0
2023-07-27 15:30:00,30.43,30.45,30.34,30.36,749035.0,29.5965,29.616,29.509,29.5284,749035.0
2023-07-28 09:30:00,30.72,30.78,30.48,30.67,563992.0,29.8786,29.9369,29.6451,29.8299,563992.0
2023-07-28 10:00:00,30.67,30.78,30.59,30.65,321787.0,29.8299,29.9369,29.7521,29.8105,321787.0
2023-07-28 10:30:00,30.63,30.63,30.5,30.54,142519.0,29.791,29.791,29.6646,29.7035,142519.0
2023-07-28 11:00:00,30.54,30.77,30.52,30.76,187416.0,29.7035,29.9272,29.6841,29.9175,187416.0
2023-07-28 11:30:00,30.76,30.84,30.75,30.82,116504.0,29.9175,29.9953,29.9078,29.9758,116504.0
2023-07-28 12:00:00,30.83,30.84,30.75,30.79,105648.0,29.9856,29.9953,29.9078,29.9467,105648.0
2023-07-28 12:30:00,30.79,30.84,30.77,30.79,53425.0,29.9467,29.9953,29.9272,29.9467,53425.0
2023-07-28 13:00:00,30.77,30.83,30.77,30.81,124175.0,29.9272,29.9856,29.9272,29.9661,124175.0
2023-07-28 13:30:00,30.8,30.83,30.71,30.82,250236.0,29.9564,29.9856,29.8688,29.9758,250236.0
2023-07-28 14:00:00,30.83,30.86,30.79,30.86,89622.0,29.9856,30.0147,29.9467,30.0147,89622.0
2023-07-28 14:30:00,30.86,30.86,30.79,30.8,73074.0,30.0147,30.0147,29.9467,29.9564,73074.0
2023-07-28 15:00:00,30.79,30.82,30.78,30.8,72376.0,29.9467,29.9758,29.9369,29.9564,72376.0
2023-07-28 15:30:00,30.8,30.81,30.72,30.72,301056.0,29.9564,29.9661,29.8786,29.8786,301056.0
2023-07-31 09:30:00,30.97,31.48,30.93,31.41,442908.0,30.1217,30.6178,30.0828,30.5497,442908.0
2023-07-31 10:00:00,31.42,31.5,31.29,31.34,202101.0,30.5594,30.6372,30.433,30.4816,202101.0
2023-07-31 10:30:00,31.34,31.42,31.27,31.33,112129.0,30.4816,30.5594,30.4135,30.4719,112129.0
2023-07-31 11:00:00,31.34,31.51,31.31,31.51,123368.0,30.4816,30.6469,30.4524,30.6469,123368.0
2023-07-31 11:30:00,31.52,31.69,31.52,31.69,257470.0,30.6567,30.822,30.6567,30.822,257470.0
2023-07-31 12:00:00,31.69,31.72,31.63,31.72,162616.0,30.822,30.8512,30.7636,30.8512,162616.0
2023-07-31 12:30:00,31.71,31.75,31.58,31.59,178576.0,30.8415,30.8804,30.715,30.7247,178576.0
2023-07-31 13:00:00,31.59,31.68,31.59,31.66,119885.0,30.7247,30.8123,30.7247,30.7928,119885.0
2023-07-31 13:30:00,31.66,31.73,31.66,31.72,114828.0,30.7928,30.8609,30.7928,30.8512,114828.0
2023-07-31 14:00:00,31.72,31.73,31.64,31.64,117470.0,30.8512,30.8609,30.7734,30.7734,117470.0
2023-07-31 14:30:00,31.65,31.68,31.61,31.61,128009.0,30.7831,30.8123,30.7442,30.7442,128009.0
2023-07-31 15:00:00,31.62,31.62,31.52,31.54,151213.0,30.7539,30.7539,30.6567,30.6761,151213.0
2023-07-31 15:30:00,31.53,31.53,31.39,31.4,427827.0,30.6664,30.6664,30.5302,30.5399,427827.0
2023-08-01 09:30:00,30.72,30.87,30.32,30.58,1112828.0,29.8786,30.0245,29.4895,29.7424,1112828.0
2023-08-01 10:00:00,30.58,30.78,30.41,30.48,504007.0,29.7424,29.9369,29.5771,29.6451,504007.0
2023-08-01 10:30:00,30.48,30.55,30.42,30.54,303723.0,29.6451,29.7132,29.5868,29.7035,303723.0
2023-08-01 11:00:00,30.54,30.55,30.4,30.4,271083.0,29.7035,29.7132,29.5673,29.5673,271083.0
2023-08-01 11:30:00,30.39,30.46,30.34,30.36,156787.0,29.5576,29.6257,29.509,29.5284,156787.0
2023-08-01 12:00:00,30.36,30.39,30.3,30.3,198788.0,29.5284,29.5576,29.4701,29.4701,198788.0
2023-08-01 12:30:00,30.3,30.3,30.25,30.29,180183.0,29.4701,29.4701,29.4214,29.4604,180183.0
2023-08-01 13:00:00,30.29,30.32,30.23,30.23,69008.0,29.4604,29.4895,29.402,29.402,69008.0
2023-08-01 13:30:00,30.24,30.25,30.2,30.23,158164.0,29.4117,29.4214,29.3728,29.402,158164.0
2023-08-01 14:00:00,30.23,30.32,30.21,30.32,123823.0,29.402,29.4895,29.3825,29.4895,123823.0
2023-08-01 14:30:00,30.32,30.32,30.2,30.2,212339.0,29.4895,29.4895,29.3728,29.3728,212339.0
2023-08-01 15:00:00,30.2,30.25,30.2,30.23,188420.0,29.3728,29.4214,29.3728,29.402,188420.0
2023-08-01 15:30:00,30.23,30.26,30.22,30.25,377743.0,29.402,29.4312,29.3923,29.4214,377743.0
2023-08-02 09:30:00,30.04,30.13,29.82,29.94,427798.0,29.2172,29.3047,29.0032,29.1199,427798.0
2023-08-02 10:00:00,29.93,29.94,29.5,29.51,465659.0,29.1102,29.1199,28.692,28.7017,465659.0
2023-08-02 10:30:00,29.5,29.51,29.27,29.31,369833.0,28.692,28.7017,28.4683,28.5072,369833.0
2023-08-02 11:00:00,29.31,29.43,29.21,29.27,285591.0,28.5072,28.6239,28.4099,28.4683,285591.0
2023-08-02 11:30:00,29.27,29.35,29.21,29.31,244980.0,28.4683,28.5461,28.4099,28.5072,244980.0
2023-08-02 12:00:00,29.31,29.43,29.3,29.38,161800.0,28.5072,28.6239,28.4975,28.5753,161800.0
2023-08-02 12:30:00,29.39,29.41,29.34,29.38,131680.0,28.585,28.6045,28.5364,28.5753,131680.0
2023-08-02 13:00:00,29.38,29.48,29.38,29.45,111036.0,28.5753,28.6725,28.5753,28.6434,111036.0
2023-08-02 13:30:00,29.46,29.46,29.34,29.34,143948.0,28.6531,28.6531,28.5364,28.5364,143948.0
2023-08-02 14:00:00,29.34,29.4,29.32,29.38,104664.0,28.5364,28.5947,28.5169,28.5753,104664.0
2023-08-02 14:30:00,29.37,29.39,29.34,29.36,153291.0,28.5656,28.585,28.5364,28.5558,153291.0
2023-08-02 15:00:00,29.36,29.39,29.29,29.3,237859.0,28.5558,28.585,28.4877,28.4975,237859.0
2023-08-02 15:30:00,29.3,29.34,29.28,29.29,438808.0,28.4975,28.5364,28.478,28.4877,438808.0
2023-08-03 09:30:00,29.37,29.57,29.17,29.22,598440.0,28.5656,28.7601,28.371,28.4197,598440.0
2023-08-03 10:00:00,29.22,29.34,29.14,29.33,291576.0,28.4197,28.5364,28.3418,28.5266,291576.0
2023-08-03 10:30:00,29.32,29.38,29.19,29.2,238017.0,28.5169,28.5753,28.3905,28.4002,238017.0
2023-08-03 11:00:00,29.19,29.29,29.18,29.23,305188.0,28.3905,28.4877,28.3808,28.4294,305188.0
2023-08-03 11:30:00,29.23,29.23,29.08,29.08,211810.0,28.4294,28.4294,28.2835,28.2835,211810.0
2023-08-03 12:00:00,29.08,29.18,29.07,29.18,83362.0,28.2835,28.3808,28.2738,28.3808,83362.0
2023-08-03 12:30:00,29.19,29.28,29.16,29.27,97326.0,28.3905,28.478,28.3613,28.4683,97326.0
2023-08-03 13:00:00,29.27,29.32,29.25,29.27,70254.0,28.4683,28.5169,28.4488,28.4683,70254.0
2023-08-03 13:30:00,29.28,29.36,29.27,29.34,57299.0,28.478,28.5558,28.4683,28.5364,57299.0
2023-08-03 14:00:00,29.35,29.36,29.28,29.28,82438.0,28.5461,28.5558,28.478,28.478,82438.0
2023-08-03 14:30:00,29.28,29.28,29.19,29.23,108836.0,28.478,28.478,28.3905,28.4294,108836.0
2023-08-03 15:00:00,29.23,29.25,29.18,29.25,66414.0,28.4294,28.4488,28.3808,28.4488,66414.0
2023-08-03 15:30:00,29.25,29.29,29.25,29.27,214964.0,28.4488,28.4877,28.4488,28.4683,214964.0
2023-08-04 09:30:00,29.56,29.81,29.49,29.59,674894.0,28.7503,28.9935,28.6823,28.7795,674894.0
2023-08-04 10:00:00,29.58,29.73,29.36,29.6,335121.0,28.7698,28.9157,28.5558,28.7893,335121.0
2023-08-04 10:30:00,29.59,29.72,29.45,29.45,262390.0,28.7795,28.906,28.6434,28.6434,262390.0
2023-08-04 11:00:00,29.46,29.62,29.39,29.58,173759.0,28.6531,28.8087,28.585,28.7698,173759.0
2023-08-04 11:30:00,29.57,29.7,29.55,29.6,113053.0,28.7601,28.8865,28.7406,28.7893,113053.0
2023-08-04 12:00:00,29.61,29.66,29.55,29.65,127026.0,28.799,28.8476,28.7406,28.8379,127026.0
2023-08-04 12:30:00,29.66,29.7,29.61,29.61,84541.0,28.8476,28.8865,28.799,28.799,84541.0
2023-08-04 13:00:00,29.61,29.7,29.58,29.65,182637.0,28.799,28.8865,28.7698,28.8379,182637.0
2023-08-04 13:30:00,29.65,29.75,29.64,29.75,168322.0,28.8379,28.9351,28.8282,28.9351,168322.0
2023-08-04 14:00:00,29.76,29.77,29.55,29.56,216566.0,28.9449,28.9546,28.7406,28.7503,216566.0
2023-08-04 14:30:00,29.55,29.64,29.55,29.64,100005.0,28.7406,28.8282,28.7406,28.8282,100005.0
2023-08-04 15:00:00,29.64,29.65,29.52,29.54,145866.0,28.8282,28.8379,28.7114,28.7309,145866.0
2023-08-04 15:30:00,29.55,29.58,29.5,29.58,378966.0,28.7406,28.7698,28.692,28.7698,378966.0
2023-08-07 09:30:00,29.52,29.55,29.11,29.12,357406.0,28.7114,28.7406,28.3127,28.3224,357406.0
2023-08-07 10:00:00,29.11,29.37,29.06,29.37,214572.0,28.3127,28.5656,28.264,28.5656,214572.0
2023-08-07 10:30:00,29.37,29.37,29.17,29.18,191404.0,28.5656,28.5656,28.371,28.3808,191404.0
2023-08-07 11:00:00,29.18,29.36,29.18,29.3,157963.0,28.3808,28.5558,28.3808,28.4975,157963.0
2023-08-07 11:30:00,29.3,29.31,29.25,29.26,97841.0,28.4975,28.5072,28.4488,28.4586,97841.0
2023-08-07 12:00:00,29.26,29.32,29.24,29.31,83203.0,28.4586,28.5169,28.4391,28.5072,83203.0
2023-08-07 12:30:00,29.31,29.32,29.25,29.29,127986.0,28.5072,28.5169,28.4488,28.4877,127986.0
2023-08-07 13:00:00,29.29,29.38,29.29,29.34,107103.0,28.4877,28.5753,28.4877,28.5364,107103.0
2023-08-07 13:30:00,29.35,29.39,29.35,29.37,63426.0,28.5461,28.585,28.5461,28.5656,63426.0
2023-08-07 14:00:00,29.37,29.39,29.32,29.32,57674.0,28.5656,28.585,28.5169,28.5169,57674.0
2023-08-07 14:30:00,29.32,29.36,29.32,29.34,69524.0,28.5169,28.5558,28.5169,28.5364,69524.0
2023-08-07 15:00:00,29.34,29.36,29.32,29.34,76796.0,28.5364,28.5558,28.5169,28.5364,76796.0
2023-08-07 15:30:00,29.34,29.36,29.31,29.32,237188.0,28.5364,28.5558,28.5072,28.5169,237188.0
2023-08-08 09:30:00,28.91,29.04,28.67,28.97,633221.0,28.1181,28.2446,27.8847,28.1765,633221.0
2023-08-08 10:00:00,28.98,29.09,28.87,29.09,248929.0,28.1862,28.2932,28.0792,28.2932,248929.0
2023-08-08 10:30:00,29.1,29.16,29.0,29.01,184896.0,28.3029,28.3613,28.2057,28.2154,184896.0
2023-08-08 11:00:00,29.01,29.13,28.96,29.0,235662.0,28.2154,28.3321,28.1668,28.2057,235662.0
2023-08-08 11:30:00,29.0,29.11,28.99,29.03,100447.0,28.2057,28.3127,28.196,28.2349,100447.0
2023-08-08 12:00:00,29.04,29.14,28.95,29.14,115786.0,28.2446,28.3418,28.1571,28.3418,115786.0
2023-08-08 12:30:00,29.14,29.21,29.09,29.09,105725.0,28.3418,28.4099,28.2932,28.2932,105725.0
2023-08-08 13:00:00,29.09,29.11,29.02,29.09,76659.0,28.2932,28.3127,28.2251,28.2932,76659.0
2023-08-08 13:30:00,29.1,29.16,29.09,29.15,57796.0,28.3029,28.3613,28.2932,28.3516,57796.0
2023-08-08 14:00:00,29.14,29.15,29.08,29.09,70627.0,28.3418,28.3516,28.2835,28.2932,70627.0
2023-08-08 14:30:00,29.09,29.14,29.06,29.12,98026.0,28.2932,28.3418,28.264,28.3224,98026.0
2023-08-08 15:00:00,29.13,29.2,29.13,29.2,108136.0,28.3321,28.4002,28.3321,28.4002,108136.0
2023-08-08 15:30:00,29.2,29.2,29.11,29.12,384897.0,28.4002,28.4002,28.3127,28.3224,384897.0
2023-08-09 09:30:00,29.14,29.28,29.04,29.17,223645.0,28.3418,28.478,28.2446,28.371,223645.0
2023-08-09 10:00:00,29.16,29.36,29.11,29.18,232173.0,28.3613,28.5558,28.3127,28.3808,232173.0
2023-08-09 10:30:00,29.17,29.23,29.01,29.02,222848.0,28.371,28.4294,28.2154,28.2251,222848.0
2023-08-09 11:00:00,29.02,29.08,28.93,28.98,116098.0,28.2251,28.2835,28.1376,28.1862,116098.0
2023-08-09 11:30:00,28.98,29.08,28.98,29.04,150689.0,28.1862,28.2835,28.1862,28.2446,150689.0
2023-08-09 12:00:00,29.03,29.08,29.0,29.06,72293.0,28.2349,28.2835,28.2057,28.264,72293.0
2023-08-09 12:30:00,29.06,29.09,29.02,29.09,89642.0,28.264,28.2932,28.2251,28.2932,89642.0
2023-08-09 13:00:00,29.08,29.18,29.07,29.12,44000.0,28.2835,28.3808,28.2738,28.3224,44000.0
2023-08-09 13:30:00,29.13,29.16,29.11,29.12,35055.0,28.3321,28.3613,28.3127,28.3224,35055.0
2023-08-09 14:00:00,29.12,29.16,29.1,29.14,42643.0,28.3224,28.3613,28.3029,28.3418,42643.0
2023-08-09 14:30:00,29.15,29.18,29.13,29.18,35476.0,28.3516,28.3808,28.3321,28.3808,35476.0
2023-08-09 15:00:00,29.18,29.18,29.08,29.11,54524.0,28.3808,28.3808,28.2835,28.3127,54524.0
2023-08-09 15:30:00,29.11,29.16,29.09,29.12,140776.0,28.3127,28.3613,28.2932,28.3224,140776.0
2023-08-10 09:30:00,29.41,29.6,29.3,29.4,434100.0,28.6045,28.7893,28.4975,28.5947,434100.0
2023-08-10 10:00:00,29.41,29.41,29.13,29.18,231339.0,28.6045,28.6045,28.3321,28.3808,231339.0
2023-08-10 10:30:00,29.18,29.18,28.98,29.05,380585.0,28.3808,28.3808,28.1862,28.2543,380585.0
2023-08-10 11:00:00,29.05,29.23,29.0,29.21,212235.0,28.2543,28.4294,28.2057,28.4099,212235.0
2023-08-10 11:30:00,29.21,29.44,29.2,29.41,386148.0,28.4099,28.6336,28.4002,28.6045,386148.0
2023-08-10 12:00:00,29.42,29.46,29.32,29.36,121715.0,28.6142,28.6531,28.5169,28.5558,121715.0
2023-08-10 12:30:00,29.36,29.45,29.35,29.37,69014.0,28.5558,28.6434,28.5461,28.5656,69014.0
2023-08-10 13:00:00,29.37,29.39,29.2,29.21,142170.0,28.5656,28.585,28.4002,28.4099,142170.0
2023-08-10 13:30:00,29.2,29.21,29.07,29.08,182195.0,28.4002,28.4099,28.2738,28.2835,182195.0
2023-08-10 14:00:00,29.07,29.15,29.03,29.13,181418.0,28.2738,28.3516,28.2349,28.3321,181418.0
2023-08-10 14:30:00,29.13,29.19,29.09,29.18,95758.0,28.3321,28.3905,28.2932,28.3808,95758.0
2023-08-10 15:00:00,29.19,29.23,29.14,29.14,118698.0,28.3905,28.4294,28.3418,28.3418,118698.0
2023-08-10 15:30:00,29.14,29.18,29.1,29.16,219308.0,28.3418,28.3808,28.3029,28.3613,219308.0
2023-08-11 09:30:00,29.01,29.22,28.95,29.22,287386.0,28.2154,28.4197,28.1571,28.4197,287386.0
2023-08-11 10:00:00,29.23,29.42,29.23,29.38,223444.0,28.4294,28.6142,28.4294,28.5753,223444.0
2023-08-11 10:30:00,29.39,29.44,29.3,29.4,246479.0,28.585,28.6336,28.4975,28.5947,246479.0
2023-08-11 11:00:00,29.4,29.5,29.32,29.32,240962.0,28.5947,28.692,28.5169,28.5169,240962.0
2023-08-11 11:30:00,29.33,29.34,29.21,29.27,217913.0,28.5266,28.5364,28.4099,28.4683,217913.0
2023-08-11 12:00:00,29.28,29.32,29.26,29.31,67225.0,28.478,28.5169,28.4586,28.5072,67225.0
2023-08-11 12:30:00,29.32,29.36,29.29,29.3,62025.0,28.5169,28.5558,28.4877,28.4975,62025.0
2023-08-11 13:00:00,29.3,29.35,29.3,29.35,83956.0,28.4975,28.5461,28.4975,28.5461,83956.0
2023-08-11 13:30:00,29.34,29.37,29.3,29.35,68354.0,28.5364,28.5656,28.4975,28.5461,68354.0
2023-08-11 14:00:00,29.34,29.38,29.3,29.38,68728.0,28.5364,28.5753,28.4975,28.5753,68728.0
2023-08-11 14:30:00,29.38,29.41,29.36,29.4,42928.0,28.5753,28.6045,28.5558,28.5947,42928.0
2023-08-11 15:00:00,29.4,29.41,29.34,29.36,101467.0,28.5947,28.6045,28.5364,28.5558,101467.0
2023-08-11 15:30:00,29.37,29.46,29.37,29.45,240043.0,28.5656,28.6531,28.5656,28.6434,240043.0
2023-08-14 09:30:00,29.08,29.11,28.75,28.85,709134.0,28.2835,28.3127,27.9625,28.0598,709134.0
2023-08-14 10:00:00,28.84,29.13,28.83,28.96,190015.0,28.0501,28.3321,28.0403,28.1668,190015.0
2023-08-14 10:30:00,28.95,29.08,28.93,28.94,107158.0,28.1571,28.2835,28.1376,28.1473,107158.0
2023-08-14 11:00:00,28.94,28.99,28.88,28.97,150724.0,28.1473,28.196,28.089,28.1765,150724.0
2023-08-14 11:30:00,28.96,29.01,28.93,28.98,83805.0,28.1668,28.2154,28.1376,28.1862,83805.0
2023-08-14 12:00:00,28.99,29.07,28.96,29.06,84001.0,28.196,28.2738,28.1668,28.264,84001.0
2023-08-14 12:30:00,29.05,29.11,29.02,29.08,91219.0,28.2543,28.3127,28.2251,28.2835,91219.0
2023-08-14 13:00:00,29.09,29.11,29.07,29.08,85814.0,28.2932,28.3127,28.2738,28.2835,85814.0
2023-08-14 13:30:00,29.09,29.1,29.0,29.02,87652.0,28.2932,28.3029,28.2057,28.2251,87652.0
2023-08-14 14:00:00,29.02,29.05,28.98,28.98,68574.0,28.2251,28.2543,28.1862,28.1862,68574.0
2023-08-14 14:30:00,28.97,28.98,28.92,28.96,149385.0,28.1765,28.1862,28.1279,28.1668,149385.0
2023-08-14 15:00:00,28.96,28.98,28.93,28.94,88388.0,28.1668,28.1862,28.1376,28.1473,88388.0
2023-08-14 15:30:00,28.95,28.99,28.94,28.97,303579.0,28.1571,28.196,28.1473,28.1765,303579.0
2023-08-15 09:30:00,28.85,28.86,28.57,28.62,350749.0,28.0598,28.0695,27.7875,27.8361,350749.0
2023-08-15 10:00:00,28.61,28.64,28.51,28.59,194415.0,27.8264,27.8555,27.7291,27.8069,194415.0
2023-08-15 10:30:00,28.58,28.79,28.58,28.75,309348.0,27.7972,28.0014,27.7972,27.9625,309348.0
2023-08-15 11:00:00,28.75,28.77,28.56,28.61,132085.0,27.9625,27.982,27.7777,27.8264,132085.0
2023-08-15 11:30:00,28.63,28.64,28.55,28.55,130672.0,27.8458,27.8555,27.768,27.768,130672.0
2023-08-15 12:00:00,28.55,28.56,28.43,28.44,142696.0,27.768,27.7777,27.6513,27.661,142696.0
2023-08-15 12:30:00,28.44,28.47,28.38,28.39,149878.0,27.661,27.6902,27.6027,27.6124,149878.0
2023-08-15 13:00:00,28.39,28.41,28.33,28.33,135114.0,27.6124,27.6318,27.554,27.554,135114.0
2023-08-15 13:30:00,28.32,28.32,28.23,28.25,127470.0,27.5443,27.5443,27.4568,27.4762,127470.0
2023-08-15 14:00:00,28.25,28.27,28.16,28.2,211959.0,27.4762,27.4957,27.3887,27.4276,211959.0
2023-08-15 14:30:00,28.21,28.25,28.16,28.2,180259.0,27.4373,27.4762,27.3887,27.4276,180259.0
2023-08-15 15:00:00,28.19,28.23,28.15,28.16,172855.0,27.4179,27.4568,27.379,27.3887,172855.0
2023-08-15 15:30:00,28.15,28.23,28.13,28.2,540983.0,27.379,27.4568,27.3595,27.4276,540983.0
2023-08-16 09:30:00,28.13,28.24,28.04,28.16,417702.0,27.3595,27.4665,27.272,27.3887,417702.0
2023-08-16 10:00:00,28.15,28.2,28.05,28.13,139710.0,27.379,27.4276,27.2817,27.3595,139710.0
2023-08-16 10:30:00,28.13,28.15,28.05,28.14,96940.0,27.3595,27.379,27.2817,27.3692,96940.0
2023-08-16 11:00:00,28.13,28.18,28.09,28.15,92643.0,27.3595,27.4081,27.3206,27.379,92643.0
2023-08-16 11:30:00,28.16,28.23,28.05,28.05,207128.0,27.3887,27.4568,27.2817,27.2817,207128.0
2023-08-16 12:00:00,28.06,28.1,28.0,28.0,71587.0,27.2914,27.3303,27.2331,27.2331,71587.0
2023-08-16 12:30:00,28.0,28.08,28.0,28.04,68612.0,27.2331,27.3109,27.2331,27.272,68612.0
2023-08-16 13:00:00,28.04,28.09,28.02,28.05,65261.0,27.272,27.3206,27.2525,27.2817,65261.0
2023-08-16 13:30:00,28.04,28.11,28.04,28.09,69370.0,27.272,27.3401,27.272,27.3206,69370.0
2023-08-16 14:00:00,28.08,28.16,27.98,28.13,97441.0,27.3109,27.3887,27.2136,27.3595,97441.0
2023-08-16 14:30:00,28.14,28.16,27.92,27.94,153921.0,27.3692,27.3887,27.1553,27.1747,153921.0
2023-08-16 15:00:00,27.94,27.98,27.83,27.84,203529.0,27.1747,27.2136,27.0677,27.0775,203529.0
2023-08-16 15:30:00,27.84,27.91,27.83,27.84,417836.0,27.0775,27.1455,27.0677,27.0775,417836.0
2023-08-17 09:30:00,27.92,27.98,27.71,27.71,452252.0,27.1553,27.2136,26.951,26.951,452252.0
2023-08-17 10:00:00,27.71,27.81,27.64,27.65,191678.0,26.951,27.0483,26.8829,26.8927,191678.0
2023-08-17 10:30:00,27.65,27.77,27.61,27.72,174600.0,26.8927,27.0094,26.8538,26.9607,174600.0
2023-08-17 11:00:00,27.73,27.75,27.62,27.66,116502.0,26.9705,26.9899,26.8635,26.9024,116502.0
2023-08-17 11:30:00,27.66,27.77,27.62,27.64,127077.0,26.9024,27.0094,26.8635,26.8829,127077.0
2023-08-17 12:00:00,27.64,27.68,27.61,27.66,105026.0,26.8829,26.9218,26.8538,26.9024,105026.0
2023-08-17 12:30:00,27.66,27.66,27.57,27.62,118708.0,26.9024,26.9024,26.8149,26.8635,118708.0
2023-08-17 13:00:00,27.62,27.62,27.51,27.52,203533.0,26.8635,26.8635,26.7565,26.7662,203533.0
2023-08-17 13:30:00,27.52,27.56,27.49,27.52,160357.0,26.7662,26.8051,26.737,26.7662,160357.0
2023-08-17 14:00:00,27.52,27.52,27.46,27.5,144711.0,26.7662,26.7662,26.7079,26.7468,144711.0
2023-08-17 14:30:00,27.5,27.53,27.45,27.5,157571.0,26.7468,26.7759,26.6981,26.7468,157571.0
2023-08-17 15:00:00,27.5,27.57,27.5,27.55,208871.0,26.7468,26.8149,26.7468,26.7954,208871.0
2023-08-17 15:30:00,27.55,27.62,27.52,27.6,324688.0,26.7954,26.8635,26.7662,26.844,324688.0
2023-08-18 09:30:00,27.63,27.63,27.33,27.51,491482.0,26.8732,26.8732,26.5814,26.7565,491482.0
2023-08-18 10:00:00,27.49,27.5,27.37,27.44,119869.0,26.737,26.7468,26.6203,26.6884,119869.0
2023-08-18 10:30:00,27.45,27.48,27.38,27.46,152955.0,26.6981,26.7273,26.6301,26.7079,152955.0
2023-08-18 11:00:00,27.45,27.55,27.41,27.48,198392.0,26.6981,26.7954,26.6592,26.7273,198392.0
2023-08-18 11:30:00,27.48,27.48,27.35,27.41,209244.0,26.7273,26.7273,26.6009,26.6592,209244.0
2023-08-18 12:00:00,27.42,27.51,27.41,27.45,219568.0,26.669,26.7565,26.6592,26.6981,219568.0
2023-08-18 12:30:00,27.45,27.5,27.44,27.48,86749.0,26.6981,26.7468,26.6884,26.7273,86749.0
2023-08-18 13:00:00,27.49,27.49,27.3,27.34,234084.0,26.737,26.737,26.5522,26.5912,234084.0
2023-08-18 13:30:00,27.34,27.43,27.32,27.41,115840.0,26.5912,26.6787,26.5717,26.6592,115840.0
2023-08-18 14:00:00,27.41,27.42,27.38,27.41,103154.0,26.6592,26.669,26.6301,26.6592,103154.0
2023-08-18 14:30:00,27.41,27.49,27.41,27.44,112875.0,26.6592,26.737,26.6592,26.6884,112875.0
2023-08-18 15:00:00,27.43,27.46,27.39,27.46,110566.0,26.6787,26.7079,26.6398,26.7079,110566.0
2023-08-18 15:30:00,27.46,27.54,27.39,27.46,511611.0,26.7079,26.7857,26.6398,26.7079,511611.0
2023-08-21 09:30:00,27.62,27.62,27.36,27.43,424173.0,26.8635,26.8635,26.6106,26.6787,424173.0
2023-08-21 10:00:00,27.43,27.46,27.31,27.33,129074.0,26.6787,26.7079,26.562,26.5814,129074.0
2023-08-21 10:30:00,27.33,27.36,27.27,27.36,147241.0,26.5814,26.6106,26.5231,26.6106,147241.0
2023-08-21 11:00:00,27.36,27.45,27.32,27.4,147365.0,26.6106,26.6981,26.5717,26.6495,147365.0
2023-08-21 11:30:00,27.41,27.43,27.39,27.4,97255.0,26.6592,26.6787,26.6398,26.6495,97255.0
2023-08-21 12:00:00,27.41,27.48,27.41,27.48,105920.0,26.6592,26.7273,26.6592,26.7273,105920.0
2023-08-21 12:30:00,27.48,27.55,27.41,27.55,111598.0,26.7273,26.7954,26.6592,26.7954,111598.0
2023-08-21 13:00:00,27.55,27.66,27.54,27.62,165046.0,26.7954,26.9024,26.7857,26.8635,165046.0
2023-08-21 13:30:00,27.61,27.73,27.61,27.65,134883.0,26.8538,26.9705,26.8538,26.8927,134883.0
2023-08-21 14:00:00,27.65,27.73,27.65,27.66,102353.0,26.8927,26.9705,26.8927,26.9024,102353.0
2023-08-21 14:30:00,27.66,27.74,27.64,27.65,162241.0,26.9024,26.9802,26.8829,26.8927,162241.0
2023-08-21 15:00:00,27.66,27.68,27.66,27.66,122588.0,26.9024,26.9218,26.9024,26.9024,122588.0
2023-08-21 15:30:00,27.66,27.71,27.66,27.7,418026.0,26.9024,26.951,26.9024,26.9413,418026.0
2023-08-22 09:30:00,27.8,27.86,27.53,27.53,526196.0,27.0386,27.0969,26.7759,26.7759,526196.0
2023-08-22 10:00:00,27.53,27.69,27.53,27.58,128166.0,26.7759,26.9316,26.7759,26.8246,128166.0
2023-08-22 10:30:00,27.58,27.73,27.54,27.67,85918.0,26.8246,26.9705,26.7857,26.9121,85918.0
2023-08-22 11:00:00,27.68,27.82,27.68,27.77,172428.0,26.9218,27.058,26.9218,27.0094,172428.0
2023-08-22 11:30:00,27.77,27.83,27.76,27.81,96202.0,27.0094,27.0677,26.9996,27.0483,96202.0
2023-08-22 12:00:00,27.81,27.83,27.73,27.78,45421.0,27.0483,27.0677,26.9705,27.0191,45421.0
2023-08-22 12:30:00,27.79,27.81,27.77,27.81,36992.0,27.0288,27.0483,27.0094,27.0483,36992.0
2023-08-22 13:00:00,27.8,27.84,27.74,27.83,93544.0,27.0386,27.0775,26.9802,27.0677,93544.0
2023-08-22 13:30:00,27.83,27.86,27.79,27.79,54948.0,27.0677,27.0969,27.0288,27.0288,54948.0
2023-08-22 14:00:00,27.79,27.79,27.73,27.74,70038.0,27.0288,27.0288,26.9705,26.9802,70038.0
2023-08-22 14:30:00,27.74,27.81,27.74,27.77,147116.0,26.9802,27.0483,26.9802,27.0094,147116.0
2023-08-22 15:00:00,27.77,27.85,27.77,27.81,58024.0,27.0094,27.0872,27.0094,27.0483,58024.0
2023-08-22 15:30:00,27.81,27.96,27.77,27.95,615674.0,27.0483,27.1942,27.0094,27.1844,615674.0
2023-08-23 09:30:00,28.21,28.77,28.21,28.7,1239626.0,27.4373,27.982,27.4373,27.9139,1239626.0
2023-08-23 10:00:00,28.7,28.85,28.62,28.82,704755.0,27.9139,28.0598,27.8361,28.0306,704755.0
2023-08-23 10:30:00,28.82,28.82,28.66,28.72,273149.0,28.0306,28.0306,27.875,27.9334,273149.0
2023-08-23 11:00:00,28.73,28.81,28.69,28.77,208669.0,27.9431,28.0209,27.9042,27.982,208669.0
2023-08-23 11:30:00,28.77,28.92,28.73,28.91,215885.0,27.982,28.1279,27.9431,28.1181,215885.0
2023-08-23 12:00:00,28.91,28.95,28.86,28.92,231184.0,28.1181,28.1571,28.0695,28.1279,231184.0
2023-08-23 12:30:00,28.92,28.92,28.89,28.91,165546.0,28.1279,28.1279,28.0987,28.1181,165546.0
2023-08-23 13:00:00,28.91,28.93,28.86,28.89,113017.0,28.1181,28.1376,28.0695,28.0987,113017.0
2023-08-23 13:30:00,28.89,28.92,28.85,28.85,106430.0,28.0987,28.1279,28.0598,28.0598,106430.0
2023-08-23 14:00:00,28.85,28.86,28.79,28.81,242173.0,28.0598,28.0695,28.0014,28.0209,242173.0
2023-08-23 14:30:00,28.82,28.82,28.7,28.78,236676.0,28.0306,28.0306,27.9139,27.9917,236676.0
2023-08-23 15:00:00,28.78,28.82,28.73,28.76,199896.0,27.9917,28.0306,27.9431,27.9723,199896.0
2023-08-23 15:30:00,28.76,28.79,28.71,28.75,586182.0,27.9723,28.0014,27.9236,27.9625,586182.0
2023-08-24 09:30:00,28.65,28.66,28.28,28.64,624642.0,27.8653,27.875,27.5054,27.8555,624642.0
2023-08-24 10:00:00,28.64,28.84,28.59,28.8,335916.0,27.8555,28.0501,27.8069,28.0112,335916.0
2023-08-24 10:30:00,28.8,28.95,28.76,28.87,257308.0,28.0112,28.1571,27.9723,28.0792,257308.0
2023-08-24 11:00:00,28.88,28.96,28.83,28.91,191236.0,28.089,28.1668,28.0403,28.1181,191236.0
2023-08-24 11:30:00,28.9,28.93,28.85,28.88,172127.0,28.1084,28.1376,28.0598,28.089,172127.0
2023-08-24 12:00:00,28.88,28.9,28.8,28.84,113568.0,28.089,28.1084,28.0112,28.0501,113568.0
2023-08-24 12:30:00,28.83,28.83,28.68,28.72,81452.0,28.0403,28.0403,27.8944,27.9334,81452.0
2023-08-24 13:00:00,28.72,28.72,28.68,28.68,46393.0,27.9334,27.9334,27.8944,27.8944,46393.0
2023-08-24 13:30:00,28.68,28.68,28.57,28.6,131763.0,27.8944,27.8944,27.7875,27.8166,131763.0
2023-08-24 14:00:00,28.61,28.66,28.6,28.65,187400.0,27.8264,27.875,27.8166,27.8653,187400.0
2023-08-24 14:30:00,28.64,28.66,28.6,28.63,92572.0,27.8555,27.875,27.8166,27.8458,92572.0
2023-08-24 15:00:00,28.64,28.67,28.59,28.67,119004.0,27.8555,27.8847,27.8069,27.8847,119004.0
2023-08-24 15:30:00,28.67,28.74,28.64,28.67,321050.0,27.8847,27.9528,27.8555,27.8847,321050.0
2023-08-25 09:30:00,28.61,28.77,28.46,28.55,291092.0,27.8264,27.982,27.6805,27.768,291092.0
2023-08-25 10:00:00,28.55,28.84,28.41,28.41,489767.0,27.768,28.0501,27.6318,27.6318,489767.0
2023-08-25 10:30:00,28.4,28.42,28.02,28.07,670652.0,27.6221,27.6416,27.2525,27.3012,670652.0
2023-08-25 11:00:00,28.07,28.28,28.07,28.22,215824.0,27.3012,27.5054,27.3012,27.447,215824.0
2023-08-25 11:30:00,28.22,28.32,28.16,28.2,184701.0,27.447,27.5443,27.3887,27.4276,184701.0
2023-08-25 12:00:00,28.21,28.3,28.19,28.28,83390.0,27.4373,27.5249,27.4179,27.5054,83390.0
2023-08-25 12:30:00,28.28,28.32,28.25,28.29,71665.0,27.5054,27.5443,27.4762,27.5151,71665.0
2023-08-25 13:00:00,28.28,28.38,28.26,28.31,110385.0,27.5054,27.6027,27.486,27.5346,110385.0
2023-08-25 13:30:00,28.31,28.31,28.25,28.28,65056.0,27.5346,27.5346,27.4762,27.5054,65056.0
2023-08-25 14:00:00,28.29,28.45,28.29,28.45,117801.0,27.5151,27.6707,27.5151,27.6707,117801.0
2023-08-25 14:30:00,28.45,28.45,28.37,28.39,110178.0,27.6707,27.6707,27.5929,27.6124,110178.0
2023-08-25 15:00:00,28.39,28.48,28.38,28.47,137411.0,27.6124,27.6999,27.6027,27.6902,137411.0
2023-08-25 15:30:00,28.46,28.47,28.38,28.39,358710.0,27.6805,27.6902,27.6027,27.6124,358710.0
2023-08-28 09:30:00,28.47,28.82,28.43,28.82,233807.0,27.6902,28.0306,27.6513,28.0306,233807.0
2023-08-28 10:00:00,28.83,28.83,28.7,28.81,119831.0,28.0403,28.0403,27.9139,28.0209,119831.0
2023-08-28 10:30:00,28.8,28.85,28.77,28.83,150944.0,28.0112,28.0598,27.982,28.0403,150944.0
2023-08-28 11:00:00,28.84,28.91,28.78,28.87,145764.0,28.0501,28.1181,27.9917,28.0792,145764.0
2023-08-28 11:30:00,28.87,29.09,28.86,29.08,220651.0,28.0792,28.2932,28.0695,28.2835,220651.0
2023-08-28 12:00:00,29.07,29.12,29.01,29.04,127637.0,28.2738,28.3224,28.2154,28.2446,127637.0
2023-08-28 12:30:00,29.02,29.07,28.98,29.02,151080.0,28.2251,28.2738,28.1862,28.2251,151080.0
2023-08-28 13:00:00,29.01,29.02,28.92,28.96,234426.0,28.2154,28.2251,28.1279,28.1668,234426.0
2023-08-28 13:30:00,28.95,29.0,28.93,28.93,122681.0,28.1571,28.2057,28.1376,28.1376,122681.0
2023-08-28 14:00:00,28.93,28.99,28.93,28.97,57460.0,28.1376,28.196,28.1376,28.1765,57460.0
2023-08-28 14:30:00,28.97,29.0,28.95,28.99,80903.0,28.1765,28.2057,28.1571,28.196,80903.0
2023-08-28 15:00:00,28.99,29.03,28.96,28.98,75730.0,28.196,28.2349,28.1668,28.1862,75730.0
2023-08-28 15:30:00,28.98,29.07,28.98,29.01,607550.0,28.1862,28.2738,28.1862,28.2154,607550.0
2023-08-29 09:30:00,28.89,29.02,28.82,28.96,409772.0,28.0987,28.2251,28.0306,28.1668,409772.0
2023-08-29 10:00:00,28.96,29.5,28.96,29.44,862692.0,28.1668,28.692,28.1668,28.6336,862692.0
2023-08-29 10:30:00,29.43,29.43,29.24,29.32,239603.0,28.6239,28.6239,28.4391,28.5169,239603.0
2023-08-29 11:00:00,29.32,29.39,29.27,29.36,212316.0,28.5169,28.585,28.4683,28.5558,212316.0
2023-08-29 11:30:00,29.37,29.44,29.32,29.43,153984.0,28.5656,28.6336,28.5169,28.6239,153984.0
2023-08-29 12:00:00,29.44,29.5,29.33,29.34,231331.0,28.6336,28.692,28.5266,28.5364,231331.0
2023-08-29 12:30:00,29.35,29.36,29.3,29.33,113244.0,28.5461,28.5558,28.4975,28.5266,113244.0
2023-08-29 13:00:00,29.33,29.39,29.31,29.34,134660.0,28.5266,28.585,28.5072,28.5364,134660.0
2023-08-29 13:30:00,29.33,29.38,29.33,29.36,91645.0,28.5266,28.5753,28.5266,28.5558,91645.0
2023-08-29 14:00:00,29.36,29.37,29.33,29.34,68299.0,28.5558,28.5656,28.5266,28.5364,68299.0
2023-08-29 14:30:00,29.34,29.41,29.32,29.4,127603.0,28.5364,28.6045,28.5169,28.5947,127603.0
2023-08-29 15:00:00,29.41,29.45,29.38,29.44,116545.0,28.6045,28.6434,28.5753,28.6336,116545.0
2023-08-29 15:30:00,29.44,29.52,29.41,29.52,332946.0,28.6336,28.7114,28.6045,28.7114,332946.0
2023-08-30 09:30:00,29.75,30.0,29.75,29.83,466634.0,28.9351,29.1783,28.9351,29.013,466634.0
2023-08-30 10:00:00,29.82,29.88,29.7,29.75,191940.0,29.0032,29.0616,28.8865,28.9351,191940.0
2023-08-30 10:30:00,29.75,29.82,29.74,29.8,119930.0,28.9351,29.0032,28.9254,28.9838,119930.0
2023-08-30 11:00:00,29.79,29.8,29.57,29.58,229538.0,28.974,28.9838,28.7601,28.7698,229538.0
2023-08-30 11:30:00,29.58,29.66,29.54,29.65,196595.0,28.7698,28.8476,28.7309,28.8379,196595.0
2023-08-30 12:00:00,29.65,29.65,29.46,29.54,237433.0,28.8379,28.8379,28.6531,28.7309,237433.0
2023-08-30 12:30:00,29.54,29.59,29.48,29.59,102386.0,28.7309,28.7795,28.6725,28.7795,102386.0
2023-08-30 13:00:00,29.59,29.61,29.48,29.55,131465.0,28.7795,28.799,28.6725,28.7406,131465.0
2023-08-30 13:30:00,29.55,29.58,29.5,29.53,40995.0,28.7406,28.7698,28.692,28.7212,40995.0
2023-08-30 14:00:00,29.53,29.54,29.48,29.48,156249.0,28.7212,28.7309,28.6725,28.6725,156249.0
2023-08-30 14:30:00,29.48,29.55,29.48,29.55,88165.0,28.6725,28.7406,28.6725,28.7406,88165.0
2023-08-30 15:00:00,29.56,29.56,29.46,29.47,83185.0,28.7503,28.7503,28.6531,28.6628,83185.0
2023-08-30 15:30:00,29.47,29.55,29.41,29.54,290668.0,28.6628,28.7406,28.6045,28.7309,290668.0
2023-08-31 09:30:00,29.52,29.62,29.45,29.55,432252.0,28.7114,28.8087,28.6434,28.7406,432252.0
2023-08-31 10:00:00,29.55,29.58,29.38,29.41,101053.0,28.7406,28.7698,28.5753,28.6045,101053.0
2023-08-31 10:30:00,29.42,29.42,29.29,29.31,203438.0,28.6142,28.6142,28.4877,28.5072,203438.0
2023-08-31 11:00:00,29.31,29.37,29.23,29.24,118976.0,28.5072,28.5656,28.4294,28.4391,118976.0
2023-08-31 11:30:00,29.25,29.25,29.05,29.16,310142.0,28.4488,28.4488,28.2543,28.3613,310142.0
2023-08-31 12:00:00,29.16,29.25,29.14,29.25,148343.0,28.3613,28.4488,28.3418,28.4488,148343.0
2023-08-31 12:30:00,29.25,29.26,29.16,29.22,119030.0,28.4488,28.4586,28.3613,28.4197,119030.0
2023-08-31 13:00:00,29.23,29.28,29.19,29.22,106612.0,28.4294,28.478,28.3905,28.4197,106612.0
2023-08-31 13:30:00,29.23,29.27,29.22,29.27,80370.0,28.4294,28.4683,28.4197,28.4683,80370.0
2023-08-31 14:00:00,29.27,29.34,29.25,29.32,130886.0,28.4683,28.5364,28.4488,28.5169,130886.0
2023-08-31 14:30:00,29.32,29.34,29.23,29.24,142240.0,28.5169,28.5364,28.4294,28.4391,142240.0
2023-08-31 15:00:00,29.24,29.29,29.22,29.27,100612.0,28.4391,28.4877,28.4197,28.4683,100612.0
2023-08-31 15:30:00,29.27,29.31,29.25,29.25,426859.0,28.4683,28.5072,28.4488,28.4488,426859.0
2023-09-01 09:30:00,29.71,29.85,29.39,29.54,620208.0,28.8962,29.0324,28.585,28.7309,620208.0
2023-09-01 10:00:00,29.53,29.56,29.3,29.35,312887.0,28.7212,28.7503,28.4975,28.5461,312887.0
2023-09-01 10:30:00,29.35,29.41,29.21,29.38,554727.0,28.5461,28.6045,28.4099,28.5753,554727.0
2023-09-01 11:00:00,29.38,29.44,29.3,29.35,179998.0,28.5753,28.6336,28.4975,28.5461,179998.0
2023-09-01 11:30:00,29.37,29.38,29.31,29.36,150167.0,28.5656,28.5753,28.5072,28.5558,150167.0
2023-09-01 12:00:00,29.35,29.43,29.32,29.43,98251.0,28.5461,28.6239,28.5169,28.6239,98251.0
2023-09-01 12:30:00,29.43,29.43,29.23,29.24,194476.0,28.6239,28.6239,28.4294,28.4391,194476.0
2023-09-01 13:00:00,29.25,29.25,29.12,29.21,329971.0,28.4488,28.4488,28.3224,28.4099,329971.0
2023-09-01 13:30:00,29.2,29.23,29.17,29.18,221844.0,28.4002,28.4294,28.371,28.3808,221844.0
2023-09-01 14:00:00,29.18,29.2,29.13,29.13,169215.0,28.3808,28.4002,28.3321,28.3321,169215.0
2023-09-01 14:30:00,29.13,29.16,29.13,29.14,238339.0,28.3321,28.3613,28.3321,28.3418,238339.0
2023-09-01 15:00:00,29.14,29.16,29.09,29.12,339545.0,28.3418,28.3613,28.2932,28.3224,339545.0
2023-09-01 15:30:00,29.11,29.13,29.06,29.08,650129.0,28.3127,28.3321,28.264,28.2835,650129.0
2023-09-05 09:30:00,28.81,29.03,28.67,28.73,802261.0,28.0209,28.2349,27.8847,27.9431,802261.0
2023-09-05 10:00:00,28.73,28.76,28.52,28.54,417701.0,27.9431,27.9723,27.7388,27.7583,417701.0
2023-09-05 10:30:00,28.55,28.57,28.38,28.46,308550.0,27.768,27.7875,27.6027,27.6805,308550.0
2023-09-05 11:00:00,28.46,28.52,28.37,28.4,237828.0,27.6805,27.7388,27.5929,27.6221,237828.0
2023-09-05 11:30:00,28.4,28.52,28.38,28.5,220658.0,27.6221,27.7388,27.6027,27.7194,220658.0
2023-09-05 12:00:00,28.5,28.59,28.5,28.55,359500.0,27.7194,27.8069,27.7194,27.768,359500.0
2023-09-05 12:30:00,28.55,28.59,28.51,28.52,188278.0,27.768,27.8069,27.7291,27.7388,188278.0
2023-09-05 13:00:00,28.52,28.53,28.45,28.49,57218.0,27.7388,27.7486,27.6707,27.7097,57218.0
2023-09-05 13:30:00,28.49,28.55,28.48,28.52,97791.0,27.7097,27.768,27.6999,27.7388,97791.0
2023-09-05 14:00:00,28.53,28.6,28.53,28.57,132025.0,27.7486,27.8166,27.7486,27.7875,132025.0
2023-09-05 14:30:00,28.57,28.57,28.52,28.53,52663.0,27.7875,27.7875,27.7388,27.7486,52663.0
2023-09-05 15:00:00,28.54,28.55,28.5,28.52,145198.0,27.7583,27.768,27.7194,27.7388,145198.0
2023-09-05 15:30:00,28.52,28.55,28.48,28.48,523923.0,27.7388,27.768,27.6999,27.6999,523923.0
2023-09-06 09:30:00,28.33,28.74,28.25,28.66,422553.0,27.554,27.9528,27.4762,27.875,422553.0
2023-09-06 10:00:00,28.65,28.69,28.48,28.5,272572.0,27.8653,27.9042,27.6999,27.7194,272572.0
2023-09-06 10:30:00,28.49,28.53,28.32,28.41,204175.0,27.7097,27.7486,27.5443,27.6318,204175.0
2023-09-06 11:00:00,28.4,28.45,28.34,28.41,192056.0,27.6221,27.6707,27.5638,27.6318,192056.0
2023-09-06 11:30:00,28.4,28.4,28.32,28.33,89833.0,27.6221,27.6221,27.5443,27.554,89833.0
2023-09-06 12:00:00,28.33,28.38,28.29,28.37,90397.0,27.554,27.6027,27.5151,27.5929,90397.0
2023-09-06 12:30:00,28.37,28.4,28.32,28.4,67934.0,27.5929,27.6221,27.5443,27.6221,67934.0
2023-09-06 13:00:00,28.41,28.44,28.37,28.39,52424.0,27.6318,27.661,27.5929,27.6124,52424.0
2023-09-06 13:30:00,28.39,28.39,28.36,28.39,71276.0,27.6124,27.6124,27.5832,27.6124,71276.0
2023-09-06 14:00:00,28.38,28.42,28.34,28.38,43560.0,27.6027,27.6416,27.5638,27.6027,43560.0
2023-09-06 14:30:00,28.38,28.42,28.36,28.4,53631.0,27.6027,27.6416,27.5832,27.6221,53631.0
2023-09-06 15:00:00,28.39,28.45,28.39,28.43,167356.0,27.6124,27.6707,27.6124,27.6513,167356.0
2023-09-06 15:30:00,28.43,28.48,28.41,28.46,228997.0,27.6513,27.6999,27.6318,27.6805,228997.0
2023-09-07 09:30:00,28.41,28.46,28.24,28.31,468676.0,27.6318,27.6805,27.4665,27.5346,468676.0
2023-09-07 10:00:00,28.32,28.34,28.17,28.2,537259.0,27.5443,27.5638,27.3984,27.4276,537259.0
2023-09-07 10:30:00,28.2,28.34,28.16,28.26,217486.0,27.4276,27.5638,27.3887,27.486,217486.0
2023-09-07 11:00:00,28.27,28.36,28.25,28.3,64532.0,27.4957,27.5832,27.4762,27.5249,64532.0
2023-09-07 11:30:00,28.31,28.4,28.3,28.39,81266.0,27.5346,27.6221,27.5249,27.6124,81266.0
2023-09-07 12:00:00,28.39,28.39,28.34,28.35,52033.0,27.6124,27.6124,27.5638,27.5735,52033.0
2023-09-07 12:30:00,28.34,28.34,28.27,28.27,40246.0,27.5638,27.5638,27.4957,27.4957,40246.0
2023-09-07 13:00:00,28.27,28.29,28.23,28.27,61259.0,27.4957,27.5151,27.4568,27.4957,61259.0
2023-09-07 13:30:00,28.28,28.3,28.28,28.29,61367.0,27.5054,27.5249,27.5054,27.5151,61367.0
2023-09-07 14:00:00,28.28,28.29,28.23,28.29,41626.0,27.5054,27.5151,27.4568,27.5151,41626.0
2023-09-07 14:30:00,28.28,28.32,28.28,28.32,59165.0,27.5054,27.5443,27.5054,27.5443,59165.0
2023-09-07 15:00:00,28.32,28.34,28.3,28.34,108833.0,27.5443,27.5638,27.5249,27.5638,108833.0
2023-09-07 15:30:00,28.34,28.34,28.28,28.29,176680.0,27.5638,27.5638,27.5054,27.5151,176680.0
2023-09-08 09:30:00,28.39,28.64,28.28,28.64,325212.0,27.6124,27.8555,27.5054,27.8555,325212.0
2023-09-08 10:00:00,28.65,28.8,28.63,28.71,298472.0,27.8653,28.0112,27.8458,27.9236,298472.0
2023-09-08 10:30:00,28.71,28.72,28.59,28.59,143892.0,27.9236,27.9334,27.8069,27.8069,143892.0
2023-09-08 11:00:00,28.59,28.64,28.57,28.59,92065.0,27.8069,27.8555,27.7875,27.8069,92065.0
2023-09-08 11:30:00,28.6,28.61,28.46,28.48,197337.0,27.8166,27.8264,27.6805,27.6999,197337.0
2023-09-08 12:00:00,28.48,28.48,28.39,28.39,55018.0,27.6999,27.6999,27.6124,27.6124,55018.0
2023-09-08 12:30:00,28.38,28.4,28.34,28.39,69779.0,27.6027,27.6221,27.5638,27.6124,69779.0
2023-09-08 13:00:00,28.39,28.42,28.37,28.4,45918.0,27.6124,27.6416,27.5929,27.6221,45918.0
2023-09-08 13:30:00,28.41,28.41,28.38,28.41,55009.0,27.6318,27.6318,27.6027,27.6318,55009.0
2023-09-08 14:00:00,28.42,28.43,28.37,28.4,59917.0,27.6416,27.6513,27.5929,27.6221,59917.0
2023-09-08 14:30:00,28.39,28.41,28.37,28.38,49686.0,27.6124,27.6318,27.5929,27.6027,49686.0
2023-09-08 15:00:00,28.38,28.38,28.33,28.34,109728.0,27.6027,27.6027,27.554,27.5638,109728.0
2023-09-08 15:30:00,28.35,28.41,28.33,28.34,793276.0,27.5735,27.6318,27.554,27.5638,793276.0
2023-09-11 09:30:00,28.76,28.95,28.71,28.75,535598.0,27.9723,28.1571,27.9236,27.9625,535598.0
2023-09-11 10:00:00,28.73,28.83,28.69,28.78,114350.0,27.9431,28.0403,27.9042,27.9917,114350.0
2023-09-11 10:30:00,28.77,28.77,28.64,28.66,232702.0,27.982,27.982,27.8555,27.875,232702.0
2023-09-11 11:00:00,28.66,28.69,28.61,28.69,115205.0,27.875,27.9042,27.8264,27.9042,115205.0
2023-09-11 11:30:00,28.68,28.71,28.66,28.7,59080.0,27.8944,27.9236,27.875,27.9139,59080.0
2023-09-11 12:00:00,28.71,28.85,28.71,28.84,81355.0,27.9236,28.0598,27.9236,28.0501,81355.0
2023-09-11 12:30:00,28.84,28.84,28.77,28.8,108187.0,28.0501,28.0501,27.982,28.0112,108187.0
2023-09-11 13:00:00,28.8,28.8,28.75,28.78,152843.0,28.0112,28.0112,27.9625,27.9917,152843.0
2023-09-11 13:30:00,28.77,28.78,28.68,28.7,141127.0,27.982,27.9917,27.8944,27.9139,141127.0
2023-09-11 14:00:00,28.7,28.72,28.68,28.69,91517.0,27.9139,27.9334,27.8944,27.9042,91517.0
2023-09-11 14:30:00,28.7,28.7,28.62,28.63,103691.0,27.9139,27.9139,27.8361,27.8458,103691.0
2023-09-11 15:00:00,28.62,28.67,28.61,28.67,156996.0,27.8361,27.8847,27.8264,27.8847,156996.0
2023-09-11 15:30:00,28.68,28.77,28.68,28.76,303690.0,27.8944,27.982,27.8944,27.9723,303690.0
2023-09-12 09:30:00,28.4,28.95,28.39,28.78,832891.0,27.6221,28.1571,27.6124,27.9917,832891.0
2023-09-12 10:00:00,28.8,28.84,28.73,28.84,128239.0,28.0112,28.0501,27.9431,28.0501,128239.0
2023-09-12 10:30:00,28.84,28.94,28.82,28.91,145833.0,28.0501,28.1473,28.0306,28.1181,145833.0
2023-09-12 11:00:00,28.91,28.98,28.91,28.95,98749.0,28.1181,28.1862,28.1181,28.1571,98749.0
2023-09-12 11:30:00,28.95,28.99,28.93,28.98,57947.0,28.1571,28.196,28.1376,28.1862,57947.0
2023-09-12 12:00:00,28.98,29.04,28.98,28.98,64768.0,28.1862,28.2446,28.1862,28.1862,64768.0
2023-09-12 12:30:00,28.98,29.0,28.87,28.87,62901.0,28.1862,28.2057,28.0792,28.0792,62901.0
2023-09-12 13:00:00,28.88,28.9,28.83,28.83,124377.0,28.089,28.1084,28.0403,28.0403,124377.0
2023-09-12 13:30:00,28.82,28.84,28.79,28.81,86213.0,28.0306,28.0501,28.0014,28.0209,86213.0
2023-09-12 14:00:00,28.8,28.85,28.8,28.84,97257.0,28.0112,28.0598,28.0112,28.0501,97257.0
2023-09-12 14:30:00,28.85,28.87,28.84,28.86,65550.0,28.0598,28.0792,28.0501,28.0695,65550.0
2023-09-12 15:00:00,28.86,28.88,28.82,28.82,90091.0,28.0695,28.089,28.0306,28.0306,90091.0
2023-09-12 15:30:00,28.82,28.85,28.79,28.79,216623.0,28.0306,28.0598,28.0014,28.0014,216623.0
2023-09-13 09:30:00,28.76,28.98,28.76,28.86,336114.0,27.9723,28.1862,27.9723,28.0695,336114.0
2023-09-13 10:00:00,28.85,28.86,28.68,28.76,146781.0,28.0598,28.0695,27.8944,27.9723,146781.0
2023-09-13 10:30:00,28.75,28.84,28.7,28.77,262237.0,27.9625,28.0501,27.9139,27.982,262237.0
2023-09-13 11:00:00,28.77,28.79,28.72,28.77,147548.0,27.982,28.0014,27.9334,27.982,147548.0
2023-09-13 11:30:00,28.77,28.77,28.66,28.7,64372.0,27.982,27.982,27.875,27.9139,64372.0
2023-09-13 12:00:00,28.69,28.69,28.59,28.66,195065.0,27.9042,27.9042,27.8069,27.875,195065.0
2023-09-13 12:30:00,28.66,28.66,28.59,28.6,59558.0,27.875,27.875,27.8069,27.8166,59558.0
2023-09-13 13:00:00,28.62,28.69,28.58,28.69,51220.0,27.8361,27.9042,27.7972,27.9042,51220.0
2023-09-13 13:30:00,28.69,28.71,28.65,28.69,55618.0,27.9042,27.9236,27.8653,27.9042,55618.0
2023-09-13 14:00:00,28.69,28.73,28.66,28.71,36801.0,27.9042,27.9431,27.875,27.9236,36801.0
2023-09-13 14:30:00,28.71,28.72,28.68,28.71,59982.0,27.9236,27.9334,27.8944,27.9236,59982.0
2023-09-13 15:00:00,28.71,28.71,28.66,28.69,92215.0,27.9236,27.9236,27.875,27.9042,92215.0
2023-09-13 15:30:00,28.69,28.75,28.69,28.73,256374.0,27.9042,27.9625,27.9042,27.9431,256374.0
2023-09-14 09:30:00,28.76,29.33,28.74,29.07,849573.0,27.9723,28.5266,27.9528,28.2738,849573.0
2023-09-14 10:00:00,29.07,29.09,28.88,29.09,254850.0,28.2738,28.2932,28.089,28.2932,254850.0
2023-09-14 10:30:00,29.09,29.25,29.07,29.22,350400.0,28.2932,28.4488,28.2738,28.4197,350400.0
2023-09-14 11:00:00,29.22,29.28,29.16,29.18,259245.0,28.4197,28.478,28.3613,28.3808,259245.0
2023-09-14 11:30:00,29.19,29.21,29.11,29.17,129029.0,28.3905,28.4099,28.3127,28.371,129029.0
2023-09-14 12:00:00,29.17,29.25,29.17,29.25,89955.0,28.371,28.4488,28.371,28.4488,89955.0
2023-09-14 12:30:00,29.25,29.3,29.23,29.27,104488.0,28.4488,28.4975,28.4294,28.4683,104488.0
2023-09-14 13:00:00,29.27,29.34,29.24,29.34,152181.0,28.4683,28.5364,28.4391,28.5364,152181.0
2023-09-14 13:30:00,29.33,29.35,29.25,29.27,129033.0,28.5266,28.5461,28.4488,28.4683,129033.0
2023-09-14 14:00:00,29.26,29.28,29.22,29.24,119808.0,28.4586,28.478,28.4197,28.4391,119808.0
2023-09-14 14:30:00,29.23,29.27,29.19,29.19,114279.0,28.4294,28.4683,28.3905,28.3905,114279.0
2023-09-14 15:00:00,29.19,29.23,29.18,29.18,105550.0,28.3905,28.4294,28.3808,28.3808,105550.0
2023-09-14 15:30:00,29.17,29.17,29.09,29.12,356836.0,28.371,28.371,28.2932,28.3224,356836.0
2023-09-15 09:30:00,29.42,29.82,29.41,29.7,710881.0,28.6142,29.0032,28.6045,28.8865,710881.0
2023-09-15 10:00:00,29.7,29.86,29.7,29.78,316391.0,28.8865,29.0421,28.8865,28.9643,316391.0
2023-09-15 10:30:00,29.78,29.88,29.73,29.82,260937.0,28.9643,29.0616,28.9157,29.0032,260937.0
2023-09-15 11:00:00,29.82,29.84,29.72,29.8,226599.0,29.0032,29.0227,28.906,28.9838,226599.0
2023-09-15 11:30:00,29.8,29.82,29.68,29.78,168878.0,28.9838,29.0032,28.8671,28.9643,168878.0
2023-09-15 12:00:00,29.78,29.84,29.77,29.77,137887.0,28.9643,29.0227,28.9546,28.9546,137887.0
2023-09-15 12:30:00,29.77,29.78,29.68,29.7,114257.0,28.9546,28.9643,28.8671,28.8865,114257.0
2023-09-15 13:00:00,29.7,29.73,29.64,29.69,113852.0,28.8865,28.9157,28.8282,28.8768,113852.0
2023-09-15 13:30:00,29.69,29.74,29.65,29.74,71578.0,28.8768,28.9254,28.8379,28.9254,71578.0
2023-09-15 14:00:00,29.75,29.77,29.73,29.74,264777.0,28.9351,28.9546,28.9157,28.9254,264777.0
2023-09-15 14:30:00,29.75,29.75,29.71,29.75,115361.0,28.9351,28.9351,28.8962,28.9351,115361.0
2023-09-15 15:00:00,29.75,29.75,29.72,29.74,145073.0,28.9351,28.9351,28.906,28.9254,145073.0
2023-09-15 15:30:00,29.74,29.74,29.65,29.71,508751.0,28.9254,28.9254,28.8379,28.8962,508751.0
2023-09-18 09:30:00,29.64,29.66,29.38,29.43,531444.0,28.8282,28.8476,28.5753,28.6239,531444.0
2023-09-18 10:00:00,29.43,29.58,29.37,29.48,144902.0,28.6239,28.7698,28.5656,28.6725,144902.0
2023-09-18 10:30:00,29.49,29.55,29.48,29.55,128199.0,28.6823,28.7406,28.6725,28.7406,128199.0
2023-09-18 11:00:00,29.55,29.67,29.54,29.67,115643.0,28.7406,28.8573,28.7309,28.8573,115643.0
2023-09-18 11:30:00,29.66,29.72,29.62,29.71,53791.0,28.8476,28.906,28.8087,28.8962,53791.0
2023-09-18 12:00:00,29.72,29.79,29.72,29.78,113921.0,28.906,28.974,28.906,28.9643,113921.0
2023-09-18 12:30:00,29.79,29.81,29.75,29.75,72053.0,28.974,28.9935,28.9351,28.9351,72053.0
2023-09-18 13:00:00,29.75,29.82,29.73,29.8,66445.0,28.9351,29.0032,28.9157,28.9838,66445.0
2023-09-18 13:30:00,29.8,29.86,29.79,29.79,92046.0,28.9838,29.0421,28.974,28.974,92046.0
2023-09-18 14:00:00,29.79,29.79,29.73,29.74,58221.0,28.974,28.974,28.9157,28.9254,58221.0
2023-09-18 14:30:00,29.75,29.77,29.7,29.7,107742.0,28.9351,28.9546,28.8865,28.8865,107742.0
2023-09-18 15:00:00,29.7,29.71,29.63,29.64,41402.0,28.8865,28.8962,28.8184,28.8282,41402.0
2023-09-18 15:30:00,29.64,29.77,29.63,29.75,216658.0,28.8282,28.9546,28.8184,28.9351,216658.0
2023-09-19 09:30:00,29.84,29.86,29.64,29.65,235064.0,29.0227,29.0421,28.8282,28.8379,235064.0
2023-09-19 10:00:00,29.64,29.66,29.36,29.42,188104.0,28.8282,28.8476,28.5558,28.6142,188104.0
2023-09-19 10:30:00,29.42,29.55,29.41,29.48,92394.0,28.6142,28.7406,28.6045,28.6725,92394.0
2023-09-19 11:00:00,29.48,29.52,29.46,29.48,158164.0,28.6725,28.7114,28.6531,28.6725,158164.0
2023-09-19 11:30:00,29.47,29.47,29.33,29.34,148584.0,28.6628,28.6628,28.5266,28.5364,148584.0
2023-09-19 12:00:00,29.34,29.41,29.31,29.39,92826.0,28.5364,28.6045,28.5072,28.585,92826.0
2023-09-19 12:30:00,29.38,29.38,29.32,29.35,33861.0,28.5753,28.5753,28.5169,28.5461,33861.0
2023-09-19 13:00:00,29.36,29.39,29.34,29.36,68750.0,28.5558,28.585,28.5364,28.5558,68750.0
2023-09-19 13:30:00,29.36,29.41,29.36,29.37,71300.0,28.5558,28.6045,28.5558,28.5656,71300.0
2023-09-19 14:00:00,29.36,29.38,29.32,29.34,141472.0,28.5558,28.5753,28.5169,28.5364,141472.0
2023-09-19 14:30:00,29.34,29.45,29.34,29.41,87496.0,28.5364,28.6434,28.5364,28.6045,87496.0
2023-09-19 15:00:00,29.41,29.42,29.37,29.39,60841.0,28.6045,28.6142,28.5656,28.585,60841.0
2023-09-19 15:30:00,29.39,29.43,29.38,29.41,276177.0,28.585,28.6239,28.5753,28.6045,276177.0
2023-09-20 09:30:00,29.42,29.96,29.42,29.79,539559.0,28.6142,29.1394,28.6142,28.974,539559.0
2023-09-20 10:00:00,29.79,29.9,29.77,29.89,344665.0,28.974,29.081,28.9546,29.0713,344665.0
2023-09-20 10:30:00,29.88,29.98,29.86,29.95,235904.0,29.0616,29.1588,29.0421,29.1297,235904.0
2023-09-20 11:00:00,29.95,30.09,29.93,29.99,296730.0,29.1297,29.2658,29.1102,29.1686,296730.0
2023-09-20 11:30:00,29.99,30.02,29.93,29.95,209035.0,29.1686,29.1977,29.1102,29.1297,209035.0
2023-09-20 12:00:00,29.95,30.11,29.95,30.11,111595.0,29.1297,29.2853,29.1297,29.2853,111595.0
2023-09-20 12:30:00,30.11,30.12,30.07,30.08,102953.0,29.2853,29.295,29.2464,29.2561,102953.0
2023-09-20 13:00:00,30.07,30.09,30.03,30.06,261355.0,29.2464,29.2658,29.2075,29.2367,261355.0
2023-09-20 13:30:00,30.05,30.13,30.05,30.12,253916.0,29.2269,29.3047,29.2269,29.295,253916.0
2023-09-20 14:00:00,30.12,30.12,29.82,29.9,624194.0,29.295,29.295,29.0032,29.081,624194.0
2023-09-20 14:30:00,29.91,30.05,29.84,29.85,515117.0,29.0908,29.2269,29.0227,29.0324,515117.0
2023-09-20 15:00:00,29.85,29.9,29.75,29.82,364673.0,29.0324,29.081,28.9351,29.0032,364673.0
2023-09-20 15:30:00,29.82,29.82,29.7,29.72,599984.0,29.0032,29.0032,28.8865,28.906,599984.0
2023-09-21 09:30:00,29.04,29.05,28.79,28.9,923657.0,28.2446,28.2543,28.0014,28.1084,923657.0
2023-09-21 10:00:00,28.9,29.17,28.85,29.12,397120.0,28.1084,28.371,28.0598,28.3224,397120.0
2023-09-21 10:30:00,29.13,29.24,29.0,29.05,300973.0,28.3321,28.4391,28.2057,28.2543,300973.0
2023-09-21 11:00:00,29.06,29.07,28.95,28.95,177079.0,28.264,28.2738,28.1571,28.1571,177079.0
2023-09-21 11:30:00,28.95,29.0,28.88,28.92,151783.0,28.1571,28.2057,28.089,28.1279,151783.0
2023-09-21 12:00:00,28.92,28.95,28.89,28.95,96609.0,28.1279,28.1571,28.0987,28.1571,96609.0
2023-09-21 12:30:00,28.95,29.05,28.93,29.02,109321.0,28.1571,28.2543,28.1376,28.2251,109321.0
2023-09-21 13:00:00,29.01,29.1,28.99,29.08,106879.0,28.2154,28.3029,28.196,28.2835,106879.0
2023-09-21 13:30:00,29.08,29.12,29.06,29.1,86244.0,28.2835,28.3224,28.264,28.3029,86244.0
2023-09-21 14:00:00,29.1,29.11,29.02,29.03,103106.0,28.3029,28.3127,28.2251,28.2349,103106.0
2023-09-21 14:30:00,29.03,29.03,28.98,28.98,85361.0,28.2349,28.2349,28.1862,28.1862,85361.0
2023-09-21 15:00:00,28.98,29.02,28.92,28.92,117862.0,28.1862,28.2251,28.1279,28.1279,117862.0
2023-09-21 15:30:00,28.93,28.97,28.89,28.91,437280.0,28.1376,28.1765,28.0987,28.1181,437280.0
2023-09-22 09:30:00,29.21,29.41,29.19,29.21,808523.0,28.4099,28.6045,28.3905,28.4099,808523.0
2023-09-22 10:00:00,29.2,29.4,29.2,29.31,190781.0,28.4002,28.5947,28.4002,28.5072,190781.0
2023-09-22 10:30:00,29.3,29.32,29.19,29.22,264921.0,28.4975,28.5169,28.3905,28.4197,264921.0
2023-09-22 11:00:00,29.22,29.22,29.08,29.1,339970.0,28.4197,28.4197,28.2835,28.3029,339970.0
2023-09-22 11:30:00,29.1,29.12,29.05,29.08,142428.0,28.3029,28.3224,28.2543,28.2835,142428.0
2023-09-22 12:00:00,29.07,29.09,29.05,29.05,105065.0,28.2738,28.2932,28.2543,28.2543,105065.0
2023-09-22 12:30:00,29.05,29.09,29.01,29.04,150269.0,28.2543,28.2932,28.2154,28.2446,150269.0
2023-09-22 13:00:00,29.04,29.08,29.03,29.03,142294.0,28.2446,28.2835,28.2349,28.2349,142294.0
2023-09-22 13:30:00,29.03,29.03,28.95,28.95,129488.0,28.2349,28.2349,28.1571,28.1571,129488.0
2023-09-22 14:00:00,28.95,28.98,28.91,28.95,117724.0,28.1571,28.1862,28.1181,28.1571,117724.0
2023-09-22 14:30:00,28.95,28.95,28.88,28.9,164602.0,28.1571,28.1571,28.089,28.1084,164602.0
2023-09-22 15:00:00,28.91,28.97,28.89,28.95,167288.0,28.1181,28.1765,28.0987,28.1571,167288.0
2023-09-22 15:30:00,28.95,28.95,28.85,28.87,365702.0,28.1571,28.1571,28.0598,28.0792,365702.0
2023-09-25 09:30:00,28.79,28.79,28.57,28.7,379396.0,28.0014,28.0014,27.7875,27.9139,379396.0
2023-09-25 10:00:00,28.69,28.69,28.28,28.29,176633.0,27.9042,27.9042,27.5054,27.5151,176633.0
2023-09-25 10:30:00,28.29,28.4,28.27,28.39,185544.0,27.5151,27.6221,27.4957,27.6124,185544.0
2023-09-25 11:00:00,28.39,28.55,28.35,28.55,165457.0,27.6124,27.768,27.5735,27.768,165457.0
2023-09-25 11:30:00,28.56,28.61,28.54,28.56,100792.0,27.7777,27.8264,27.7583,27.7777,100792.0
2023-09-25 12:00:00,28.57,28.61,28.54,28.55,65046.0,27.7875,27.8264,27.7583,27.768,65046.0
2023-09-25 12:30:00,28.55,28.6,28.54,28.58,66442.0,27.768,27.8166,27.7583,27.7972,66442.0
2023-09-25 13:00:00,28.57,28.58,28.48,28.49,96369.0,27.7875,27.7972,27.6999,27.7097,96369.0
2023-09-25 13:30:00,28.48,28.48,28.4,28.44,117617.0,27.6999,27.6999,27.6221,27.661,117617.0
2023-09-25 14:00:00,28.43,28.47,28.39,28.41,165188.0,27.6513,27.6902,27.6124,27.6318,165188.0
2023-09-25 14:30:00,28.41,28.44,28.39,28.39,123146.0,27.6318,27.661,27.6124,27.6124,123146.0
2023-09-25 15:00:00,28.4,28.49,28.37,28.45,261176.0,27.6221,27.7097,27.5929,27.6707,261176.0
2023-09-25 15:30:00,28.46,28.54,28.43,28.51,597865.0,27.6805,27.7583,27.6513,27.7291,597865.0
2023-09-26 09:30:00,28.26,28.29,28.11,28.24,783200.0,27.486,27.5151,27.3401,27.4665,783200.0
2023-09-26 10:00:00,28.25,28.32,28.16,28.27,325532.0,27.4762,27.5443,27.3887,27.4957,325532.0
2023-09-26 10:30:00,28.27,28.27,28.15,28.17,187638.0,27.4957,27.4957,27.379,27.3984,187638.0
2023-09-26 11:00:00,28.17,28.17,27.96,27.98,519609.0,27.3984,27.3984,27.1942,27.2136,519609.0
2023-09-26 11:30:00,27.98,28.0,27.94,28.0,249452.0,27.2136,27.2331,27.1747,27.2331,249452.0
2023-09-26 12:00:00,28.0,28.05,27.98,28.02,214204.0,27.2331,27.2817,27.2136,27.2525,214204.0
2023-09-26 12:30:00,28.02,28.02,27.95,27.95,94978.0,27.2525,27.2525,27.1844,27.1844,94978.0
2023-09-26 13:00:00,27.94,27.97,27.89,27.89,147890.0,27.1747,27.2039,27.1261,27.1261,147890.0
2023-09-26 13:30:00,27.9,27.91,27.84,27.89,261420.0,27.1358,27.1455,27.0775,27.1261,261420.0
2023-09-26 14:00:00,27.89,27.89,27.82,27.82,139973.0,27.1261,27.1261,27.058,27.058,139973.0
2023-09-26 14:30:00,27.82,27.84,27.79,27.81,135643.0,27.058,27.0775,27.0288,27.0483,135643.0
2023-09-26 15:00:00,27.82,27.86,27.8,27.82,254486.0,27.058,27.0969,27.0386,27.058,254486.0
2023-09-26 15:30:00,27.82,27.84,27.75,27.75,578798.0,27.058,27.0775,26.9899,26.9899,578798.0
2023-09-27 09:30:00,27.56,27.6,27.24,27.43,823437.0,26.8051,26.844,26.4939,26.6787,823437.0
2023-09-27 10:00:00,27.44,27.48,27.32,27.33,428633.0,26.6884,26.7273,26.5717,26.5814,428633.0
2023-09-27 10:30:00,27.33,27.33,27.12,27.12,495166.0,26.5814,26.5814,26.3772,26.3772,495166.0
2023-09-27 11:00:00,27.12,27.18,27.03,27.05,474869.0,26.3772,26.4355,26.2896,26.3091,474869.0
2023-09-27 11:30:00,27.05,27.09,27.0,27.02,490900.0,26.3091,26.348,26.2605,26.2799,490900.0
2023-09-27 12:00:00,27.01,27.01,26.86,26.87,416000.0,26.2702,26.2702,26.1243,26.134,416000.0
2023-09-27 12:30:00,26.87,26.91,26.79,26.8,361952.0,26.134,26.1729,26.0562,26.0659,361952.0
2023-09-27 13:00:00,26.81,26.83,26.68,26.7,312265.0,26.0757,26.0951,25.9492,25.9687,312265.0
2023-09-27 13:30:00,26.7,26.8,26.66,26.8,333753.0,25.9687,26.0659,25.9298,26.0659,333753.0
2023-09-27 14:00:00,26.8,26.86,26.73,26.86,351095.0,26.0659,26.1243,25.9979,26.1243,351095.0
2023-09-27 14:30:00,26.86,27.02,26.86,26.93,460706.0,26.1243,26.2799,26.1243,26.1924,460706.0
2023-09-27 15:00:00,26.92,27.02,26.92,26.93,342900.0,26.1827,26.2799,26.1827,26.1924,342900.0
2023-09-27 15:30:00,26.93,26.93,26.86,26.92,682003.0,26.1924,26.1924,26.1243,26.1827,682003.0
2023-09-28 09:30:00,26.87,27.02,26.7,26.84,750684.0,26.134,26.2799,25.9687,26.1048,750684.0
2023-09-28 10:00:00,26.84,27.08,26.8,26.84,631319.0,26.1048,26.3383,26.0659,26.1048,631319.0
2023-09-28 10:30:00,26.82,26.84,26.73,26.74,475483.0,26.0854,26.1048,25.9979,26.0076,475483.0
2023-09-28 11:00:00,26.73,26.78,26.63,26.76,344244.0,25.9979,26.0465,25.9006,26.027,344244.0
2023-09-28 11:30:00,26.77,26.91,26.75,26.9,789962.0,26.0368,26.1729,26.0173,26.1632,789962.0
2023-09-28 12:00:00,26.89,26.93,26.82,26.93,309747.0,26.1535,26.1924,26.0854,26.1924,309747.0
2023-09-28 12:30:00,26.93,26.96,26.86,26.87,199713.0,26.1924,26.2216,26.1243,26.134,199713.0
2023-09-28 13:00:00,26.86,26.88,26.8,26.8,201036.0,26.1243,26.1438,26.0659,26.0659,201036.0
2023-09-28 13:30:00,26.8,26.89,26.79,26.85,252563.0,26.0659,26.1535,26.0562,26.1146,252563.0
2023-09-28 14:00:00,26.86,26.97,26.84,26.96,238394.0,26.1243,26.2313,26.1048,26.2216,238394.0
2023-09-28 14:30:00,26.96,26.96,26.86,26.93,222659.0,26.2216,26.2216,26.1243,26.1924,222659.0
2023-09-28 15:00:00,26.93,26.97,26.9,26.96,203497.0,26.1924,26.2313,26.1632,26.2216,203497.0
2023-09-28 15:30:00,26.96,27.05,26.91,27.03,1041961.0,26.2216,26.3091,26.1729,26.2896,1041961.0
2023-09-29 09:30:00,27.49,27.59,27.21,27.31,888413.0,26.737,26.8343,26.4647,26.562,888413.0
2023-09-29 10:00:00,27.31,27.33,26.93,27.0,606548.0,26.562,26.5814,26.1924,26.2605,606548.0
2023-09-29 10:30:00,27.0,27.09,26.99,27.03,286700.0,26.2605,26.348,26.2507,26.2896,286700.0
2023-09-29 11:00:00,27.03,27.03,26.93,26.93,327237.0,26.2896,26.2896,26.1924,26.1924,327237.0
2023-09-29 11:30:00,26.93,26.95,26.82,26.9,460831.0,26.1924,26.2118,26.0854,26.1632,460831.0
2023-09-29 12:00:00,26.91,26.95,26.86,26.95,165444.0,26.1729,26.2118,26.1243,26.2118,165444.0
2023-09-29 12:30:00,26.95,26.96,26.88,26.89,113738.0,26.2118,26.2216,26.1438,26.1535,113738.0
2023-09-29 13:00:00,26.88,26.88,26.76,26.81,268176.0,26.1438,26.1438,26.027,26.0757,268176.0
2023-09-29 13:30:00,26.81,26.85,26.79,26.79,171693.0,26.0757,26.1146,26.0562,26.0562,171693.0
2023-09-29 14:00:00,26.78,26.8,26.68,26.68,300181.0,26.0465,26.0659,25.9492,25.9492,300181.0
2023-09-29 14:30:00,26.68,26.82,26.67,26.82,257939.0,25.9492,26.0854,25.9395,26.0854,257939.0
2023-09-29 15:00:00,26.82,26.93,26.8,26.88,301872.0,26.0854,26.1924,26.0659,26.1438,301872.0
2023-09-29 15:30:00,26.88,26.93,26.85,26.9,496332.0,26.1438,26.1924,26.1146,26.1632,496332.0
2023-10-02 09:30:00,26.56,26.56,26.25,26.3,874787.0,25.8325,25.8325,25.531,25.5796,874787.0
2023-10-02 10:00:00,26.3,26.54,26.09,26.09,673268.0,25.5796,25.8131,25.3754,25.3754,673268.0
2023-10-02 10:30:00,26.09,26.2,25.99,26.01,574694.0,25.3754,25.4824,25.2781,25.2976,574694.0
2023-10-02 11:00:00,26.01,26.16,25.97,26.14,377988.0,25.2976,25.4435,25.2587,25.424,377988.0
2023-10-02 11:30:00,26.14,26.17,26.02,26.07,332994.0,25.424,25.4532,25.3073,25.3559,332994.0
2023-10-02 12:00:00,26.06,26.07,26.0,26.01,300359.0,25.3462,25.3559,25.2879,25.2976,300359.0
2023-10-02 12:30:00,26.01,26.01,25.93,25.94,198859.0,25.2976,25.2976,25.2198,25.2295,198859.0
2023-10-02 13:00:00,25.94,25.98,25.89,25.94,252078.0,25.2295,25.2684,25.1809,25.2295,252078.0
2023-10-02 13:30:00,25.95,25.98,25.92,25.94,185124.0,25.2392,25.2684,25.21,25.2295,185124.0
2023-10-02 14:00:00,25.95,26.04,25.91,25.91,123993.0,25.2392,25.3268,25.2003,25.2003,123993.0
2023-10-02 14:30:00,25.91,25.95,25.89,25.93,138487.0,25.2003,25.2392,25.1809,25.2198,138487.0
2023-10-02 15:00:00,25.92,25.96,25.89,25.95,289025.0,25.21,25.249,25.1809,25.2392,289025.0
2023-10-02 15:30:00,25.95,26.02,25.95,26.0,859175.0,25.2392,25.3073,25.2392,25.2879,859175.0
2023-10-03 09:30:00,25.91,26.17,25.79,26.03,996850.0,25.2003,25.4532,25.0836,25.317,996850.0
2023-10-03 10:00:00,26.03,26.06,25.68,25.98,991360.0,25.317,25.3462,24.9766,25.2684,991360.0
2023-10-03 10:30:00,25.98,26.25,25.96,26.05,455774.0,25.2684,25.531,25.249,25.3365,455774.0
2023-10-03 11:00:00,26.05,26.18,26.01,26.08,417672.0,25.3365,25.4629,25.2976,25.3657,417672.0
2023-10-03 11:30:00,26.08,26.13,26.01,26.11,298025.0,25.3657,25.4143,25.2976,25.3948,298025.0
2023-10-03 12:00:00,26.12,26.25,26.11,26.22,291711.0,25.4046,25.531,25.3948,25.5018,291711.0
2023-10-03 12:30:00,26.23,26.27,26.07,26.09,211928.0,25.5116,25.5505,25.3559,25.3754,211928.0
2023-10-03 13:00:00,26.09,26.16,26.05,26.16,118161.0,25.3754,25.4435,25.3365,25.4435,118161.0
2023-10-03 13:30:00,26.17,26.18,26.05,26.08,97122.0,25.4532,25.4629,25.3365,25.3657,97122.0
2023-10-03 14:00:00,26.07,26.09,25.99,26.04,133126.0,25.3559,25.3754,25.2781,25.3268,133126.0
2023-10-03 14:30:00,26.04,26.16,26.04,26.12,218576.0,25.3268,25.4435,25.3268,25.4046,218576.0
2023-10-03 15:00:00,26.13,26.2,26.12,26.16,279266.0,25.4143,25.4824,25.4046,25.4435,279266.0
2023-10-03 15:30:00,26.17,26.17,26.07,26.07,418451.0,25.4532,25.4532,25.3559,25.3559,418451.0
2023-10-04 09:30:00,26.19,26.19,25.77,25.86,630723.0,25.4727,25.4727,25.0642,25.1517,630723.0
2023-10-04 10:00:00,25.86,25.93,25.66,25.68,405705.0,25.1517,25.2198,24.9572,24.9766,405705.0
2023-10-04 10:30:00,25.68,25.82,25.66,25.67,193527.0,24.9766,25.1128,24.9572,24.9669,193527.0
2023-10-04 11:00:00,25.66,25.93,25.63,25.9,281860.0,24.9572,25.2198,24.928,25.1906,281860.0
2023-10-04 11:30:00,25.91,25.93,25.82,25.88,202214.0,25.2003,25.2198,25.1128,25.1711,202214.0
2023-10-04 12:00:00,25.89,25.89,25.82,25.84,82999.0,25.1809,25.1809,25.1128,25.1322,82999.0
2023-10-04 12:30:00,25.84,25.87,25.77,25.77,106389.0,25.1322,25.1614,25.0642,25.0642,106389.0
2023-10-04 13:00:00,25.77,25.77,25.69,25.7,95833.0,25.0642,25.0642,24.9863,24.9961,95833.0
2023-10-04 13:30:00,25.69,25.71,25.64,25.66,118334.0,24.9863,25.0058,24.9377,24.9572,118334.0
2023-10-04 14:00:00,25.66,25.73,25.64,25.71,199450.0,24.9572,25.0253,24.9377,25.0058,199450.0
2023-10-04 14:30:00,25.71,25.75,25.69,25.75,182227.0,25.0058,25.0447,24.9863,25.0447,182227.0
2023-10-04 15:00:00,25.75,25.86,25.75,25.84,336024.0,25.0447,25.1517,25.0447,25.1322,336024.0
2023-10-04 15:30:00,25.84,25.92,25.84,25.91,475283.0,25.1322,25.21,25.1322,25.2003,475283.0
2023-10-05 09:30:00,25.89,26.19,25.89,26.16,414737.0,25.1809,25.4727,25.1809,25.4435,414737.0
2023-10-05 10:00:00,26.17,26.17,25.94,26.06,255294.0,25.4532,25.4532,25.2295,25.3462,255294.0
2023-10-05 10:30:00,26.06,26.06,25.89,26.02,177291.0,25.3462,25.3462,25.1809,25.3073,177291.0
2023-10-05 11:00:00,26.02,26.07,25.95,25.98,167193.0,25.3073,25.3559,25.2392,25.2684,167193.0
2023-10-05 11:30:00,25.98,26.05,25.93,25.94,163428.0,25.2684,25.3365,25.2198,25.2295,163428.0
2023-10-05 12:00:00,25.94,26.0,25.89,26.0,133012.0,25.2295,25.2879,25.1809,25.2879,133012.0
2023-10-05 12:30:00,26.0,26.02,25.94,25.99,138698.0,25.2879,25.3073,25.2295,25.2781,138698.0
2023-10-05 13:00:00,25.99,26.02,25.94,26.02,94103.0,25.2781,25.3073,25.2295,25.3073,94103.0
2023-10-05 13:30:00,26.02,26.07,26.0,26.07,92404.0,25.3073,25.3559,25.2879,25.3559,92404.0
2023-10-05 14:00:00,26.08,26.16,26.08,26.15,142018.0,25.3657,25.4435,25.3657,25.4337,142018.0
2023-10-05 14:30:00,26.15,26.23,26.15,26.2,164203.0,25.4337,25.5116,25.4337,25.4824,164203.0
2023-10-05 15:00:00,26.2,26.22,26.18,26.22,252184.0,25.4824,25.5018,25.4629,25.5018,252184.0
2023-10-05 15:30:00,26.22,26.33,26.21,26.33,445106.0,25.5018,25.6088,25.4921,25.6088,445106.0
2023-10-06 09:30:00,26.36,26.66,26.27,26.36,1068465.0,25.638,25.9298,25.5505,25.638,1068465.0
2023-10-06 10:00:00,26.36,26.65,26.35,26.65,503264.0,25.638,25.9201,25.6283,25.9201,503264.0
2023-10-06 10:30:00,26.66,26.74,26.46,26.51,338220.0,25.9298,26.0076,25.7353,25.7839,338220.0
2023-10-06 11:00:00,26.5,26.88,26.5,26.83,385819.0,25.7742,26.1438,25.7742,26.0951,385819.0
2023-10-06 11:30:00,26.83,27.0,26.8,26.93,558753.0,26.0951,26.2605,26.0659,26.1924,558753.0
2023-10-06 12:00:00,26.92,26.95,26.83,26.88,207775.0,26.1827,26.2118,26.0951,26.1438,207775.0
2023-10-06 12:30:00,26.88,26.91,26.82,26.83,189798.0,26.1438,26.1729,26.0854,26.0951,189798.0
2023-10-06 13:00:00,26.83,26.93,26.83,26.93,113597.0,26.0951,26.1924,26.0951,26.1924,113597.0
2023-10-06 13:30:00,26.93,27.02,26.93,27.01,187163.0,26.1924,26.2799,26.1924,26.2702,187163.0
2023-10-06 14:00:00,27.01,27.09,27.0,27.09,181188.0,26.2702,26.348,26.2605,26.348,181188.0
2023-10-06 14:30:00,27.09,27.1,26.96,26.98,240705.0,26.348,26.3577,26.2216,26.241,240705.0
2023-10-06 15:00:00,26.98,27.02,26.96,27.0,232904.0,26.241,26.2799,26.2216,26.2605,232904.0
2023-10-06 15:30:00,27.0,27.01,26.87,26.88,557864.0,26.2605,26.2702,26.134,26.1438,557864.0
2023-10-09 09:30:00,27.37,27.5,27.31,27.37,576802.0,26.6203,26.7468,26.562,26.6203,576802.0
2023-10-09 10:00:00,27.37,27.51,27.31,27.45,364904.0,26.6203,26.7565,26.562,26.6981,364904.0
2023-10-09 10:30:00,27.46,27.48,27.34,27.42,233043.0,26.7079,26.7273,26.5912,26.669,233043.0
2023-10-09 11:00:00,27.41,27.5,27.37,27.47,275589.0,26.6592,26.7468,26.6203,26.7176,275589.0
2023-10-09 11:30:00,27.48,27.52,27.46,27.49,293542.0,26.7273,26.7662,26.7079,26.737,293542.0
2023-10-09 12:00:00,27.49,27.49,27.32,27.32,217762.0,26.737,26.737,26.5717,26.5717,217762.0
2023-10-09 12:30:00,27.33,27.34,27.26,27.3,163006.0,26.5814,26.5912,26.5133,26.5522,163006.0
2023-10-09 13:00:00,27.3,27.39,27.3,27.38,96222.0,26.5522,26.6398,26.5522,26.6301,96222.0
2023-10-09 13:30:00,27.38,27.55,27.38,27.45,225963.0,26.6301,26.7954,26.6301,26.6981,225963.0
2023-10-09 14:00:00,27.45,27.5,27.43,27.5,103732.0,26.6981,26.7468,26.6787,26.7468,103732.0
2023-10-09 14:30:00,27.5,27.56,27.48,27.55,118090.0,26.7468,26.8051,26.7273,26.7954,118090.0
2023-10-09 15:00:00,27.56,27.6,27.55,27.55,234854.0,26.8051,26.844,26.7954,26.7954,234854.0
2023-10-09 15:30:00,27.55,27.57,27.5,27.53,478978.0,26.7954,26.8149,26.7468,26.7759,478978.0
2023-10-10 09:30:00,27.67,27.78,27.49,27.73,657053.0,26.9121,27.0191,26.737,26.9705,657053.0
2023-10-10 10:00:00,27.73,27.8,27.64,27.76,206448.0,26.9705,27.0386,26.8829,26.9996,206448.0
2023-10-10 10:30:00,27.76,27.78,27.64,27.75,150564.0,26.9996,27.0191,26.8829,26.9899,150564.0
2023-10-10 11:00:00,27.75,27.8,27.66,27.72,130311.0,26.9899,27.0386,26.9024,26.9607,130311.0
2023-10-10 11:30:00,27.71,27.87,27.71,27.84,137317.0,26.951,27.1066,26.951,27.0775,137317.0
2023-10-10 12:00:00,27.84,27.84,27.73,27.76,104469.0,27.0775,27.0775,26.9705,26.9996,104469.0
2023-10-10 12:30:00,27.76,27.82,27.75,27.79,106453.0,26.9996,27.058,26.9899,27.0288,106453.0
2023-10-10 13:00:00,27.79,27.82,27.74,27.79,117615.0,27.0288,27.058,26.9802,27.0288,117615.0
2023-10-10 13:30:00,27.79,27.79,27.68,27.69,124087.0,27.0288,27.0288,26.9218,26.9316,124087.0
2023-10-10 14:00:00,27.69,27.73,27.63,27.72,131420.0,26.9316,26.9705,26.8732,26.9607,131420.0
2023-10-10 14:30:00,27.72,27.79,27.72,27.73,143275.0,26.9607,27.0288,26.9607,26.9705,143275.0
2023-10-10 15:00:00,27.73,27.76,27.71,27.75,119943.0,26.9705,26.9996,26.951,26.9899,119943.0
2023-10-10 15:30:00,27.75,27.83,27.75,27.81,457032.0,26.9899,27.0677,26.9899,27.0483,457032.0
2023-10-11 09:30:00,28.24,28.34,28.02,28.31,772680.0,27.4665,27.5638,27.2525,27.5346,772680.0
2023-10-11 10:00:00,28.3,28.3,27.95,28.11,874228.0,27.5249,27.5249,27.1844,27.3401,874228.0
2023-10-11 10:30:00,28.11,28.15,28.02,28.11,381487.0,27.3401,27.379,27.2525,27.3401,381487.0
2023-10-11 11:00:00,28.11,28.14,27.97,28.02,323129.0,27.3401,27.3692,27.2039,27.2525,323129.0
2023-10-11 11:30:00,28.03,28.11,28.03,28.05,296729.0,27.2623,27.3401,27.2623,27.2817,296729.0
2023-10-11 12:00:00,28.04,28.22,28.04,28.14,383885.0,27.272,27.447,27.272,27.3692,383885.0
2023-10-11 12:30:00,28.13,28.21,28.13,28.18,86243.0,27.3595,27.4373,27.3595,27.4081,86243.0
2023-10-11 13:00:00,28.18,28.2,28.12,28.14,145249.0,27.4081,27.4276,27.3498,27.3692,145249.0
2023-10-11 13:30:00,28.14,28.14,28.0,28.05,116831.0,27.3692,27.3692,27.2331,27.2817,116831.0
2023-10-11 14:00:00,28.05,28.13,28.05,28.11,115548.0,27.2817,27.3595,27.2817,27.3401,115548.0
2023-10-11 14:30:00,28.11,28.2,28.11,28.18,152875.0,27.3401,27.4276,27.3401,27.4081,152875.0
2023-10-11 15:00:00,28.17,28.25,28.15,28.25,185773.0,27.3984,27.4762,27.379,27.4762,185773.0
2023-10-11 15:30:00,28.24,28.34,28.23,28.32,555083.0,27.4665,27.5638,27.4568,27.5443,555083.0
2023-10-12 09:30:00,28.28,28.41,27.98,28.0,738778.0,27.5054,27.6318,27.2136,27.2331,738778.0
2023-10-12 10:00:00,28.0,28.19,27.96,28.02,236291.0,27.2331,27.4179,27.1942,27.2525,236291.0
2023-10-12 10:30:00,28.02,28.02,27.87,27.98,432915.0,27.2525,27.2525,27.1066,27.2136,432915.0
2023-10-12 11:00:00,27.98,28.01,27.84,27.87,220215.0,27.2136,27.2428,27.0775,27.1066,220215.0
2023-10-12 11:30:00,27.87,27.94,27.82,27.88,178071.0,27.1066,27.1747,27.058,27.1164,178071.0
2023-10-12 12:00:00,27.88,27.94,27.85,27.87,109040.0,27.1164,27.1747,27.0872,27.1066,109040.0
2023-10-12 12:30:00,27.86,27.87,27.73,27.81,272418.0,27.0969,27.1066,26.9705,27.0483,272418.0
2023-10-12 13:00:00,27.81,27.85,27.66,27.71,214204.0,27.0483,27.0872,26.9024,26.951,214204.0
2023-10-12 13:30:00,27.71,27.77,27.66,27.66,145069.0,26.951,27.0094,26.9024,26.9024,145069.0
2023-10-12 14:00:00,27.66,27.73,27.6,27.7,358024.0,26.9024,26.9705,26.844,26.9413,358024.0
2023-10-12 14:30:00,27.7,27.82,27.7,27.77,159986.0,26.9413,27.058,26.9413,27.0094,159986.0
2023-10-12 15:00:00,27.78,27.8,27.73,27.75,114192.0,27.0191,27.0386,26.9705,26.9899,114192.0
2023-10-12 15:30:00,27.76,27.82,27.73,27.74,394552.0,26.9996,27.058,26.9705,26.9802,394552.0
2023-10-13 09:30:00,28.68,28.79,28.47,28.63,1161311.0,27.8944,28.0014,27.6902,27.8458,1161311.0
2023-10-13 10:00:00,28.62,28.93,28.5,28.83,776831.0,27.8361,28.1376,27.7194,28.0403,776831.0
2023-10-13 10:30:00,28.83,28.96,28.78,28.96,482844.0,28.0403,28.1668,27.9917,28.1668,482844.0
2023-10-13 11:00:00,28.97,29.08,28.85,29.01,510240.0,28.1765,28.2835,28.0598,28.2154,510240.0
2023-10-13 11:30:00,29.02,29.05,28.95,29.02,264432.0,28.2251,28.2543,28.1571,28.2251,264432.0
2023-10-13 12:00:00,29.02,29.1,28.97,28.97,266828.0,28.2251,28.3029,28.1765,28.1765,266828.0
2023-10-13 12:30:00,28.97,28.98,28.89,28.98,205889.0,28.1765,28.1862,28.0987,28.1862,205889.0
2023-10-13 13:00:00,28.98,29.05,28.95,28.99,214258.0,28.1862,28.2543,28.1571,28.196,214258.0
2023-10-13 13:30:00,28.98,29.01,28.9,29.01,212114.0,28.1862,28.2154,28.1084,28.2154,212114.0
2023-10-13 14:00:00,29.01,29.1,29.01,29.06,242317.0,28.2154,28.3029,28.2154,28.264,242317.0
2023-10-13 14:30:00,29.06,29.07,28.96,29.0,235289.0,28.264,28.2738,28.1668,28.2057,235289.0
2023-10-13 15:00:00,29.0,29.02,28.89,28.89,187657.0,28.2057,28.2251,28.0987,28.0987,187657.0
2023-10-13 15:30:00,28.9,29.0,28.9,28.94,550612.0,28.1084,28.2057,28.1084,28.1473,550612.0
2023-10-16 09:30:00,28.86,29.0,28.64,28.97,664253.0,28.0695,28.2057,27.8555,28.1765,664253.0
2023-10-16 10:00:00,28.97,29.05,28.8,28.9,500982.0,28.1765,28.2543,28.0112,28.1084,500982.0
2023-10-16 10:30:00,28.91,28.97,28.86,28.91,237971.0,28.1181,28.1765,28.0695,28.1181,237971.0
2023-10-16 11:00:00,28.91,29.18,28.9,29.16,485927.0,28.1181,28.3808,28.1084,28.3613,485927.0
2023-10-16 11:30:00,29.16,29.17,29.07,29.07,256352.0,28.3613,28.371,28.2738,28.2738,256352.0
2023-10-16 12:00:00,29.07,29.11,29.02,29.11,218942.0,28.2738,28.3127,28.2251,28.3127,218942.0
2023-10-16 12:30:00,29.11,29.12,29.07,29.11,173885.0,28.3127,28.3224,28.2738,28.3127,173885.0
2023-10-16 13:00:00,29.11,29.18,29.05,29.09,234502.0,28.3127,28.3808,28.2543,28.2932,234502.0
2023-10-16 13:30:00,29.08,29.1,29.05,29.09,81128.0,28.2835,28.3029,28.2543,28.2932,81128.0
2023-10-16 14:00:00,29.08,29.1,29.07,29.07,78590.0,28.2835,28.3029,28.2738,28.2738,78590.0
2023-10-16 14:30:00,29.07,29.16,29.02,29.14,193248.0,28.2738,28.3613,28.2251,28.3418,193248.0
2023-10-16 15:00:00,29.15,29.16,29.11,29.13,194316.0,28.3516,28.3613,28.3127,28.3321,194316.0
2023-10-16 15:30:00,29.13,29.13,28.98,28.98,448266.0,28.3321,28.3321,28.1862,28.1862,448266.0
2023-10-17 09:30:00,28.94,29.4,28.83,29.38,510870.0,28.1473,28.5947,28.0403,28.5753,510870.0
2023-10-17 10:00:00,29.38,29.57,29.33,29.5,349660.0,28.5753,28.7601,28.5266,28.692,349660.0
2023-10-17 10:30:00,29.5,29.54,29.33,29.39,287247.0,28.692,28.7309,28.5266,28.585,287247.0
2023-10-17 11:00:00,29.38,29.49,29.36,29.41,229381.0,28.5753,28.6823,28.5558,28.6045,229381.0
2023-10-17 11:30:00,29.4,29.55,29.4,29.55,175832.0,28.5947,28.7406,28.5947,28.7406,175832.0
2023-10-17 12:00:00,29.55,29.55,29.41,29.49,102271.0,28.7406,28.7406,28.6045,28.6823,102271.0
2023-10-17 12:30:00,29.49,29.49,29.36,29.37,83735.0,28.6823,28.6823,28.5558,28.5656,83735.0
2023-10-17 13:00:00,29.39,29.48,29.39,29.41,142046.0,28.585,28.6725,28.585,28.6045,142046.0
2023-10-17 13:30:00,29.42,29.45,29.27,29.29,154320.0,28.6142,28.6434,28.4683,28.4877,154320.0
2023-10-17 14:00:00,29.29,29.38,29.27,29.36,128641.0,28.4877,28.5753,28.4683,28.5558,128641.0
2023-10-17 14:30:00,29.36,29.4,29.35,29.4,118916.0,28.5558,28.5947,28.5461,28.5947,118916.0
2023-10-17 15:00:00,29.4,29.5,29.4,29.5,186180.0,28.5947,28.692,28.5947,28.692,186180.0
2023-10-17 15:30:00,29.5,29.53,29.46,29.53,459103.0,28.692,28.7212,28.6531,28.7212,459103.0
2023-10-18 09:30:00,29.98,30.07,29.78,29.79,1420887.0,29.1588,29.2464,28.9643,28.974,1420887.0
2023-10-18 10:00:00,29.79,29.84,29.52,29.52,494595.0,28.974,29.0227,28.7114,28.7114,494595.0
2023-10-18 10:30:00,29.53,29.64,29.32,29.47,559178.0,28.7212,28.8282,28.5169,28.6628,559178.0
2023-10-18 11:00:00,29.46,29.51,29.27,29.36,361680.0,28.6531,28.7017,28.4683,28.5558,361680.0
2023-10-18 11:30:00,29.35,29.4,29.29,29.4,165417.0,28.5461,28.5947,28.4877,28.5947,165417.0
2023-10-18 12:00:00,29.4,29.51,29.38,29.49,125363.0,28.5947,28.7017,28.5753,28.6823,125363.0
2023-10-18 12:30:00,29.49,29.55,29.47,29.48,135697.0,28.6823,28.7406,28.6628,28.6725,135697.0
2023-10-18 13:00:00,29.47,29.64,29.45,29.59,258293.0,28.6628,28.8282,28.6434,28.7795,258293.0
2023-10-18 13:30:00,29.59,29.59,29.48,29.52,119211.0,28.7795,28.7795,28.6725,28.7114,119211.0
2023-10-18 14:00:00,29.52,29.54,29.38,29.43,279484.0,28.7114,28.7309,28.5753,28.6239,279484.0
2023-10-18 14:30:00,29.44,29.48,29.4,29.45,183208.0,28.6336,28.6725,28.5947,28.6434,183208.0
2023-10-18 15:00:00,29.45,29.45,29.32,29.39,166551.0,28.6434,28.6434,28.5169,28.585,166551.0
2023-10-18 15:30:00,29.39,29.45,29.34,29.43,571425.0,28.585,28.6434,28.5364,28.6239,571425.0
2023-10-19 09:30:00,29.4,29.43,29.21,29.37,619407.0,28.5947,28.6239,28.4099,28.5656,619407.0
2023-10-19 10:00:00,29.38,29.39,29.08,29.2,307744.0,28.5753,28.585,28.2835,28.4002,307744.0
2023-10-19 10:30:00,29.19,29.25,29.08,29.11,450363.0,28.3905,28.4488,28.2835,28.3127,450363.0
2023-10-19 11:00:00,29.11,29.3,29.1,29.28,395426.0,28.3127,28.4975,28.3029,28.478,395426.0
2023-10-19 11:30:00,29.27,29.43,29.2,29.23,217115.0,28.4683,28.6239,28.4002,28.4294,217115.0
2023-10-19 12:00:00,29.23,29.41,29.11,29.2,477413.0,28.4294,28.6045,28.3127,28.4002,477413.0
2023-10-19 12:30:00,29.2,29.4,29.01,29.4,369406.0,28.4002,28.5947,28.2154,28.5947,369406.0
2023-10-19 13:00:00,29.4,29.58,29.36,29.46,508489.0,28.5947,28.7698,28.5558,28.6531,508489.0
2023-10-19 13:30:00,29.47,29.55,29.36,29.49,348374.0,28.6628,28.7406,28.5558,28.6823,348374.0
2023-10-19 14:00:00,29.49,29.55,29.36,29.44,195230.0,28.6823,28.7406,28.5558,28.6336,195230.0
2023-10-19 14:30:00,29.43,29.43,29.36,29.39,289910.0,28.6239,28.6239,28.5558,28.585,289910.0
2023-10-19 15:00:00,29.39,29.5,29.39,29.49,313723.0,28.585,28.692,28.585,28.6823,313723.0
2023-10-19 15:30:00,29.48,29.53,29.42,29.52,698200.0,28.6725,28.7212,28.6142,28.7114,698200.0
2023-10-20 09:30:00,29.55,29.94,29.55,29.9,961358.0,28.7406,29.1199,28.7406,29.081,961358.0
2023-10-20 10:00:00,29.9,30.06,29.89,29.94,672489.0,29.081,29.2367,29.0713,29.1199,672489.0
2023-10-20 10:30:00,29.95,30.07,29.9,30.0,521619.0,29.1297,29.2464,29.081,29.1783,521619.0
2023-10-20 11:00:00,30.01,30.16,29.98,30.14,472742.0,29.188,29.3339,29.1588,29.3145,472742.0
2023-10-20 11:30:00,30.14,30.14,29.87,29.95,298586.0,29.3145,29.3145,29.0519,29.1297,298586.0
2023-10-20 12:00:00,29.96,29.98,29.79,29.87,273061.0,29.1394,29.1588,28.974,29.0519,273061.0
2023-10-20 12:30:00,29.88,29.92,29.64,29.67,273250.0,29.0616,29.1005,28.8282,28.8573,273250.0
2023-10-20 13:00:00,29.67,29.76,29.53,29.68,471997.0,28.8573,28.9449,28.7212,28.8671,471997.0
2023-10-20 13:30:00,29.7,29.75,29.62,29.63,172695.0,28.8865,28.9351,28.8087,28.8184,172695.0
2023-10-20 14:00:00,29.64,29.64,29.48,29.54,167256.0,28.8282,28.8282,28.6725,28.7309,167256.0
2023-10-20 14:30:00,29.55,29.65,29.55,29.63,169644.0,28.7406,28.8379,28.7406,28.8184,169644.0
2023-10-20 15:00:00,29.63,29.73,29.61,29.72,256685.0,28.8184,28.9157,28.799,28.906,256685.0
2023-10-20 15:30:00,29.73,29.73,29.47,29.47,558828.0,28.9157,28.9157,28.6628,28.6628,558828.0
2023-10-23 09:30:00,29.3,29.31,28.71,29.01,814707.0,28.4975,28.5072,27.9236,28.2154,814707.0
2023-10-23 10:00:00,29.02,29.16,28.9,29.13,259877.0,28.2251,28.3613,28.1084,28.3321,259877.0
2023-10-23 10:30:00,29.12,29.29,29.1,29.2,200149.0,28.3224,28.4877,28.3029,28.4002,200149.0
2023-10-23 11:00:00,29.21,29.39,29.21,29.39,153690.0,28.4099,28.585,28.4099,28.585,153690.0
2023-10-23 11:30:00,29.4,29.45,29.3,29.38,172134.0,28.5947,28.6434,28.4975,28.5753,172134.0
2023-10-23 12:00:00,29.38,29.51,29.34,29.5,210887.0,28.5753,28.7017,28.5364,28.692,210887.0
2023-10-23 12:30:00,29.49,29.53,29.42,29.44,129853.0,28.6823,28.7212,28.6142,28.6336,129853.0
2023-10-23 13:00:00,29.43,29.5,29.36,29.45,155040.0,28.6239,28.692,28.5558,28.6434,155040.0
2023-10-23 13:30:00,29.44,29.49,29.41,29.41,66999.0,28.6336,28.6823,28.6045,28.6045,66999.0
2023-10-23 14:00:00,29.41,29.42,29.3,29.37,128743.0,28.6045,28.6142,28.4975,28.5656,128743.0
2023-10-23 14:30:00,29.38,29.39,29.32,29.34,64475.0,28.5753,28.585,28.5169,28.5364,64475.0
2023-10-23 15:00:00,29.35,29.36,29.14,29.14,306533.0,28.5461,28.5558,28.3418,28.3418,306533.0
2023-10-23 15:30:00,29.14,29.25,29.14,29.25,474409.0,28.3418,28.4488,28.3418,28.4488,474409.0
2023-10-24 09:30:00,28.94,29.17,28.89,29.12,720419.0,28.1473,28.371,28.0987,28.3224,720419.0
2023-10-24 10:00:00,29.13,29.21,29.04,29.15,282104.0,28.3321,28.4099,28.2446,28.3516,282104.0
2023-10-24 10:30:00,29.16,29.27,29.05,29.26,296014.0,28.3613,28.4683,28.2543,28.4586,296014.0
2023-10-24 11:00:00,29.26,29.26,29.14,29.2,189695.0,28.4586,28.4586,28.3418,28.4002,189695.0
2023-10-24 11:30:00,29.2,29.26,29.11,29.24,178126.0,28.4002,28.4586,28.3127,28.4391,178126.0
2023-10-24 12:00:00,29.25,29.25,29.17,29.24,107930.0,28.4488,28.4488,28.371,28.4391,107930.0
2023-10-24 12:30:00,29.24,29.3,29.2,29.23,163616.0,28.4391,28.4975,28.4002,28.4294,163616.0
2023-10-24 13:00:00,29.23,29.3,29.23,29.23,157224.0,28.4294,28.4975,28.4294,28.4294,157224.0
2023-10-24 13:30:00,29.24,29.38,29.24,29.33,161976.0,28.4391,28.5753,28.4391,28.5266,161976.0
2023-10-24 14:00:00,29.32,29.33,29.22,29.23,132966.0,28.5169,28.5266,28.4197,28.4294,132966.0
2023-10-24 14:30:00,29.23,29.25,29.2,29.24,86429.0,28.4294,28.4488,28.4002,28.4391,86429.0
2023-10-24 15:00:00,29.24,29.28,29.23,29.25,108752.0,28.4391,28.478,28.4294,28.4488,108752.0
2023-10-24 15:30:00,29.25,29.27,29.22,29.25,255301.0,28.4488,28.4683,28.4197,28.4488,255301.0
2023-10-25 09:30:00,29.08,29.5,29.04,29.47,671476.0,28.2835,28.692,28.2446,28.6628,671476.0
2023-10-25 10:00:00,29.47,29.5,29.16,29.25,575965.0,28.6628,28.692,28.3613,28.4488,575965.0
2023-10-25 10:30:00,29.24,29.3,29.13,29.16,293917.0,28.4391,28.4975,28.3321,28.3613,293917.0
2023-10-25 11:00:00,29.16,29.26,28.96,29.13,559887.0,28.3613,28.4586,28.1668,28.3321,559887.0
2023-10-25 11:30:00,29.14,29.32,29.13,29.21,329815.0,28.3418,28.5169,28.3321,28.4099,329815.0
2023-10-25 12:00:00,29.2,29.25,29.16,29.18,173924.0,28.4002,28.4488,28.3613,28.3808,173924.0
2023-10-25 12:30:00,29.18,29.19,29.0,29.02,133468.0,28.3808,28.3905,28.2057,28.2251,133468.0
2023-10-25 13:00:00,29.02,29.14,28.98,29.13,222576.0,28.2251,28.3418,28.1862,28.3321,222576.0
2023-10-25 13:30:00,29.12,29.14,29.02,29.02,169478.0,28.3224,28.3418,28.2251,28.2251,169478.0
2023-10-25 14:00:00,29.02,29.02,28.94,28.97,177032.0,28.2251,28.2251,28.1473,28.1765,177032.0
2023-10-25 14:30:00,28.97,28.99,28.91,28.93,164330.0,28.1765,28.196,28.1181,28.1376,164330.0
2023-10-25 15:00:00,28.93,28.96,28.91,28.91,167293.0,28.1376,28.1668,28.1181,28.1181,167293.0
2023-10-25 15:30:00,28.91,28.91,28.76,28.77,504603.0,28.1181,28.1181,27.9723,27.982,504603.0
2023-10-26 09:30:00,28.7,28.88,28.46,28.48,1318860.0,27.9139,28.089,27.6805,27.6999,1318860.0
2023-10-26 10:00:00,28.47,28.53,28.09,28.17,944213.0,27.6902,27.7486,27.3206,27.3984,944213.0
2023-10-26 10:30:00,28.18,28.44,28.11,28.39,717136.0,27.4081,27.661,27.3401,27.6124,717136.0
2023-10-26 11:00:00,28.39,28.51,28.3,28.31,434550.0,27.6124,27.7291,27.5249,27.5346,434550.0
2023-10-26 11:30:00,28.3,28.42,28.26,28.4,271088.0,27.5249,27.6416,27.486,27.6221,271088.0
2023-10-26 12:00:00,28.39,28.55,28.32,28.55,305978.0,27.6124,27.768,27.5443,27.768,305978.0
2023-10-26 12:30:00,28.55,28.56,28.46,28.5,177456.0,27.768,27.7777,27.6805,27.7194,177456.0
2023-10-26 13:00:00,28.49,28.59,28.48,28.5,216692.0,27.7097,27.8069,27.6999,27.7194,216692.0
2023-10-26 13:30:00,28.49,28.58,28.45,28.57,172532.0,27.7097,27.7972,27.6707,27.7875,172532.0
2023-10-26 14:00:00,28.57,28.57,28.43,28.46,182264.0,27.7875,27.7875,27.6513,27.6805,182264.0
2023-10-26 14:30:00,28.47,28.68,28.47,28.65,355617.0,27.6902,27.8944,27.6902,27.8653,355617.0
2023-10-26 15:00:00,28.64,28.68,28.57,28.57,238947.0,27.8555,27.8944,27.7875,27.7875,238947.0
2023-10-26 15:30:00,28.57,28.61,28.49,28.53,836549.0,27.7875,27.8264,27.7097,27.7486,836549.0
2023-10-27 09:30:00,28.78,29.01,28.64,28.83,629423.0,27.9917,28.2154,27.8555,28.0403,629423.0
2023-10-27 10:00:00,28.83,28.94,28.74,28.87,260857.0,28.0403,28.1473,27.9528,28.0792,260857.0
2023-10-27 10:30:00,28.87,28.87,28.62,28.63,298085.0,28.0792,28.0792,27.8361,27.8458,298085.0
2023-10-27 11:00:00,28.64,28.69,28.53,28.55,235626.0,27.8555,27.9042,27.7486,27.768,235626.0
2023-10-27 11:30:00,28.56,28.6,28.46,28.47,175848.0,27.7777,27.8166,27.6805,27.6902,175848.0
2023-10-27 12:00:00,28.47,28.51,28.37,28.37,143815.0,27.6902,27.7291,27.5929,27.5929,143815.0
2023-10-27 12:30:00,28.37,28.39,28.32,28.39,147455.0,27.5929,27.6124,27.5443,27.6124,147455.0
2023-10-27 13:00:00,28.39,28.5,28.38,28.49,177091.0,27.6124,27.7194,27.6027,27.7097,177091.0
2023-10-27 13:30:00,28.49,28.73,28.48,28.73,290551.0,27.7097,27.9431,27.6999,27.9431,290551.0
2023-10-27 14:00:00,28.73,29.13,28.73,29.08,813986.0,27.9431,28.3321,27.9431,28.2835,813986.0
2023-10-27 14:30:00,29.07,29.14,28.93,28.93,415405.0,28.2738,28.3418,28.1376,28.1376,415405.0
2023-10-27 15:00:00,28.93,29.11,28.91,29.08,489091.0,28.1376,28.3127,28.1181,28.2835,489091.0
2023-10-27 15:30:00,29.07,29.21,29.04,29.2,922199.0,28.2738,28.4099,28.2446,28.4002,922199.0
2023-10-30 09:30:00,29.25,29.35,28.98,29.07,649641.0,28.4488,28.5461,28.1862,28.2738,649641.0
2023-10-30 10:00:00,29.06,29.15,28.88,28.9,272716.0,28.264,28.3516,28.089,28.1084,272716.0
2023-10-30 10:30:00,28.89,28.89,28.7,28.88,387330.0,28.0987,28.0987,27.9139,28.089,387330.0
2023-10-30 11:00:00,28.88,28.96,28.83,28.95,124201.0,28.089,28.1668,28.0403,28.1571,124201.0
2023-10-30 11:30:00,28.95,28.96,28.88,28.94,116948.0,28.1571,28.1668,28.089,28.1473,116948.0
2023-10-30 12:00:00,28.95,29.03,28.92,28.93,159448.0,28.1571,28.2349,28.1279,28.1376,159448.0
2023-10-30 12:30:00,28.93,28.98,28.88,28.91,90630.0,28.1376,28.1862,28.089,28.1181,90630.0
2023-10-30 13:00:00,28.91,28.92,28.8,28.84,111379.0,28.1181,28.1279,28.0112,28.0501,111379.0
2023-10-30 13:30:00,28.84,28.94,28.84,28.91,253455.0,28.0501,28.1473,28.0501,28.1181,253455.0
2023-10-30 14:00:00,28.91,28.96,28.88,28.88,152282.0,28.1181,28.1668,28.089,28.089,152282.0
2023-10-30 14:30:00,28.88,28.89,28.8,28.8,186812.0,28.089,28.0987,28.0112,28.0112,186812.0
2023-10-30 15:00:00,28.81,28.84,28.77,28.77,317756.0,28.0209,28.0501,27.982,27.982,317756.0
2023-10-30 15:30:00,28.77,28.82,28.72,28.76,772668.0,27.982,28.0306,27.9334,27.9723,772668.0
2023-10-31 09:30:00,28.62,28.72,28.31,28.63,656990.0,27.8361,27.9334,27.5346,27.8458,656990.0
2023-10-31 10:00:00,28.63,28.84,28.56,28.57,413687.0,27.8458,28.0501,27.7777,27.7875,413687.0
2023-10-31 10:30:00,28.58,28.61,28.41,28.44,271571.0,27.7972,27.8264,27.6318,27.661,271571.0
2023-10-31 11:00:00,28.44,28.45,28.3,28.41,244122.0,27.661,27.6707,27.5249,27.6318,244122.0
2023-10-31 11:30:00,28.42,28.45,28.3,28.35,239533.0,27.6416,27.6707,27.5249,27.5735,239533.0
2023-10-31 12:00:00,28.34,28.36,28.16,28.29,316786.0,27.5638,27.5832,27.3887,27.5151,316786.0
2023-10-31 12:30:00,28.29,28.29,28.2,28.2,128736.0,27.5151,27.5151,27.4276,27.4276,128736.0
2023-10-31 13:00:00,28.2,28.22,28.04,28.06,231092.0,27.4276,27.447,27.272,27.2914,231092.0
2023-10-31 13:30:00,28.07,28.13,27.96,27.97,395345.0,27.3012,27.3595,27.1942,27.2039,395345.0
2023-10-31 14:00:00,27.98,28.0,27.8,27.82,270397.0,27.2136,27.2331,27.0386,27.058,270397.0
2023-10-31 14:30:00,27.82,27.98,27.82,27.97,326120.0,27.058,27.2136,27.058,27.2039,326120.0
2023-10-31 15:00:00,27.97,28.04,27.95,27.98,431418.0,27.2039,27.272,27.1844,27.2136,431418.0
2023-10-31 15:30:00,27.98,28.05,27.95,28.0,855191.0,27.2136,27.2817,27.1844,27.2331,855191.0
2023-11-01 09:30:00,28.1,28.24,27.96,28.09,696040.0,27.3303,27.4665,27.1942,27.3206,696040.0
2023-11-01 10:00:00,28.08,28.3,28.05,28.25,671811.0,27.3109,27.5249,27.2817,27.4762,671811.0
2023-11-01 10:30:00,28.25,28.33,28.07,28.07,378558.0,27.4762,27.554,27.3012,27.3012,378558.0
2023-11-01 11:00:00,28.08,28.09,27.96,27.99,274717.0,27.3109,27.3206,27.1942,27.2233,274717.0
2023-11-01 11:30:00,27.99,28.0,27.86,27.89,253953.0,27.2233,27.2331,27.0969,27.1261,253953.0
2023-11-01 12:00:00,27.89,27.91,27.82,27.85,135136.0,27.1261,27.1455,27.058,27.0872,135136.0
2023-11-01 12:30:00,27.85,27.86,27.75,27.86,188261.0,27.0872,27.0969,26.9899,27.0969,188261.0
2023-11-01 13:00:00,27.86,27.93,27.86,27.93,86349.0,27.0969,27.165,27.0969,27.165,86349.0
2023-11-01 13:30:00,27.93,27.95,27.89,27.92,81999.0,27.165,27.1844,27.1261,27.1553,81999.0
2023-11-01 14:00:00,27.92,28.06,27.88,27.9,263460.0,27.1553,27.2914,27.1164,27.1358,263460.0
2023-11-01 14:30:00,27.91,27.99,27.61,27.8,790789.0,27.1455,27.2233,26.8538,27.0386,790789.0
2023-11-01 15:00:00,27.81,28.02,27.8,27.97,502634.0,27.0483,27.2525,27.0386,27.2039,502634.0
2023-11-01 15:30:00,27.97,28.12,27.96,28.12,1225926.0,27.2039,27.3498,27.1942,27.3498,1225926.0
2023-11-02 09:30:00,28.34,28.39,28.03,28.11,406021.0,27.5638,27.6124,27.2623,27.3401,406021.0
2023-11-02 10:00:00,28.1,28.11,27.91,28.01,316209.0,27.3303,27.3401,27.1455,27.2428,316209.0
2023-11-02 10:30:00,28.01,28.1,27.95,28.08,188820.0,27.2428,27.3303,27.1844,27.3109,188820.0
2023-11-02 11:00:00,28.08,28.13,27.95,27.95,217903.0,27.3109,27.3595,27.1844,27.1844,217903.0
2023-11-02 11:30:00,27.96,27.99,27.9,27.92,168091.0,27.1942,27.2233,27.1358,27.1553,168091.0
2023-11-02 12:00:00,27.91,28.0,27.91,27.93,184794.0,27.1455,27.2331,27.1455,27.165,184794.0
2023-11-02 12:30:00,27.93,28.11,27.93,28.11,208695.0,27.165,27.3401,27.165,27.3401,208695.0
2023-11-02 13:00:00,28.11,28.27,28.09,28.27,210917.0,27.3401,27.4957,27.3206,27.4957,210917.0
2023-11-02 13:30:00,28.27,28.29,28.24,28.24,110491.0,27.4957,27.5151,27.4665,27.4665,110491.0
2023-11-02 14:00:00,28.25,28.27,28.2,28.27,103684.0,27.4762,27.4957,27.4276,27.4957,103684.0
2023-11-02 14:30:00,28.27,28.28,28.18,28.19,189189.0,27.4957,27.5054,27.4081,27.4179,189189.0
2023-11-02 15:00:00,28.19,28.23,28.16,28.21,157118.0,27.4179,27.4568,27.3887,27.4373,157118.0
2023-11-02 15:30:00,28.21,28.28,28.2,28.27,447927.0,27.4373,27.5054,27.4276,27.4957,447927.0
2023-11-03 09:30:00,28.54,29.28,28.51,29.11,1475831.0,27.7583,28.478,27.7291,28.3127,1475831.0
2023-11-03 10:00:00,29.12,29.25,28.95,29.02,765563.0,28.3224,28.4488,28.1571,28.2251,765563.0
2023-11-03 10:30:00,29.01,29.16,28.99,29.12,481674.0,28.2154,28.3613,28.196,28.3224,481674.0
2023-11-03 11:00:00,29.11,29.18,29.09,29.17,412822.0,28.3127,28.3808,28.2932,28.371,412822.0
2023-11-03 11:30:00,29.17,29.27,29.17,29.25,292744.0,28.371,28.4683,28.371,28.4488,292744.0
2023-11-03 12:00:00,29.25,29.41,29.24,29.36,457222.0,28.4488,28.6045,28.4391,28.5558,457222.0
2023-11-03 12:30:00,29.36,29.5,29.36,29.45,586140.0,28.5558,28.692,28.5558,28.6434,586140.0
2023-11-03 13:00:00,29.45,29.55,29.44,29.49,482613.0,28.6434,28.7406,28.6336,28.6823,482613.0
2023-11-03 13:30:00,29.5,29.66,29.5,29.65,471481.0,28.692,28.8476,28.692,28.8379,471481.0
2023-11-03 14:00:00,29.66,29.76,29.63,29.76,438953.0,28.8476,28.9449,28.8184,28.9449,438953.0
2023-11-03 14:30:00,29.77,29.8,29.73,29.78,419518.0,28.9546,28.9838,28.9157,28.9643,419518.0
2023-11-03 15:00:00,29.77,29.79,29.71,29.75,534055.0,28.9546,28.974,28.8962,28.9351,534055.0
2023-11-03 15:30:00,29.75,29.75,29.47,29.48,954023.0,28.9351,28.9351,28.6628,28.6725,954023.0
2023-11-06 09:30:00,29.39,29.45,29.24,29.34,873903.0,28.585,28.6434,28.4391,28.5364,873903.0
2023-11-06 10:00:00,29.34,29.45,29.19,29.26,479492.0,28.5364,28.6434,28.3905,28.4586,479492.0
2023-11-06 10:30:00,29.27,29.43,29.27,29.34,393071.0,28.4683,28.6239,28.4683,28.5364,393071.0
2023-11-06 11:00:00,29.34,29.41,29.27,29.32,376700.0,28.5364,28.6045,28.4683,28.5169,376700.0
2023-11-06 11:30:00,29.32,29.5,29.31,29.5,284431.0,28.5169,28.692,28.5072,28.692,284431.0
2023-11-06 12:00:00,29.5,29.55,29.45,29.48,341494.0,28.692,28.7406,28.6434,28.6725,341494.0
2023-11-06 12:30:00,29.48,29.51,29.44,29.46,295747.0,28.6725,28.7017,28.6336,28.6531,295747.0
2023-11-06 13:00:00,29.45,29.46,29.4,29.43,205389.0,28.6434,28.6531,28.5947,28.6239,205389.0
2023-11-06 13:30:00,29.43,29.44,29.29,29.33,215958.0,28.6239,28.6336,28.4877,28.5266,215958.0
2023-11-06 14:00:00,29.34,29.34,29.25,29.3,266898.0,28.5364,28.5364,28.4488,28.4975,266898.0
2023-11-06 14:30:00,29.3,29.34,29.29,29.3,231219.0,28.4975,28.5364,28.4877,28.4975,231219.0
2023-11-06 15:00:00,29.29,29.33,29.23,29.25,359419.0,28.4877,28.5266,28.4294,28.4488,359419.0
2023-11-06 15:30:00,29.25,29.25,29.11,29.15,894510.0,28.4488,28.4488,28.3127,28.3516,894510.0
2023-11-07 09:30:00,28.75,28.83,28.11,28.26,1882098.0,27.9625,28.0403,27.3401,27.486,1882098.0
2023-11-07 10:00:00,28.27,28.55,28.25,28.41,743882.0,27.4957,27.768,27.4762,27.6318,743882.0
2023-11-07 10:30:00,28.4,28.46,28.3,28.45,516453.0,27.6221,27.6805,27.5249,27.6707,516453.0
2023-11-07 11:00:00,28.45,28.62,28.36,28.41,558138.0,27.6707,27.8361,27.5832,27.6318,558138.0
2023-11-07 11:30:00,28.4,28.55,28.39,28.45,447598.0,27.6221,27.768,27.6124,27.6707,447598.0
2023-11-07 12:00:00,28.45,28.45,28.3,28.31,268424.0,27.6707,27.6707,27.5249,27.5346,268424.0
2023-11-07 12:30:00,28.3,28.39,28.26,28.36,280401.0,27.5249,27.6124,27.486,27.5832,280401.0
2023-11-07 13:00:00,28.36,28.48,28.36,28.45,251382.0,27.5832,27.6999,27.5832,27.6707,251382.0
2023-11-07 13:30:00,28.46,28.57,28.45,28.55,238305.0,27.6805,27.7875,27.6707,27.768,238305.0
2023-11-07 14:00:00,28.55,28.59,28.5,28.55,209011.0,27.768,27.8069,27.7194,27.768,209011.0
2023-11-07 14:30:00,28.55,28.59,28.52,28.59,230416.0,27.768,27.8069,27.7388,27.8069,230416.0
2023-11-07 15:00:00,28.59,28.61,28.54,28.57,457401.0,27.8069,27.8264,27.7583,27.7875,457401.0
2023-11-07 15:30:00,28.58,28.64,28.53,28.57,1362660.0,27.7972,27.8555,27.7486,27.7875,1362660.0
2023-11-08 09:30:00,28.34,28.43,28.18,28.34,802215.0,27.5638,27.6513,27.4081,27.5638,802215.0
2023-11-08 10:00:00,28.33,28.35,28.21,28.24,597798.0,27.554,27.5735,27.4373,27.4665,597798.0
2023-11-08 10:30:00,28.24,28.29,28.04,28.1,379388.0,27.4665,27.5151,27.272,27.3303,379388.0
2023-11-08 11:00:00,28.1,28.1,27.96,28.0,350326.0,27.3303,27.3303,27.1942,27.2331,350326.0
2023-11-08 11:30:00,28.0,28.05,27.93,27.95,240049.0,27.2331,27.2817,27.165,27.1844,240049.0
2023-11-08 12:00:00,27.95,27.95,27.8,27.82,280514.0,27.1844,27.1844,27.0386,27.058,280514.0
2023-11-08 12:30:00,27.82,27.88,27.77,27.85,217043.0,27.058,27.1164,27.0094,27.0872,217043.0
2023-11-08 13:00:00,27.84,27.91,27.78,27.82,183399.0,27.0775,27.1455,27.0191,27.058,183399.0
2023-11-08 13:30:00,27.82,27.82,27.7,27.73,230358.0,27.058,27.058,26.9413,26.9705,230358.0
2023-11-08 14:00:00,27.73,27.75,27.63,27.65,168497.0,26.9705,26.9899,26.8732,26.8927,168497.0
2023-11-08 14:30:00,27.64,27.66,27.54,27.54,320103.0,26.8829,26.9024,26.7857,26.7857,320103.0
2023-11-08 15:00:00,27.55,27.73,27.55,27.7,334312.0,26.7954,26.9705,26.7954,26.9413,334312.0
2023-11-08 15:30:00,27.7,27.75,27.68,27.68,688734.0,26.9413,26.9899,26.9218,26.9218,688734.0
2023-11-09 09:30:00,27.8,28.14,27.42,28.11,735481.0,27.0386,27.3692,26.669,27.3401,735481.0
2023-11-09 10:00:00,28.11,28.18,28.02,28.04,246186.0,27.3401,27.4081,27.2525,27.272,246186.0
2023-11-09 10:30:00,28.04,28.25,28.0,28.09,238959.0,27.272,27.4762,27.2331,27.3206,238959.0
2023-11-09 11:00:00,28.1,28.19,28.01,28.15,211632.0,27.3303,27.4179,27.2428,27.379,211632.0
2023-11-09 11:30:00,28.16,28.16,27.91,27.95,170557.0,27.3887,27.3887,27.1455,27.1844,170557.0
2023-11-09 12:00:00,27.94,28.07,27.94,27.95,167144.0,27.1747,27.3012,27.1747,27.1844,167144.0
2023-11-09 12:30:00,27.96,27.98,27.89,27.94,242353.0,27.1942,27.2136,27.1261,27.1747,242353.0
2023-11-09 13:00:00,27.95,28.03,27.76,28.0,267400.0,27.1844,27.2623,26.9996,27.2331,267400.0
2023-11-09 13:30:00,27.98,27.98,27.88,27.9,82228.0,27.2136,27.2136,27.1164,27.1358,82228.0
2023-11-09 14:00:00,27.89,27.9,27.72,27.73,305204.0,27.1261,27.1358,26.9607,26.9705,305204.0
2023-11-09 14:30:00,27.72,27.73,27.63,27.68,155088.0,26.9607,26.9705,26.8732,26.9218,155088.0
2023-11-09 15:00:00,27.68,27.73,27.66,27.67,159933.0,26.9218,26.9705,26.9024,26.9121,159933.0
2023-11-09 15:30:00,27.67,27.68,27.57,27.58,604727.0,26.9121,26.9218,26.8149,26.8246,604727.0
2023-11-10 09:30:00,27.26,27.4,27.11,27.16,477726.0,26.5133,26.6495,26.3675,26.4161,477726.0
2023-11-10 10:00:00,27.15,27.3,27.02,27.19,376503.0,26.4064,26.5522,26.2799,26.4453,376503.0
2023-11-10 10:30:00,27.18,27.21,27.02,27.1,417486.0,26.4355,26.4647,26.2799,26.3577,417486.0
2023-11-10 11:00:00,27.1,27.25,27.09,27.19,211320.0,26.3577,26.5036,26.348,26.4453,211320.0
2023-11-10 11:30:00,27.18,27.28,27.13,27.25,205361.0,26.4355,26.5328,26.3869,26.5036,205361.0
2023-11-10 12:00:00,27.24,27.27,27.17,27.18,69042.0,26.4939,26.5231,26.4258,26.4355,69042.0
2023-11-10 12:30:00,27.19,27.23,27.1,27.12,206409.0,26.4453,26.4842,26.3577,26.3772,206409.0
2023-11-10 13:00:00,27.13,27.16,27.07,27.07,89598.0,26.3869,26.4161,26.3285,26.3285,89598.0
2023-11-10 13:30:00,27.07,27.14,27.07,27.08,181487.0,26.3285,26.3966,26.3285,26.3383,181487.0
2023-11-10 14:00:00,27.08,27.14,27.05,27.09,110874.0,26.3383,26.3966,26.3091,26.348,110874.0
2023-11-10 14:30:00,27.1,27.1,27.05,27.09,81594.0,26.3577,26.3577,26.3091,26.348,81594.0
2023-11-10 15:00:00,27.08,27.18,27.07,27.16,176947.0,26.3383,26.4355,26.3285,26.4161,176947.0
2023-11-10 15:30:00,27.16,27.29,27.14,27.26,702748.0,26.4161,26.5425,26.3966,26.5133,702748.0
2023-11-13 09:30:00,27.19,27.3,27.05,27.06,342200.0,26.4453,26.5522,26.3091,26.3188,342200.0
2023-11-13 10:00:00,27.05,27.23,27.02,27.04,166571.0,26.3091,26.4842,26.2799,26.2994,166571.0
2023-11-13 10:30:00,27.04,27.18,27.02,27.18,209392.0,26.2994,26.4355,26.2799,26.4355,209392.0
2023-11-13 11:00:00,27.17,27.32,27.16,27.24,238645.0,26.4258,26.5717,26.4161,26.4939,238645.0
2023-11-13 11:30:00,27.23,27.38,27.23,27.34,162371.0,26.4842,26.6301,26.4842,26.5912,162371.0
2023-11-13 12:00:00,27.33,27.33,27.19,27.27,151285.0,26.5814,26.5814,26.4453,26.5231,151285.0
2023-11-13 12:30:00,27.27,27.27,27.2,27.21,57310.0,26.5231,26.5231,26.455,26.4647,57310.0
2023-11-13 13:00:00,27.22,27.27,27.2,27.21,93577.0,26.4744,26.5231,26.455,26.4647,93577.0
2023-11-13 13:30:00,27.2,27.23,27.16,27.21,65415.0,26.455,26.4842,26.4161,26.4647,65415.0
2023-11-13 14:00:00,27.22,27.24,27.13,27.15,127116.0,26.4744,26.4939,26.3869,26.4064,127116.0
2023-11-13 14:30:00,27.15,27.16,27.12,27.13,126980.0,26.4064,26.4161,26.3772,26.3869,126980.0
2023-11-13 15:00:00,27.13,27.13,27.08,27.09,129256.0,26.3869,26.3869,26.3383,26.348,129256.0
2023-11-13 15:30:00,27.09,27.13,27.04,27.05,287908.0,26.348,26.3869,26.2994,26.3091,287908.0
2023-11-14 09:30:00,27.74,28.13,27.68,28.11,1041367.0,26.9802,27.3595,26.9218,27.3401,1041367.0
2023-11-14 10:00:00,28.11,28.27,27.99,28.23,537420.0,27.3401,27.4957,27.2233,27.4568,537420.0
2023-11-14 10:30:00,28.24,28.24,28.02,28.12,323661.0,27.4665,27.4665,27.2525,27.3498,323661.0
2023-11-14 11:00:00,28.12,28.28,28.11,28.21,444364.0,27.3498,27.5054,27.3401,27.4373,444364.0
2023-11-14 11:30:00,28.21,28.36,28.19,28.25,389567.0,27.4373,27.5832,27.4179,27.4762,389567.0
2023-11-14 12:00:00,28.25,28.34,28.18,28.24,396816.0,27.4762,27.5638,27.4081,27.4665,396816.0
2023-11-14 12:30:00,28.24,28.3,28.21,28.27,166284.0,27.4665,27.5249,27.4373,27.4957,166284.0
2023-11-14 13:00:00,28.27,28.37,28.27,28.36,180346.0,27.4957,27.5929,27.4957,27.5832,180346.0
2023-11-14 13:30:00,28.35,28.45,28.33,28.43,224850.0,27.5735,27.6707,27.554,27.6513,224850.0
2023-11-14 14:00:00,28.43,28.47,28.38,28.4,173882.0,27.6513,27.6902,27.6027,27.6221,173882.0
2023-11-14 14:30:00,28.4,28.43,28.34,28.42,198201.0,27.6221,27.6513,27.5638,27.6416,198201.0
2023-11-14 15:00:00,28.42,28.5,28.41,28.5,258835.0,27.6416,27.7194,27.6318,27.7194,258835.0
2023-11-14 15:30:00,28.5,28.52,28.31,28.33,549811.0,27.7194,27.7388,27.5346,27.554,549811.0
2023-11-15 09:30:00,28.42,28.5,28.0,28.15,951747.0,27.6416,27.7194,27.2331,27.379,951747.0
2023-11-15 10:00:00,28.15,28.28,28.15,28.25,293019.0,27.379,27.5054,27.379,27.4762,293019.0
2023-11-15 10:30:00,28.25,28.4,28.24,28.37,258470.0,27.4762,27.6221,27.4665,27.5929,258470.0
2023-11-15 11:00:00,28.36,28.38,28.27,28.3,131201.0,27.5832,27.6027,27.4957,27.5249,131201.0
2023-11-15 11:30:00,28.3,28.3,28.16,28.25,198790.0,27.5249,27.5249,27.3887,27.4762,198790.0
2023-11-15 12:00:00,28.25,28.26,28.18,28.26,175200.0,27.4762,27.486,27.4081,27.486,175200.0
2023-11-15 12:30:00,28.27,28.28,28.2,28.23,93901.0,27.4957,27.5054,27.4276,27.4568,93901.0
2023-11-15 13:00:00,28.24,28.24,28.18,28.18,84595.0,27.4665,27.4665,27.4081,27.4081,84595.0
2023-11-15 13:30:00,28.18,28.21,28.16,28.2,101561.0,27.4081,27.4373,27.3887,27.4276,101561.0
2023-11-15 14:00:00,28.21,28.27,28.2,28.27,85315.0,27.4373,27.4957,27.4276,27.4957,85315.0
2023-11-15 14:30:00,28.26,28.31,28.25,28.27,83264.0,27.486,27.5346,27.4762,27.4957,83264.0
2023-11-15 15:00:00,28.26,28.27,28.23,28.25,93870.0,27.486,27.4957,27.4568,27.4762,93870.0
2023-11-15 15:30:00,28.25,28.27,28.17,28.2,407909.0,27.4762,27.4957,27.3984,27.4276,407909.0
2023-11-16 09:30:00,28.23,28.86,28.19,28.62,1158410.0,27.4568,28.0695,27.4179,27.8361,1158410.0
2023-11-16 10:00:00,28.63,28.85,28.51,28.84,900751.0,27.8458,28.0598,27.7291,28.0501,900751.0
2023-11-16 10:30:00,28.84,29.07,28.82,28.95,1186772.0,28.0501,28.2738,28.0306,28.1571,1186772.0
2023-11-16 11:00:00,28.94,29.04,28.82,28.83,886931.0,28.1473,28.2446,28.0306,28.0403,886931.0
2023-11-16 11:30:00,28.84,28.88,28.66,28.7,486706.0,28.0501,28.089,27.875,27.9139,486706.0
2023-11-16 12:00:00,28.7,28.77,28.66,28.75,362771.0,27.9139,27.982,27.875,27.9625,362771.0
2023-11-16 12:30:00,28.75,28.77,28.68,28.71,220190.0,27.9625,27.982,27.8944,27.9236,220190.0
2023-11-16 13:00:00,28.72,28.76,28.64,28.66,234533.0,27.9334,27.9723,27.8555,27.875,234533.0
2023-11-16 13:30:00,28.66,28.73,28.64,28.66,166518.0,27.875,27.9431,27.8555,27.875,166518.0
2023-11-16 14:00:00,28.65,28.7,28.61,28.68,295024.0,27.8653,27.9139,27.8264,27.8944,295024.0
2023-11-16 14:30:00,28.68,28.75,28.68,28.74,272947.0,27.8944,27.9625,27.8944,27.9528,272947.0
2023-11-16 15:00:00,28.74,28.77,28.61,28.61,322982.0,27.9528,27.982,27.8264,27.8264,322982.0
2023-11-16 15:30:00,28.61,28.66,28.52,28.62,797039.0,27.8264,27.875,27.7388,27.8361,797039.0
2023-11-17 09:30:00,28.69,28.86,28.39,28.44,632831.0,27.9042,28.0695,27.6124,27.661,632831.0
2023-11-17 10:00:00,28.44,28.63,28.44,28.55,249244.0,27.661,27.8458,27.661,27.768,249244.0
2023-11-17 10:30:00,28.55,28.64,28.53,28.61,114086.0,27.768,27.8555,27.7486,27.8264,114086.0
2023-11-17 11:00:00,28.61,28.64,28.48,28.5,179319.0,27.8264,27.8555,27.6999,27.7194,179319.0
2023-11-17 11:30:00,28.51,28.51,28.39,28.48,162715.0,27.7291,27.7291,27.6124,27.6999,162715.0
2023-11-17 12:00:00,28.48,28.54,28.45,28.49,118360.0,27.6999,27.7583,27.6707,27.7097,118360.0
2023-11-17 12:30:00,28.5,28.61,28.5,28.55,127222.0,27.7194,27.8264,27.7194,27.768,127222.0
2023-11-17 13:00:00,28.56,28.66,28.56,28.65,256983.0,27.7777,27.875,27.7777,27.8653,256983.0
2023-11-17 13:30:00,28.66,28.66,28.59,28.59,162191.0,27.875,27.875,27.8069,27.8069,162191.0
2023-11-17 14:00:00,28.59,28.59,28.47,28.49,146641.0,27.8069,27.8069,27.6902,27.7097,146641.0
2023-11-17 14:30:00,28.49,28.51,28.43,28.5,169508.0,27.7097,27.7291,27.6513,27.7194,169508.0
2023-11-17 15:00:00,28.49,28.49,28.43,28.44,111419.0,27.7097,27.7097,27.6513,27.661,111419.0
2023-11-17 15:30:00,28.44,28.44,28.41,28.43,330530.0,27.661,27.661,27.6318,27.6513,330530.0
2023-11-20 09:30:00,28.12,28.52,27.97,28.42,652191.0,27.3498,27.7388,27.2039,27.6416,652191.0
2023-11-20 10:00:00,28.43,28.48,28.32,28.38,188689.0,27.6513,27.6999,27.5443,27.6027,188689.0
2023-11-20 10:30:00,28.39,28.44,28.34,28.38,161831.0,27.6124,27.661,27.5638,27.6027,161831.0
2023-11-20 11:00:00,28.39,28.48,28.35,28.46,193648.0,27.6124,27.6999,27.5735,27.6805,193648.0
2023-11-20 11:30:00,28.46,28.48,28.41,28.43,134592.0,27.6805,27.6999,27.6318,27.6513,134592.0
2023-11-20 12:00:00,28.43,28.5,28.38,28.47,116513.0,27.6513,27.7194,27.6027,27.6902,116513.0
2023-11-20 12:30:00,28.46,28.46,28.3,28.34,155455.0,27.6805,27.6805,27.5249,27.5638,155455.0
2023-11-20 13:00:00,28.33,28.5,28.31,28.44,203130.0,27.554,27.7194,27.5346,27.661,203130.0
2023-11-20 13:30:00,28.44,28.46,28.42,28.45,101756.0,27.661,27.6805,27.6416,27.6707,101756.0
2023-11-20 14:00:00,28.45,28.47,28.42,28.47,50408.0,27.6707,27.6902,27.6416,27.6902,50408.0
2023-11-20 14:30:00,28.47,28.48,28.43,28.44,89542.0,27.6902,27.6999,27.6513,27.661,89542.0
2023-11-20 15:00:00,28.43,28.45,28.42,28.43,114355.0,27.6513,27.6707,27.6416,27.6513,114355.0
2023-11-20 15:30:00,28.44,28.53,28.44,28.53,457760.0,27.661,27.7486,27.661,27.7486,457760.0
2023-11-21 09:30:00,29.0,29.59,28.99,29.43,1212049.0,28.2057,28.7795,28.196,28.6239,1212049.0
2023-11-21 10:00:00,29.42,29.5,29.29,29.46,530719.0,28.6142,28.692,28.4877,28.6531,530719.0
2023-11-21 10:30:00,29.47,29.56,29.44,29.56,430915.0,28.6628,28.7503,28.6336,28.7503,430915.0
2023-11-21 11:00:00,29.56,29.56,29.36,29.39,312563.0,28.7503,28.7503,28.5558,28.585,312563.0
2023-11-21 11:30:00,29.38,29.55,29.34,29.43,517815.0,28.5753,28.7406,28.5364,28.6239,517815.0
2023-11-21 12:00:00,29.44,29.46,29.36,29.46,279525.0,28.6336,28.6531,28.5558,28.6531,279525.0
2023-11-21 12:30:00,29.46,29.54,29.44,29.53,267516.0,28.6531,28.7309,28.6336,28.7212,267516.0
2023-11-21 13:00:00,29.52,29.53,29.37,29.37,263256.0,28.7114,28.7212,28.5656,28.5656,263256.0
2023-11-21 13:30:00,29.37,29.39,29.3,29.33,256856.0,28.5656,28.585,28.4975,28.5266,256856.0
2023-11-21 14:00:00,29.33,29.38,29.2,29.33,275988.0,28.5266,28.5753,28.4002,28.5266,275988.0
2023-11-21 14:30:00,29.33,29.37,29.32,29.35,236313.0,28.5266,28.5656,28.5169,28.5461,236313.0
2023-11-21 15:00:00,29.36,29.36,29.29,29.29,329982.0,28.5558,28.5558,28.4877,28.4877,329982.0
2023-11-21 15:30:00,29.3,29.31,29.2,29.2,600570.0,28.4975,28.5072,28.4002,28.4002,600570.0
2023-11-22 09:30:00,29.25,29.39,29.12,29.31,506700.0,28.4488,28.585,28.3224,28.5072,506700.0
2023-11-22 10:00:00,29.3,29.3,29.02,29.05,338504.0,28.4975,28.4975,28.2251,28.2543,338504.0
2023-11-22 10:30:00,29.05,29.18,29.04,29.14,271368.0,28.2543,28.3808,28.2446,28.3418,271368.0
2023-11-22 11:00:00,29.14,29.2,29.02,29.07,274516.0,28.3418,28.4002,28.2251,28.2738,274516.0
2023-11-22 11:30:00,29.07,29.14,29.02,29.04,118606.0,28.2738,28.3418,28.2251,28.2446,118606.0
2023-11-22 12:00:00,29.05,29.12,29.03,29.1,129025.0,28.2543,28.3224,28.2349,28.3029,129025.0
2023-11-22 12:30:00,29.09,29.13,29.05,29.13,84300.0,28.2932,28.3321,28.2543,28.3321,84300.0
2023-11-22 13:00:00,29.13,29.22,29.13,29.2,85420.0,28.3321,28.4197,28.3321,28.4002,85420.0
2023-11-22 13:30:00,29.2,29.21,29.12,29.15,62330.0,28.4002,28.4099,28.3224,28.3516,62330.0
2023-11-22 14:00:00,29.16,29.23,29.16,29.23,99076.0,28.3613,28.4294,28.3613,28.4294,99076.0
2023-11-22 14:30:00,29.22,29.22,29.13,29.16,58532.0,28.4197,28.4197,28.3321,28.3613,58532.0
2023-11-22 15:00:00,29.16,29.22,29.16,29.21,150309.0,28.3613,28.4197,28.3613,28.4099,150309.0
2023-11-22 15:30:00,29.2,29.26,29.18,29.25,236549.0,28.4002,28.4586,28.3808,28.4488,236549.0
2023-11-24 09:30:00,29.2,29.39,29.18,29.33,465447.0,28.4002,28.585,28.3808,28.5266,465447.0
2023-11-24 10:00:00,29.34,29.52,29.34,29.41,302202.0,28.5364,28.7114,28.5364,28.6045,302202.0
2023-11-24 10:30:00,29.4,29.44,29.25,29.26,189411.0,28.5947,28.6336,28.4488,28.4586,189411.0
2023-11-24 11:00:00,29.25,29.3,29.22,29.3,190739.0,28.4488,28.4975,28.4197,28.4975,190739.0
2023-11-24 11:30:00,29.3,29.32,29.26,29.29,105918.0,28.4975,28.5169,28.4586,28.4877,105918.0
2023-11-24 12:00:00,29.29,29.32,29.23,29.32,148575.0,28.4877,28.5169,28.4294,28.5169,148575.0
2023-11-24 12:30:00,29.32,29.33,29.25,29.32,280636.0,28.5169,28.5266,28.4488,28.5169,280636.0
2023-11-27 09:30:00,29.71,29.74,29.52,29.61,908249.0,28.8962,28.9254,28.7114,28.799,908249.0
2023-11-27 10:00:00,29.63,29.84,29.57,29.78,280558.0,28.8184,29.0227,28.7601,28.9643,280558.0
2023-11-27 10:30:00,29.78,29.86,29.49,29.56,344682.0,28.9643,29.0421,28.6823,28.7503,344682.0
2023-11-27 11:00:00,29.55,29.58,29.48,29.51,119636.0,28.7406,28.7698,28.6725,28.7017,119636.0
2023-11-27 11:30:00,29.51,29.62,29.46,29.62,150512.0,28.7017,28.8087,28.6531,28.8087,150512.0
2023-11-27 12:00:00,29.61,29.63,29.59,29.62,102162.0,28.799,28.8184,28.7795,28.8087,102162.0
2023-11-27 12:30:00,29.61,29.65,29.55,29.64,171150.0,28.799,28.8379,28.7406,28.8282,171150.0
2023-11-27 13:00:00,29.64,29.83,29.61,29.83,286921.0,28.8282,29.013,28.799,29.013,286921.0
2023-11-27 13:30:00,29.83,29.85,29.79,29.85,148794.0,29.013,29.0324,28.974,29.0324,148794.0
2023-11-27 14:00:00,29.84,29.91,29.84,29.91,202061.0,29.0227,29.0908,29.0227,29.0908,202061.0
2023-11-27 14:30:00,29.91,29.93,29.87,29.92,168799.0,29.0908,29.1102,29.0519,29.1005,168799.0
2023-11-27 15:00:00,29.92,29.95,29.85,29.86,212486.0,29.1005,29.1297,29.0324,29.0421,212486.0
2023-11-27 15:30:00,29.86,29.86,29.77,29.78,528333.0,29.0421,29.0421,28.9546,28.9643,528333.0
2023-11-28 09:30:00,30.18,30.41,30.06,30.31,721873.0,29.3534,29.5771,29.2367,29.4798,721873.0
2023-11-28 10:00:00,30.31,30.45,30.22,30.29,375190.0,29.4798,29.616,29.3923,29.4604,375190.0
2023-11-28 10:30:00,30.28,30.64,30.28,30.63,509395.0,29.4506,29.8008,29.4506,29.791,509395.0
2023-11-28 11:00:00,30.62,30.88,30.57,30.77,503256.0,29.7813,30.0342,29.7327,29.9272,503256.0
2023-11-28 11:30:00,30.78,31.0,30.78,31.0,384770.0,29.9369,30.1509,29.9369,30.1509,384770.0
2023-11-28 12:00:00,31.0,31.13,30.98,31.09,580068.0,30.1509,30.2773,30.1315,30.2384,580068.0
2023-11-28 12:30:00,31.09,31.1,30.95,31.01,475045.0,30.2384,30.2482,30.1023,30.1606,475045.0
2023-11-28 13:00:00,31.01,31.05,30.95,31.0,417051.0,30.1606,30.1995,30.1023,30.1509,417051.0
2023-11-28 13:30:00,31.0,31.12,30.99,31.11,234787.0,30.1509,30.2676,30.1412,30.2579,234787.0
2023-11-28 14:00:00,31.11,31.21,31.09,31.09,459346.0,30.2579,30.3552,30.2384,30.2384,459346.0
2023-11-28 14:30:00,31.09,31.14,31.05,31.14,356629.0,30.2384,30.2871,30.1995,30.2871,356629.0
2023-11-28 15:00:00,31.14,31.14,31.09,31.14,424184.0,30.2871,30.2871,30.2384,30.2871,424184.0
2023-11-28 15:30:00,31.14,31.23,31.09,31.22,1226931.0,30.2871,30.3746,30.2384,30.3649,1226931.0
2023-11-29 09:30:00,31.24,31.3,31.02,31.1,1022500.0,30.3843,30.4427,30.1704,30.2482,1022500.0
2023-11-29 10:00:00,31.11,31.24,30.96,31.2,369377.0,30.2579,30.3843,30.112,30.3454,369377.0
2023-11-29 10:30:00,31.19,31.25,31.09,31.25,246735.0,30.3357,30.3941,30.2384,30.3941,246735.0
2023-11-29 11:00:00,31.25,31.27,31.02,31.07,201082.0,30.3941,30.4135,30.1704,30.219,201082.0
2023-11-29 11:30:00,31.06,31.17,31.05,31.14,208869.0,30.2093,30.3162,30.1995,30.2871,208869.0
2023-11-29 12:00:00,31.15,31.24,31.14,31.24,114216.0,30.2968,30.3843,30.2871,30.3843,114216.0
2023-11-29 12:30:00,31.23,31.25,31.19,31.21,135003.0,30.3746,30.3941,30.3357,30.3552,135003.0
2023-11-29 13:00:00,31.21,31.25,31.14,31.25,121679.0,30.3552,30.3941,30.2871,30.3941,121679.0
2023-11-29 13:30:00,31.25,31.29,31.23,31.27,104543.0,30.3941,30.433,30.3746,30.4135,104543.0
2023-11-29 14:00:00,31.27,31.38,31.27,31.29,173382.0,30.4135,30.5205,30.4135,30.433,173382.0
2023-11-29 14:30:00,31.3,31.3,31.18,31.27,155511.0,30.4427,30.4427,30.326,30.4135,155511.0
2023-11-29 15:00:00,31.27,31.27,31.16,31.16,315523.0,30.4135,30.4135,30.3065,30.3065,315523.0
2023-11-29 15:30:00,31.16,31.21,31.13,31.2,339757.0,30.3065,30.3552,30.2773,30.3454,339757.0
2023-11-30 09:30:00,31.06,31.09,30.86,31.02,758164.0,30.2093,30.2384,30.0147,30.1704,758164.0
2023-11-30 10:00:00,31.03,31.09,30.92,30.95,294019.0,30.1801,30.2384,30.0731,30.1023,294019.0
2023-11-30 10:30:00,30.96,31.18,30.96,31.18,155567.0,30.112,30.326,30.112,30.326,155567.0
2023-11-30 11:00:00,31.18,31.29,31.13,31.27,166303.0,30.326,30.433,30.2773,30.4135,166303.0
2023-11-30 11:30:00,31.27,31.27,31.13,31.18,163569.0,30.4135,30.4135,30.2773,30.326,163569.0
2023-11-30 12:00:00,31.18,31.24,31.17,31.21,148372.0,30.326,30.3843,30.3162,30.3552,148372.0
2023-11-30 12:30:00,31.21,31.23,31.11,31.12,79684.0,30.3552,30.3746,30.2579,30.2676,79684.0
2023-11-30 13:00:00,31.13,31.23,31.13,31.2,85598.0,30.2773,30.3746,30.2773,30.3454,85598.0
2023-11-30 13:30:00,31.2,31.23,31.16,31.19,94391.0,30.3454,30.3746,30.3065,30.3357,94391.0
2023-11-30 14:00:00,31.18,31.23,31.16,31.23,85772.0,30.326,30.3746,30.3065,30.3746,85772.0
2023-11-30 14:30:00,31.24,31.31,31.23,31.29,189436.0,30.3843,30.4524,30.3746,30.433,189436.0
2023-11-30 15:00:00,31.29,31.3,31.22,31.25,140339.0,30.433,30.4427,30.3649,30.3941,140339.0
2023-11-30 15:30:00,31.25,31.33,31.22,31.32,413266.0,30.3941,30.4719,30.3649,30.4621,413266.0
2023-12-01 09:30:00,31.25,31.49,31.12,31.4,583938.0,30.3941,30.6275,30.2676,30.5399,583938.0
2023-12-01 10:00:00,31.4,31.58,31.3,31.36,604520.0,30.5399,30.715,30.4427,30.501,604520.0
2023-12-01 10:30:00,31.35,31.41,31.26,31.34,252045.0,30.4913,30.5497,30.4038,30.4816,252045.0
2023-12-01 11:00:00,31.34,31.6,31.21,31.54,465325.0,30.4816,30.7345,30.3552,30.6761,465325.0
2023-12-01 11:30:00,31.54,31.63,31.47,31.56,189517.0,30.6761,30.7636,30.608,30.6956,189517.0
2023-12-01 12:00:00,31.55,31.61,31.5,31.56,141751.0,30.6858,30.7442,30.6372,30.6956,141751.0
2023-12-01 12:30:00,31.56,31.71,31.56,31.7,225628.0,30.6956,30.8415,30.6956,30.8317,225628.0
2023-12-01 13:00:00,31.7,31.77,31.65,31.75,255721.0,30.8317,30.8998,30.7831,30.8804,255721.0
2023-12-01 13:30:00,31.74,31.91,31.73,31.81,353940.0,30.8706,31.036,30.8609,30.9387,353940.0
2023-12-01 14:00:00,31.81,31.83,31.71,31.72,199535.0,30.9387,30.9582,30.8415,30.8512,199535.0
2023-12-01 14:30:00,31.71,31.75,31.66,31.73,209418.0,30.8415,30.8804,30.7928,30.8609,209418.0
2023-12-01 15:00:00,31.73,31.86,31.73,31.83,214730.0,30.8609,30.9873,30.8609,30.9582,214730.0
2023-12-01 15:30:00,31.82,31.86,31.77,31.8,882220.0,30.9484,30.9873,30.8998,30.929,882220.0
2023-12-04 09:30:00,31.12,31.29,30.98,31.15,1917608.0,30.2676,30.433,30.1315,30.2968,1917608.0
2023-12-04 10:00:00,31.16,31.27,30.9,31.01,1204316.0,30.3065,30.4135,30.0536,30.1606,1204316.0
2023-12-04 10:30:00,31.02,31.05,30.75,30.8,1290949.0,30.1704,30.1995,29.9078,29.9564,1290949.0
2023-12-04 11:00:00,30.79,30.98,30.75,30.88,648466.0,29.9467,30.1315,29.9078,30.0342,648466.0
2023-12-04 11:30:00,30.88,30.96,30.79,30.95,428001.0,30.0342,30.112,29.9467,30.1023,428001.0
2023-12-04 12:00:00,30.95,31.14,30.95,30.99,398202.0,30.1023,30.2871,30.1023,30.1412,398202.0
2023-12-04 12:30:00,30.98,31.04,30.94,31.03,415467.0,30.1315,30.1898,30.0925,30.1801,415467.0
2023-12-04 13:00:00,31.04,31.04,30.84,30.86,332296.0,30.1898,30.1898,29.9953,30.0147,332296.0
2023-12-04 13:30:00,30.87,30.88,30.77,30.8,349836.0,30.0245,30.0342,29.9272,29.9564,349836.0
2023-12-04 14:00:00,30.8,30.86,30.79,30.85,213717.0,29.9564,30.0147,29.9467,30.005,213717.0
2023-12-04 14:30:00,30.86,31.01,30.86,31.01,294918.0,30.0147,30.1606,30.0147,30.1606,294918.0
2023-12-04 15:00:00,31.0,31.03,30.94,30.95,469905.0,30.1509,30.1801,30.0925,30.1023,469905.0
2023-12-04 15:30:00,30.94,31.07,30.86,31.01,1064643.0,30.0925,30.219,30.0147,30.1606,1064643.0
2023-12-05 09:30:00,30.68,30.95,30.35,30.5,1198282.0,29.8397,30.1023,29.5187,29.6646,1198282.0
2023-12-05 10:00:00,30.5,30.73,30.38,30.42,901276.0,29.6646,29.8883,29.5479,29.5868,901276.0
2023-12-05 10:30:00,30.42,30.45,30.18,30.39,568089.0,29.5868,29.616,29.3534,29.5576,568089.0
2023-12-05 11:00:00,30.39,30.45,30.3,30.41,328484.0,29.5576,29.616,29.4701,29.5771,328484.0
2023-12-05 11:30:00,30.41,30.44,30.32,30.42,378226.0,29.5771,29.6062,29.4895,29.5868,378226.0
2023-12-05 12:00:00,30.42,30.63,30.39,30.55,299975.0,29.5868,29.791,29.5576,29.7132,299975.0
2023-12-05 12:30:00,30.55,30.57,30.48,30.52,137838.0,29.7132,29.7327,29.6451,29.6841,137838.0
2023-12-05 13:00:00,30.52,30.62,30.5,30.55,103369.0,29.6841,29.7813,29.6646,29.7132,103369.0
2023-12-05 13:30:00,30.55,30.62,30.47,30.52,136038.0,29.7132,29.7813,29.6354,29.6841,136038.0
2023-12-05 14:00:00,30.52,30.56,30.48,30.5,85091.0,29.6841,29.723,29.6451,29.6646,85091.0
2023-12-05 14:30:00,30.5,30.63,30.49,30.61,135914.0,29.6646,29.791,29.6549,29.7716,135914.0
2023-12-05 15:00:00,30.6,30.66,30.52,30.52,164834.0,29.7619,29.8202,29.6841,29.6841,164834.0
2023-12-05 15:30:00,30.52,30.59,30.45,30.46,634630.0,29.6841,29.7521,29.616,29.6257,634630.0
2023-12-06 09:30:00,30.83,30.87,30.46,30.54,422732.0,29.9856,30.0245,29.6257,29.7035,422732.0
2023-12-06 10:00:00,30.55,30.84,30.47,30.75,316595.0,29.7132,29.9953,29.6354,29.9078,316595.0
2023-12-06 10:30:00,30.76,30.96,30.76,30.81,280431.0,29.9175,30.112,29.9175,29.9661,280431.0
2023-12-06 11:00:00,30.8,30.83,30.59,30.6,193618.0,29.9564,29.9856,29.7521,29.7619,193618.0
2023-12-06 11:30:00,30.6,30.68,30.54,30.66,312877.0,29.7619,29.8397,29.7035,29.8202,312877.0
2023-12-06 12:00:00,30.65,30.65,30.5,30.51,160254.0,29.8105,29.8105,29.6646,29.6743,160254.0
2023-12-06 12:30:00,30.52,30.55,30.5,30.53,90822.0,29.6841,29.7132,29.6646,29.6938,90822.0
2023-12-06 13:00:00,30.53,30.59,30.47,30.54,157715.0,29.6938,29.7521,29.6354,29.7035,157715.0
2023-12-06 13:30:00,30.54,30.6,30.5,30.55,166945.0,29.7035,29.7619,29.6646,29.7132,166945.0
2023-12-06 14:00:00,30.56,30.58,30.5,30.5,71993.0,29.723,29.7424,29.6646,29.6646,71993.0
2023-12-06 14:30:00,30.5,30.61,30.5,30.58,74970.0,29.6646,29.7716,29.6646,29.7424,74970.0
2023-12-06 15:00:00,30.58,30.59,30.45,30.48,165340.0,29.7424,29.7521,29.616,29.6451,165340.0
2023-12-06 15:30:00,30.48,30.48,30.41,30.43,352439.0,29.6451,29.6451,29.5771,29.5965,352439.0
2023-12-07 09:30:00,30.62,30.62,29.99,30.05,638873.0,29.7813,29.7813,29.1686,29.2269,638873.0
2023-12-07 10:00:00,30.04,30.27,30.04,30.22,205271.0,29.2172,29.4409,29.2172,29.3923,205271.0
2023-12-07 10:30:00,30.22,30.33,30.19,30.27,150606.0,29.3923,29.4993,29.3631,29.4409,150606.0
2023-12-07 11:00:00,30.28,30.36,30.24,30.3,170741.0,29.4506,29.5284,29.4117,29.4701,170741.0
2023-12-07 11:30:00,30.3,30.32,30.21,30.29,111263.0,29.4701,29.4895,29.3825,29.4604,111263.0
2023-12-07 12:00:00,30.29,30.3,30.1,30.22,262901.0,29.4604,29.4701,29.2756,29.3923,262901.0
2023-12-07 12:30:00,30.21,30.41,30.21,30.35,293030.0,29.3825,29.5771,29.3825,29.5187,293030.0
2023-12-07 13:00:00,30.34,30.43,30.33,30.39,106493.0,29.509,29.5965,29.4993,29.5576,106493.0
2023-12-07 13:30:00,30.4,30.47,30.38,30.38,114486.0,29.5673,29.6354,29.5479,29.5479,114486.0
2023-12-07 14:00:00,30.38,30.39,30.3,30.31,133718.0,29.5479,29.5576,29.4701,29.4798,133718.0
2023-12-07 14:30:00,30.3,30.32,30.27,30.31,151571.0,29.4701,29.4895,29.4409,29.4798,151571.0
2023-12-07 15:00:00,30.32,30.35,30.28,30.32,292818.0,29.4895,29.5187,29.4506,29.4895,292818.0
2023-12-07 15:30:00,30.33,30.39,30.29,30.31,430222.0,29.4993,29.5576,29.4604,29.4798,430222.0
2023-12-08 09:30:00,29.58,29.97,29.55,29.91,773316.0,28.7698,29.1491,28.7406,29.0908,773316.0
2023-12-08 10:00:00,29.92,30.1,29.87,30.05,377243.0,29.1005,29.2756,29.0519,29.2269,377243.0
2023-12-08 10:30:00,30.04,30.06,29.83,29.93,177324.0,29.2172,29.2367,29.013,29.1102,177324.0
2023-12-08 11:00:00,29.94,29.95,29.77,29.81,301824.0,29.1199,29.1297,28.9546,28.9935,301824.0
2023-12-08 11:30:00,29.82,29.86,29.64,29.64,307116.0,29.0032,29.0421,28.8282,28.8282,307116.0
2023-12-08 12:00:00,29.64,29.66,29.43,29.48,424316.0,28.8282,28.8476,28.6239,28.6725,424316.0
2023-12-08 12:30:00,29.48,29.48,29.36,29.44,381862.0,28.6725,28.6725,28.5558,28.6336,381862.0
2023-12-08 13:00:00,29.44,29.61,29.44,29.61,192096.0,28.6336,28.799,28.6336,28.799,192096.0
2023-12-08 13:30:00,29.61,29.64,29.52,29.52,83025.0,28.799,28.8282,28.7114,28.7114,83025.0
2023-12-08 14:00:00,29.52,29.67,29.51,29.66,139902.0,28.7114,28.8573,28.7017,28.8476,139902.0
2023-12-08 14:30:00,29.67,29.68,29.64,29.67,132960.0,28.8573,28.8671,28.8282,28.8573,132960.0
2023-12-08 15:00:00,29.68,29.77,29.67,29.77,187596.0,28.8671,28.9546,28.8573,28.9546,187596.0
2023-12-08 15:30:00,29.76,29.76,29.66,29.68,632294.0,28.9449,28.9449,28.8476,28.8671,632294.0
2023-12-11 09:30:00,29.33,29.42,29.08,29.32,716568.0,28.5266,28.6142,28.2835,28.5169,716568.0
2023-12-11 10:00:00,29.32,29.46,29.26,29.29,246431.0,28.5169,28.6531,28.4586,28.4877,246431.0
2023-12-11 10:30:00,29.3,29.44,29.25,29.39,244914.0,28.4975,28.6336,28.4488,28.585,244914.0
2023-12-11 11:00:00,29.39,29.46,29.34,29.4,171976.0,28.585,28.6531,28.5364,28.5947,171976.0
2023-12-11 11:30:00,29.39,29.48,29.37,29.43,137482.0,28.585,28.6725,28.5656,28.6239,137482.0
2023-12-11 12:00:00,29.44,29.48,29.33,29.37,191012.0,28.6336,28.6725,28.5266,28.5656,191012.0
2023-12-11 12:30:00,29.37,29.41,29.3,29.34,81461.0,28.5656,28.6045,28.4975,28.5364,81461.0
2023-12-11 13:00:00,29.34,29.44,29.31,29.39,156025.0,28.5364,28.6336,28.5072,28.585,156025.0
2023-12-11 13:30:00,29.4,29.55,29.4,29.51,105679.0,28.5947,28.7406,28.5947,28.7017,105679.0
2023-12-11 14:00:00,29.53,29.6,29.53,29.6,131900.0,28.7212,28.7893,28.7212,28.7893,131900.0
2023-12-11 14:30:00,29.59,29.62,29.52,29.59,159695.0,28.7795,28.8087,28.7114,28.7795,159695.0
2023-12-11 15:00:00,29.59,29.6,29.52,29.57,107653.0,28.7795,28.7893,28.7114,28.7601,107653.0
2023-12-11 15:30:00,29.57,29.6,29.52,29.55,388659.0,28.7601,28.7893,28.7114,28.7406,388659.0
2023-12-12 09:30:00,29.65,29.65,29.13,29.18,518331.0,28.8379,28.8379,28.3321,28.3808,518331.0
2023-12-12 10:00:00,29.18,29.31,29.13,29.26,144065.0,28.3808,28.5072,28.3321,28.4586,144065.0
2023-12-12 10:30:00,29.27,29.29,29.09,29.14,144427.0,28.4683,28.4877,28.2932,28.3418,144427.0
2023-12-12 11:00:00,29.14,29.19,29.05,29.05,134176.0,28.3418,28.3905,28.2543,28.2543,134176.0
2023-12-12 11:30:00,29.05,29.05,28.91,28.95,311206.0,28.2543,28.2543,28.1181,28.1571,311206.0
2023-12-12 12:00:00,28.96,29.0,28.88,28.95,201638.0,28.1668,28.2057,28.089,28.1571,201638.0
2023-12-12 12:30:00,28.95,28.95,28.79,28.79,438378.0,28.1571,28.1571,28.0014,28.0014,438378.0
2023-12-12 13:00:00,28.78,28.89,28.72,28.75,548066.0,27.9917,28.0987,27.9334,27.9625,548066.0
2023-12-12 13:30:00,28.75,28.84,28.75,28.79,174882.0,27.9625,28.0501,27.9625,28.0014,174882.0
2023-12-12 14:00:00,28.79,28.83,28.75,28.77,214163.0,28.0014,28.0403,27.9625,27.982,214163.0
2023-12-12 14:30:00,28.77,28.84,28.75,28.83,128175.0,27.982,28.0501,27.9625,28.0403,128175.0
2023-12-12 15:00:00,28.82,28.83,28.74,28.79,232719.0,28.0306,28.0403,27.9528,28.0014,232719.0
2023-12-12 15:30:00,28.8,28.88,28.8,28.85,569715.0,28.0112,28.089,28.0112,28.0598,569715.0
2023-12-13 09:30:00,28.87,28.97,28.67,28.9,605790.0,28.0792,28.1765,27.8847,28.1084,605790.0
2023-12-13 10:00:00,28.89,29.0,28.83,28.94,196379.0,28.0987,28.2057,28.0403,28.1473,196379.0
2023-12-13 10:30:00,28.94,29.08,28.92,29.04,215893.0,28.1473,28.2835,28.1279,28.2446,215893.0
2023-12-13 11:00:00,29.04,29.07,28.93,28.95,166997.0,28.2446,28.2738,28.1376,28.1571,166997.0
2023-12-13 11:30:00,28.95,29.04,28.94,28.97,173573.0,28.1571,28.2446,28.1473,28.1765,173573.0
2023-12-13 12:00:00,28.98,29.03,28.97,28.98,114494.0,28.1862,28.2349,28.1765,28.1862,114494.0
2023-12-13 12:30:00,28.99,29.02,28.95,28.96,122833.0,28.196,28.2251,28.1571,28.1668,122833.0
2023-12-13 13:00:00,28.96,28.99,28.95,28.95,161933.0,28.1668,28.196,28.1571,28.1571,161933.0
2023-12-13 13:30:00,28.94,29.0,28.9,28.99,137991.0,28.1473,28.2057,28.1084,28.196,137991.0
2023-12-13 14:00:00,28.99,29.78,28.99,29.73,1021138.0,28.196,28.9643,28.196,28.9157,1021138.0
2023-12-13 14:30:00,29.72,30.11,29.63,30.08,1051242.0,28.906,29.2853,28.8184,29.2561,1051242.0
2023-12-13 15:00:00,30.09,30.34,30.02,30.24,1065804.0,29.2658,29.509,29.1977,29.4117,1065804.0
2023-12-13 15:30:00,30.25,30.7,30.25,30.69,1832022.0,29.4214,29.8591,29.4214,29.8494,1832022.0
2023-12-14 09:30:00,31.19,31.92,31.18,31.62,2206819.0,30.3357,31.0457,30.326,30.7539,2206819.0
2023-12-14 10:00:00,31.63,31.76,31.36,31.36,727276.0,30.7636,30.8901,30.501,30.501,727276.0
2023-12-14 10:30:00,31.36,31.54,31.19,31.51,816072.0,30.501,30.6761,30.3357,30.6469,816072.0
2023-12-14 11:00:00,31.5,31.57,31.41,31.5,402906.0,30.6372,30.7053,30.5497,30.6372,402906.0
2023-12-14 11:30:00,31.5,31.55,31.41,31.5,298029.0,30.6372,30.6858,30.5497,30.6372,298029.0
2023-12-14 12:00:00,31.5,31.55,31.41,31.42,252394.0,30.6372,30.6858,30.5497,30.5594,252394.0
2023-12-14 12:30:00,31.43,31.52,31.31,31.37,448599.0,30.5691,30.6567,30.4524,30.5108,448599.0
2023-12-14 13:00:00,31.37,31.38,31.22,31.24,347174.0,30.5108,30.5205,30.3649,30.3843,347174.0
2023-12-14 13:30:00,31.24,31.34,31.12,31.2,194188.0,30.3843,30.4816,30.2676,30.3454,194188.0
2023-12-14 14:00:00,31.2,31.25,31.13,31.14,133314.0,30.3454,30.3941,30.2773,30.2871,133314.0
2023-12-14 14:30:00,31.14,31.18,31.05,31.14,183481.0,30.2871,30.326,30.1995,30.2871,183481.0
2023-12-14 15:00:00,31.14,31.27,31.14,31.23,273369.0,30.2871,30.4135,30.2871,30.3746,273369.0
2023-12-14 15:30:00,31.23,31.35,31.23,31.3,666858.0,30.3746,30.4913,30.3746,30.4427,666858.0
2023-12-15 09:30:00,31.05,31.2,30.89,31.0,696055.0,30.1995,30.3454,30.0439,30.1509,696055.0
2023-12-15 10:00:00,31.03,31.3,31.0,31.24,286807.0,30.1801,30.4427,30.1509,30.3843,286807.0
2023-12-15 10:30:00,31.23,31.34,31.16,31.29,170115.0,30.3746,30.4816,30.3065,30.433,170115.0
2023-12-15 11:00:00,31.29,31.34,31.22,31.27,132683.0,30.433,30.4816,30.3649,30.4135,132683.0
2023-12-15 11:30:00,31.27,31.28,31.17,31.2,221317.0,30.4135,30.4232,30.3162,30.3454,221317.0
2023-12-15 12:00:00,31.2,31.3,31.18,31.28,164010.0,30.3454,30.4427,30.326,30.4232,164010.0
2023-12-15 12:30:00,31.28,31.3,31.22,31.27,84460.0,30.4232,30.4427,30.3649,30.4135,84460.0
2023-12-15 13:00:00,31.27,31.3,31.06,31.1,332142.0,30.4135,30.4427,30.2093,30.2482,332142.0
2023-12-15 13:30:00,31.12,31.17,31.02,31.03,207871.0,30.2676,30.3162,30.1704,30.1801,207871.0
2023-12-15 14:00:00,31.02,31.05,30.97,30.99,403633.0,30.1704,30.1995,30.1217,30.1412,403633.0
2023-12-15 14:30:00,30.98,31.07,30.97,31.03,608350.0,30.1315,30.219,30.1217,30.1801,608350.0
2023-12-15 15:00:00,31.04,31.14,31.03,31.13,331640.0,30.1898,30.2871,30.1801,30.2773,331640.0
2023-12-15 15:30:00,31.14,31.17,30.98,30.98,930777.0,30.2871,30.3162,30.1315,30.1315,930777.0
2023-12-18 09:30:00,30.73,30.83,30.56,30.65,405476.0,30.3747,30.4735,30.2067,30.2956,405476.0
2023-12-18 10:00:00,30.66,30.7,30.41,30.52,231055.0,30.3055,30.345,30.0584,30.1671,231055.0
2023-12-18 10:30:00,30.52,30.59,30.46,30.48,124816.0,30.1671,30.2363,30.1078,30.1276,124816.0
2023-12-18 11:00:00,30.48,30.61,30.44,30.61,85023.0,30.1276,30.2561,30.0881,30.2561,85023.0
2023-12-18 11:30:00,30.61,30.67,30.52,30.53,133432.0,30.2561,30.3154,30.1671,30.177,133432.0
2023-12-18 12:00:00,30.53,30.66,30.53,30.62,93736.0,30.177,30.3055,30.177,30.266,93736.0
2023-12-18 12:30:00,30.61,30.77,30.53,30.77,178491.0,30.2561,30.4142,30.177,30.4142,178491.0
2023-12-18 13:00:00,30.77,30.77,30.67,30.68,184954.0,30.4142,30.4142,30.3154,30.3253,184954.0
2023-12-18 13:30:00,30.68,30.69,30.63,30.66,59754.0,30.3253,30.3352,30.2759,30.3055,59754.0
2023-12-18 14:00:00,30.66,30.71,30.64,30.68,50030.0,30.3055,30.3549,30.2857,30.3253,50030.0
2023-12-18 14:30:00,30.67,30.71,30.66,30.7,111920.0,30.3154,30.3549,30.3055,30.345,111920.0
2023-12-18 15:00:00,30.71,30.73,30.68,30.69,87628.0,30.3549,30.3747,30.3253,30.3352,87628.0
2023-12-18 15:30:00,30.68,30.73,30.61,30.72,398455.0,30.3253,30.3747,30.2561,30.3648,398455.0
2023-12-19 09:30:00,30.9,31.55,30.84,31.52,719556.0,30.5427,31.1852,30.4834,31.1556,719556.0
2023-12-19 10:00:00,31.53,31.84,31.48,31.73,637965.0,31.1655,31.4719,31.116,31.3631,637965.0
2023-12-19 10:30:00,31.73,31.79,31.61,31.73,293991.0,31.3631,31.4224,31.2445,31.3631,293991.0
2023-12-19 11:00:00,31.73,31.8,31.69,31.79,280566.0,31.3631,31.4323,31.3236,31.4224,280566.0
2023-12-19 11:30:00,31.79,31.85,31.73,31.73,260042.0,31.4224,31.4818,31.3631,31.3631,260042.0
2023-12-19 12:00:00,31.73,31.77,31.61,31.66,185108.0,31.3631,31.4027,31.2445,31.2939,185108.0
2023-12-19 12:30:00,31.66,31.67,31.58,31.59,165401.0,31.2939,31.3038,31.2149,31.2248,165401.0
2023-12-19 13:00:00,31.59,31.62,31.42,31.48,163956.0,31.2248,31.2544,31.0567,31.116,163956.0
2023-12-19 13:30:00,31.47,31.55,31.46,31.54,95277.0,31.1061,31.1852,31.0963,31.1753,95277.0
2023-12-19 14:00:00,31.55,31.58,31.54,31.58,89158.0,31.1852,31.2149,31.1753,31.2149,89158.0
2023-12-19 14:30:00,31.57,31.57,31.51,31.55,78807.0,31.205,31.205,31.1457,31.1852,78807.0
2023-12-19 15:00:00,31.56,31.57,31.48,31.55,85439.0,31.1951,31.205,31.116,31.1852,85439.0
2023-12-19 15:30:00,31.55,31.61,31.52,31.56,1087299.0,31.1852,31.2445,31.1556,31.1951,1087299.0
2023-12-20 09:30:00,31.64,31.67,31.43,31.6,420213.0,31.2742,31.3038,31.0666,31.2346,420213.0
2023-12-20 10:00:00,31.6,31.61,31.3,31.35,183775.0,31.2346,31.2445,30.9381,30.9875,183775.0
2023-12-20 10:30:00,31.36,31.49,31.36,31.39,116386.0,30.9974,31.1259,30.9974,31.0271,116386.0
2023-12-20 11:00:00,31.39,31.46,31.38,31.45,87199.0,31.0271,31.0963,31.0172,31.0864,87199.0
2023-12-20 11:30:00,31.45,31.46,31.34,31.36,101909.0,31.0864,31.0963,30.9776,30.9974,101909.0
2023-12-20 12:00:00,31.36,31.4,31.34,31.35,80070.0,30.9974,31.037,30.9776,30.9875,80070.0
2023-12-20 12:30:00,31.36,31.47,31.35,31.45,60592.0,30.9974,31.1061,30.9875,31.0864,60592.0
2023-12-20 13:00:00,31.45,31.48,31.38,31.4,59958.0,31.0864,31.116,31.0172,31.037,59958.0
2023-12-20 13:30:00,31.41,31.45,31.41,31.41,24634.0,31.0468,31.0864,31.0468,31.0468,24634.0
2023-12-20 14:00:00,31.4,31.46,31.37,31.44,38413.0,31.037,31.0963,31.0073,31.0765,38413.0
2023-12-20 14:30:00,31.43,31.43,31.04,31.04,272202.0,31.0666,31.0666,30.6811,30.6811,272202.0
2023-12-20 15:00:00,31.03,31.11,30.89,30.98,635705.0,30.6712,30.7503,30.5329,30.6218,635705.0
2023-12-20 15:30:00,30.98,31.0,30.77,30.78,866300.0,30.6218,30.6416,30.4142,30.4241,866300.0
2023-12-21 09:30:00,31.29,31.56,31.28,31.46,641282.0,30.9282,31.1951,30.9183,31.0963,641282.0
2023-12-21 10:00:00,31.46,31.46,31.19,31.32,326308.0,31.0963,31.0963,30.8294,30.9579,326308.0
2023-12-21 10:30:00,31.33,31.43,31.28,31.35,306256.0,30.9678,31.0666,30.9183,30.9875,306256.0
2023-12-21 11:00:00,31.36,31.48,31.3,31.48,174328.0,30.9974,31.116,30.9381,31.116,174328.0
2023-12-21 11:30:00,31.48,31.48,31.36,31.39,179250.0,31.116,31.116,30.9974,31.0271,179250.0
2023-12-21 12:00:00,31.39,31.43,31.32,31.33,98081.0,31.0271,31.0666,30.9579,30.9678,98081.0
2023-12-21 12:30:00,31.32,31.38,31.27,31.3,126531.0,30.9579,31.0172,30.9085,30.9381,126531.0
2023-12-21 13:00:00,31.31,31.33,31.18,31.27,111980.0,30.948,30.9678,30.8195,30.9085,111980.0
2023-12-21 13:30:00,31.27,31.3,31.2,31.28,126017.0,30.9085,30.9381,30.8393,30.9183,126017.0
2023-12-21 14:00:00,31.27,31.36,31.27,31.35,73713.0,30.9085,30.9974,30.9085,30.9875,73713.0
2023-12-21 14:30:00,31.35,31.41,31.34,31.38,133262.0,30.9875,31.0468,30.9776,31.0172,133262.0
2023-12-21 15:00:00,31.37,31.41,31.34,31.4,112206.0,31.0073,31.0468,30.9776,31.037,112206.0
2023-12-21 15:30:00,31.41,31.44,31.32,31.35,906710.0,31.0468,31.0765,30.9579,30.9875,906710.0
2023-12-22 09:30:00,32.0,32.35,31.88,32.21,1397576.0,31.63,31.976,31.5114,31.8376,1397576.0
2023-12-22 10:00:00,32.22,32.27,32.1,32.13,542819.0,31.8475,31.8969,31.7289,31.7585,542819.0
2023-12-22 10:30:00,32.15,32.15,31.86,31.91,263591.0,31.7783,31.7783,31.4916,31.5411,263591.0
2023-12-22 11:00:00,31.91,31.94,31.79,31.91,176724.0,31.5411,31.5707,31.4224,31.5411,176724.0
2023-12-22 11:30:00,31.91,31.93,31.71,31.77,171127.0,31.5411,31.5608,31.3434,31.4027,171127.0
2023-12-22 12:00:00,31.77,31.9,31.75,31.89,82021.0,31.4027,31.5312,31.3829,31.5213,82021.0
2023-12-22 12:30:00,31.88,31.93,31.86,31.93,70454.0,31.5114,31.5608,31.4916,31.5608,70454.0
2023-12-22 13:00:00,31.93,31.94,31.87,31.89,74308.0,31.5608,31.5707,31.5015,31.5213,74308.0
2023-12-22 13:30:00,31.88,31.9,31.84,31.86,71498.0,31.5114,31.5312,31.4719,31.4916,71498.0
2023-12-22 14:00:00,31.85,31.85,31.59,31.59,218777.0,31.4818,31.4818,31.2248,31.2248,218777.0
2023-12-22 14:30:00,31.59,31.74,31.57,31.74,138753.0,31.2248,31.373,31.205,31.373,138753.0
2023-12-22 15:00:00,31.74,31.77,31.66,31.69,167936.0,31.373,31.4027,31.2939,31.3236,167936.0
2023-12-22 15:30:00,31.7,31.7,31.56,31.57,432072.0,31.3335,31.3335,31.1951,31.205,432072.0
2023-12-26 09:30:00,31.69,31.9,31.48,31.54,322263.0,31.3236,31.5312,31.116,31.1753,322263.0
2023-12-26 10:00:00,31.55,31.64,31.53,31.53,107895.0,31.1852,31.2742,31.1655,31.1655,107895.0
2023-12-26 10:30:00,31.53,31.57,31.48,31.54,120463.0,31.1655,31.205,31.116,31.1753,120463.0
2023-12-26 11:00:00,31.53,31.56,31.48,31.54,104347.0,31.1655,31.1951,31.116,31.1753,104347.0
2023-12-26 11:30:00,31.54,31.59,31.52,31.59,74945.0,31.1753,31.2248,31.1556,31.2248,74945.0
2023-12-26 12:00:00,31.59,31.61,31.55,31.56,52959.0,31.2248,31.2445,31.1852,31.1951,52959.0
2023-12-26 12:30:00,31.56,31.56,31.5,31.52,58390.0,31.1951,31.1951,31.1358,31.1556,58390.0
2023-12-26 13:00:00,31.52,31.57,31.5,31.53,54453.0,31.1556,31.205,31.1358,31.1655,54453.0
2023-12-26 13:30:00,31.52,31.55,31.48,31.5,40053.0,31.1556,31.1852,31.116,31.1358,40053.0
2023-12-26 14:00:00,31.51,31.55,31.51,31.55,28398.0,31.1457,31.1852,31.1457,31.1852,28398.0
2023-12-26 14:30:00,31.55,31.61,31.55,31.59,61820.0,31.1852,31.2445,31.1852,31.2248,61820.0
2023-12-26 15:00:00,31.6,31.63,31.56,31.61,190660.0,31.2346,31.2643,31.1951,31.2445,190660.0
2023-12-26 15:30:00,31.61,31.68,31.59,31.67,270005.0,31.2445,31.3137,31.2248,31.3038,270005.0
2023-12-27 09:30:00,31.85,31.99,31.79,31.91,321690.0,31.4818,31.6201,31.4224,31.5411,321690.0
2023-12-27 10:00:00,31.9,32.13,31.87,32.13,316987.0,31.5312,31.7585,31.5015,31.7585,316987.0
2023-12-27 10:30:00,32.13,32.28,32.06,32.1,431811.0,31.7585,31.9068,31.6893,31.7289,431811.0
2023-12-27 11:00:00,32.1,32.14,32.03,32.09,148219.0,31.7289,31.7684,31.6597,31.719,148219.0
2023-12-27 11:30:00,32.09,32.19,32.09,32.16,201411.0,31.719,31.8178,31.719,31.7882,201411.0
2023-12-27 12:00:00,32.16,32.18,32.08,32.15,107812.0,31.7882,31.8079,31.7091,31.7783,107812.0
2023-12-27 12:30:00,32.16,32.18,32.12,32.17,85965.0,31.7882,31.8079,31.7486,31.7981,85965.0
2023-12-27 13:00:00,32.16,32.23,32.13,32.14,162004.0,31.7882,31.8574,31.7585,31.7684,162004.0
2023-12-27 13:30:00,32.15,32.16,32.02,32.06,110673.0,31.7783,31.7882,31.6498,31.6893,110673.0
2023-12-27 14:00:00,32.06,32.06,31.89,31.97,234656.0,31.6893,31.6893,31.5213,31.6004,234656.0
2023-12-27 14:30:00,31.97,32.01,31.94,31.98,89989.0,31.6004,31.6399,31.5707,31.6102,89989.0
2023-12-27 15:00:00,31.98,32.01,31.93,31.93,137953.0,31.6102,31.6399,31.5608,31.5608,137953.0
2023-12-27 15:30:00,31.94,32.02,31.94,32.01,568489.0,31.5707,31.6498,31.5707,31.6399,568489.0
2023-12-28 09:30:00,31.83,31.9,31.62,31.88,467622.0,31.462,31.5312,31.2544,31.5114,467622.0
2023-12-28 10:00:00,31.89,31.96,31.8,31.91,176452.0,31.5213,31.5905,31.4323,31.5411,176452.0
2023-12-28 10:30:00,31.91,31.91,31.73,31.77,237241.0,31.5411,31.5411,31.3631,31.4027,237241.0
2023-12-28 11:00:00,31.77,31.78,31.47,31.52,406493.0,31.4027,31.4126,31.1061,31.1556,406493.0
2023-12-28 11:30:00,31.52,31.56,31.41,31.44,309143.0,31.1556,31.1951,31.0468,31.0765,309143.0
2023-12-28 12:00:00,31.44,31.54,31.44,31.46,213830.0,31.0765,31.1753,31.0765,31.0963,213830.0
2023-12-28 12:30:00,31.46,31.49,31.43,31.49,147177.0,31.0963,31.1259,31.0666,31.1259,147177.0
2023-12-28 13:00:00,31.5,31.5,31.36,31.42,192449.0,31.1358,31.1358,30.9974,31.0567,192449.0
2023-12-28 13:30:00,31.42,31.42,31.32,31.36,273906.0,31.0567,31.0567,30.9579,30.9974,273906.0
2023-12-28 14:00:00,31.36,31.41,31.28,31.32,236831.0,30.9974,31.0468,30.9183,30.9579,236831.0
2023-12-28 14:30:00,31.32,31.36,31.23,31.23,408965.0,30.9579,30.9974,30.8689,30.8689,408965.0
2023-12-28 15:00:00,31.23,31.29,31.23,31.24,354123.0,30.8689,30.9282,30.8689,30.8788,354123.0
2023-12-28 15:30:00,31.25,31.26,31.16,31.18,913669.0,30.8887,30.8986,30.7997,30.8195,913669.0
2023-12-29 09:30:00,31.03,31.14,30.68,31.0,1072033.0,30.6712,30.78,30.3253,30.6416,1072033.0
2023-12-29 10:00:00,31.01,31.07,30.97,31.0,256140.0,30.6515,30.7108,30.6119,30.6416,256140.0
2023-12-29 10:30:00,31.0,31.07,30.93,31.02,297001.0,30.6416,30.7108,30.5724,30.6613,297001.0
2023-12-29 11:00:00,31.01,31.09,30.95,30.95,291890.0,30.6515,30.7305,30.5922,30.5922,291890.0
2023-12-29 11:30:00,30.95,31.04,30.93,30.99,200974.0,30.5922,30.6811,30.5724,30.6317,200974.0
2023-12-29 12:00:00,31.0,31.07,30.96,31.04,242920.0,30.6416,30.7108,30.602,30.6811,242920.0
2023-12-29 12:30:00,31.03,31.1,30.98,31.0,216844.0,30.6712,30.7404,30.6218,30.6416,216844.0
2023-12-29 13:00:00,30.99,31.05,30.93,30.96,203421.0,30.6317,30.691,30.5724,30.602,203421.0
2023-12-29 13:30:00,30.96,31.07,30.95,31.06,168338.0,30.602,30.7108,30.5922,30.7009,168338.0
2023-12-29 14:00:00,31.06,31.11,31.05,31.09,180913.0,30.7009,30.7503,30.691,30.7305,180913.0
2023-12-29 14:30:00,31.09,31.16,31.09,31.14,156068.0,30.7305,30.7997,30.7305,30.78,156068.0
2023-12-29 15:00:00,31.13,31.13,31.06,31.11,235494.0,30.7701,30.7701,30.7009,30.7503,235494.0
2023-12-29 15:30:00,31.1,31.1,30.98,31.02,634405.0,30.7404,30.7404,30.6218,30.6613,634405.0
2024-01-02 09:30:00,31.04,31.23,30.87,31.23,676270.0,30.6811,30.8689,30.5131,30.8689,676270.0
2024-01-02 10:00:00,31.23,31.24,30.91,30.93,307430.0,30.8689,30.8788,30.5526,30.5724,307430.0
2024-01-02 10:30:00,30.92,30.92,30.61,30.64,501797.0,30.5625,30.5625,30.2561,30.2857,501797.0
2024-01-02 11:00:00,30.64,30.85,30.64,30.75,345504.0,30.2857,30.4933,30.2857,30.3945,345504.0
2024-01-02 11:30:00,30.74,30.82,30.7,30.82,235843.0,30.3846,30.4637,30.345,30.4637,235843.0
2024-01-02 12:00:00,30.82,30.89,30.79,30.84,157491.0,30.4637,30.5329,30.434,30.4834,157491.0
2024-01-02 12:30:00,30.84,30.89,30.75,30.77,121948.0,30.4834,30.5329,30.3945,30.4142,121948.0
2024-01-02 13:00:00,30.76,30.9,30.73,30.88,128611.0,30.4044,30.5427,30.3747,30.523,128611.0
2024-01-02 13:30:00,30.87,30.87,30.71,30.71,210334.0,30.5131,30.5131,30.3549,30.3549,210334.0
2024-01-02 14:00:00,30.71,30.73,30.68,30.7,203713.0,30.3549,30.3747,30.3253,30.345,203713.0
2024-01-02 14:30:00,30.7,30.72,30.64,30.65,192585.0,30.345,30.3648,30.2857,30.2956,192585.0
2024-01-02 15:00:00,30.65,30.69,30.59,30.61,212108.0,30.2956,30.3352,30.2363,30.2561,212108.0
2024-01-02 15:30:00,30.61,30.62,30.5,30.57,555472.0,30.2561,30.266,30.1474,30.2166,555472.0
2024-01-03 09:30:00,29.92,29.92,29.53,29.67,870786.0,29.5741,29.5741,29.1886,29.327,870786.0
2024-01-03 10:00:00,29.68,30.06,29.62,29.76,708539.0,29.3368,29.7124,29.2775,29.4159,708539.0
2024-01-03 10:30:00,29.76,29.84,29.6,29.66,418265.0,29.4159,29.495,29.2578,29.3171,418265.0
2024-01-03 11:00:00,29.67,29.78,29.64,29.74,244916.0,29.327,29.4357,29.2973,29.3961,244916.0
2024-01-03 11:30:00,29.74,29.77,29.6,29.66,636542.0,29.3961,29.4258,29.2578,29.3171,636542.0
2024-01-03 12:00:00,29.66,29.77,29.63,29.77,328945.0,29.3171,29.4258,29.2874,29.4258,328945.0
2024-01-03 12:30:00,29.77,29.77,29.66,29.76,212674.0,29.4258,29.4258,29.3171,29.4159,212674.0
2024-01-03 13:00:00,29.77,29.82,29.75,29.8,178068.0,29.4258,29.4752,29.406,29.4555,178068.0
2024-01-03 13:30:00,29.8,29.87,29.76,29.82,245896.0,29.4555,29.5246,29.4159,29.4752,245896.0
2024-01-03 14:00:00,29.82,29.99,29.66,29.89,346928.0,29.4752,29.6433,29.3171,29.5444,346928.0
2024-01-03 14:30:00,29.89,29.97,29.78,29.79,270577.0,29.5444,29.6235,29.4357,29.4456,270577.0
2024-01-03 15:00:00,29.79,29.79,29.68,29.73,196663.0,29.4456,29.4456,29.3368,29.3863,196663.0
2024-01-03 15:30:00,29.73,29.82,29.73,29.78,689718.0,29.3863,29.4752,29.3863,29.4357,689718.0
2024-01-04 09:30:00,29.86,29.86,29.44,29.64,766792.0,29.5148,29.5148,29.0996,29.2973,766792.0
2024-01-04 10:00:00,29.64,29.83,29.64,29.83,566367.0,29.2973,29.4851,29.2973,29.4851,566367.0
2024-01-04 10:30:00,29.84,29.93,29.81,29.89,360371.0,29.495,29.584,29.4653,29.5444,360371.0
2024-01-04 11:00:00,29.9,29.95,29.83,29.92,294962.0,29.5543,29.6037,29.4851,29.5741,294962.0
2024-01-04 11:30:00,29.92,29.95,29.86,29.88,271897.0,29.5741,29.6037,29.5148,29.5345,271897.0
2024-01-04 12:00:00,29.88,29.89,29.79,29.79,163214.0,29.5345,29.5444,29.4456,29.4456,163214.0
2024-01-04 12:30:00,29.79,29.82,29.7,29.71,191880.0,29.4456,29.4752,29.3566,29.3665,191880.0
2024-01-04 13:00:00,29.71,29.79,29.7,29.7,207370.0,29.3665,29.4456,29.3566,29.3566,207370.0
2024-01-04 13:30:00,29.69,29.77,29.68,29.75,171753.0,29.3467,29.4258,29.3368,29.406,171753.0
2024-01-04 14:00:00,29.75,29.77,29.7,29.71,121312.0,29.406,29.4258,29.3566,29.3665,121312.0
2024-01-04 14:30:00,29.71,29.77,29.69,29.76,97465.0,29.3665,29.4258,29.3467,29.4159,97465.0
2024-01-04 15:00:00,29.76,29.77,29.7,29.74,236455.0,29.4159,29.4258,29.3566,29.3961,236455.0
2024-01-04 15:30:00,29.74,29.78,29.71,29.78,439591.0,29.3961,29.4357,29.3665,29.4357,439591.0
2024-01-05 09:30:00,29.81,29.84,29.52,29.76,656443.0,29.4653,29.495,29.1787,29.4159,656443.0
2024-01-05 10:00:00,29.77,30.36,29.77,30.15,1090964.0,29.4258,30.009,29.4258,29.8014,1090964.0
2024-01-05 10:30:00,30.17,30.2,30.0,30.01,233954.0,29.8212,29.8508,29.6531,29.663,233954.0
2024-01-05 11:00:00,30.01,30.03,29.82,29.83,243015.0,29.663,29.6828,29.4752,29.4851,243015.0
2024-01-05 11:30:00,29.85,29.87,29.72,29.74,227688.0,29.5049,29.5246,29.3764,29.3961,227688.0
2024-01-05 12:00:00,29.73,29.73,29.61,29.63,193923.0,29.3863,29.3863,29.2677,29.2874,193923.0
2024-01-05 12:30:00,29.63,29.7,29.59,29.66,143011.0,29.2874,29.3566,29.2479,29.3171,143011.0
2024-01-05 13:00:00,29.65,29.73,29.63,29.73,96708.0,29.3072,29.3863,29.2874,29.3863,96708.0
2024-01-05 13:30:00,29.74,29.88,29.73,29.88,92824.0,29.3961,29.5345,29.3863,29.5345,92824.0
2024-01-05 14:00:00,29.89,29.93,29.82,29.82,203426.0,29.5444,29.584,29.4752,29.4752,203426.0
2024-01-05 14:30:00,29.82,29.85,29.71,29.73,120152.0,29.4752,29.5049,29.3665,29.3863,120152.0
2024-01-05 15:00:00,29.73,29.77,29.7,29.74,133243.0,29.3863,29.4258,29.3566,29.3961,133243.0
2024-01-05 15:30:00,29.74,29.82,29.73,29.75,342655.0,29.3961,29.4752,29.3863,29.406,342655.0
2024-01-08 09:30:00,29.3,29.65,29.22,29.64,670100.0,28.9612,29.3072,28.8822,29.2973,670100.0
2024-01-08 10:00:00,29.64,29.75,29.57,29.64,335291.0,29.2973,29.406,29.2281,29.2973,335291.0
2024-01-08 10:30:00,29.65,29.8,29.62,29.79,303612.0,29.3072,29.4555,29.2775,29.4456,303612.0
2024-01-08 11:00:00,29.8,29.86,29.75,29.82,175752.0,29.4555,29.5148,29.406,29.4752,175752.0
2024-01-08 11:30:00,29.83,29.84,29.74,29.79,125538.0,29.4851,29.495,29.3961,29.4456,125538.0
2024-01-08 12:00:00,29.79,29.81,29.68,29.69,97745.0,29.4456,29.4653,29.3368,29.3467,97745.0
2024-01-08 12:30:00,29.68,29.69,29.57,29.66,217618.0,29.3368,29.3467,29.2281,29.3171,217618.0
2024-01-08 13:00:00,29.67,29.7,29.64,29.66,90594.0,29.327,29.3566,29.2973,29.3171,90594.0
2024-01-08 13:30:00,29.67,29.72,29.6,29.6,114590.0,29.327,29.3764,29.2578,29.2578,114590.0
2024-01-08 14:00:00,29.6,29.64,29.58,29.64,80659.0,29.2578,29.2973,29.238,29.2973,80659.0
2024-01-08 14:30:00,29.64,29.7,29.64,29.69,139024.0,29.2973,29.3566,29.2973,29.3467,139024.0
2024-01-08 15:00:00,29.68,29.69,29.64,29.68,114995.0,29.3368,29.3467,29.2973,29.3368,114995.0
2024-01-08 15:30:00,29.68,29.7,29.64,29.68,342801.0,29.3368,29.3566,29.2973,29.3368,342801.0
2024-01-09 09:30:00,29.74,29.77,29.33,29.36,555074.0,29.3961,29.4258,28.9909,29.0205,555074.0
2024-01-09 10:00:00,29.35,29.36,29.22,29.28,310166.0,29.0107,29.0205,28.8822,28.9415,310166.0
2024-01-09 10:30:00,29.28,29.32,29.16,29.16,211830.0,28.9415,28.981,28.8229,28.8229,211830.0
2024-01-09 11:00:00,29.15,29.2,29.07,29.14,368569.0,28.813,28.8624,28.7339,28.8031,368569.0
2024-01-09 11:30:00,29.15,29.27,29.15,29.27,165630.0,28.813,28.9316,28.813,28.9316,165630.0
2024-01-09 12:00:00,29.27,29.27,29.16,29.19,112906.0,28.9316,28.9316,28.8229,28.8525,112906.0
2024-01-09 12:30:00,29.18,29.18,29.11,29.15,126011.0,28.8426,28.8426,28.7734,28.813,126011.0
2024-01-09 13:00:00,29.14,29.2,29.11,29.14,136469.0,28.8031,28.8624,28.7734,28.8031,136469.0
2024-01-09 13:30:00,29.14,29.2,29.11,29.18,152441.0,28.8031,28.8624,28.7734,28.8426,152441.0
2024-01-09 14:00:00,29.18,29.18,29.11,29.13,136846.0,28.8426,28.8426,28.7734,28.7932,136846.0
2024-01-09 14:30:00,29.13,29.16,29.11,29.16,145139.0,28.7932,28.8229,28.7734,28.8229,145139.0
2024-01-09 15:00:00,29.16,29.21,29.14,29.14,315649.0,28.8229,28.8723,28.8031,28.8031,315649.0
2024-01-09 15:30:00,29.14,29.18,29.09,29.15,820739.0,28.8031,28.8426,28.7537,28.813,820739.0
2024-01-10 09:30:00,29.14,29.33,29.09,29.1,442065.0,28.8031,28.9909,28.7537,28.7635,442065.0
2024-01-10 10:00:00,29.11,29.11,28.91,28.97,464533.0,28.7734,28.7734,28.5757,28.6351,464533.0
2024-01-10 10:30:00,28.96,29.11,28.96,29.07,300552.0,28.6252,28.7734,28.6252,28.7339,300552.0
2024-01-10 11:00:00,29.07,29.09,28.98,29.03,163413.0,28.7339,28.7537,28.6449,28.6944,163413.0
2024-01-10 11:30:00,29.03,29.06,28.98,29.04,121634.0,28.6944,28.724,28.6449,28.7042,121634.0
2024-01-10 12:00:00,29.04,29.09,29.02,29.08,104921.0,28.7042,28.7537,28.6845,28.7438,104921.0
2024-01-10 12:30:00,29.09,29.14,29.05,29.11,103460.0,28.7537,28.8031,28.7141,28.7734,103460.0
2024-01-10 13:00:00,29.11,29.14,29.04,29.07,211073.0,28.7734,28.8031,28.7042,28.7339,211073.0
2024-01-10 13:30:00,29.07,29.13,29.05,29.13,91988.0,28.7339,28.7932,28.7141,28.7932,91988.0
2024-01-10 14:00:00,29.13,29.14,29.04,29.11,140842.0,28.7932,28.8031,28.7042,28.7734,140842.0
2024-01-10 14:30:00,29.11,29.22,29.11,29.2,179446.0,28.7734,28.8822,28.7734,28.8624,179446.0
2024-01-10 15:00:00,29.2,29.21,29.13,29.16,350841.0,28.8624,28.8723,28.7932,28.8229,350841.0
2024-01-10 15:30:00,29.16,29.2,29.09,29.1,459817.0,28.8229,28.8624,28.7537,28.7635,459817.0
2024-01-11 09:30:00,29.11,29.3,29.04,29.1,476036.0,28.7734,28.9612,28.7042,28.7635,476036.0
2024-01-11 10:00:00,29.09,29.09,28.86,28.95,422423.0,28.7537,28.7537,28.5263,28.6153,422423.0
2024-01-11 10:30:00,28.96,29.02,28.8,28.8,518366.0,28.6252,28.6845,28.467,28.467,518366.0
2024-01-11 11:00:00,28.8,28.82,28.55,28.63,699434.0,28.467,28.4868,28.2199,28.299,699434.0
2024-01-11 11:30:00,28.62,28.63,28.52,28.56,592245.0,28.2891,28.299,28.1903,28.2298,592245.0
2024-01-11 12:00:00,28.57,28.64,28.55,28.59,285807.0,28.2397,28.3089,28.2199,28.2594,285807.0
2024-01-11 12:30:00,28.59,28.66,28.55,28.61,176356.0,28.2594,28.3286,28.2199,28.2792,176356.0
2024-01-11 13:00:00,28.61,28.71,28.6,28.63,180365.0,28.2792,28.3781,28.2693,28.299,180365.0
2024-01-11 13:30:00,28.63,28.68,28.59,28.68,289832.0,28.299,28.3484,28.2594,28.3484,289832.0
2024-01-11 14:00:00,28.69,28.82,28.69,28.81,282040.0,28.3583,28.4868,28.3583,28.4769,282040.0
2024-01-11 14:30:00,28.8,28.91,28.78,28.9,202317.0,28.467,28.5757,28.4472,28.5659,202317.0
2024-01-11 15:00:00,28.9,28.91,28.78,28.83,153315.0,28.5659,28.5757,28.4472,28.4967,153315.0
2024-01-11 15:30:00,28.82,28.89,28.82,28.89,467372.0,28.4868,28.556,28.4868,28.556,467372.0
2024-01-12 09:30:00,29.72,30.22,29.72,29.89,1410613.0,29.3764,29.8706,29.3764,29.5444,1410613.0
2024-01-12 10:00:00,29.89,30.1,29.8,29.98,1033522.0,29.5444,29.752,29.4555,29.6334,1033522.0
2024-01-12 10:30:00,29.99,30.05,29.72,29.8,781816.0,29.6433,29.7026,29.3764,29.4555,781816.0
2024-01-12 11:00:00,29.8,29.96,29.73,29.94,483139.0,29.4555,29.6136,29.3863,29.5938,483139.0
2024-01-12 11:30:00,29.94,29.95,29.71,29.71,493064.0,29.5938,29.6037,29.3665,29.3665,493064.0
2024-01-12 12:00:00,29.71,29.72,29.59,29.62,381995.0,29.3665,29.3764,29.2479,29.2775,381995.0
2024-01-12 12:30:00,29.63,29.7,29.56,29.67,196560.0,29.2874,29.3566,29.2182,29.327,196560.0
2024-01-12 13:00:00,29.68,29.8,29.67,29.77,199161.0,29.3368,29.4555,29.327,29.4258,199161.0
2024-01-12 13:30:00,29.77,29.79,29.72,29.77,151123.0,29.4258,29.4456,29.3764,29.4258,151123.0
2024-01-12 14:00:00,29.77,29.8,29.75,29.76,207480.0,29.4258,29.4555,29.406,29.4159,207480.0
2024-01-12 14:30:00,29.76,29.76,29.66,29.69,184955.0,29.4159,29.4159,29.3171,29.3467,184955.0
2024-01-12 15:00:00,29.7,29.7,29.62,29.66,211019.0,29.3566,29.3566,29.2775,29.3171,211019.0
2024-01-12 15:30:00,29.66,29.73,29.66,29.71,589364.0,29.3171,29.3863,29.3171,29.3665,589364.0
2024-01-16 09:30:00,29.21,29.22,28.79,28.88,955157.0,28.8723,28.8822,28.4571,28.5461,955157.0
2024-01-16 10:00:00,28.88,28.96,28.84,28.86,394316.0,28.5461,28.6252,28.5066,28.5263,394316.0
2024-01-16 10:30:00,28.85,29.0,28.83,28.97,361515.0,28.5164,28.6647,28.4967,28.6351,361515.0
2024-01-16 11:00:00,28.96,28.96,28.73,28.8,676051.0,28.6252,28.6252,28.3978,28.467,676051.0
2024-01-16 11:30:00,28.8,28.83,28.66,28.67,305649.0,28.467,28.4967,28.3286,28.3385,305649.0
2024-01-16 12:00:00,28.66,28.67,28.47,28.5,634974.0,28.3286,28.3385,28.1408,28.1705,634974.0
2024-01-16 12:30:00,28.5,28.6,28.47,28.47,317970.0,28.1705,28.2693,28.1408,28.1408,317970.0
2024-01-16 13:00:00,28.47,28.52,28.43,28.49,357553.0,28.1408,28.1903,28.1013,28.1606,357553.0
2024-01-16 13:30:00,28.49,28.52,28.34,28.4,264318.0,28.1606,28.1903,28.0123,28.0716,264318.0
2024-01-16 14:00:00,28.4,28.49,28.4,28.49,271359.0,28.0716,28.1606,28.0716,28.1606,271359.0
2024-01-16 14:30:00,28.48,28.51,28.42,28.47,295681.0,28.1507,28.1804,28.0914,28.1408,295681.0
2024-01-16 15:00:00,28.47,28.48,28.4,28.43,301515.0,28.1408,28.1507,28.0716,28.1013,301515.0
2024-01-16 15:30:00,28.43,28.43,28.34,28.39,1171596.0,28.1013,28.1013,28.0123,28.0618,1171596.0
2024-01-17 09:30:00,27.97,27.97,27.55,27.57,1363201.0,27.6466,27.6466,27.2315,27.2512,1363201.0
2024-01-17 10:00:00,27.56,27.75,27.52,27.67,540034.0,27.2414,27.4292,27.2018,27.3501,540034.0
2024-01-17 10:30:00,27.66,27.74,27.58,27.61,436178.0,27.3402,27.4193,27.2611,27.2908,436178.0
2024-01-17 11:00:00,27.61,27.64,27.53,27.53,424106.0,27.2908,27.3204,27.2117,27.2117,424106.0
2024-01-17 11:30:00,27.54,27.59,27.44,27.48,498294.0,27.2216,27.271,27.1227,27.1623,498294.0
2024-01-17 12:00:00,27.48,27.55,27.46,27.47,307302.0,27.1623,27.2315,27.1425,27.1524,307302.0
2024-01-17 12:30:00,27.47,27.64,27.46,27.58,277879.0,27.1524,27.3204,27.1425,27.2611,277879.0
2024-01-17 13:00:00,27.59,27.6,27.5,27.54,198768.0,27.271,27.2809,27.182,27.2216,198768.0
2024-01-17 13:30:00,27.54,27.55,27.46,27.55,148590.0,27.2216,27.2315,27.1425,27.2315,148590.0
2024-01-17 14:00:00,27.54,27.66,27.54,27.57,198153.0,27.2216,27.3402,27.2216,27.2512,198153.0
2024-01-17 14:30:00,27.58,27.59,27.53,27.54,163595.0,27.2611,27.271,27.2117,27.2216,163595.0
2024-01-17 15:00:00,27.54,27.57,27.48,27.5,260223.0,27.2216,27.2512,27.1623,27.182,260223.0
2024-01-17 15:30:00,27.51,27.59,27.5,27.5,858922.0,27.1919,27.271,27.182,27.182,858922.0
2024-01-18 09:30:00,27.76,27.77,27.47,27.59,824545.0,27.439,27.4489,27.1524,27.271,824545.0
2024-01-18 10:00:00,27.59,27.62,27.48,27.62,453347.0,27.271,27.3007,27.1623,27.3007,453347.0
2024-01-18 10:30:00,27.61,27.69,27.47,27.5,335225.0,27.2908,27.3698,27.1524,27.182,335225.0
2024-01-18 11:00:00,27.49,27.59,27.45,27.57,407832.0,27.1722,27.271,27.1326,27.2512,407832.0
2024-01-18 11:30:00,27.58,27.58,27.43,27.48,319099.0,27.2611,27.2611,27.1129,27.1623,319099.0
2024-01-18 12:00:00,27.48,27.5,27.41,27.49,309944.0,27.1623,27.182,27.0931,27.1722,309944.0
2024-01-18 12:30:00,27.48,27.52,27.45,27.5,118732.0,27.1623,27.2018,27.1326,27.182,118732.0
2024-01-18 13:00:00,27.5,27.5,27.41,27.46,222075.0,27.182,27.182,27.0931,27.1425,222075.0
2024-01-18 13:30:00,27.46,27.6,27.46,27.56,198764.0,27.1425,27.2809,27.1425,27.2414,198764.0
2024-01-18 14:00:00,27.55,27.55,27.5,27.54,167891.0,27.2315,27.2315,27.182,27.2216,167891.0
2024-01-18 14:30:00,27.55,27.57,27.52,27.55,126980.0,27.2315,27.2512,27.2018,27.2315,126980.0
2024-01-18 15:00:00,27.55,27.55,27.52,27.55,171465.0,27.2315,27.2315,27.2018,27.2315,171465.0
2024-01-18 15:30:00,27.55,27.61,27.55,27.6,438034.0,27.2315,27.2908,27.2315,27.2809,438034.0
2024-01-19 09:30:00,27.81,27.81,27.37,27.62,621943.0,27.4885,27.4885,27.0535,27.3007,621943.0
2024-01-19 10:00:00,27.62,27.71,27.38,27.45,423763.0,27.3007,27.3896,27.0634,27.1326,423763.0
2024-01-19 10:30:00,27.44,27.48,27.33,27.47,262844.0,27.1227,27.1623,27.014,27.1524,262844.0
2024-01-19 11:00:00,27.48,27.59,27.43,27.46,349054.0,27.1623,27.271,27.1129,27.1425,349054.0
2024-01-19 11:30:00,27.46,27.48,27.36,27.43,221884.0,27.1425,27.1623,27.0437,27.1129,221884.0
2024-01-19 12:00:00,27.43,27.53,27.39,27.52,249486.0,27.1129,27.2117,27.0733,27.2018,249486.0
2024-01-19 12:30:00,27.53,27.63,27.53,27.6,346588.0,27.2117,27.3105,27.2117,27.2809,346588.0
2024-01-19 13:00:00,27.61,27.63,27.53,27.55,115380.0,27.2908,27.3105,27.2117,27.2315,115380.0
2024-01-19 13:30:00,27.55,27.55,27.5,27.54,138238.0,27.2315,27.2315,27.182,27.2216,138238.0
2024-01-19 14:00:00,27.54,27.66,27.54,27.64,151497.0,27.2216,27.3402,27.2216,27.3204,151497.0
2024-01-19 14:30:00,27.64,27.66,27.61,27.64,219721.0,27.3204,27.3402,27.2908,27.3204,219721.0
2024-01-19 15:00:00,27.64,27.68,27.61,27.67,320420.0,27.3204,27.36,27.2908,27.3501,320420.0
2024-01-19 15:30:00,27.68,27.71,27.65,27.68,965315.0,27.36,27.3896,27.3303,27.36,965315.0
2024-01-22 09:30:00,27.35,27.61,27.24,27.56,682358.0,27.0338,27.2908,26.9251,27.2414,682358.0
2024-01-22 10:00:00,27.56,27.72,27.52,27.66,259863.0,27.2414,27.3995,27.2018,27.3402,259863.0
2024-01-22 10:30:00,27.66,27.66,27.53,27.55,221900.0,27.3402,27.3402,27.2117,27.2315,221900.0
2024-01-22 11:00:00,27.55,27.57,27.49,27.55,116492.0,27.2315,27.2512,27.1722,27.2315,116492.0
2024-01-22 11:30:00,27.54,27.58,27.51,27.57,144551.0,27.2216,27.2611,27.1919,27.2512,144551.0
2024-01-22 12:00:00,27.58,27.66,27.52,27.62,97622.0,27.2611,27.3402,27.2018,27.3007,97622.0
2024-01-22 12:30:00,27.63,27.64,27.58,27.59,127601.0,27.3105,27.3204,27.2611,27.271,127601.0
2024-01-22 13:00:00,27.6,27.61,27.52,27.52,72097.0,27.2809,27.2908,27.2018,27.2018,72097.0
2024-01-22 13:30:00,27.52,27.63,27.52,27.62,68699.0,27.2018,27.3105,27.2018,27.3007,68699.0
2024-01-22 14:00:00,27.62,27.63,27.55,27.59,58001.0,27.3007,27.3105,27.2315,27.271,58001.0
2024-01-22 14:30:00,27.58,27.63,27.57,27.63,89378.0,27.2611,27.3105,27.2512,27.3105,89378.0
2024-01-22 15:00:00,27.62,27.66,27.57,27.64,157844.0,27.3007,27.3402,27.2512,27.3204,157844.0
2024-01-22 15:30:00,27.64,27.64,27.6,27.6,243608.0,27.3204,27.3204,27.2809,27.2809,243608.0
2024-01-23 09:30:00,27.82,27.92,27.71,27.84,464156.0,27.4983,27.5972,27.3896,27.5181,464156.0
2024-01-23 10:00:00,27.84,27.97,27.84,27.94,229849.0,27.5181,27.6466,27.5181,27.617,229849.0
2024-01-23 10:30:00,27.94,27.94,27.79,27.79,218070.0,27.617,27.617,27.4687,27.4687,218070.0
2024-01-23 11:00:00,27.79,27.82,27.74,27.77,160053.0,27.4687,27.4983,27.4193,27.4489,160053.0
2024-01-23 11:30:00,27.77,27.84,27.73,27.84,93795.0,27.4489,27.5181,27.4094,27.5181,93795.0
2024-01-23 12:00:00,27.84,27.86,27.8,27.8,134939.0,27.5181,27.5379,27.4786,27.4786,134939.0
2024-01-23 12:30:00,27.81,27.84,27.77,27.84,109833.0,27.4885,27.5181,27.4489,27.5181,109833.0
2024-01-23 13:00:00,27.84,27.87,27.82,27.87,115518.0,27.5181,27.5478,27.4983,27.5478,115518.0
2024-01-23 13:30:00,27.88,27.92,27.86,27.91,98791.0,27.5577,27.5972,27.5379,27.5873,98791.0
2024-01-23 14:00:00,27.91,28.05,27.91,28.03,188684.0,27.5873,27.7257,27.5873,27.7059,188684.0
2024-01-23 14:30:00,28.03,28.14,28.03,28.12,379779.0,27.7059,27.8146,27.7059,27.7949,379779.0
2024-01-23 15:00:00,28.12,28.18,28.09,28.17,314381.0,27.7949,27.8542,27.7652,27.8443,314381.0
2024-01-23 15:30:00,28.18,28.25,28.14,28.23,600598.0,27.8542,27.9234,27.8146,27.9036,600598.0
2024-01-24 09:30:00,28.85,29.03,28.17,28.19,1061200.0,28.5164,28.6944,27.8443,27.8641,1061200.0
2024-01-24 10:00:00,28.2,28.23,28.0,28.03,552667.0,27.874,27.9036,27.6763,27.7059,552667.0
2024-01-24 10:30:00,28.03,28.07,27.88,27.9,698430.0,27.7059,27.7455,27.5577,27.5774,698430.0
2024-01-24 11:00:00,27.9,27.93,27.82,27.86,355949.0,27.5774,27.6071,27.4983,27.5379,355949.0
2024-01-24 11:30:00,27.87,27.91,27.82,27.91,190125.0,27.5478,27.5873,27.4983,27.5873,190125.0
2024-01-24 12:00:00,27.91,28.02,27.91,27.99,185824.0,27.5873,27.696,27.5873,27.6664,185824.0
2024-01-24 12:30:00,27.98,28.0,27.93,28.0,255934.0,27.6565,27.6763,27.6071,27.6763,255934.0
2024-01-24 13:00:00,28.0,28.0,27.82,27.84,283098.0,27.6763,27.6763,27.4983,27.5181,283098.0
2024-01-24 13:30:00,27.84,27.84,27.76,27.81,190112.0,27.5181,27.5181,27.439,27.4885,190112.0
2024-01-24 14:00:00,27.8,27.8,27.72,27.76,173713.0,27.4786,27.4786,27.3995,27.439,173713.0
2024-01-24 14:30:00,27.77,27.81,27.71,27.8,183453.0,27.4489,27.4885,27.3896,27.4786,183453.0
2024-01-24 15:00:00,27.8,27.84,27.73,27.74,303199.0,27.4786,27.5181,27.4094,27.4193,303199.0
2024-01-24 15:30:00,27.75,27.79,27.69,27.69,517392.0,27.4292,27.4687,27.3698,27.3698,517392.0
2024-01-25 09:30:00,28.29,28.31,28.06,28.28,615240.0,27.9629,27.9827,27.7356,27.953,615240.0
2024-01-25 10:00:00,28.29,28.35,28.11,28.12,458695.0,27.9629,28.0222,27.785,27.7949,458695.0
2024-01-25 10:30:00,28.13,28.23,28.03,28.21,269425.0,27.8048,27.9036,27.7059,27.8838,269425.0
2024-01-25 11:00:00,28.21,28.25,28.12,28.16,268712.0,27.8838,27.9234,27.7949,27.8344,268712.0
2024-01-25 11:30:00,28.15,28.17,28.09,28.13,247714.0,27.8245,27.8443,27.7652,27.8048,247714.0
2024-01-25 12:00:00,28.13,28.16,28.04,28.11,114506.0,27.8048,27.8344,27.7158,27.785,114506.0
2024-01-25 12:30:00,28.09,28.09,28.0,28.05,243311.0,27.7652,27.7652,27.6763,27.7257,243311.0
2024-01-25 13:00:00,28.06,28.18,28.05,28.18,176985.0,27.7356,27.8542,27.7257,27.8542,176985.0
2024-01-25 13:30:00,28.18,28.18,28.1,28.11,166255.0,27.8542,27.8542,27.7751,27.785,166255.0
2024-01-25 14:00:00,28.11,28.22,28.08,28.22,146822.0,27.785,27.8937,27.7553,27.8937,146822.0
2024-01-25 14:30:00,28.22,28.25,28.18,28.23,165435.0,27.8937,27.9234,27.8542,27.9036,165435.0
2024-01-25 15:00:00,28.24,28.25,28.16,28.18,173526.0,27.9135,27.9234,27.8344,27.8542,173526.0
2024-01-25 15:30:00,28.19,28.25,28.18,28.24,399212.0,27.8641,27.9234,27.8542,27.9135,399212.0
2024-01-26 09:30:00,28.25,28.46,28.19,28.32,438054.0,27.9234,28.1309,27.8641,27.9926,438054.0
2024-01-26 10:00:00,28.32,28.33,28.21,28.29,279558.0,27.9926,28.0025,27.8838,27.9629,279558.0
2024-01-26 10:30:00,28.29,28.31,28.21,28.21,146038.0,27.9629,27.9827,27.8838,27.8838,146038.0
2024-01-26 11:00:00,28.21,28.21,28.09,28.13,309620.0,27.8838,27.8838,27.7652,27.8048,309620.0
2024-01-26 11:30:00,28.13,28.19,28.13,28.14,239429.0,27.8048,27.8641,27.8048,27.8146,239429.0
2024-01-26 12:00:00,28.14,28.14,28.08,28.09,138821.0,27.8146,27.8146,27.7553,27.7652,138821.0
2024-01-26 12:30:00,28.09,28.09,28.03,28.04,164469.0,27.7652,27.7652,27.7059,27.7158,164469.0
2024-01-26 13:00:00,28.04,28.12,28.04,28.12,111643.0,27.7158,27.7949,27.7158,27.7949,111643.0
2024-01-26 13:30:00,28.12,28.17,28.09,28.11,121353.0,27.7949,27.8443,27.7652,27.785,121353.0
2024-01-26 14:00:00,28.11,28.13,28.08,28.08,50321.0,27.785,27.8048,27.7553,27.7553,50321.0
2024-01-26 14:30:00,28.08,28.16,28.07,28.11,156671.0,27.7553,27.8344,27.7455,27.785,156671.0
2024-01-26 15:00:00,28.11,28.15,28.09,28.11,165765.0,27.785,27.8245,27.7652,27.785,165765.0
2024-01-26 15:30:00,28.12,28.14,28.07,28.07,383037.0,27.7949,27.8146,27.7455,27.7455,383037.0
2024-01-29 09:30:00,28.33,28.34,27.87,27.96,632408.0,28.0025,28.0123,27.5478,27.6367,632408.0
2024-01-29 10:00:00,27.96,28.02,27.87,27.91,300760.0,27.6367,27.696,27.5478,27.5873,300760.0
2024-01-29 10:30:00,27.92,28.04,27.89,27.98,259445.0,27.5972,27.7158,27.5675,27.6565,259445.0
2024-01-29 11:00:00,27.98,28.06,27.96,28.04,207199.0,27.6565,27.7356,27.6367,27.7158,207199.0
2024-01-29 11:30:00,28.04,28.11,28.03,28.11,109707.0,27.7158,27.785,27.7059,27.785,109707.0
2024-01-29 12:00:00,28.11,28.17,28.09,28.16,100106.0,27.785,27.8443,27.7652,27.8344,100106.0
2024-01-29 12:30:00,28.16,28.2,28.13,28.16,221043.0,27.8344,27.874,27.8048,27.8344,221043.0
2024-01-29 13:00:00,28.16,28.16,28.07,28.09,203518.0,27.8344,27.8344,27.7455,27.7652,203518.0
2024-01-29 13:30:00,28.09,28.12,28.06,28.07,161233.0,27.7652,27.7949,27.7356,27.7455,161233.0
2024-01-29 14:00:00,28.07,28.16,28.06,28.14,159810.0,27.7455,27.8344,27.7356,27.8146,159810.0
2024-01-29 14:30:00,28.14,28.14,28.09,28.09,157441.0,27.8146,27.8146,27.7652,27.7652,157441.0
2024-01-29 15:00:00,28.09,28.36,28.09,28.35,480555.0,27.7652,28.0321,27.7652,28.0222,480555.0
2024-01-29 15:30:00,28.35,28.37,28.31,28.37,509437.0,28.0222,28.042,27.9827,28.042,509437.0
2024-01-30 09:30:00,28.54,28.59,28.34,28.48,530194.0,28.21,28.2594,28.0123,28.1507,530194.0
2024-01-30 10:00:00,28.49,28.57,27.99,28.04,749187.0,28.1606,28.2397,27.6664,27.7158,749187.0
2024-01-30 10:30:00,28.04,28.09,27.98,28.08,314562.0,27.7158,27.7652,27.6565,27.7553,314562.0
2024-01-30 11:00:00,28.07,28.13,28.05,28.12,178785.0,27.7455,27.8048,27.7257,27.7949,178785.0
2024-01-30 11:30:00,28.13,28.26,28.12,28.26,84454.0,27.8048,27.9333,27.7949,27.9333,84454.0
2024-01-30 12:00:00,28.27,28.27,28.22,28.24,76586.0,27.9431,27.9431,27.8937,27.9135,76586.0
2024-01-30 12:30:00,28.23,28.23,28.16,28.17,76942.0,27.9036,27.9036,27.8344,27.8443,76942.0
2024-01-30 13:00:00,28.17,28.17,28.06,28.08,161581.0,27.8443,27.8443,27.7356,27.7553,161581.0
2024-01-30 13:30:00,28.09,28.12,28.05,28.11,258322.0,27.7652,27.7949,27.7257,27.785,258322.0
2024-01-30 14:00:00,28.11,28.18,28.09,28.17,212057.0,27.785,27.8542,27.7652,27.8443,212057.0
2024-01-30 14:30:00,28.18,28.24,28.16,28.17,102460.0,27.8542,27.9135,27.8344,27.8443,102460.0
2024-01-30 15:00:00,28.17,28.19,28.16,28.18,72250.0,27.8443,27.8641,27.8344,27.8542,72250.0
2024-01-30 15:30:00,28.18,28.18,28.11,28.16,402032.0,27.8542,27.8542,27.785,27.8344,402032.0
2024-01-31 09:30:00,28.31,28.67,28.22,28.64,717243.0,27.9827,28.3385,27.8937,28.3089,717243.0
2024-01-31 10:00:00,28.64,28.76,28.57,28.62,547513.0,28.3089,28.4275,28.2397,28.2891,547513.0
2024-01-31 10:30:00,28.62,28.71,28.62,28.69,296249.0,28.2891,28.3781,28.2891,28.3583,296249.0
2024-01-31 11:00:00,28.7,28.73,28.46,28.5,409008.0,28.3682,28.3978,28.1309,28.1705,409008.0
2024-01-31 11:30:00,28.49,28.49,28.32,28.41,269372.0,28.1606,28.1606,27.9926,28.0815,269372.0
2024-01-31 12:00:00,28.4,28.42,28.36,28.42,174508.0,28.0716,28.0914,28.0321,28.0914,174508.0
2024-01-31 12:30:00,28.43,28.44,28.38,28.43,185968.0,28.1013,28.1112,28.0519,28.1013,185968.0
2024-01-31 13:00:00,28.43,28.5,28.42,28.47,158114.0,28.1013,28.1705,28.0914,28.1408,158114.0
2024-01-31 13:30:00,28.47,28.52,28.41,28.52,202747.0,28.1408,28.1903,28.0815,28.1903,202747.0
2024-01-31 14:00:00,28.51,28.55,28.26,28.3,437990.0,28.1804,28.2199,27.9333,27.9728,437990.0
2024-01-31 14:30:00,28.31,28.7,28.27,28.39,509545.0,27.9827,28.3682,27.9431,28.0618,509545.0
2024-01-31 15:00:00,28.41,28.43,27.88,28.08,640944.0,28.0815,28.1013,27.5577,27.7553,640944.0
2024-01-31 15:30:00,28.08,28.09,27.95,27.95,865215.0,27.7553,27.7652,27.6268,27.6268,865215.0
2024-02-01 09:30:00,28.29,28.62,28.26,28.61,860818.0,27.9629,28.2891,27.9333,28.2792,860818.0
2024-02-01 10:00:00,28.6,28.62,28.37,28.44,1036929.0,28.2693,28.2891,28.042,28.1112,1036929.0
2024-02-01 10:30:00,28.43,28.57,28.41,28.52,661850.0,28.1013,28.2397,28.0815,28.1903,661850.0
2024-02-01 11:00:00,28.52,28.89,28.52,28.86,720352.0,28.1903,28.556,28.1903,28.5263,720352.0
2024-02-01 11:30:00,28.87,29.13,28.87,28.96,823755.0,28.5362,28.7932,28.5362,28.6252,823755.0
2024-02-01 12:00:00,28.97,29.07,28.91,28.95,556832.0,28.6351,28.7339,28.5757,28.6153,556832.0
2024-02-01 12:30:00,28.95,28.99,28.76,28.83,362322.0,28.6153,28.6548,28.4275,28.4967,362322.0
2024-02-01 13:00:00,28.83,28.89,28.79,28.84,356194.0,28.4967,28.556,28.4571,28.5066,356194.0
2024-02-01 13:30:00,28.84,29.0,28.84,28.96,303394.0,28.5066,28.6647,28.5066,28.6252,303394.0
2024-02-01 14:00:00,28.97,29.0,28.84,28.84,190799.0,28.6351,28.6647,28.5066,28.5066,190799.0
2024-02-01 14:30:00,28.85,28.91,28.8,28.89,158016.0,28.5164,28.5757,28.467,28.556,158016.0
2024-02-01 15:00:00,28.89,29.0,28.89,29.0,149697.0,28.556,28.6647,28.556,28.6647,149697.0
2024-02-01 15:30:00,29.01,29.07,28.99,29.02,1085280.0,28.6746,28.7339,28.6548,28.6845,1085280.0
2024-02-02 09:30:00,28.23,28.24,27.71,28.02,1235773.0,27.9036,27.9135,27.3896,27.696,1235773.0
2024-02-02 10:00:00,28.01,28.02,27.78,27.87,675790.0,27.6862,27.696,27.4588,27.5478,675790.0
2024-02-02 10:30:00,27.89,28.04,27.82,27.97,571624.0,27.5675,27.7158,27.4983,27.6466,571624.0
2024-02-02 11:00:00,27.98,28.0,27.75,27.76,563114.0,27.6565,27.6763,27.4292,27.439,563114.0
2024-02-02 11:30:00,27.75,27.77,27.69,27.72,712100.0,27.4292,27.4489,27.3698,27.3995,712100.0
2024-02-02 12:00:00,27.73,27.79,27.71,27.79,396355.0,27.4094,27.4687,27.3896,27.4687,396355.0
2024-02-02 12:30:00,27.79,27.83,27.7,27.75,307833.0,27.4687,27.5082,27.3797,27.4292,307833.0
2024-02-02 13:00:00,27.75,27.86,27.73,27.8,268040.0,27.4292,27.5379,27.4094,27.4786,268040.0
2024-02-02 13:30:00,27.8,27.92,27.79,27.84,298047.0,27.4786,27.5972,27.4687,27.5181,298047.0
2024-02-02 14:00:00,27.84,27.87,27.79,27.86,222964.0,27.5181,27.5478,27.4687,27.5379,222964.0
2024-02-02 14:30:00,27.86,27.95,27.86,27.95,244045.0,27.5379,27.6268,27.5379,27.6268,244045.0
2024-02-02 15:00:00,27.94,28.07,27.93,28.06,297155.0,27.617,27.7455,27.6071,27.7356,297155.0
2024-02-02 15:30:00,28.07,28.09,27.96,28.02,1561623.0,27.7455,27.7652,27.6367,27.696,1561623.0
2024-02-05 09:30:00,27.49,27.66,27.4,27.63,716325.0,27.1722,27.3402,27.0832,27.3105,716325.0
2024-02-05 10:00:00,27.62,27.62,27.23,27.35,936027.0,27.3007,27.3007,26.9152,27.0338,936027.0
2024-02-05 10:30:00,27.35,27.43,27.24,27.29,384399.0,27.0338,27.1129,26.9251,26.9745,384399.0
2024-02-05 11:00:00,27.29,27.34,27.23,27.26,260941.0,26.9745,27.0239,26.9152,26.9448,260941.0
2024-02-05 11:30:00,27.27,27.35,27.25,27.32,247210.0,26.9547,27.0338,26.9349,27.0041,247210.0
2024-02-05 12:00:00,27.32,27.39,27.3,27.34,319173.0,27.0041,27.0733,26.9844,27.0239,319173.0
2024-02-05 12:30:00,27.35,27.44,27.32,27.42,117249.0,27.0338,27.1227,27.0041,27.103,117249.0
2024-02-05 13:00:00,27.42,27.44,27.38,27.42,91875.0,27.103,27.1227,27.0634,27.103,91875.0
2024-02-05 13:30:00,27.42,27.49,27.41,27.45,109753.0,27.103,27.1722,27.0931,27.1326,109753.0
2024-02-05 14:00:00,27.45,27.45,27.4,27.43,90795.0,27.1326,27.1326,27.0832,27.1129,90795.0
2024-02-05 14:30:00,27.43,27.5,27.41,27.42,109570.0,27.1129,27.182,27.0931,27.103,109570.0
2024-02-05 15:00:00,27.42,27.43,27.32,27.43,218565.0,27.103,27.1129,27.0041,27.1129,218565.0
2024-02-05 15:30:00,27.44,27.45,27.35,27.36,696048.0,27.1227,27.1326,27.0338,27.0437,696048.0
2024-02-06 09:30:00,27.49,27.58,27.37,27.5,327628.0,27.1722,27.2611,27.0535,27.182,327628.0
2024-02-06 10:00:00,27.5,27.64,27.43,27.58,293426.0,27.182,27.3204,27.1129,27.2611,293426.0
2024-02-06 10:30:00,27.58,27.65,27.52,27.6,232220.0,27.2611,27.3303,27.2018,27.2809,232220.0
2024-02-06 11:00:00,27.61,27.62,27.54,27.59,164797.0,27.2908,27.3007,27.2216,27.271,164797.0
2024-02-06 11:30:00,27.6,27.66,27.59,27.61,154761.0,27.2809,27.3402,27.271,27.2908,154761.0
2024-02-06 12:00:00,27.6,27.65,27.55,27.64,238044.0,27.2809,27.3303,27.2315,27.3204,238044.0
2024-02-06 12:30:00,27.63,27.72,27.63,27.66,79339.0,27.3105,27.3995,27.3105,27.3402,79339.0
2024-02-06 13:00:00,27.66,27.72,27.61,27.65,87468.0,27.3402,27.3995,27.2908,27.3303,87468.0
2024-02-06 13:30:00,27.65,27.76,27.65,27.75,100637.0,27.3303,27.439,27.3303,27.4292,100637.0
2024-02-06 14:00:00,27.76,27.76,27.67,27.7,118974.0,27.439,27.439,27.3501,27.3797,118974.0
2024-02-06 14:30:00,27.7,27.71,27.66,27.69,66604.0,27.3797,27.3896,27.3402,27.3698,66604.0
2024-02-06 15:00:00,27.7,27.73,27.66,27.68,94650.0,27.3797,27.4094,27.3402,27.36,94650.0
2024-02-06 15:30:00,27.68,27.73,27.66,27.72,375689.0,27.36,27.4094,27.3402,27.3995,375689.0
2024-02-07 09:30:00,27.65,27.75,27.51,27.65,500563.0,27.3303,27.4292,27.1919,27.3303,500563.0
2024-02-07 10:00:00,27.67,27.67,27.45,27.56,275545.0,27.3501,27.3501,27.1326,27.2414,275545.0
2024-02-07 10:30:00,27.57,27.61,27.5,27.51,211798.0,27.2512,27.2908,27.182,27.1919,211798.0
2024-02-07 11:00:00,27.52,27.54,27.44,27.44,185914.0,27.2018,27.2216,27.1227,27.1227,185914.0
2024-02-07 11:30:00,27.45,27.5,27.39,27.46,203153.0,27.1326,27.182,27.0733,27.1425,203153.0
2024-02-07 12:00:00,27.45,27.45,27.39,27.4,193045.0,27.1326,27.1326,27.0733,27.0832,193045.0
2024-02-07 12:30:00,27.4,27.48,27.4,27.45,130244.0,27.0832,27.1623,27.0832,27.1326,130244.0
2024-02-07 13:00:00,27.46,27.53,27.44,27.46,145406.0,27.1425,27.2117,27.1227,27.1425,145406.0
2024-02-07 13:30:00,27.47,27.48,27.41,27.45,69783.0,27.1524,27.1623,27.0931,27.1326,69783.0
2024-02-07 14:00:00,27.45,27.45,27.42,27.44,61156.0,27.1326,27.1326,27.103,27.1227,61156.0
2024-02-07 14:30:00,27.45,27.52,27.44,27.5,84210.0,27.1326,27.2018,27.1227,27.182,84210.0
2024-02-07 15:00:00,27.5,27.5,27.46,27.5,85383.0,27.182,27.182,27.1425,27.182,85383.0
2024-02-07 15:30:00,27.5,27.52,27.45,27.46,195736.0,27.182,27.2018,27.1326,27.1425,195736.0
2024-02-08 09:30:00,27.3,27.45,27.19,27.28,562575.0,26.9844,27.1326,26.8756,26.9646,562575.0
2024-02-08 10:00:00,27.29,27.34,27.23,27.29,272633.0,26.9745,27.0239,26.9152,26.9745,272633.0
2024-02-08 10:30:00,27.29,27.32,27.24,27.31,169824.0,26.9745,27.0041,26.9251,26.9942,169824.0
2024-02-08 11:00:00,27.31,27.31,27.18,27.19,135641.0,26.9942,26.9942,26.8657,26.8756,135641.0
2024-02-08 11:30:00,27.2,27.25,27.17,27.25,145659.0,26.8855,26.9349,26.8559,26.9349,145659.0
2024-02-08 12:00:00,27.25,27.25,27.19,27.2,102797.0,26.9349,26.9349,26.8756,26.8855,102797.0
2024-02-08 12:30:00,27.2,27.29,27.2,27.25,104847.0,26.8855,26.9745,26.8855,26.9349,104847.0
2024-02-08 13:00:00,27.25,27.41,27.25,27.3,210428.0,26.9349,27.0931,26.9349,26.9844,210428.0
2024-02-08 13:30:00,27.3,27.31,27.27,27.28,79292.0,26.9844,26.9942,26.9547,26.9646,79292.0
2024-02-08 14:00:00,27.29,27.34,27.29,27.32,106713.0,26.9745,27.0239,26.9745,27.0041,106713.0
2024-02-08 14:30:00,27.32,27.34,27.3,27.32,134532.0,27.0041,27.0239,26.9844,27.0041,134532.0
2024-02-08 15:00:00,27.32,27.33,27.28,27.29,56134.0,27.0041,27.014,26.9646,26.9745,56134.0
2024-02-08 15:30:00,27.29,27.32,27.27,27.29,259778.0,26.9745,27.0041,26.9547,26.9745,259778.0
2024-02-09 09:30:00,27.19,27.19,27.0,27.07,569904.0,26.8756,26.8756,26.6878,26.757,569904.0
2024-02-09 10:00:00,27.07,27.1,26.81,26.86,497201.0,26.757,26.7867,26.5,26.5494,497201.0
2024-02-09 10:30:00,26.86,26.89,26.77,26.83,277376.0,26.5494,26.5791,26.4605,26.5198,277376.0
2024-02-09 11:00:00,26.83,26.89,26.79,26.87,206480.0,26.5198,26.5791,26.4803,26.5593,206480.0
2024-02-09 11:30:00,26.87,26.88,26.81,26.86,259170.0,26.5593,26.5692,26.5,26.5494,259170.0
2024-02-09 12:00:00,26.87,26.92,26.82,26.85,162138.0,26.5593,26.6088,26.5099,26.5396,162138.0
2024-02-09 12:30:00,26.85,26.89,26.84,26.89,186155.0,26.5396,26.5791,26.5297,26.5791,186155.0
2024-02-09 13:00:00,26.9,26.96,26.9,26.93,190441.0,26.589,26.6483,26.589,26.6186,190441.0
2024-02-09 13:30:00,26.93,27.0,26.92,26.98,117402.0,26.6186,26.6878,26.6088,26.6681,117402.0
2024-02-09 14:00:00,26.98,27.11,26.97,27.04,230442.0,26.6681,26.7966,26.6582,26.7274,230442.0
2024-02-09 14:30:00,27.04,27.04,26.94,26.95,124361.0,26.7274,26.7274,26.6285,26.6384,124361.0
2024-02-09 15:00:00,26.95,27.0,26.91,26.98,187733.0,26.6384,26.6878,26.5989,26.6681,187733.0
2024-02-09 15:30:00,26.98,26.98,26.93,26.98,486783.0,26.6681,26.6681,26.6186,26.6681,486783.0
2024-02-12 09:30:00,26.92,27.11,26.85,27.06,442448.0,26.6088,26.7966,26.5396,26.7471,442448.0
2024-02-12 10:00:00,27.06,27.18,27.01,27.14,377847.0,26.7471,26.8657,26.6977,26.8262,377847.0
2024-02-12 10:30:00,27.14,27.16,27.05,27.08,240999.0,26.8262,26.846,26.7372,26.7669,240999.0
2024-02-12 11:00:00,27.09,27.21,27.08,27.21,215294.0,26.7768,26.8954,26.7669,26.8954,215294.0
2024-02-12 11:30:00,27.2,27.32,27.2,27.31,292348.0,26.8855,27.0041,26.8855,26.9942,292348.0
2024-02-12 12:00:00,27.31,27.37,27.29,27.37,266940.0,26.9942,27.0535,26.9745,27.0535,266940.0
2024-02-12 12:30:00,27.38,27.39,27.32,27.36,149274.0,27.0634,27.0733,27.0041,27.0437,149274.0
2024-02-12 13:00:00,27.36,27.39,27.34,27.36,198718.0,27.0437,27.0733,27.0239,27.0437,198718.0
2024-02-12 13:30:00,27.36,27.41,27.34,27.37,235965.0,27.0437,27.0931,27.0239,27.0535,235965.0
2024-02-12 14:00:00,27.37,27.38,27.25,27.27,338534.0,27.0535,27.0634,26.9349,26.9547,338534.0
2024-02-12 14:30:00,27.28,27.34,27.27,27.34,173175.0,26.9646,27.0239,26.9547,27.0239,173175.0
2024-02-12 15:00:00,27.34,27.39,27.34,27.35,162554.0,27.0239,27.0733,27.0239,27.0338,162554.0
2024-02-12 15:30:00,27.35,27.38,27.27,27.28,387926.0,27.0338,27.0634,26.9547,26.9646,387926.0
2024-02-13 09:30:00,26.63,26.63,26.13,26.23,1881887.0,26.3221,26.3221,25.8279,25.9267,1881887.0
2024-02-13 10:00:00,26.24,26.25,26.02,26.1,1344478.0,25.9366,25.9465,25.7192,25.7982,1344478.0
2024-02-13 10:30:00,26.1,26.1,25.98,25.99,1023941.0,25.7982,25.7982,25.6796,25.6895,1023941.0
2024-02-13 11:00:00,26.0,26.13,25.97,25.98,713740.0,25.6994,25.8279,25.6697,25.6796,713740.0
2024-02-13 11:30:00,25.98,26.07,25.95,25.97,579709.0,25.6796,25.7686,25.65,25.6697,579709.0
2024-02-13 12:00:00,25.97,25.98,25.84,25.84,751179.0,25.6697,25.6796,25.5412,25.5412,751179.0
2024-02-13 12:30:00,25.85,25.91,25.84,25.86,361750.0,25.5511,25.6104,25.5412,25.561,361750.0
2024-02-13 13:00:00,25.87,25.93,25.84,25.84,388589.0,25.5709,25.6302,25.5412,25.5412,388589.0
2024-02-13 13:30:00,25.84,25.86,25.8,25.83,340991.0,25.5412,25.561,25.5017,25.5314,340991.0
2024-02-13 14:00:00,25.84,25.84,25.79,25.79,393186.0,25.5412,25.5412,25.4918,25.4918,393186.0
2024-02-13 14:30:00,25.79,25.82,25.68,25.7,420465.0,25.4918,25.5215,25.3831,25.4029,420465.0
2024-02-13 15:00:00,25.7,25.79,25.7,25.77,566402.0,25.4029,25.4918,25.4029,25.472,566402.0
2024-02-13 15:30:00,25.78,25.93,25.78,25.9,813917.0,25.4819,25.6302,25.4819,25.6005,813917.0
2024-02-14 09:30:00,25.97,26.02,25.73,25.76,773753.0,25.6697,25.7192,25.4325,25.4622,773753.0
2024-02-14 10:00:00,25.75,25.95,25.69,25.89,422144.0,25.4523,25.65,25.393,25.5907,422144.0
2024-02-14 10:30:00,25.89,25.92,25.78,25.91,312668.0,25.5907,25.6203,25.4819,25.6104,312668.0
2024-02-14 11:00:00,25.91,26.07,25.9,26.06,459902.0,25.6104,25.7686,25.6005,25.7587,459902.0
2024-02-14 11:30:00,26.06,26.09,26.0,26.0,419004.0,25.7587,25.7883,25.6994,25.6994,419004.0
2024-02-14 12:00:00,26.0,26.05,25.93,26.02,348959.0,25.6994,25.7488,25.6302,25.7192,348959.0
2024-02-14 12:30:00,26.02,26.04,25.96,25.99,425437.0,25.7192,25.7389,25.6599,25.6895,425437.0
2024-02-14 13:00:00,25.99,26.05,25.96,25.98,317606.0,25.6895,25.7488,25.6599,25.6796,317606.0
2024-02-14 13:30:00,25.98,26.0,25.93,25.95,242624.0,25.6796,25.6994,25.6302,25.65,242624.0
2024-02-14 14:00:00,25.95,25.96,25.89,25.93,274866.0,25.65,25.6599,25.5907,25.6302,274866.0
2024-02-14 14:30:00,25.93,25.98,25.92,25.96,248092.0,25.6302,25.6796,25.6203,25.6599,248092.0
2024-02-14 15:00:00,25.97,26.0,25.95,26.0,539874.0,25.6697,25.6994,25.65,25.6994,539874.0
2024-02-14 15:30:00,26.0,26.04,25.96,26.03,677503.0,25.6994,25.7389,25.6599,25.729,677503.0
2024-02-15 09:30:00,26.35,26.99,26.34,26.95,1118872.0,26.0453,26.6779,26.0355,26.6384,1118872.0
2024-02-15 10:00:00,26.95,27.06,26.86,27.02,846451.0,26.6384,26.7471,26.5494,26.7076,846451.0
2024-02-15 10:30:00,27.02,27.02,26.64,26.7,555195.0,26.7076,26.7076,26.332,26.3913,555195.0
2024-02-15 11:00:00,26.71,26.75,26.57,26.57,321008.0,26.4012,26.4407,26.2628,26.2628,321008.0
2024-02-15 11:30:00,26.57,26.68,26.57,26.68,243480.0,26.2628,26.3715,26.2628,26.3715,243480.0
2024-02-15 12:00:00,26.69,26.76,26.68,26.72,260490.0,26.3814,26.4506,26.3715,26.4111,260490.0
2024-02-15 12:30:00,26.72,26.73,26.69,26.73,164361.0,26.4111,26.4209,26.3814,26.4209,164361.0
2024-02-15 13:00:00,26.73,26.84,26.73,26.82,178061.0,26.4209,26.5297,26.4209,26.5099,178061.0
2024-02-15 13:30:00,26.82,26.84,26.77,26.8,304760.0,26.5099,26.5297,26.4605,26.4901,304760.0
2024-02-15 14:00:00,26.81,26.88,26.81,26.82,189803.0,26.5,26.5692,26.5,26.5099,189803.0
2024-02-15 14:30:00,26.82,26.86,26.8,26.82,254018.0,26.5099,26.5494,26.4901,26.5099,254018.0
2024-02-15 15:00:00,26.82,26.82,26.75,26.8,203462.0,26.5099,26.5099,26.4407,26.4901,203462.0
2024-02-15 15:30:00,26.81,26.84,26.75,26.78,451967.0,26.5,26.5297,26.4407,26.4704,451967.0
2024-02-16 09:30:00,26.64,26.86,26.52,26.81,884902.0,26.332,26.5494,26.2134,26.5,884902.0
2024-02-16 10:00:00,26.81,27.02,26.68,26.95,429107.0,26.5,26.7076,26.3715,26.6384,429107.0
2024-02-16 10:30:00,26.94,27.03,26.89,26.91,327121.0,26.6285,26.7175,26.5791,26.5989,327121.0
2024-02-16 11:00:00,26.92,26.99,26.88,26.9,418468.0,26.6088,26.6779,26.5692,26.589,418468.0
2024-02-16 11:30:00,26.9,26.96,26.86,26.9,168420.0,26.589,26.6483,26.5494,26.589,168420.0
2024-02-16 12:00:00,26.9,26.96,26.85,26.96,106019.0,26.589,26.6483,26.5396,26.6483,106019.0
2024-02-16 12:30:00,26.96,27.05,26.93,27.02,193216.0,26.6483,26.7372,26.6186,26.7076,193216.0
2024-02-16 13:00:00,27.02,27.02,26.96,26.98,193797.0,26.7076,26.7076,26.6483,26.6681,193797.0
2024-02-16 13:30:00,26.97,27.05,26.97,27.04,71532.0,26.6582,26.7372,26.6582,26.7274,71532.0
2024-02-16 14:00:00,27.05,27.15,27.05,27.12,158004.0,26.7372,26.8361,26.7372,26.8064,158004.0
2024-02-16 14:30:00,27.11,27.11,26.94,27.0,201178.0,26.7966,26.7966,26.6285,26.6878,201178.0
2024-02-16 15:00:00,27.0,27.0,26.92,26.97,130816.0,26.6878,26.6878,26.6088,26.6582,130816.0
2024-02-16 15:30:00,26.98,26.98,26.84,26.87,490653.0,26.6681,26.6681,26.5297,26.5593,490653.0
2024-02-20 09:30:00,27.18,27.23,27.05,27.14,800947.0,26.8657,26.9152,26.7372,26.8262,800947.0
2024-02-20 10:00:00,27.14,27.16,27.05,27.09,317386.0,26.8262,26.846,26.7372,26.7768,317386.0
2024-02-20 10:30:00,27.08,27.13,26.96,27.0,225052.0,26.7669,26.8163,26.6483,26.6878,225052.0
2024-02-20 11:00:00,26.99,27.02,26.93,27.01,122237.0,26.6779,26.7076,26.6186,26.6977,122237.0
2024-02-20 11:30:00,27.01,27.03,26.91,26.91,165616.0,26.6977,26.7175,26.5989,26.5989,165616.0
2024-02-20 12:00:00,26.91,26.93,26.88,26.92,171445.0,26.5989,26.6186,26.5692,26.6088,171445.0
2024-02-20 12:30:00,26.91,27.01,26.91,27.01,136809.0,26.5989,26.6977,26.5989,26.6977,136809.0
2024-02-20 13:00:00,27.02,27.04,26.98,26.99,128711.0,26.7076,26.7274,26.6681,26.6779,128711.0
2024-02-20 13:30:00,26.99,26.99,26.93,26.95,94125.0,26.6779,26.6779,26.6186,26.6384,94125.0
2024-02-20 14:00:00,26.95,26.98,26.92,26.96,125944.0,26.6384,26.6681,26.6088,26.6483,125944.0
2024-02-20 14:30:00,26.97,26.97,26.93,26.94,67717.0,26.6582,26.6582,26.6186,26.6285,67717.0
2024-02-20 15:00:00,26.94,26.95,26.91,26.93,57915.0,26.6285,26.6384,26.5989,26.6186,57915.0
2024-02-20 15:30:00,26.93,27.0,26.88,27.0,393437.0,26.6186,26.6878,26.5692,26.6878,393437.0
2024-02-21 09:30:00,27.0,27.0,26.55,26.69,774163.0,26.6878,26.6878,26.243,26.3814,774163.0
2024-02-21 10:00:00,26.7,26.72,26.57,26.61,457593.0,26.3913,26.4111,26.2628,26.3023,457593.0
2024-02-21 10:30:00,26.61,26.61,26.46,26.46,330973.0,26.3023,26.3023,26.1541,26.1541,330973.0
2024-02-21 11:00:00,26.46,26.61,26.44,26.59,356021.0,26.1541,26.3023,26.1343,26.2826,356021.0
2024-02-21 11:30:00,26.59,26.67,26.57,26.61,286123.0,26.2826,26.3616,26.2628,26.3023,286123.0
2024-02-21 12:00:00,26.62,26.62,26.52,26.54,158179.0,26.3122,26.3122,26.2134,26.2331,158179.0
2024-02-21 12:30:00,26.54,26.59,26.5,26.56,94695.0,26.2331,26.2826,26.1936,26.2529,94695.0
2024-02-21 13:00:00,26.57,26.57,26.48,26.52,255238.0,26.2628,26.2628,26.1738,26.2134,255238.0
2024-02-21 13:30:00,26.52,26.58,26.51,26.57,132020.0,26.2134,26.2727,26.2035,26.2628,132020.0
2024-02-21 14:00:00,26.56,26.66,26.5,26.64,276845.0,26.2529,26.3518,26.1936,26.332,276845.0
2024-02-21 14:30:00,26.64,26.73,26.64,26.73,206774.0,26.332,26.4209,26.332,26.4209,206774.0
2024-02-21 15:00:00,26.73,26.77,26.65,26.7,233107.0,26.4209,26.4605,26.3419,26.3913,233107.0
2024-02-21 15:30:00,26.71,26.84,26.71,26.81,721314.0,26.4012,26.5297,26.4012,26.5,721314.0
2024-02-22 09:30:00,26.71,26.71,26.34,26.36,741328.0,26.4012,26.4012,26.0355,26.0552,741328.0
2024-02-22 10:00:00,26.36,26.38,26.26,26.32,724258.0,26.0552,26.075,25.9564,26.0157,724258.0
2024-02-22 10:30:00,26.32,26.42,26.27,26.3,373035.0,26.0157,26.1145,25.9663,25.9959,373035.0
2024-02-22 11:00:00,26.3,26.32,26.2,26.2,454277.0,25.9959,26.0157,25.8971,25.8971,454277.0
2024-02-22 11:30:00,26.2,26.21,26.11,26.18,517946.0,25.8971,25.907,25.8081,25.8773,517946.0
2024-02-22 12:00:00,26.19,26.27,26.19,26.22,495523.0,25.8872,25.9663,25.8872,25.9168,495523.0
2024-02-22 12:30:00,26.22,26.24,26.2,26.22,193495.0,25.9168,25.9366,25.8971,25.9168,193495.0
2024-02-22 13:00:00,26.21,26.21,26.05,26.07,312290.0,25.907,25.907,25.7488,25.7686,312290.0
2024-02-22 13:30:00,26.07,26.13,26.06,26.09,240317.0,25.7686,25.8279,25.7587,25.7883,240317.0
2024-02-22 14:00:00,26.1,26.18,26.07,26.17,428823.0,25.7982,25.8773,25.7686,25.8674,428823.0
2024-02-22 14:30:00,26.17,26.19,26.11,26.18,446850.0,25.8674,25.8872,25.8081,25.8773,446850.0
2024-02-22 15:00:00,26.18,26.2,26.16,26.2,219530.0,25.8773,25.8971,25.8575,25.8971,219530.0
2024-02-22 15:30:00,26.2,26.21,26.14,26.14,849383.0,25.8971,25.907,25.8378,25.8378,849383.0
2024-02-23 09:30:00,26.25,26.3,26.01,26.13,855846.0,25.9465,25.9959,25.7093,25.8279,855846.0
2024-02-23 10:00:00,26.13,26.2,26.04,26.15,554188.0,25.8279,25.8971,25.7389,25.8477,554188.0
2024-02-23 10:30:00,26.16,26.28,26.13,26.25,298363.0,25.8575,25.9762,25.8279,25.9465,298363.0
2024-02-23 11:00:00,26.26,26.43,26.26,26.34,1049984.0,25.9564,26.1244,25.9564,26.0355,1049984.0
2024-02-23 11:30:00,26.35,26.56,26.35,26.52,620783.0,26.0453,26.2529,26.0453,26.2134,620783.0
2024-02-23 12:00:00,26.53,26.58,26.52,26.55,329445.0,26.2233,26.2727,26.2134,26.243,329445.0
2024-02-23 12:30:00,26.55,26.58,26.51,26.53,206779.0,26.243,26.2727,26.2035,26.2233,206779.0
2024-02-23 13:00:00,26.53,26.57,26.53,26.57,165196.0,26.2233,26.2628,26.2233,26.2628,165196.0
2024-02-23 13:30:00,26.56,26.75,26.55,26.67,352585.0,26.2529,26.4407,26.243,26.3616,352585.0
2024-02-23 14:00:00,26.67,26.74,26.62,26.68,353813.0,26.3616,26.4308,26.3122,26.3715,353813.0
2024-02-23 14:30:00,26.67,26.73,26.62,26.72,279619.0,26.3616,26.4209,26.3122,26.4111,279619.0
2024-02-23 15:00:00,26.72,26.76,26.69,26.71,343384.0,26.4111,26.4506,26.3814,26.4012,343384.0
2024-02-23 15:30:00,26.71,26.71,26.64,26.65,659940.0,26.4012,26.4012,26.332,26.3419,659940.0
2024-02-26 09:30:00,26.35,26.35,26.03,26.22,815301.0,26.0453,26.0453,25.729,25.9168,815301.0
2024-02-26 10:00:00,26.22,26.27,26.11,26.16,426575.0,25.9168,25.9663,25.8081,25.8575,426575.0
2024-02-26 10:30:00,26.17,26.22,26.12,26.2,242399.0,25.8674,25.9168,25.818,25.8971,242399.0
2024-02-26 11:00:00,26.2,26.22,26.09,26.11,178732.0,25.8971,25.9168,25.7883,25.8081,178732.0
2024-02-26 11:30:00,26.11,26.13,26.08,26.1,175051.0,25.8081,25.8279,25.7785,25.7982,175051.0
2024-02-26 12:00:00,26.1,26.11,26.05,26.07,190417.0,25.7982,25.8081,25.7488,25.7686,190417.0
2024-02-26 12:30:00,26.07,26.09,26.02,26.09,194849.0,25.7686,25.7883,25.7192,25.7883,194849.0
2024-02-26 13:00:00,26.1,26.11,26.07,26.07,227589.0,25.7982,25.8081,25.7686,25.7686,227589.0
2024-02-26 13:30:00,26.07,26.1,26.05,26.09,269039.0,25.7686,25.7982,25.7488,25.7883,269039.0
2024-02-26 14:00:00,26.09,26.12,26.05,26.07,271931.0,25.7883,25.818,25.7488,25.7686,271931.0
2024-02-26 14:30:00,26.07,26.09,26.04,26.08,438067.0,25.7686,25.7883,25.7389,25.7785,438067.0
2024-02-26 15:00:00,26.08,26.2,26.07,26.2,548708.0,25.7785,25.8971,25.7686,25.8971,548708.0
2024-02-26 15:30:00,26.2,26.26,26.17,26.24,837945.0,25.8971,25.9564,25.8674,25.9366,837945.0
2024-02-27 09:30:00,26.29,26.35,26.18,26.25,815589.0,25.986,26.0453,25.8773,25.9465,815589.0
2024-02-27 10:00:00,26.25,26.33,26.12,26.2,584328.0,25.9465,26.0256,25.818,25.8971,584328.0
2024-02-27 10:30:00,26.19,26.26,26.16,26.18,413066.0,25.8872,25.9564,25.8575,25.8773,413066.0
2024-02-27 11:00:00,26.18,26.2,26.1,26.17,254806.0,25.8773,25.8971,25.7982,25.8674,254806.0
2024-02-27 11:30:00,26.16,26.16,26.09,26.11,221635.0,25.8575,25.8575,25.7883,25.8081,221635.0
2024-02-27 12:00:00,26.11,26.11,26.06,26.08,239558.0,25.8081,25.8081,25.7587,25.7785,239558.0
2024-02-27 12:30:00,26.08,26.13,26.07,26.1,130864.0,25.7785,25.8279,25.7686,25.7982,130864.0
2024-02-27 13:00:00,26.11,26.16,26.11,26.13,341700.0,25.8081,25.8575,25.8081,25.8279,341700.0
2024-02-27 13:30:00,26.12,26.15,26.1,26.14,184714.0,25.818,25.8477,25.7982,25.8378,184714.0
2024-02-27 14:00:00,26.13,26.13,26.09,26.13,137448.0,25.8279,25.8279,25.7883,25.8279,137448.0
2024-02-27 14:30:00,26.14,26.14,26.04,26.07,247728.0,25.8378,25.8378,25.7389,25.7686,247728.0
2024-02-27 15:00:00,26.07,26.07,26.05,26.05,240081.0,25.7686,25.7686,25.7488,25.7488,240081.0
2024-02-27 15:30:00,26.05,26.07,26.02,26.02,670146.0,25.7488,25.7686,25.7192,25.7192,670146.0
2024-02-28 09:30:00,25.87,25.91,25.73,25.82,659220.0,25.5709,25.6104,25.4325,25.5215,659220.0
2024-02-28 10:00:00,25.82,25.88,25.76,25.82,375596.0,25.5215,25.5808,25.4622,25.5215,375596.0
2024-02-28 10:30:00,25.83,25.86,25.75,25.86,273626.0,25.5314,25.561,25.4523,25.561,273626.0
2024-02-28 11:00:00,25.87,25.89,25.76,25.79,361355.0,25.5709,25.5907,25.4622,25.4918,361355.0
2024-02-28 11:30:00,25.78,25.84,25.75,25.84,262638.0,25.4819,25.5412,25.4523,25.5412,262638.0
2024-02-28 12:00:00,25.85,25.89,25.8,25.8,201173.0,25.5511,25.5907,25.5017,25.5017,201173.0
2024-02-28 12:30:00,25.8,25.82,25.77,25.79,258659.0,25.5017,25.5215,25.472,25.4918,258659.0
2024-02-28 13:00:00,25.8,25.8,25.74,25.77,120308.0,25.5017,25.5017,25.4424,25.472,120308.0
2024-02-28 13:30:00,25.77,25.77,25.73,25.73,106320.0,25.472,25.472,25.4325,25.4325,106320.0
2024-02-28 14:00:00,25.73,25.75,25.71,25.71,121186.0,25.4325,25.4523,25.4127,25.4127,121186.0
2024-02-28 14:30:00,25.71,25.73,25.68,25.73,152597.0,25.4127,25.4325,25.3831,25.4325,152597.0
2024-02-28 15:00:00,25.74,25.82,25.74,25.82,286795.0,25.4424,25.5215,25.4424,25.5215,286795.0
2024-02-28 15:30:00,25.82,25.82,25.75,25.79,723263.0,25.5215,25.5215,25.4523,25.4918,723263.0
2024-02-29 09:30:00,26.35,26.57,26.29,26.49,1333343.0,26.0453,26.2628,25.986,26.1837,1333343.0
2024-02-29 10:00:00,26.5,26.68,26.4,26.51,694354.0,26.1936,26.3715,26.0948,26.2035,694354.0
2024-02-29 10:30:00,26.52,26.54,26.38,26.42,329416.0,26.2134,26.2331,26.075,26.1145,329416.0
2024-02-29 11:00:00,26.43,26.43,26.32,26.32,305429.0,26.1244,26.1244,26.0157,26.0157,305429.0
2024-02-29 11:30:00,26.32,26.39,26.3,26.36,288242.0,26.0157,26.0849,25.9959,26.0552,288242.0
2024-02-29 12:00:00,26.36,26.38,26.3,26.34,245713.0,26.0552,26.075,25.9959,26.0355,245713.0
2024-02-29 12:30:00,26.34,26.44,26.32,26.44,172008.0,26.0355,26.1343,26.0157,26.1343,172008.0
2024-02-29 13:00:00,26.43,26.47,26.43,26.45,83995.0,26.1244,26.164,26.1244,26.1442,83995.0
2024-02-29 13:30:00,26.45,26.52,26.43,26.51,253468.0,26.1442,26.2134,26.1244,26.2035,253468.0
2024-02-29 14:00:00,26.51,26.55,26.5,26.53,229285.0,26.2035,26.243,26.1936,26.2233,229285.0
2024-02-29 14:30:00,26.53,26.55,26.39,26.41,188306.0,26.2233,26.243,26.0849,26.1046,188306.0
2024-02-29 15:00:00,26.42,26.46,26.42,26.46,148368.0,26.1145,26.1541,26.1145,26.1541,148368.0
2024-02-29 15:30:00,26.47,26.48,26.37,26.38,950499.0,26.164,26.1738,26.0651,26.075,950499.0
2024-03-01 09:30:00,26.68,26.71,26.3,26.36,731997.0,26.3715,26.4012,25.9959,26.0552,731997.0
2024-03-01 10:00:00,26.36,26.88,26.36,26.88,856231.0,26.0552,26.5692,26.0552,26.5692,856231.0
2024-03-01 10:30:00,26.89,27.1,26.86,27.05,665353.0,26.5791,26.7867,26.5494,26.7372,665353.0
2024-03-01 11:00:00,27.06,27.18,27.02,27.11,763887.0,26.7471,26.8657,26.7076,26.7966,763887.0
2024-03-01 11:30:00,27.11,27.23,27.1,27.21,697091.0,26.7966,26.9152,26.7867,26.8954,697091.0
2024-03-01 12:00:00,27.21,27.4,27.2,27.3,1021170.0,26.8954,27.0832,26.8855,26.9844,1021170.0
2024-03-01 12:30:00,27.3,27.3,27.17,27.28,704684.0,26.9844,26.9844,26.8559,26.9646,704684.0
2024-03-01 13:00:00,27.27,27.34,27.23,27.32,370715.0,26.9547,27.0239,26.9152,27.0041,370715.0
2024-03-01 13:30:00,27.32,27.45,27.32,27.38,417565.0,27.0041,27.1326,27.0041,27.0634,417565.0
2024-03-01 14:00:00,27.38,27.4,27.32,27.35,289222.0,27.0634,27.0832,27.0041,27.0338,289222.0
2024-03-01 14:30:00,27.36,27.36,27.31,27.34,347083.0,27.0437,27.0437,26.9942,27.0239,347083.0
2024-03-01 15:00:00,27.34,27.34,27.23,27.3,440292.0,27.0239,27.0239,26.9152,26.9844,440292.0
2024-03-01 15:30:00,27.3,27.35,27.3,27.32,493302.0,26.9844,27.0338,26.9844,27.0041,493302.0
2024-03-04 09:30:00,27.79,28.03,27.68,28.02,1723220.0,27.4687,27.7059,27.36,27.696,1723220.0
2024-03-04 10:00:00,28.02,28.05,27.87,27.96,1031156.0,27.696,27.7257,27.5478,27.6367,1031156.0
2024-03-04 10:30:00,27.96,28.27,27.95,28.27,1272477.0,27.6367,27.9431,27.6268,27.9431,1272477.0
2024-03-04 11:00:00,28.26,28.51,28.25,28.28,1583332.0,27.9333,28.1804,27.9234,27.953,1583332.0
2024-03-04 11:30:00,28.27,28.43,28.27,28.36,526660.0,27.9431,28.1013,27.9431,28.0321,526660.0
2024-03-04 12:00:00,28.36,28.38,28.28,28.3,353739.0,28.0321,28.0519,27.953,27.9728,353739.0
2024-03-04 12:30:00,28.3,28.3,28.25,28.28,209876.0,27.9728,27.9728,27.9234,27.953,209876.0
2024-03-04 13:00:00,28.27,28.34,28.26,28.29,214244.0,27.9431,28.0123,27.9333,27.9629,214244.0
2024-03-04 13:30:00,28.3,28.32,28.24,28.32,213761.0,27.9728,27.9926,27.9135,27.9926,213761.0
2024-03-04 14:00:00,28.31,28.34,28.29,28.32,138933.0,27.9827,28.0123,27.9629,27.9926,138933.0
2024-03-04 14:30:00,28.32,28.41,28.32,28.39,218427.0,27.9926,28.0815,27.9926,28.0618,218427.0
2024-03-04 15:00:00,28.4,28.52,28.39,28.52,267957.0,28.0716,28.1903,28.0618,28.1903,267957.0
2024-03-04 15:30:00,28.51,28.57,28.49,28.53,1178089.0,28.1804,28.2397,28.1606,28.2001,1178089.0
2024-03-05 09:30:00,28.99,29.1,28.71,28.85,1535672.0,28.6548,28.7635,28.3781,28.5164,1535672.0
2024-03-05 10:00:00,28.86,29.14,28.86,28.96,1252993.0,28.5263,28.8031,28.5263,28.6252,1252993.0
2024-03-05 10:30:00,28.95,28.99,28.71,28.8,861720.0,28.6153,28.6548,28.3781,28.467,861720.0
2024-03-05 11:00:00,28.81,28.86,28.67,28.76,469632.0,28.4769,28.5263,28.3385,28.4275,469632.0
2024-03-05 11:30:00,28.77,28.84,28.7,28.8,676433.0,28.4374,28.5066,28.3682,28.467,676433.0
2024-03-05 12:00:00,28.8,28.91,28.77,28.86,564542.0,28.467,28.5757,28.4374,28.5263,564542.0
2024-03-05 12:30:00,28.85,28.88,28.78,28.85,213451.0,28.5164,28.5461,28.4472,28.5164,213451.0
2024-03-05 13:00:00,28.84,28.94,28.81,28.93,288062.0,28.5066,28.6054,28.4769,28.5955,288062.0
2024-03-05 13:30:00,28.93,28.93,28.8,28.81,175351.0,28.5955,28.5955,28.467,28.4769,175351.0
2024-03-05 14:00:00,28.82,28.86,28.79,28.86,206863.0,28.4868,28.5263,28.4571,28.5263,206863.0
2024-03-05 14:30:00,28.87,28.87,28.67,28.68,170350.0,28.5362,28.5362,28.3385,28.3484,170350.0
2024-03-05 15:00:00,28.68,28.71,28.63,28.64,217467.0,28.3484,28.3781,28.299,28.3089,217467.0
2024-03-05 15:30:00,28.64,28.72,28.64,28.67,940315.0,28.3089,28.3879,28.3089,28.3385,940315.0
2024-03-06 09:30:00,29.06,29.41,29.06,29.35,1157341.0,28.724,29.07,28.724,29.0107,1157341.0
2024-03-06 10:00:00,29.34,29.35,29.14,29.31,651310.0,29.0008,29.0107,28.8031,28.9711,651310.0
2024-03-06 10:30:00,29.3,29.36,29.21,29.33,369258.0,28.9612,29.0205,28.8723,28.9909,369258.0
2024-03-06 11:00:00,29.32,29.47,29.31,29.42,324326.0,28.981,29.1293,28.9711,29.0798,324326.0
2024-03-06 11:30:00,29.42,29.45,29.31,29.39,479722.0,29.0798,29.1095,28.9711,29.0502,479722.0
2024-03-06 12:00:00,29.39,29.45,29.34,29.37,266038.0,29.0502,29.1095,29.0008,29.0304,266038.0
2024-03-06 12:30:00,29.36,29.4,29.34,29.4,276059.0,29.0205,29.0601,29.0008,29.0601,276059.0
2024-03-06 13:00:00,29.39,29.52,29.38,29.51,259846.0,29.0502,29.1787,29.0403,29.1688,259846.0
2024-03-06 13:30:00,29.51,29.54,29.29,29.29,426060.0,29.1688,29.1985,28.9514,28.9514,426060.0
2024-03-06 14:00:00,29.3,29.3,29.02,29.05,491103.0,28.9612,28.9612,28.6845,28.7141,491103.0
2024-03-06 14:30:00,29.05,29.2,29.02,29.14,282951.0,28.7141,28.8624,28.6845,28.8031,282951.0
2024-03-06 15:00:00,29.13,29.18,29.1,29.17,189308.0,28.7932,28.8426,28.7635,28.8327,189308.0
2024-03-06 15:30:00,29.17,29.2,29.09,29.16,534351.0,28.8327,28.8624,28.7537,28.8229,534351.0
2024-03-07 09:30:00,29.5,29.64,29.35,29.63,781582.0,29.1589,29.2973,29.0107,29.2874,781582.0
2024-03-07 10:00:00,29.62,29.71,29.5,29.52,470949.0,29.2775,29.3665,29.1589,29.1787,470949.0
2024-03-07 10:30:00,29.52,29.65,29.5,29.59,354959.0,29.1787,29.3072,29.1589,29.2479,354959.0
2024-03-07 11:00:00,29.59,29.63,29.45,29.59,237826.0,29.2479,29.2874,29.1095,29.2479,237826.0
2024-03-07 11:30:00,29.59,29.59,29.5,29.55,248139.0,29.2479,29.2479,29.1589,29.2083,248139.0
2024-03-07 12:00:00,29.55,29.59,29.52,29.56,156132.0,29.2083,29.2479,29.1787,29.2182,156132.0
2024-03-07 12:30:00,29.57,29.59,29.48,29.57,195664.0,29.2281,29.2479,29.1392,29.2281,195664.0
2024-03-07 13:00:00,29.57,29.59,29.53,29.57,129729.0,29.2281,29.2479,29.1886,29.2281,129729.0
2024-03-07 13:30:00,29.56,29.56,29.48,29.51,93901.0,29.2182,29.2182,29.1392,29.1688,93901.0
2024-03-07 14:00:00,29.51,29.57,29.5,29.57,128162.0,29.1688,29.2281,29.1589,29.2281,128162.0
2024-03-07 14:30:00,29.57,29.65,29.57,29.61,261722.0,29.2281,29.3072,29.2281,29.2677,261722.0
2024-03-07 15:00:00,29.61,29.64,29.56,29.63,207073.0,29.2677,29.2973,29.2182,29.2874,207073.0
2024-03-07 15:30:00,29.63,29.66,29.6,29.61,465311.0,29.2874,29.3171,29.2578,29.2677,465311.0
2024-03-08 09:30:00,29.8,29.91,29.68,29.76,817155.0,29.4555,29.5642,29.3368,29.4159,817155.0
2024-03-08 10:00:00,29.76,29.78,29.45,29.52,773043.0,29.4159,29.4357,29.1095,29.1787,773043.0
2024-03-08 10:30:00,29.52,29.72,29.5,29.69,333667.0,29.1787,29.3764,29.1589,29.3467,333667.0
2024-03-08 11:00:00,29.7,29.7,29.51,29.55,346716.0,29.3566,29.3566,29.1688,29.2083,346716.0
2024-03-08 11:30:00,29.55,29.75,29.54,29.75,485486.0,29.2083,29.406,29.1985,29.406,485486.0
2024-03-08 12:00:00,29.76,29.98,29.76,29.97,796214.0,29.4159,29.6334,29.4159,29.6235,796214.0
2024-03-08 12:30:00,29.97,30.0,29.74,29.8,275420.0,29.6235,29.6531,29.3961,29.4555,275420.0
2024-03-08 13:00:00,29.8,29.8,29.68,29.75,213557.0,29.4555,29.4555,29.3368,29.406,213557.0
2024-03-08 13:30:00,29.75,29.77,29.67,29.68,263024.0,29.406,29.4258,29.327,29.3368,263024.0
2024-03-08 14:00:00,29.69,29.72,29.58,29.68,257224.0,29.3467,29.3764,29.238,29.3368,257224.0
2024-03-08 14:30:00,29.68,29.79,29.68,29.77,251362.0,29.3368,29.4456,29.3368,29.4258,251362.0
2024-03-08 15:00:00,29.77,29.8,29.75,29.75,307689.0,29.4258,29.4555,29.406,29.406,307689.0
2024-03-08 15:30:00,29.75,29.76,29.62,29.63,715960.0,29.406,29.4159,29.2775,29.2874,715960.0
2024-03-11 09:30:00,29.56,29.91,29.46,29.73,715789.0,29.2182,29.5642,29.1194,29.3863,715789.0
2024-03-11 10:00:00,29.74,29.87,29.63,29.86,262439.0,29.3961,29.5246,29.2874,29.5148,262439.0
2024-03-11 10:30:00,29.88,30.09,29.84,30.09,420914.0,29.5345,29.7421,29.495,29.7421,420914.0
2024-03-11 11:00:00,30.1,30.14,30.04,30.11,457047.0,29.752,29.7915,29.6927,29.7619,457047.0
2024-03-11 11:30:00,30.11,30.23,30.07,30.22,506778.0,29.7619,29.8805,29.7223,29.8706,506778.0
2024-03-11 12:00:00,30.22,30.27,30.16,30.2,437037.0,29.8706,29.92,29.8113,29.8508,437037.0
2024-03-11 12:30:00,30.19,30.27,30.14,30.26,441289.0,29.8409,29.92,29.7915,29.9101,441289.0
2024-03-11 13:00:00,30.26,30.33,30.23,30.29,363926.0,29.9101,29.9793,29.8805,29.9398,363926.0
2024-03-11 13:30:00,30.28,30.28,30.15,30.23,257197.0,29.9299,29.9299,29.8014,29.8805,257197.0
2024-03-11 14:00:00,30.23,30.27,30.16,30.21,207545.0,29.8805,29.92,29.8113,29.8607,207545.0
2024-03-11 14:30:00,30.22,30.24,30.1,30.23,353135.0,29.8706,29.8904,29.752,29.8805,353135.0
2024-03-11 15:00:00,30.23,30.32,30.21,30.27,453712.0,29.8805,29.9694,29.8607,29.92,453712.0
2024-03-11 15:30:00,30.28,30.3,30.12,30.14,1142319.0,29.9299,29.9497,29.7718,29.7915,1142319.0
2024-03-12 09:30:00,29.56,29.56,29.2,29.45,1218902.0,29.2182,29.2182,28.8624,29.1095,1218902.0
2024-03-12 10:00:00,29.45,29.53,29.24,29.46,745471.0,29.1095,29.1886,28.9019,29.1194,745471.0
2024-03-12 10:30:00,29.47,29.57,29.41,29.44,449036.0,29.1293,29.2281,29.07,29.0996,449036.0
2024-03-12 11:00:00,29.44,29.51,29.41,29.48,343112.0,29.0996,29.1688,29.07,29.1392,343112.0
2024-03-12 11:30:00,29.48,29.6,29.48,29.56,237702.0,29.1392,29.2578,29.1392,29.2182,237702.0
2024-03-12 12:00:00,29.55,29.57,29.5,29.55,304593.0,29.2083,29.2281,29.1589,29.2083,304593.0
2024-03-12 12:30:00,29.55,29.61,29.53,29.58,185748.0,29.2083,29.2677,29.1886,29.238,185748.0
2024-03-12 13:00:00,29.58,29.58,29.45,29.45,362023.0,29.238,29.238,29.1095,29.1095,362023.0
2024-03-12 13:30:00,29.45,29.52,29.43,29.46,141532.0,29.1095,29.1787,29.0897,29.1194,141532.0
2024-03-12 14:00:00,29.46,29.49,29.4,29.47,177032.0,29.1194,29.149,29.0601,29.1293,177032.0
2024-03-12 14:30:00,29.48,29.5,29.43,29.45,217231.0,29.1392,29.1589,29.0897,29.1095,217231.0
2024-03-12 15:00:00,29.45,29.55,29.41,29.53,319728.0,29.1095,29.2083,29.07,29.1886,319728.0
2024-03-12 15:30:00,29.53,29.62,29.51,29.58,684754.0,29.1886,29.2775,29.1688,29.238,684754.0
2024-03-13 09:30:00,29.79,30.23,29.73,30.19,996931.0,29.4456,29.8805,29.3863,29.8409,996931.0
2024-03-13 10:00:00,30.19,30.23,30.09,30.16,400440.0,29.8409,29.8805,29.7421,29.8113,400440.0
2024-03-13 10:30:00,30.16,30.24,30.12,30.21,244742.0,29.8113,29.8904,29.7718,29.8607,244742.0
2024-03-13 11:00:00,30.2,30.36,30.19,30.34,330373.0,29.8508,30.009,29.8409,29.9892,330373.0
2024-03-13 11:30:00,30.34,30.39,30.31,30.34,190986.0,29.9892,30.0386,29.9596,29.9892,190986.0
2024-03-13 12:00:00,30.34,30.39,30.32,30.38,230383.0,29.9892,30.0386,29.9694,30.0287,230383.0
2024-03-13 12:30:00,30.38,30.39,30.35,30.39,172191.0,30.0287,30.0386,29.9991,30.0386,172191.0
2024-03-13 13:00:00,30.38,30.48,30.38,30.38,247920.0,30.0287,30.1276,30.0287,30.0287,247920.0
2024-03-13 13:30:00,30.38,30.41,30.32,30.34,186965.0,30.0287,30.0584,29.9694,29.9892,186965.0
2024-03-13 14:00:00,30.33,30.38,30.3,30.32,167546.0,29.9793,30.0287,29.9497,29.9694,167546.0
2024-03-13 14:30:00,30.32,30.36,30.32,30.32,205659.0,29.9694,30.009,29.9694,29.9694,205659.0
2024-03-13 15:00:00,30.32,30.36,30.27,30.28,537797.0,29.9694,30.009,29.92,29.9299,537797.0
2024-03-13 15:30:00,30.29,30.3,30.23,30.29,628208.0,29.9398,29.9497,29.8805,29.9398,628208.0
2024-03-14 09:30:00,29.94,30.09,29.83,29.93,948368.0,29.5938,29.7421,29.4851,29.584,948368.0
2024-03-14 10:00:00,29.94,30.04,29.86,29.97,384653.0,29.5938,29.6927,29.5148,29.6235,384653.0
2024-03-14 10:30:00,29.98,30.07,29.88,29.93,276884.0,29.6334,29.7223,29.5345,29.584,276884.0
2024-03-14 11:00:00,29.93,29.93,29.77,29.8,334059.0,29.584,29.584,29.4258,29.4555,334059.0
2024-03-14 11:30:00,29.79,29.83,29.73,29.82,532414.0,29.4456,29.4851,29.3863,29.4752,532414.0
2024-03-14 12:00:00,29.81,29.89,29.8,29.88,209221.0,29.4653,29.5444,29.4555,29.5345,209221.0
2024-03-14 12:30:00,29.88,29.93,29.85,29.86,217248.0,29.5345,29.584,29.5049,29.5148,217248.0
2024-03-14 13:00:00,29.86,29.95,29.83,29.91,243126.0,29.5148,29.6037,29.4851,29.5642,243126.0
2024-03-14 13:30:00,29.91,29.91,29.82,29.83,164656.0,29.5642,29.5642,29.4752,29.4851,164656.0
2024-03-14 14:00:00,29.84,29.91,29.84,29.88,92018.0,29.495,29.5642,29.495,29.5345,92018.0
2024-03-14 14:30:00,29.88,29.88,29.81,29.82,114867.0,29.5345,29.5345,29.4653,29.4752,114867.0
2024-03-14 15:00:00,29.82,29.82,29.73,29.77,175078.0,29.4752,29.4752,29.3863,29.4258,175078.0
2024-03-14 15:30:00,29.77,29.91,29.71,29.9,743791.0,29.4258,29.5642,29.3665,29.5543,743791.0
2024-03-15 09:30:00,29.78,29.88,29.61,29.8,804724.0,29.4357,29.5345,29.2677,29.4555,804724.0
2024-03-15 10:00:00,29.78,30.07,29.77,29.91,368907.0,29.4357,29.7223,29.4258,29.5642,368907.0
2024-03-15 10:30:00,29.9,30.02,29.89,29.96,291398.0,29.5543,29.6729,29.5444,29.6136,291398.0
2024-03-15 11:00:00,29.96,29.97,29.84,29.86,479868.0,29.6136,29.6235,29.495,29.5148,479868.0
2024-03-15 11:30:00,29.86,29.89,29.8,29.84,178601.0,29.5148,29.5444,29.4555,29.495,178601.0
2024-03-15 12:00:00,29.83,29.89,29.8,29.89,185639.0,29.4851,29.5444,29.4555,29.5444,185639.0
2024-03-15 12:30:00,29.89,29.89,29.74,29.77,167808.0,29.5444,29.5444,29.3961,29.4258,167808.0
2024-03-15 13:00:00,29.77,29.84,29.75,29.82,160479.0,29.4258,29.495,29.406,29.4752,160479.0
2024-03-15 13:30:00,29.83,29.84,29.79,29.83,171832.0,29.4851,29.495,29.4456,29.4851,171832.0
2024-03-15 14:00:00,29.83,29.88,29.82,29.87,148530.0,29.4851,29.5345,29.4752,29.5246,148530.0
2024-03-15 14:30:00,29.86,29.95,29.84,29.92,197997.0,29.5148,29.6037,29.495,29.5741,197997.0
2024-03-15 15:00:00,29.92,29.98,29.9,29.96,228402.0,29.5741,29.6334,29.5543,29.6136,228402.0
2024-03-15 15:30:00,29.96,29.96,29.88,29.91,651422.0,29.6136,29.6136,29.5345,29.5642,651422.0
2024-03-18 09:30:00,29.85,29.92,29.66,29.69,530121.0,29.5049,29.5741,29.3171,29.3467,530121.0
2024-03-18 10:00:00,29.69,29.89,29.69,29.79,179911.0,29.3467,29.5444,29.3467,29.4456,179911.0
2024-03-18 10:30:00,29.78,29.8,29.71,29.71,168641.0,29.4357,29.4555,29.3665,29.3665,168641.0
2024-03-18 11:00:00,29.71,29.82,29.69,29.81,133699.0,29.3665,29.4752,29.3467,29.4653,133699.0
2024-03-18 11:30:00,29.81,29.82,29.75,29.8,157037.0,29.4653,29.4752,29.406,29.4555,157037.0
2024-03-18 12:00:00,29.8,29.84,29.73,29.82,177698.0,29.4555,29.495,29.3863,29.4752,177698.0
2024-03-18 12:30:00,29.82,29.85,29.79,29.84,131482.0,29.4752,29.5049,29.4456,29.495,131482.0
2024-03-18 13:00:00,29.84,29.86,29.81,29.86,120214.0,29.495,29.5148,29.4653,29.5148,120214.0
2024-03-18 13:30:00,29.85,29.85,29.78,29.82,104568.0,29.5049,29.5049,29.4357,29.4752,104568.0
2024-03-18 14:00:00,29.81,29.83,29.77,29.79,47453.0,29.4653,29.4851,29.4258,29.4456,47453.0
2024-03-18 14:30:00,29.78,29.8,29.75,29.76,59925.0,29.4357,29.4555,29.406,29.4159,59925.0
2024-03-18 15:00:00,29.76,29.81,29.75,29.8,126510.0,29.4159,29.4653,29.406,29.4555,126510.0
2024-03-18 15:30:00,29.8,29.8,29.71,29.73,546333.0,29.4555,29.4555,29.3665,29.3863,546333.0
2024-03-19 09:30:00,29.51,29.53,29.28,29.28,703980.0,29.1688,29.1886,28.9415,28.9415,703980.0
2024-03-19 10:00:00,29.27,29.28,29.09,29.19,532822.0,28.9316,28.9415,28.7537,28.8525,532822.0
2024-03-19 10:30:00,29.18,29.25,29.16,29.2,225426.0,28.8426,28.9118,28.8229,28.8624,225426.0
2024-03-19 11:00:00,29.21,29.22,29.14,29.21,145557.0,28.8723,28.8822,28.8031,28.8723,145557.0
2024-03-19 11:30:00,29.22,29.32,29.2,29.31,163555.0,28.8822,28.981,28.8624,28.9711,163555.0
2024-03-19 12:00:00,29.31,29.34,29.25,29.33,142718.0,28.9711,29.0008,28.9118,28.9909,142718.0
2024-03-19 12:30:00,29.33,29.34,29.25,29.26,106828.0,28.9909,29.0008,28.9118,28.9217,106828.0
2024-03-19 13:00:00,29.27,29.34,29.18,29.2,244072.0,28.9316,29.0008,28.8426,28.8624,244072.0
2024-03-19 13:30:00,29.2,29.2,29.12,29.15,166295.0,28.8624,28.8624,28.7833,28.813,166295.0
2024-03-19 14:00:00,29.15,29.19,29.11,29.18,135675.0,28.813,28.8525,28.7734,28.8426,135675.0
2024-03-19 14:30:00,29.17,29.17,29.09,29.13,219983.0,28.8327,28.8327,28.7537,28.7932,219983.0
2024-03-19 15:00:00,29.12,29.12,29.05,29.05,468396.0,28.7833,28.7833,28.7141,28.7141,468396.0
2024-03-19 15:30:00,29.05,29.12,29.02,29.08,909397.0,28.7141,28.7833,28.6845,28.7438,909397.0
2024-03-20 09:30:00,29.0,29.15,28.91,29.13,393023.0,28.6647,28.813,28.5757,28.7932,393023.0
2024-03-20 10:00:00,29.13,29.42,29.11,29.28,384995.0,28.7932,29.0798,28.7734,28.9415,384995.0
2024-03-20 10:30:00,29.28,29.28,29.16,29.2,281604.0,28.9415,28.9415,28.8229,28.8624,281604.0
2024-03-20 11:00:00,29.2,29.25,29.16,29.16,160376.0,28.8624,28.9118,28.8229,28.8229,160376.0
2024-03-20 11:30:00,29.15,29.18,29.11,29.15,126186.0,28.813,28.8426,28.7734,28.813,126186.0
2024-03-20 12:00:00,29.15,29.2,29.13,29.13,52607.0,28.813,28.8624,28.7932,28.7932,52607.0
2024-03-20 12:30:00,29.14,29.18,29.11,29.18,67204.0,28.8031,28.8426,28.7734,28.8426,67204.0
2024-03-20 13:00:00,29.17,29.2,29.15,29.15,107995.0,28.8327,28.8624,28.813,28.813,107995.0
2024-03-20 13:30:00,29.15,29.17,29.13,29.17,97378.0,28.813,28.8327,28.7932,28.8327,97378.0
2024-03-20 14:00:00,29.16,29.71,29.16,29.66,903768.0,28.8229,29.3665,28.8229,29.3171,903768.0
2024-03-20 14:30:00,29.67,30.26,29.44,30.23,1143990.0,29.327,29.9101,29.0996,29.8805,1143990.0
2024-03-20 15:00:00,30.24,30.52,30.16,30.48,1411858.0,29.8904,30.1671,29.8113,30.1276,1411858.0
2024-03-20 15:30:00,30.47,30.47,30.17,30.25,1384025.0,30.1177,30.1177,29.8212,29.9003,1384025.0
2024-03-21 09:30:00,30.54,30.84,30.5,30.55,1590479.0,30.1869,30.4834,30.1474,30.1968,1590479.0
2024-03-21 10:00:00,30.55,30.57,30.22,30.22,959530.0,30.1968,30.2166,29.8706,29.8706,959530.0
2024-03-21 10:30:00,30.21,30.3,30.16,30.2,721395.0,29.8607,29.9497,29.8113,29.8508,721395.0
2024-03-21 11:00:00,30.2,30.21,29.98,30.03,755100.0,29.8508,29.8607,29.6334,29.6828,755100.0
2024-03-21 11:30:00,30.03,30.12,30.0,30.11,477177.0,29.6828,29.7718,29.6531,29.7619,477177.0
2024-03-21 12:00:00,30.1,30.11,30.0,30.06,408137.0,29.752,29.7619,29.6531,29.7124,408137.0
2024-03-21 12:30:00,30.07,30.2,30.05,30.2,154132.0,29.7223,29.8508,29.7026,29.8508,154132.0
2024-03-21 13:00:00,30.21,30.25,30.17,30.2,239193.0,29.8607,29.9003,29.8212,29.8508,239193.0
2024-03-21 13:30:00,30.19,30.19,30.09,30.14,145622.0,29.8409,29.8409,29.7421,29.7915,145622.0
2024-03-21 14:00:00,30.15,30.18,30.07,30.08,198801.0,29.8014,29.8311,29.7223,29.7322,198801.0
2024-03-21 14:30:00,30.09,30.11,30.04,30.08,133968.0,29.7421,29.7619,29.6927,29.7322,133968.0
2024-03-21 15:00:00,30.08,30.13,30.07,30.11,131315.0,29.7322,29.7816,29.7223,29.7619,131315.0
2024-03-21 15:30:00,30.11,30.11,29.96,29.97,655519.0,29.7619,29.7619,29.6136,29.6235,655519.0
2024-03-22 09:30:00,29.77,30.04,29.63,29.99,552805.0,29.4258,29.6927,29.2874,29.6433,552805.0
2024-03-22 10:00:00,29.99,30.04,29.86,29.92,224696.0,29.6433,29.6927,29.5148,29.5741,224696.0
2024-03-22 10:30:00,29.92,29.92,29.8,29.86,249301.0,29.5741,29.5741,29.4555,29.5148,249301.0
2024-03-22 11:00:00,29.85,29.85,29.76,29.8,257056.0,29.5049,29.5049,29.4159,29.4555,257056.0
2024-03-22 11:30:00,29.8,29.81,29.73,29.75,330071.0,29.4555,29.4653,29.3863,29.406,330071.0
2024-03-22 12:00:00,29.75,29.75,29.69,29.72,165267.0,29.406,29.406,29.3467,29.3764,165267.0
2024-03-22 12:30:00,29.72,29.73,29.64,29.66,91475.0,29.3764,29.3863,29.2973,29.3171,91475.0
2024-03-22 13:00:00,29.67,29.72,29.61,29.63,278753.0,29.327,29.3764,29.2677,29.2874,278753.0
2024-03-22 13:30:00,29.63,29.64,29.61,29.64,155575.0,29.2874,29.2973,29.2677,29.2973,155575.0
2024-03-22 14:00:00,29.63,29.7,29.63,29.69,113577.0,29.2874,29.3566,29.2874,29.3467,113577.0
2024-03-22 14:30:00,29.68,29.69,29.65,29.68,94235.0,29.3368,29.3467,29.3072,29.3368,94235.0
2024-03-22 15:00:00,29.69,29.69,29.61,29.61,107665.0,29.3467,29.3467,29.2677,29.2677,107665.0
2024-03-22 15:30:00,29.61,29.64,29.59,29.59,493158.0,29.2677,29.2973,29.2479,29.2479,493158.0
2024-03-25 09:30:00,29.82,30.34,29.82,30.28,697210.0,29.4752,29.9892,29.4752,29.9299,697210.0
2024-03-25 10:00:00,30.28,30.39,30.25,30.32,244265.0,29.9299,30.0386,29.9003,29.9694,244265.0
2024-03-25 10:30:00,30.32,30.32,30.14,30.14,297920.0,29.9694,29.9694,29.7915,29.7915,297920.0
2024-03-25 11:00:00,30.14,30.16,30.07,30.08,155937.0,29.7915,29.8113,29.7223,29.7322,155937.0
2024-03-25 11:30:00,30.07,30.1,30.05,30.09,162470.0,29.7223,29.752,29.7026,29.7421,162470.0
2024-03-25 12:00:00,30.09,30.12,30.05,30.11,128365.0,29.7421,29.7718,29.7026,29.7619,128365.0
2024-03-25 12:30:00,30.1,30.1,30.05,30.1,134181.0,29.752,29.752,29.7026,29.752,134181.0
2024-03-25 13:00:00,30.11,30.13,30.05,30.09,101364.0,29.7619,29.7816,29.7026,29.7421,101364.0
2024-03-25 13:30:00,30.08,30.08,30.0,30.01,132071.0,29.7322,29.7322,29.6531,29.663,132071.0
2024-03-25 14:00:00,30.0,30.05,29.98,30.05,69115.0,29.6531,29.7026,29.6334,29.7026,69115.0
2024-03-25 14:30:00,30.05,30.05,29.98,29.98,68796.0,29.7026,29.7026,29.6334,29.6334,68796.0
2024-03-25 15:00:00,29.98,29.99,29.94,29.96,106326.0,29.6334,29.6433,29.5938,29.6136,106326.0
2024-03-25 15:30:00,29.96,29.97,29.84,29.85,364726.0,29.6136,29.6235,29.495,29.5049,364726.0
2024-03-26 09:30:00,30.47,30.47,30.02,30.21,653064.0,30.1177,30.1177,29.6729,29.8607,653064.0
2024-03-26 10:00:00,30.21,30.32,30.09,30.11,287698.0,29.8607,29.9694,29.7421,29.7619,287698.0
2024-03-26 10:30:00,30.11,30.16,30.05,30.06,268933.0,29.7619,29.8113,29.7026,29.7124,268933.0
2024-03-26 11:00:00,30.05,30.07,29.93,29.97,269079.0,29.7026,29.7223,29.584,29.6235,269079.0
2024-03-26 11:30:00,29.96,30.02,29.9,29.99,281130.0,29.6136,29.6729,29.5543,29.6433,281130.0
2024-03-26 12:00:00,29.98,30.02,29.96,29.99,143503.0,29.6334,29.6729,29.6136,29.6433,143503.0
2024-03-26 12:30:00,29.99,30.01,29.98,29.98,125646.0,29.6433,29.663,29.6334,29.6334,125646.0
2024-03-26 13:00:00,29.98,30.01,29.93,29.96,71719.0,29.6334,29.663,29.584,29.6136,71719.0
2024-03-26 13:30:00,29.96,29.99,29.93,29.96,83411.0,29.6136,29.6433,29.584,29.6136,83411.0
2024-03-26 14:00:00,29.96,30.02,29.96,30.02,65249.0,29.6136,29.6729,29.6136,29.6729,65249.0
2024-03-26 14:30:00,30.01,30.03,30.0,30.0,92731.0,29.663,29.6828,29.6531,29.6531,92731.0
2024-03-26 15:00:00,30.0,30.0,29.89,29.89,122806.0,29.6531,29.6531,29.5444,29.5444,122806.0
2024-03-26 15:30:00,29.89,29.91,29.82,29.84,308725.0,29.5444,29.5642,29.4752,29.495,308725.0
2024-03-27 09:30:00,30.07,30.59,30.02,30.57,709962.0,29.7223,30.2363,29.6729,30.2166,709962.0
2024-03-27 10:00:00,30.58,30.65,30.48,30.65,342037.0,30.2264,30.2956,30.1276,30.2956,342037.0
2024-03-27 10:30:00,30.66,30.7,30.64,30.67,272579.0,30.3055,30.345,30.2857,30.3154,272579.0
2024-03-27 11:00:00,30.66,30.7,30.62,30.66,338847.0,30.3055,30.345,30.266,30.3055,338847.0
2024-03-27 11:30:00,30.66,30.66,30.57,30.6,193874.0,30.3055,30.3055,30.2166,30.2462,193874.0
2024-03-27 12:00:00,30.6,30.62,30.54,30.61,226389.0,30.2462,30.266,30.1869,30.2561,226389.0
2024-03-27 12:30:00,30.61,30.71,30.61,30.71,121964.0,30.2561,30.3549,30.2561,30.3549,121964.0
2024-03-27 13:00:00,30.72,30.86,30.7,30.82,234712.0,30.3648,30.5032,30.345,30.4637,234712.0
2024-03-27 13:30:00,30.81,30.83,30.78,30.82,147106.0,30.4538,30.4735,30.4241,30.4637,147106.0
2024-03-27 14:00:00,30.81,30.86,30.79,30.86,210124.0,30.4538,30.5032,30.434,30.5032,210124.0
2024-03-27 14:30:00,30.86,30.91,30.86,30.91,278165.0,30.5032,30.5526,30.5032,30.5526,278165.0
2024-03-27 15:00:00,30.91,30.92,30.84,30.89,345820.0,30.5526,30.5625,30.4834,30.5329,345820.0
2024-03-27 15:30:00,30.89,30.97,30.87,30.97,891839.0,30.5329,30.6119,30.5131,30.6119,891839.0
2024-03-28 09:30:00,31.34,31.44,31.11,31.24,1007688.0,30.9776,31.0765,30.7503,30.8788,1007688.0
2024-03-28 10:00:00,31.23,31.3,31.14,31.26,599152.0,30.8689,30.9381,30.78,30.8986,599152.0
2024-03-28 10:30:00,31.27,31.53,31.26,31.52,303845.0,30.9085,31.1655,30.8986,31.1556,303845.0
2024-03-28 11:00:00,31.52,31.56,31.45,31.49,402782.0,31.1556,31.1951,31.0864,31.1259,402782.0
2024-03-28 11:30:00,31.49,31.52,31.45,31.51,179867.0,31.1259,31.1556,31.0864,31.1457,179867.0
2024-03-28 12:00:00,31.51,31.64,31.45,31.64,272239.0,31.1457,31.2742,31.0864,31.2742,272239.0
2024-03-28 12:30:00,31.64,31.77,31.63,31.65,488151.0,31.2742,31.4027,31.2643,31.2841,488151.0
2024-03-28 13:00:00,31.66,31.73,31.63,31.64,174698.0,31.2939,31.3631,31.2643,31.2742,174698.0
2024-03-28 13:30:00,31.65,31.71,31.65,31.71,228863.0,31.2841,31.3434,31.2841,31.3434,228863.0
2024-03-28 14:00:00,31.71,31.75,31.71,31.75,250014.0,31.3434,31.3829,31.3434,31.3829,250014.0
2024-03-28 14:30:00,31.75,31.75,31.64,31.68,242740.0,31.3829,31.3829,31.2742,31.3137,242740.0
2024-03-28 15:00:00,31.69,31.71,31.61,31.62,262964.0,31.3236,31.3434,31.2445,31.2544,262964.0
2024-03-28 15:30:00,31.61,31.64,31.55,31.62,997250.0,31.2445,31.2742,31.1852,31.2544,997250.0
2024-04-01 09:30:00,32.3,32.42,31.83,32.19,1425486.0,31.9265,32.0452,31.462,31.8178,1425486.0
2024-04-01 10:00:00,32.18,32.18,31.8,31.9,585510.0,31.8079,31.8079,31.4323,31.5312,585510.0
2024-04-01 10:30:00,31.89,31.93,31.72,31.88,441750.0,31.5213,31.5608,31.3533,31.5114,441750.0
2024-04-01 11:00:00,31.89,32.08,31.83,32.06,302611.0,31.5213,31.7091,31.462,31.6893,302611.0
2024-04-01 11:30:00,32.05,32.12,32.02,32.09,334153.0,31.6794,31.7486,31.6498,31.719,334153.0
2024-04-01 12:00:00,32.08,32.09,31.95,32.05,204535.0,31.7091,31.719,31.5806,31.6794,204535.0
2024-04-01 12:30:00,32.05,32.07,31.9,31.91,268511.0,31.6794,31.6992,31.5312,31.5411,268511.0
2024-04-01 13:00:00,31.91,31.93,31.82,31.84,345024.0,31.5411,31.5608,31.4521,31.4719,345024.0
2024-04-01 13:30:00,31.85,32.0,31.84,32.0,139256.0,31.4818,31.63,31.4719,31.63,139256.0
2024-04-01 14:00:00,32.0,32.05,31.97,32.05,128502.0,31.63,31.6794,31.6004,31.6794,128502.0
2024-04-01 14:30:00,32.04,32.04,31.93,31.94,162038.0,31.6696,31.6696,31.5608,31.5707,162038.0
2024-04-01 15:00:00,31.93,32.02,31.93,32.0,131911.0,31.5608,31.6498,31.5608,31.63,131911.0
2024-04-01 15:30:00,31.99,32.05,31.96,32.04,518588.0,31.6201,31.6794,31.5905,31.6696,518588.0
2024-04-02 09:30:00,32.19,32.38,32.16,32.26,1186615.0,31.8178,32.0056,31.7882,31.887,1186615.0
2024-04-02 10:00:00,32.27,32.48,32.2,32.46,695264.0,31.8969,32.1045,31.8277,32.0847,695264.0
2024-04-02 10:30:00,32.46,32.48,32.07,32.13,533185.0,32.0847,32.1045,31.6992,31.7585,533185.0
2024-04-02 11:00:00,32.12,32.17,32.03,32.06,325982.0,31.7486,31.7981,31.6597,31.6893,325982.0
2024-04-02 11:30:00,32.04,32.12,31.95,32.09,291792.0,31.6696,31.7486,31.5806,31.719,291792.0
2024-04-02 12:00:00,32.09,32.13,32.02,32.05,212230.0,31.719,31.7585,31.6498,31.6794,212230.0
2024-04-02 12:30:00,32.06,32.12,32.05,32.12,142549.0,31.6893,31.7486,31.6794,31.7486,142549.0
2024-04-02 13:00:00,32.12,32.14,32.08,32.1,107867.0,31.7486,31.7684,31.7091,31.7289,107867.0
2024-04-02 13:30:00,32.1,32.16,32.06,32.16,246009.0,31.7289,31.7882,31.6893,31.7882,246009.0
2024-04-02 14:00:00,32.16,32.28,32.15,32.27,599188.0,31.7882,31.9068,31.7783,31.8969,599188.0
2024-04-02 14:30:00,32.27,32.33,32.23,32.31,526315.0,31.8969,31.9562,31.8574,31.9364,526315.0
2024-04-02 15:00:00,32.3,32.45,32.3,32.42,561727.0,31.9265,32.0748,31.9265,32.0452,561727.0
2024-04-02 15:30:00,32.41,32.45,32.39,32.44,833911.0,32.0353,32.0748,32.0155,32.0649,833911.0
2024-04-03 09:30:00,32.4,32.62,32.33,32.57,751362.0,32.0254,32.2428,31.9562,32.1934,751362.0
2024-04-03 10:00:00,32.57,32.87,32.57,32.64,461129.0,32.1934,32.49,32.1934,32.2626,461129.0
2024-04-03 10:30:00,32.64,32.89,32.61,32.86,293332.0,32.2626,32.5097,32.233,32.4801,293332.0
2024-04-03 11:00:00,32.85,32.94,32.8,32.9,373699.0,32.4702,32.5591,32.4208,32.5196,373699.0
2024-04-03 11:30:00,32.89,32.94,32.81,32.88,458913.0,32.5097,32.5591,32.4307,32.4998,458913.0
2024-04-03 12:00:00,32.88,33.02,32.78,33.0,368843.0,32.4998,32.6382,32.401,32.6185,368843.0
2024-04-03 12:30:00,32.99,33.03,32.94,33.01,323546.0,32.6086,32.6481,32.5591,32.6283,323546.0
2024-04-03 13:00:00,33.01,33.08,32.95,33.07,356411.0,32.6283,32.6975,32.569,32.6876,356411.0
2024-04-03 13:30:00,33.07,33.07,33.0,33.05,138955.0,32.6876,32.6876,32.6185,32.6679,138955.0
2024-04-03 14:00:00,33.06,33.12,33.05,33.09,103121.0,32.6778,32.7371,32.6679,32.7074,103121.0
2024-04-03 14:30:00,33.1,33.19,33.08,33.16,135423.0,32.7173,32.8063,32.6975,32.7766,135423.0
2024-04-03 15:00:00,33.16,33.23,33.12,33.17,355034.0,32.7766,32.8458,32.7371,32.7865,355034.0
2024-04-03 15:30:00,33.17,33.22,33.13,33.15,609445.0,32.7865,32.8359,32.747,32.7667,609445.0
2024-04-04 09:30:00,33.2,33.2,32.74,32.91,1090178.0,32.8161,32.8161,32.3615,32.5295,1090178.0
2024-04-04 10:00:00,32.92,33.2,32.92,33.18,402363.0,32.5394,32.8161,32.5394,32.7964,402363.0
2024-04-04 10:30:00,33.19,33.23,33.15,33.15,303771.0,32.8063,32.8458,32.7667,32.7667,303771.0
2024-04-04 11:00:00,33.13,33.17,33.06,33.15,335976.0,32.747,32.7865,32.6778,32.7667,335976.0
2024-04-04 11:30:00,33.14,33.18,33.1,33.13,140726.0,32.7568,32.7964,32.7173,32.747,140726.0
2024-04-04 12:00:00,33.13,33.18,33.12,33.17,134581.0,32.747,32.7964,32.7371,32.7865,134581.0
2024-04-04 12:30:00,33.16,33.17,33.05,33.06,209344.0,32.7766,32.7865,32.6679,32.6778,209344.0
2024-04-04 13:00:00,33.06,33.19,33.05,33.15,183095.0,32.6778,32.8063,32.6679,32.7667,183095.0
2024-04-04 13:30:00,33.15,33.29,33.15,33.29,146242.0,32.7667,32.9051,32.7667,32.9051,146242.0
2024-04-04 14:00:00,33.29,33.3,33.2,33.23,205729.0,32.9051,32.915,32.8161,32.8458,205729.0
2024-04-04 14:30:00,33.22,33.29,33.17,33.23,297537.0,32.8359,32.9051,32.7865,32.8458,297537.0
2024-04-04 15:00:00,33.22,33.22,32.95,32.95,635600.0,32.8359,32.8359,32.569,32.569,635600.0
2024-04-04 15:30:00,32.95,32.98,32.73,32.8,1239145.0,32.569,32.5987,32.3516,32.4208,1239145.0
2024-04-05 09:30:00,33.0,33.08,32.79,33.0,1066665.0,32.6185,32.6975,32.4109,32.6185,1066665.0
2024-04-05 10:00:00,33.0,33.33,32.88,33.33,581783.0,32.6185,32.9446,32.4998,32.9446,581783.0
2024-04-05 10:30:00,33.33,33.7,33.29,33.61,830919.0,32.9446,33.3104,32.9051,33.2214,830919.0
2024-04-05 11:00:00,33.61,33.81,33.55,33.74,560373.0,33.2214,33.4191,33.1621,33.3499,560373.0
2024-04-05 11:30:00,33.74,33.88,33.68,33.85,423661.0,33.3499,33.4883,33.2906,33.4586,423661.0
2024-04-05 12:00:00,33.85,33.98,33.84,33.88,403579.0,33.4586,33.5871,33.4487,33.4883,403579.0
2024-04-05 12:30:00,33.88,33.94,33.81,33.93,383749.0,33.4883,33.5476,33.4191,33.5377,383749.0
2024-04-05 13:00:00,33.94,33.95,33.85,33.95,279587.0,33.5476,33.5575,33.4586,33.5575,279587.0
2024-04-05 13:30:00,33.95,33.97,33.87,33.88,228358.0,33.5575,33.5772,33.4784,33.4883,228358.0
2024-04-05 14:00:00,33.88,33.98,33.78,33.91,244727.0,33.4883,33.5871,33.3894,33.5179,244727.0
2024-04-05 14:30:00,33.91,33.95,33.85,33.85,236988.0,33.5179,33.5575,33.4586,33.4586,236988.0
2024-04-05 15:00:00,33.86,33.91,33.81,33.9,329515.0,33.4685,33.5179,33.4191,33.5081,329515.0
2024-04-05 15:30:00,33.9,33.94,33.84,33.85,590765.0,33.5081,33.5476,33.4487,33.4586,590765.0
2024-04-08 09:30:00,34.15,34.27,33.44,33.44,1777593.0,33.7552,33.8738,33.0534,33.0534,1777593.0
2024-04-08 10:00:00,33.43,33.57,33.3,33.56,734492.0,33.0435,33.1819,32.915,33.172,734492.0
2024-04-08 10:30:00,33.55,33.68,33.52,33.67,420563.0,33.1621,33.2906,33.1324,33.2807,420563.0
2024-04-08 11:00:00,33.69,33.77,33.6,33.66,298328.0,33.3005,33.3796,33.2115,33.2708,298328.0
2024-04-08 11:30:00,33.67,33.71,33.49,33.53,339554.0,33.2807,33.3202,33.1028,33.1423,339554.0
2024-04-08 12:00:00,33.52,33.64,33.51,33.6,148179.0,33.1324,33.2511,33.1226,33.2115,148179.0
2024-04-08 12:30:00,33.61,33.61,33.53,33.55,246544.0,33.2214,33.2214,33.1423,33.1621,246544.0
2024-04-08 13:00:00,33.56,33.63,33.55,33.63,178063.0,33.172,33.2412,33.1621,33.2412,178063.0
2024-04-08 13:30:00,33.64,33.75,33.64,33.73,249003.0,33.2511,33.3598,33.2511,33.34,249003.0
2024-04-08 14:00:00,33.74,33.77,33.68,33.74,144900.0,33.3499,33.3796,33.2906,33.3499,144900.0
2024-04-08 14:30:00,33.74,33.78,33.67,33.7,115827.0,33.3499,33.3894,33.2807,33.3104,115827.0
2024-04-08 15:00:00,33.7,33.73,33.63,33.72,284407.0,33.3104,33.34,33.2412,33.3301,284407.0
2024-04-08 15:30:00,33.72,33.73,33.58,33.6,478052.0,33.3301,33.34,33.1918,33.2115,478052.0
2024-04-09 09:30:00,34.23,34.59,34.23,34.34,1443130.0,33.8342,34.1901,33.8342,33.943,1443130.0
2024-04-09 10:00:00,34.35,34.58,34.34,34.48,666141.0,33.9528,34.1802,33.943,34.0813,666141.0
2024-04-09 10:30:00,34.48,34.5,34.0,34.24,685579.0,34.0813,34.1011,33.6069,33.8441,685579.0
2024-04-09 11:00:00,34.25,34.25,33.97,33.99,676416.0,33.854,33.854,33.5772,33.597,676416.0
2024-04-09 11:30:00,34.0,34.13,33.93,33.98,263699.0,33.6069,33.7354,33.5377,33.5871,263699.0
2024-04-09 12:00:00,33.98,34.13,33.98,34.11,236648.0,33.5871,33.7354,33.5871,33.7156,236648.0
2024-04-09 12:30:00,34.12,34.13,34.03,34.06,211651.0,33.7255,33.7354,33.6365,33.6662,211651.0
2024-04-09 13:00:00,34.07,34.09,34.0,34.05,162790.0,33.6761,33.6959,33.6069,33.6563,162790.0
2024-04-09 13:30:00,34.05,34.13,34.05,34.09,185316.0,33.6563,33.7354,33.6563,33.6959,185316.0
2024-04-09 14:00:00,34.09,34.15,34.06,34.12,198926.0,33.6959,33.7552,33.6662,33.7255,198926.0
2024-04-09 14:30:00,34.12,34.12,34.06,34.11,160155.0,33.7255,33.7255,33.6662,33.7156,160155.0
2024-04-09 15:00:00,34.1,34.13,34.02,34.13,237765.0,33.7057,33.7354,33.6267,33.7354,237765.0
2024-04-09 15:30:00,34.12,34.19,34.09,34.19,524007.0,33.7255,33.7947,33.6959,33.7947,524007.0
2024-04-10 09:30:00,33.32,33.72,32.98,33.68,1437069.0,32.9348,33.3301,32.5987,33.2906,1437069.0
2024-04-10 10:00:00,33.7,34.05,33.61,33.9,699517.0,33.3104,33.6563,33.2214,33.5081,699517.0
2024-04-10 10:30:00,33.89,34.04,33.87,33.94,415077.0,33.4982,33.6464,33.4784,33.5476,415077.0
2024-04-10 11:00:00,33.95,33.99,33.52,33.69,469931.0,33.5575,33.597,33.1324,33.3005,469931.0
2024-04-10 11:30:00,33.69,33.75,33.54,33.57,365311.0,33.3005,33.3598,33.1522,33.1819,365311.0
2024-04-10 12:00:00,33.58,33.71,33.55,33.61,320744.0,33.1918,33.3202,33.1621,33.2214,320744.0
2024-04-10 12:30:00,33.62,33.67,33.59,33.64,182144.0,33.2313,33.2807,33.2016,33.2511,182144.0
2024-04-10 13:00:00,33.63,33.65,33.36,33.51,626726.0,33.2412,33.2609,32.9743,33.1226,626726.0
2024-04-10 13:30:00,33.51,33.74,33.51,33.72,954176.0,33.1226,33.3499,33.1226,33.3301,954176.0
2024-04-10 14:00:00,33.73,33.77,33.62,33.63,329007.0,33.34,33.3796,33.2313,33.2412,329007.0
2024-04-10 14:30:00,33.62,33.66,33.42,33.45,352977.0,33.2313,33.2708,33.0336,33.0633,352977.0
2024-04-10 15:00:00,33.45,33.6,33.45,33.57,375488.0,33.0633,33.2115,33.0633,33.1819,375488.0
2024-04-10 15:30:00,33.56,33.69,33.53,33.67,645019.0,33.172,33.3005,33.1423,33.2807,645019.0
2024-04-11 09:30:00,34.14,34.28,33.92,33.95,795588.0,33.7453,33.8837,33.5278,33.5575,795588.0
2024-04-11 10:00:00,33.95,34.02,33.59,33.66,609779.0,33.5575,33.6267,33.2016,33.2708,609779.0
2024-04-11 10:30:00,33.66,33.71,33.54,33.6,333964.0,33.2708,33.3202,33.1522,33.2115,333964.0
2024-04-11 11:00:00,33.61,33.76,33.59,33.66,143846.0,33.2214,33.3697,33.2016,33.2708,143846.0
2024-04-11 11:30:00,33.66,33.92,33.65,33.92,199302.0,33.2708,33.5278,33.2609,33.5278,199302.0
2024-04-11 12:00:00,33.93,33.97,33.91,33.95,156722.0,33.5377,33.5772,33.5179,33.5575,156722.0
2024-04-11 12:30:00,33.93,34.1,33.92,34.06,168508.0,33.5377,33.7057,33.5278,33.6662,168508.0
2024-04-11 13:00:00,34.05,34.23,34.04,34.18,282166.0,33.6563,33.8342,33.6464,33.7848,282166.0
2024-04-11 13:30:00,34.17,34.25,34.15,34.19,193473.0,33.7749,33.854,33.7552,33.7947,193473.0
2024-04-11 14:00:00,34.2,34.37,34.17,34.33,278876.0,33.8046,33.9726,33.7749,33.9331,278876.0
2024-04-11 14:30:00,34.34,34.42,34.33,34.35,263375.0,33.943,34.022,33.9331,33.9528,263375.0
2024-04-11 15:00:00,34.35,34.41,34.3,34.38,266228.0,33.9528,34.0122,33.9034,33.9825,266228.0
2024-04-11 15:30:00,34.38,34.49,34.37,34.45,766433.0,33.9825,34.0912,33.9726,34.0517,766433.0
2024-04-12 09:30:00,35.09,35.47,34.94,35.45,2180037.0,34.6843,35.0599,34.536,35.0401,2180037.0
2024-04-12 10:00:00,35.45,35.74,35.32,35.38,1082258.0,35.0401,35.3268,34.9116,34.9709,1082258.0
2024-04-12 10:30:00,35.39,35.69,35.31,35.64,571901.0,34.9808,35.2774,34.9017,35.2279,571901.0
2024-04-12 11:00:00,35.64,35.74,34.92,34.94,1066479.0,35.2279,35.3268,34.5163,34.536,1066479.0
2024-04-12 11:30:00,34.95,34.98,34.66,34.92,1451179.0,34.5459,34.5756,34.2593,34.5163,1451179.0
2024-04-12 12:00:00,34.92,34.93,34.44,34.44,611321.0,34.5163,34.5261,34.0418,34.0418,611321.0
2024-04-12 12:30:00,34.45,34.5,34.06,34.33,1274950.0,34.0517,34.1011,33.6662,33.9331,1274950.0
2024-04-12 13:00:00,34.33,34.41,34.13,34.26,533867.0,33.9331,34.0122,33.7354,33.8639,533867.0
2024-04-12 13:30:00,34.25,34.27,34.02,34.11,509195.0,33.854,33.8738,33.6267,33.7156,509195.0
2024-04-12 14:00:00,34.11,34.11,33.74,33.77,635582.0,33.7156,33.7156,33.3499,33.3796,635582.0
2024-04-12 14:30:00,33.77,33.8,33.55,33.66,808033.0,33.3796,33.4092,33.1621,33.2708,808033.0
2024-04-12 15:00:00,33.65,33.65,33.45,33.59,841625.0,33.2609,33.2609,33.0633,33.2016,841625.0
2024-04-12 15:30:00,33.59,33.8,33.55,33.75,1328029.0,33.2016,33.4092,33.1621,33.3598,1328029.0
2024-04-15 09:30:00,34.08,34.14,33.44,33.65,1412670.0,33.686,33.7453,33.0534,33.2609,1412670.0
2024-04-15 10:00:00,33.66,33.69,33.0,33.12,1360202.0,33.2708,33.3005,32.6185,32.7371,1360202.0
2024-04-15 10:30:00,33.13,33.48,33.13,33.4,758817.0,32.747,33.0929,32.747,33.0138,758817.0
2024-04-15 11:00:00,33.41,33.42,33.2,33.35,259074.0,33.0237,33.0336,32.8161,32.9644,259074.0
2024-04-15 11:30:00,33.36,33.46,33.27,33.42,362597.0,32.9743,33.0731,32.8853,33.0336,362597.0
2024-04-15 12:00:00,33.43,33.43,33.21,33.22,351625.0,33.0435,33.0435,32.826,32.8359,351625.0
2024-04-15 12:30:00,33.21,33.37,33.16,33.3,258540.0,32.826,32.9842,32.7766,32.915,258540.0
2024-04-15 13:00:00,33.3,33.4,33.22,33.39,360377.0,32.915,33.0138,32.8359,33.0039,360377.0
2024-04-15 13:30:00,33.38,33.48,33.22,33.44,358771.0,32.9941,33.0929,32.8359,33.0534,358771.0
2024-04-15 14:00:00,33.44,33.44,33.22,33.22,285235.0,33.0534,33.0534,32.8359,32.8359,285235.0
2024-04-15 14:30:00,33.22,33.46,33.18,33.43,355127.0,32.8359,33.0731,32.7964,33.0435,355127.0
2024-04-15 15:00:00,33.41,33.7,33.34,33.59,583198.0,33.0237,33.3104,32.9545,33.2016,583198.0
2024-04-15 15:30:00,33.59,33.61,33.45,33.52,662320.0,33.2016,33.2214,33.0633,33.1324,662320.0
2024-04-16 09:30:00,33.09,33.09,32.47,32.6,1400298.0,32.7074,32.7074,32.0946,32.2231,1400298.0
2024-04-16 10:00:00,32.6,32.73,32.51,32.51,428617.0,32.2231,32.3516,32.1341,32.1341,428617.0
2024-04-16 10:30:00,32.51,32.79,32.43,32.78,671886.0,32.1341,32.4109,32.055,32.401,671886.0
2024-04-16 11:00:00,32.79,33.12,32.78,32.87,794535.0,32.4109,32.7371,32.401,32.49,794535.0
2024-04-16 11:30:00,32.86,33.06,32.83,32.99,322483.0,32.4801,32.6778,32.4504,32.6086,322483.0
2024-04-16 12:00:00,32.98,33.19,32.97,33.1,287797.0,32.5987,32.8063,32.5888,32.7173,287797.0
2024-04-16 12:30:00,33.1,33.24,33.07,33.24,353552.0,32.7173,32.8557,32.6876,32.8557,353552.0
2024-04-16 13:00:00,33.24,33.25,33.05,33.06,225004.0,32.8557,32.8656,32.6679,32.6778,225004.0
2024-04-16 13:30:00,33.06,33.06,32.8,32.91,752129.0,32.6778,32.6778,32.4208,32.5295,752129.0
2024-04-16 14:00:00,32.91,33.18,32.84,33.01,342951.0,32.5295,32.7964,32.4603,32.6283,342951.0
2024-04-16 14:30:00,33.02,33.21,32.97,33.2,202499.0,32.6382,32.826,32.5888,32.8161,202499.0
2024-04-16 15:00:00,33.21,33.23,33.15,33.21,165756.0,32.826,32.8458,32.7667,32.826,165756.0
2024-04-16 15:30:00,33.2,33.21,32.99,33.01,555473.0,32.8161,32.826,32.6086,32.6283,555473.0
2024-04-17 09:30:00,33.32,33.95,33.32,33.84,1055298.0,32.9348,33.5575,32.9348,33.4487,1055298.0
2024-04-17 10:00:00,33.84,33.84,33.59,33.8,339694.0,33.4487,33.4487,33.2016,33.4092,339694.0
2024-04-17 10:30:00,33.79,33.93,33.72,33.77,402594.0,33.3993,33.5377,33.3301,33.3796,402594.0
2024-04-17 11:00:00,33.78,33.93,33.7,33.7,418024.0,33.3894,33.5377,33.3104,33.3104,418024.0
2024-04-17 11:30:00,33.7,33.74,33.58,33.59,297613.0,33.3104,33.3499,33.1918,33.2016,297613.0
2024-04-17 12:00:00,33.59,33.62,33.43,33.45,217363.0,33.2016,33.2313,33.0435,33.0633,217363.0
2024-04-17 12:30:00,33.45,33.45,33.12,33.39,662619.0,33.0633,33.0633,32.7371,33.0039,662619.0
2024-04-17 13:00:00,33.37,33.59,33.33,33.55,407100.0,32.9842,33.2016,32.9446,33.1621,407100.0
2024-04-17 13:30:00,33.55,33.69,33.55,33.66,234432.0,33.1621,33.3005,33.1621,33.2708,234432.0
2024-04-17 14:00:00,33.66,33.8,33.65,33.67,224303.0,33.2708,33.4092,33.2609,33.2807,224303.0
2024-04-17 14:30:00,33.68,33.78,33.57,33.6,196809.0,33.2906,33.3894,33.1819,33.2115,196809.0
2024-04-17 15:00:00,33.6,33.6,33.45,33.47,305954.0,33.2115,33.2115,33.0633,33.083,305954.0
2024-04-17 15:30:00,33.46,33.56,33.45,33.56,758463.0,33.0731,33.172,33.0633,33.172,758463.0
2024-04-18 09:30:00,34.03,34.09,33.46,33.75,935677.0,33.6365,33.6959,33.0731,33.3598,935677.0
2024-04-18 10:00:00,33.76,33.84,33.62,33.67,281472.0,33.3697,33.4487,33.2313,33.2807,281472.0
2024-04-18 10:30:00,33.67,33.74,33.54,33.67,333220.0,33.2807,33.3499,33.1522,33.2807,333220.0
2024-04-18 11:00:00,33.67,33.95,33.67,33.89,193589.0,33.2807,33.5575,33.2807,33.4982,193589.0
2024-04-18 11:30:00,33.89,33.91,33.65,33.73,167671.0,33.4982,33.5179,33.2609,33.34,167671.0
2024-04-18 12:00:00,33.75,33.84,33.72,33.84,80049.0,33.3598,33.4487,33.3301,33.4487,80049.0
2024-04-18 12:30:00,33.85,33.88,33.76,33.84,120898.0,33.4586,33.4883,33.3697,33.4487,120898.0
2024-04-18 13:00:00,33.83,33.88,33.66,33.74,180140.0,33.4389,33.4883,33.2708,33.3499,180140.0
2024-04-18 13:30:00,33.73,33.75,33.67,33.75,65794.0,33.34,33.3598,33.2807,33.3598,65794.0
2024-04-18 14:00:00,33.74,33.74,33.55,33.65,98036.0,33.3499,33.3499,33.1621,33.2609,98036.0
2024-04-18 14:30:00,33.65,33.67,33.56,33.61,139933.0,33.2609,33.2807,33.172,33.2214,139933.0
2024-04-18 15:00:00,33.63,33.7,33.63,33.63,167437.0,33.2412,33.3104,33.2412,33.2412,167437.0
2024-04-18 15:30:00,33.64,33.76,33.63,33.74,454205.0,33.2511,33.3697,33.2412,33.3499,454205.0
2024-04-19 09:30:00,33.8,34.02,33.73,33.93,540864.0,33.4092,33.6267,33.34,33.5377,540864.0
2024-04-19 10:00:00,33.97,34.1,33.88,34.1,308308.0,33.5772,33.7057,33.4883,33.7057,308308.0
2024-04-19 10:30:00,34.11,34.2,34.02,34.13,438783.0,33.7156,33.8046,33.6267,33.7354,438783.0
2024-04-19 11:00:00,34.13,34.22,34.13,34.18,218841.0,33.7354,33.8244,33.7354,33.7848,218841.0
2024-04-19 11:30:00,34.18,34.2,34.09,34.16,193721.0,33.7848,33.8046,33.6959,33.765,193721.0
2024-04-19 12:00:00,34.16,34.18,33.99,34.01,170159.0,33.765,33.7848,33.597,33.6168,170159.0
2024-04-19 12:30:00,34.01,34.27,34.01,34.26,216188.0,33.6168,33.8738,33.6168,33.8639,216188.0
2024-04-19 13:00:00,34.27,34.31,34.16,34.17,222553.0,33.8738,33.9133,33.765,33.7749,222553.0
2024-04-19 13:30:00,34.17,34.21,34.12,34.13,116055.0,33.7749,33.8145,33.7255,33.7354,116055.0
2024-04-19 14:00:00,34.13,34.13,34.05,34.1,182691.0,33.7354,33.7354,33.6563,33.7057,182691.0
2024-04-19 14:30:00,34.09,34.11,34.01,34.1,182188.0,33.6959,33.7156,33.6168,33.7057,182188.0
2024-04-19 15:00:00,34.1,34.1,34.02,34.09,190863.0,33.7057,33.7057,33.6267,33.6959,190863.0
2024-04-19 15:30:00,34.09,34.12,33.99,34.05,770065.0,33.6959,33.7255,33.597,33.6563,770065.0
2024-04-22 09:30:00,32.67,32.97,32.44,32.88,1852179.0,32.2923,32.5888,32.0649,32.4998,1852179.0
2024-04-22 10:00:00,32.89,33.11,32.85,33.1,475684.0,32.5097,32.7272,32.4702,32.7173,475684.0
2024-04-22 10:30:00,33.1,33.19,33.02,33.03,237142.0,32.7173,32.8063,32.6382,32.6481,237142.0
2024-04-22 11:00:00,33.02,33.02,32.56,32.62,541256.0,32.6382,32.6382,32.1835,32.2428,541256.0
2024-04-22 11:30:00,32.63,32.79,32.63,32.71,423828.0,32.2527,32.4109,32.2527,32.3318,423828.0
2024-04-22 12:00:00,32.71,32.79,32.6,32.62,264805.0,32.3318,32.4109,32.2231,32.2428,264805.0
2024-04-22 12:30:00,32.62,32.69,32.6,32.67,296740.0,32.2428,32.312,32.2231,32.2923,296740.0
2024-04-22 13:00:00,32.68,32.76,32.65,32.69,221304.0,32.3022,32.3812,32.2725,32.312,221304.0
2024-04-22 13:30:00,32.69,32.71,32.59,32.6,294408.0,32.312,32.3318,32.2132,32.2231,294408.0
2024-04-22 14:00:00,32.6,32.62,32.55,32.59,336321.0,32.2231,32.2428,32.1737,32.2132,336321.0
2024-04-22 14:30:00,32.6,32.65,32.54,32.57,203174.0,32.2231,32.2725,32.1638,32.1934,203174.0
2024-04-22 15:00:00,32.57,32.62,32.53,32.55,365533.0,32.1934,32.2428,32.1539,32.1737,365533.0
2024-04-22 15:30:00,32.55,32.56,32.48,32.56,1068608.0,32.1737,32.1835,32.1045,32.1835,1068608.0
2024-04-23 09:30:00,32.3,33.04,32.2,33.01,1467281.0,31.9265,32.658,31.8277,32.6283,1467281.0
2024-04-23 10:00:00,33.01,33.06,32.84,32.98,875245.0,32.6283,32.6778,32.4603,32.5987,875245.0
2024-04-23 10:30:00,32.98,33.03,32.82,32.95,517410.0,32.5987,32.6481,32.4405,32.569,517410.0
2024-04-23 11:00:00,32.96,32.97,32.81,32.92,205737.0,32.5789,32.5888,32.4307,32.5394,205737.0
2024-04-23 11:30:00,32.93,32.93,32.81,32.87,214668.0,32.5493,32.5493,32.4307,32.49,214668.0
2024-04-23 12:00:00,32.88,32.99,32.86,32.99,117309.0,32.4998,32.6086,32.4801,32.6086,117309.0
2024-04-23 12:30:00,32.99,33.13,32.97,33.1,195838.0,32.6086,32.747,32.5888,32.7173,195838.0
2024-04-23 13:00:00,33.1,33.11,33.02,33.11,222843.0,32.7173,32.7272,32.6382,32.7272,222843.0
2024-04-23 13:30:00,33.11,33.11,33.05,33.06,158969.0,32.7272,32.7272,32.6679,32.6778,158969.0
2024-04-23 14:00:00,33.07,33.14,33.05,33.12,177930.0,32.6876,32.7568,32.6679,32.7371,177930.0
2024-04-23 14:30:00,33.12,33.12,33.03,33.07,112559.0,32.7371,32.7371,32.6481,32.6876,112559.0
2024-04-23 15:00:00,33.06,33.06,32.98,33.0,110514.0,32.6778,32.6778,32.5987,32.6185,110514.0
2024-04-23 15:30:00,33.0,33.06,32.95,33.05,435718.0,32.6185,32.6778,32.569,32.6679,435718.0
2024-04-24 09:30:00,32.86,33.1,32.79,32.85,657770.0,32.4801,32.7173,32.4109,32.4702,657770.0
2024-04-24 10:00:00,32.85,32.98,32.8,32.96,282317.0,32.4702,32.5987,32.4208,32.5789,282317.0
2024-04-24 10:30:00,32.97,33.15,32.94,33.11,414538.0,32.5888,32.7667,32.5591,32.7272,414538.0
2024-04-24 11:00:00,33.12,33.2,33.02,33.08,274933.0,32.7371,32.8161,32.6382,32.6975,274933.0
2024-04-24 11:30:00,33.08,33.08,32.9,32.93,165597.0,32.6975,32.6975,32.5196,32.5493,165597.0
2024-04-24 12:00:00,32.93,32.99,32.91,32.96,201631.0,32.5493,32.6086,32.5295,32.5789,201631.0
2024-04-24 12:30:00,32.95,33.03,32.93,33.03,74449.0,32.569,32.6481,32.5493,32.6481,74449.0
2024-04-24 13:00:00,33.03,33.11,33.03,33.06,158927.0,32.6481,32.7272,32.6481,32.6778,158927.0
2024-04-24 13:30:00,33.07,33.16,33.04,33.12,122920.0,32.6876,32.7766,32.658,32.7371,122920.0
2024-04-24 14:00:00,33.12,33.12,33.06,33.09,109190.0,32.7371,32.7371,32.6778,32.7074,109190.0
2024-04-24 14:30:00,33.08,33.08,32.99,33.07,131401.0,32.6975,32.6975,32.6086,32.6876,131401.0
2024-04-24 15:00:00,33.07,33.16,33.05,33.14,88253.0,32.6876,32.7766,32.6679,32.7568,88253.0
2024-04-24 15:30:00,33.14,33.16,33.09,33.11,332493.0,32.7568,32.7766,32.7074,32.7272,332493.0
2024-04-25 09:30:00,33.15,33.32,32.95,33.24,1606397.0,32.7667,32.9348,32.569,32.8557,1606397.0
2024-04-25 10:00:00,33.24,33.48,33.09,33.48,707317.0,32.8557,33.0929,32.7074,33.0929,707317.0
2024-04-25 10:30:00,33.48,34.08,33.45,33.79,1743629.0,33.0929,33.686,33.0633,33.3993,1743629.0
2024-04-25 11:00:00,33.79,33.9,33.69,33.83,891904.0,33.3993,33.5081,33.3005,33.4389,891904.0
2024-04-25 11:30:00,33.83,33.98,33.81,33.95,633270.0,33.4389,33.5871,33.4191,33.5575,633270.0
2024-04-25 12:00:00,33.95,34.02,33.9,33.98,365656.0,33.5575,33.6267,33.5081,33.5871,365656.0
2024-04-25 12:30:00,33.98,34.05,33.91,34.05,329061.0,33.5871,33.6563,33.5179,33.6563,329061.0
2024-04-25 13:00:00,34.06,34.16,34.03,34.13,487090.0,33.6662,33.765,33.6365,33.7354,487090.0
2024-04-25 13:30:00,34.12,34.34,34.1,34.33,555448.0,33.7255,33.943,33.7057,33.9331,555448.0
2024-04-25 14:00:00,34.32,34.48,34.26,34.26,482841.0,33.9232,34.0813,33.8639,33.8639,482841.0
2024-04-25 14:30:00,34.26,34.4,34.26,34.4,331630.0,33.8639,34.0023,33.8639,34.0023,331630.0
2024-04-25 15:00:00,34.4,34.49,34.37,34.47,520624.0,34.0023,34.0912,33.9726,34.0715,520624.0
2024-04-25 15:30:00,34.47,34.49,34.27,34.32,1076800.0,34.0715,34.0912,33.8738,33.9232,1076800.0
2024-04-26 09:30:00,34.73,34.94,34.53,34.65,1139704.0,34.3285,34.536,34.1308,34.2494,1139704.0
2024-04-26 10:00:00,34.67,34.75,34.56,34.61,787578.0,34.2691,34.3482,34.1604,34.2098,787578.0
2024-04-26 10:30:00,34.61,34.63,34.29,34.41,628244.0,34.2098,34.2296,33.8935,34.0122,628244.0
2024-04-26 11:00:00,34.41,34.51,34.31,34.37,359315.0,34.0122,34.111,33.9133,33.9726,359315.0
2024-04-26 11:30:00,34.37,34.48,34.33,34.48,227249.0,33.9726,34.0813,33.9331,34.0813,227249.0
2024-04-26 12:00:00,34.48,34.52,34.39,34.49,214719.0,34.0813,34.1209,33.9924,34.0912,214719.0
2024-04-26 12:30:00,34.49,34.55,34.45,34.47,165561.0,34.0912,34.1505,34.0517,34.0715,165561.0
2024-04-26 13:00:00,34.48,34.48,34.42,34.44,191148.0,34.0813,34.0813,34.022,34.0418,191148.0
2024-04-26 13:30:00,34.44,34.55,34.43,34.49,180421.0,34.0418,34.1505,34.0319,34.0912,180421.0
2024-04-26 14:00:00,34.49,34.63,34.48,34.63,231841.0,34.0912,34.2296,34.0813,34.2296,231841.0
2024-04-26 14:30:00,34.63,34.63,34.58,34.62,115456.0,34.2296,34.2296,34.1802,34.2197,115456.0
2024-04-26 15:00:00,34.61,34.61,34.55,34.59,201065.0,34.2098,34.2098,34.1505,34.1901,201065.0
2024-04-26 15:30:00,34.59,34.61,34.53,34.58,562114.0,34.1901,34.2098,34.1308,34.1802,562114.0
2024-04-29 09:30:00,34.58,34.89,34.07,34.37,830092.0,34.1802,34.4866,33.6761,33.9726,830092.0
2024-04-29 10:00:00,34.38,34.72,34.38,34.72,230780.0,33.9825,34.3186,33.9825,34.3186,230780.0
2024-04-29 10:30:00,34.71,34.84,34.64,34.82,224617.0,34.3087,34.4372,34.2395,34.4174,224617.0
2024-04-29 11:00:00,34.82,34.88,34.71,34.81,172503.0,34.4174,34.4767,34.3087,34.4075,172503.0
2024-04-29 11:30:00,34.81,34.83,34.73,34.76,91771.0,34.4075,34.4273,34.3285,34.3581,91771.0
2024-04-29 12:00:00,34.74,34.95,34.74,34.87,130678.0,34.3383,34.5459,34.3383,34.4668,130678.0
2024-04-29 12:30:00,34.88,34.91,34.84,34.85,121816.0,34.4767,34.5064,34.4372,34.4471,121816.0
2024-04-29 13:00:00,34.85,34.91,34.85,34.89,133594.0,34.4471,34.5064,34.4471,34.4866,133594.0
2024-04-29 13:30:00,34.89,34.89,34.77,34.83,104600.0,34.4866,34.4866,34.368,34.4273,104600.0
2024-04-29 14:00:00,34.83,34.87,34.76,34.76,135143.0,34.4273,34.4668,34.3581,34.3581,135143.0
2024-04-29 14:30:00,34.75,34.8,34.67,34.79,194126.0,34.3482,34.3976,34.2691,34.3878,194126.0
2024-04-29 15:00:00,34.78,34.78,34.55,34.68,500384.0,34.3779,34.3779,34.1505,34.279,500384.0
2024-04-29 15:30:00,34.68,34.79,34.63,34.77,487799.0,34.279,34.3878,34.2296,34.368,487799.0
2024-04-30 09:30:00,33.76,33.99,33.57,33.75,1171472.0,33.3697,33.597,33.1819,33.3598,1171472.0
2024-04-30 10:00:00,33.74,33.85,33.5,33.59,821038.0,33.3499,33.4586,33.1127,33.2016,821038.0
2024-04-30 10:30:00,33.59,33.7,33.49,33.5,529102.0,33.2016,33.3104,33.1028,33.1127,529102.0
2024-04-30 11:00:00,33.51,33.52,33.38,33.48,1012489.0,33.1226,33.1324,32.9941,33.0929,1012489.0
2024-04-30 11:30:00,33.47,33.51,33.44,33.49,296111.0,33.083,33.1226,33.0534,33.1028,296111.0
2024-04-30 12:00:00,33.5,33.6,33.48,33.53,285315.0,33.1127,33.2115,33.0929,33.1423,285315.0
2024-04-30 12:30:00,33.53,33.53,33.37,33.37,249920.0,33.1423,33.1423,32.9842,32.9842,249920.0
2024-04-30 13:00:00,33.38,33.46,33.37,33.45,191279.0,32.9941,33.0731,32.9842,33.0633,191279.0
2024-04-30 13:30:00,33.46,33.47,33.36,33.42,538481.0,33.0731,33.083,32.9743,33.0336,538481.0
2024-04-30 14:00:00,33.42,33.46,33.33,33.34,348683.0,33.0336,33.0731,32.9446,32.9545,348683.0
2024-04-30 14:30:00,33.34,33.38,33.26,33.26,373754.0,32.9545,32.9941,32.8754,32.8754,373754.0
2024-04-30 15:00:00,33.25,33.33,33.22,33.25,516244.0,32.8656,32.9446,32.8359,32.8656,516244.0
2024-04-30 15:30:00,33.25,33.27,33.11,33.12,1522878.0,32.8656,32.8853,32.7272,32.7371,1522878.0
2024-05-01 09:30:00,33.4,33.56,33.11,33.35,628049.0,33.0138,33.172,32.7272,32.9644,628049.0
2024-05-01 10:00:00,33.35,33.59,33.29,33.48,425831.0,32.9644,33.2016,32.9051,33.0929,425831.0
2024-05-01 10:30:00,33.46,33.46,33.19,33.34,497672.0,33.0731,33.0731,32.8063,32.9545,497672.0
2024-05-01 11:00:00,33.35,33.38,33.18,33.37,297712.0,32.9644,32.9941,32.7964,32.9842,297712.0
2024-05-01 11:30:00,33.37,33.4,33.23,33.25,181348.0,32.9842,33.0138,32.8458,32.8656,181348.0
2024-05-01 12:00:00,33.26,33.26,33.12,33.23,201504.0,32.8754,32.8754,32.7371,32.8458,201504.0
2024-05-01 12:30:00,33.24,33.3,33.22,33.24,148405.0,32.8557,32.915,32.8359,32.8557,148405.0
2024-05-01 13:00:00,33.25,33.28,33.17,33.18,187267.0,32.8656,32.8952,32.7865,32.7964,187267.0
2024-05-01 13:30:00,33.18,33.24,33.13,33.23,234011.0,32.7964,32.8557,32.747,32.8458,234011.0
2024-05-01 14:00:00,33.24,33.65,33.12,33.65,889291.0,32.8557,33.2609,32.7371,33.2609,889291.0
2024-05-01 14:30:00,33.65,34.18,33.34,34.1,1008380.0,33.2609,33.7848,32.9545,33.7057,1008380.0
2024-05-01 15:00:00,34.11,34.2,33.67,33.79,781105.0,33.7156,33.8046,33.2807,33.3993,781105.0
2024-05-01 15:30:00,33.79,33.8,33.35,33.35,995485.0,33.3993,33.4092,32.9644,32.9644,995485.0
2024-05-02 09:30:00,33.06,33.36,32.94,33.06,987486.0,32.6778,32.9743,32.5591,32.6778,987486.0
2024-05-02 10:00:00,33.06,33.39,33.01,33.33,701989.0,32.6778,33.0039,32.6283,32.9446,701989.0
2024-05-02 10:30:00,33.34,33.67,33.33,33.66,685955.0,32.9545,33.2807,32.9446,33.2708,685955.0
2024-05-02 11:00:00,33.66,33.69,33.48,33.49,517504.0,33.2708,33.3005,33.0929,33.1028,517504.0
2024-05-02 11:30:00,33.49,33.57,33.4,33.46,435234.0,33.1028,33.1819,33.0138,33.0731,435234.0
2024-05-02 12:00:00,33.46,33.49,33.37,33.4,165736.0,33.0731,33.1028,32.9842,33.0138,165736.0
2024-05-02 12:30:00,33.4,33.5,33.39,33.48,103433.0,33.0138,33.1127,33.0039,33.0929,103433.0
2024-05-02 13:00:00,33.48,33.54,33.47,33.54,96350.0,33.0929,33.1522,33.083,33.1522,96350.0
2024-05-02 13:30:00,33.54,33.69,33.52,33.67,117634.0,33.1522,33.3005,33.1324,33.2807,117634.0
2024-05-02 14:00:00,33.68,33.73,33.59,33.66,93925.0,33.2906,33.34,33.2016,33.2708,93925.0
2024-05-02 14:30:00,33.65,33.81,33.63,33.79,175246.0,33.2609,33.4191,33.2412,33.3993,175246.0
2024-05-02 15:00:00,33.78,33.78,33.69,33.73,275425.0,33.3894,33.3894,33.3005,33.34,275425.0
2024-05-02 15:30:00,33.72,33.72,33.55,33.58,376886.0,33.3301,33.3301,33.1621,33.1918,376886.0
2024-05-03 09:30:00,33.72,33.88,33.15,33.52,1090019.0,33.3301,33.4883,32.7667,33.1324,1090019.0
2024-05-03 10:00:00,33.53,33.83,33.21,33.27,693419.0,33.1423,33.4389,32.826,32.8853,693419.0
2024-05-03 10:30:00,33.28,33.44,33.19,33.29,411030.0,32.8952,33.0534,32.8063,32.9051,411030.0
2024-05-03 11:00:00,33.29,33.36,33.15,33.27,351401.0,32.9051,32.9743,32.7667,32.8853,351401.0
2024-05-03 11:30:00,33.27,33.49,33.27,33.38,306614.0,32.8853,33.1028,32.8853,32.9941,306614.0
2024-05-03 12:00:00,33.37,33.49,33.36,33.47,260792.0,32.9842,33.1028,32.9743,33.083,260792.0
2024-05-03 12:30:00,33.47,33.48,33.38,33.46,225379.0,33.083,33.0929,32.9941,33.0731,225379.0
2024-05-03 13:00:00,33.47,33.48,33.33,33.39,194252.0,33.083,33.0929,32.9446,33.0039,194252.0
2024-05-03 13:30:00,33.39,33.47,33.38,33.45,107315.0,33.0039,33.083,32.9941,33.0633,107315.0
2024-05-03 14:00:00,33.45,33.48,33.39,33.39,142675.0,33.0633,33.0929,33.0039,33.0039,142675.0
2024-05-03 14:30:00,33.38,33.4,33.28,33.31,244221.0,32.9941,33.0138,32.8952,32.9249,244221.0
2024-05-03 15:00:00,33.31,33.31,33.27,33.3,280081.0,32.9249,32.9249,32.8853,32.915,280081.0
2024-05-03 15:30:00,33.3,33.46,33.3,33.45,551309.0,32.915,33.0731,32.915,33.0633,551309.0
2024-05-06 09:30:00,34.15,34.47,34.15,34.31,1096447.0,33.7552,34.0715,33.7552,33.9133,1096447.0
2024-05-06 10:00:00,34.32,34.38,34.23,34.27,224018.0,33.9232,33.9825,33.8342,33.8738,224018.0
2024-05-06 10:30:00,34.27,34.28,34.11,34.15,206006.0,33.8738,33.8837,33.7156,33.7552,206006.0
2024-05-06 11:00:00,34.15,34.21,34.12,34.2,192784.0,33.7552,33.8145,33.7255,33.8046,192784.0
2024-05-06 11:30:00,34.2,34.26,34.16,34.22,173694.0,33.8046,33.8639,33.765,33.8244,173694.0
2024-05-06 12:00:00,34.23,34.32,34.19,34.29,111011.0,33.8342,33.9232,33.7947,33.8935,111011.0
2024-05-06 12:30:00,34.29,34.3,34.15,34.29,263009.0,33.8935,33.9034,33.7552,33.8935,263009.0
2024-05-06 13:00:00,34.29,34.29,34.2,34.21,136087.0,33.8935,33.8935,33.8046,33.8145,136087.0
2024-05-06 13:30:00,34.21,34.29,34.21,34.27,88286.0,33.8145,33.8935,33.8145,33.8738,88286.0
2024-05-06 14:00:00,34.27,34.31,34.27,34.31,96026.0,33.8738,33.9133,33.8738,33.9133,96026.0
2024-05-06 14:30:00,34.32,34.32,34.24,34.31,211451.0,33.9232,33.9232,33.8441,33.9133,211451.0
2024-05-06 15:00:00,34.31,34.34,34.26,34.27,129697.0,33.9133,33.943,33.8639,33.8738,129697.0
2024-05-06 15:30:00,34.27,34.27,34.14,34.22,694500.0,33.8738,33.8738,33.7453,33.8244,694500.0
2024-05-07 09:30:00,34.07,34.21,33.92,34.15,442177.0,33.6761,33.8145,33.5278,33.7552,442177.0
2024-05-07 10:00:00,34.14,34.22,34.11,34.15,162129.0,33.7453,33.8244,33.7156,33.7552,162129.0
2024-05-07 10:30:00,34.14,34.27,34.03,34.09,260106.0,33.7453,33.8738,33.6365,33.6959,260106.0
2024-05-07 11:00:00,34.1,34.21,34.09,34.14,132421.0,33.7057,33.8145,33.6959,33.7453,132421.0
2024-05-07 11:30:00,34.13,34.17,34.1,34.15,79557.0,33.7354,33.7749,33.7057,33.7552,79557.0
2024-05-07 12:00:00,34.15,34.16,34.05,34.06,70075.0,33.7552,33.765,33.6563,33.6662,70075.0
2024-05-07 12:30:00,34.06,34.09,33.98,33.99,61972.0,33.6662,33.6959,33.5871,33.597,61972.0
2024-05-07 13:00:00,33.98,34.05,33.95,34.05,94479.0,33.5871,33.6563,33.5575,33.6563,94479.0
2024-05-07 13:30:00,34.05,34.07,33.97,33.98,111646.0,33.6563,33.6761,33.5772,33.5871,111646.0
2024-05-07 14:00:00,33.97,34.05,33.95,34.05,117726.0,33.5772,33.6563,33.5575,33.6563,117726.0
2024-05-07 14:30:00,34.05,34.06,34.0,34.06,66847.0,33.6563,33.6662,33.6069,33.6662,66847.0
2024-05-07 15:00:00,34.07,34.11,34.05,34.08,85386.0,33.6761,33.7156,33.6563,33.686,85386.0
2024-05-07 15:30:00,34.08,34.19,34.05,34.17,348112.0,33.686,33.7947,33.6563,33.7749,348112.0
2024-05-08 09:30:00,33.81,34.04,33.74,33.99,810654.0,33.4191,33.6464,33.3499,33.597,810654.0
2024-05-08 10:00:00,34.0,34.43,33.99,34.36,319678.0,33.6069,34.0319,33.597,33.9627,319678.0
2024-05-08 10:30:00,34.35,34.46,34.35,34.37,277190.0,33.9528,34.0616,33.9528,33.9726,277190.0
2024-05-08 11:00:00,34.36,34.43,34.3,34.41,198510.0,33.9627,34.0319,33.9034,34.0122,198510.0
2024-05-08 11:30:00,34.4,34.46,34.38,34.41,129174.0,34.0023,34.0616,33.9825,34.0122,129174.0
2024-05-08 12:00:00,34.42,34.42,34.35,34.37,86997.0,34.022,34.022,33.9528,33.9726,86997.0
2024-05-08 12:30:00,34.36,34.38,34.29,34.3,118065.0,33.9627,33.9825,33.8935,33.9034,118065.0
2024-05-08 13:00:00,34.3,34.3,34.13,34.16,194582.0,33.9034,33.9034,33.7354,33.765,194582.0
2024-05-08 13:30:00,34.17,34.2,34.13,34.16,133293.0,33.7749,33.8046,33.7354,33.765,133293.0
2024-05-08 14:00:00,34.15,34.15,34.09,34.13,54508.0,33.7552,33.7552,33.6959,33.7354,54508.0
2024-05-08 14:30:00,34.12,34.2,34.12,34.16,117773.0,33.7255,33.8046,33.7255,33.765,117773.0
2024-05-08 15:00:00,34.15,34.16,34.09,34.13,107090.0,33.7552,33.765,33.6959,33.7354,107090.0
2024-05-08 15:30:00,34.13,34.2,34.08,34.17,522735.0,33.7354,33.8046,33.686,33.7749,522735.0
2024-05-09 09:30:00,34.46,34.76,34.45,34.65,719149.0,34.0616,34.3581,34.0517,34.2494,719149.0
2024-05-09 10:00:00,34.64,35.17,34.63,35.13,691110.0,34.2395,34.7634,34.2296,34.7238,691110.0
2024-05-09 10:30:00,35.13,35.16,34.98,35.12,386058.0,34.7238,34.7535,34.5756,34.7139,386058.0
2024-05-09 11:00:00,35.11,35.18,35.05,35.1,234892.0,34.7041,34.7733,34.6448,34.6942,234892.0
2024-05-09 11:30:00,35.1,35.15,35.01,35.04,247048.0,34.6942,34.7436,34.6052,34.6349,247048.0
2024-05-09 12:00:00,35.04,35.1,35.01,35.08,190953.0,34.6349,34.6942,34.6052,34.6744,190953.0
2024-05-09 12:30:00,35.08,35.08,34.95,34.95,196586.0,34.6744,34.6744,34.5459,34.5459,196586.0
2024-05-09 13:00:00,34.94,35.02,34.9,35.01,157680.0,34.536,34.6151,34.4965,34.6052,157680.0
2024-05-09 13:30:00,35.01,35.07,34.98,35.06,127083.0,34.6052,34.6645,34.5756,34.6546,127083.0
2024-05-09 14:00:00,35.06,35.18,35.06,35.17,125037.0,34.6546,34.7733,34.6546,34.7634,125037.0
2024-05-09 14:30:00,35.17,35.31,35.16,35.3,245734.0,34.7634,34.9017,34.7535,34.8919,245734.0
2024-05-09 15:00:00,35.3,35.36,35.2,35.24,324812.0,34.8919,34.9512,34.793,34.8326,324812.0
2024-05-09 15:30:00,35.24,35.42,35.24,35.36,900019.0,34.8326,35.0105,34.8326,34.9512,900019.0
2024-05-10 09:30:00,35.8,35.88,35.36,35.65,1145560.0,35.3861,35.4652,34.9512,35.2378,1145560.0
2024-05-10 10:00:00,35.64,35.69,35.27,35.27,494602.0,35.2279,35.2774,34.8622,34.8622,494602.0
2024-05-10 10:30:00,35.27,35.52,35.27,35.34,307284.0,34.8622,35.1093,34.8622,34.9314,307284.0
2024-05-10 11:00:00,35.33,35.46,35.24,35.44,265803.0,34.9215,35.05,34.8326,35.0302,265803.0
2024-05-10 11:30:00,35.45,35.47,35.38,35.44,183669.0,35.0401,35.0599,34.9709,35.0302,183669.0
2024-05-10 12:00:00,35.44,35.45,35.33,35.42,291177.0,35.0302,35.0401,34.9215,35.0105,291177.0
2024-05-10 12:30:00,35.42,35.5,35.37,35.49,180016.0,35.0105,35.0896,34.9611,35.0797,180016.0
2024-05-10 13:00:00,35.49,35.49,35.36,35.37,123152.0,35.0797,35.0797,34.9512,34.9611,123152.0
2024-05-10 13:30:00,35.37,35.43,35.36,35.41,148865.0,34.9611,35.0204,34.9512,35.0006,148865.0
2024-05-10 14:00:00,35.42,35.45,35.4,35.45,118876.0,35.0105,35.0401,34.9907,35.0401,118876.0
2024-05-10 14:30:00,35.44,35.44,35.37,35.39,120026.0,35.0302,35.0302,34.9611,34.9808,120026.0
2024-05-10 15:00:00,35.39,35.39,35.31,35.32,190001.0,34.9808,34.9808,34.9017,34.9116,190001.0
2024-05-10 15:30:00,35.32,35.36,35.24,35.26,334337.0,34.9116,34.9512,34.8326,34.8523,334337.0
2024-05-13 09:30:00,35.1,35.44,35.04,35.2,702802.0,34.6942,35.0302,34.6349,34.793,702802.0
2024-05-13 10:00:00,35.2,35.25,34.96,35.06,224133.0,34.793,34.8424,34.5558,34.6546,224133.0
2024-05-13 10:30:00,35.07,35.09,35.0,35.02,227073.0,34.6645,34.6843,34.5953,34.6151,227073.0
2024-05-13 11:00:00,35.02,35.02,34.74,34.77,329816.0,34.6151,34.6151,34.3383,34.368,329816.0
2024-05-13 11:30:00,34.75,34.84,34.68,34.84,335827.0,34.3482,34.4372,34.279,34.4372,335827.0
2024-05-13 12:00:00,34.85,34.95,34.85,34.93,131670.0,34.4471,34.5459,34.4471,34.5261,131670.0
2024-05-13 12:30:00,34.93,34.95,34.89,34.91,80307.0,34.5261,34.5459,34.4866,34.5064,80307.0
2024-05-13 13:00:00,34.9,34.9,34.8,34.85,90544.0,34.4965,34.4965,34.3976,34.4471,90544.0
2024-05-13 13:30:00,34.85,34.87,34.78,34.78,89102.0,34.4471,34.4668,34.3779,34.3779,89102.0
2024-05-13 14:00:00,34.78,34.89,34.76,34.84,138026.0,34.3779,34.4866,34.3581,34.4372,138026.0
2024-05-13 14:30:00,34.84,34.86,34.8,34.83,95219.0,34.4372,34.457,34.3976,34.4273,95219.0
2024-05-13 15:00:00,34.83,34.88,34.8,34.87,97528.0,34.4273,34.4767,34.3976,34.4668,97528.0
2024-05-13 15:30:00,34.87,34.98,34.84,34.95,445005.0,34.4668,34.5756,34.4372,34.5459,445005.0
2024-05-14 09:30:00,35.18,35.45,35.05,35.41,544340.0,34.7733,35.0401,34.6448,35.0006,544340.0
2024-05-14 10:00:00,35.41,35.45,35.13,35.23,285952.0,35.0006,35.0401,34.7238,34.8227,285952.0
2024-05-14 10:30:00,35.2,35.36,35.2,35.29,165623.0,34.793,34.9512,34.793,34.882,165623.0
2024-05-14 11:00:00,35.28,35.3,35.21,35.25,98373.0,34.8721,34.8919,34.8029,34.8424,98373.0
2024-05-14 11:30:00,35.26,35.33,35.2,35.22,146419.0,34.8523,34.9215,34.793,34.8128,146419.0
2024-05-14 12:00:00,35.21,35.21,35.09,35.1,150241.0,34.8029,34.8029,34.6843,34.6942,150241.0
2024-05-14 12:30:00,35.1,35.27,35.09,35.24,77220.0,34.6942,34.8622,34.6843,34.8326,77220.0
2024-05-14 13:00:00,35.24,35.27,35.22,35.27,64553.0,34.8326,34.8622,34.8128,34.8622,64553.0
2024-05-14 13:30:00,35.27,35.28,35.23,35.25,104509.0,34.8622,34.8721,34.8227,34.8424,104509.0
2024-05-14 14:00:00,35.24,35.33,35.23,35.3,96984.0,34.8326,34.9215,34.8227,34.8919,96984.0
2024-05-14 14:30:00,35.3,35.35,35.27,35.35,113784.0,34.8919,34.9413,34.8622,34.9413,113784.0
2024-05-14 15:00:00,35.35,35.35,35.28,35.34,144564.0,34.9413,34.9413,34.8721,34.9314,144564.0
2024-05-14 15:30:00,35.34,35.42,35.33,35.39,469806.0,34.9314,35.0105,34.9215,34.9808,469806.0
2024-05-15 09:30:00,35.8,35.82,35.1,35.23,767743.0,35.3861,35.4059,34.6942,34.8227,767743.0
2024-05-15 10:00:00,35.23,35.35,35.07,35.33,278847.0,34.8227,34.9413,34.6645,34.9215,278847.0
2024-05-15 10:30:00,35.33,35.65,35.33,35.65,329034.0,34.9215,35.2378,34.9215,35.2378,329034.0
2024-05-15 11:00:00,35.66,36.09,35.66,36.06,574424.0,35.2477,35.6727,35.2477,35.6431,574424.0
2024-05-15 11:30:00,36.06,36.09,35.81,35.83,385254.0,35.6431,35.6727,35.396,35.4157,385254.0
2024-05-15 12:00:00,35.82,35.93,35.78,35.91,246923.0,35.4059,35.5146,35.3663,35.4948,246923.0
2024-05-15 12:30:00,35.91,35.95,35.87,35.9,110043.0,35.4948,35.5343,35.4553,35.4849,110043.0
2024-05-15 13:00:00,35.9,36.06,35.9,36.06,119963.0,35.4849,35.6431,35.4849,35.6431,119963.0
2024-05-15 13:30:00,36.05,36.1,36.01,36.07,233914.0,35.6332,35.6826,35.5937,35.653,233914.0
2024-05-15 14:00:00,36.06,36.06,35.99,36.06,152685.0,35.6431,35.6431,35.5739,35.6431,152685.0
2024-05-15 14:30:00,36.06,36.09,35.97,36.0,272341.0,35.6431,35.6727,35.5541,35.5838,272341.0
2024-05-15 15:00:00,36.0,36.02,35.95,36.01,336487.0,35.5838,35.6035,35.5343,35.5937,336487.0
2024-05-15 15:30:00,36.0,36.0,35.9,35.9,674313.0,35.5838,35.5838,35.4849,35.4849,674313.0
2024-05-16 09:30:00,35.67,35.8,35.34,35.44,502527.0,35.2576,35.3861,34.9314,35.0302,502527.0
2024-05-16 10:00:00,35.43,35.63,35.42,35.57,307956.0,35.0204,35.218,35.0105,35.1587,307956.0
2024-05-16 10:30:00,35.57,35.75,35.57,35.59,177617.0,35.1587,35.3367,35.1587,35.1785,177617.0
2024-05-16 11:00:00,35.58,35.79,35.56,35.72,158371.0,35.1686,35.3762,35.1489,35.307,158371.0
2024-05-16 11:30:00,35.72,35.88,35.72,35.87,171727.0,35.307,35.4652,35.307,35.4553,171727.0
2024-05-16 12:00:00,35.86,35.88,35.8,35.81,118842.0,35.4454,35.4652,35.3861,35.396,118842.0
2024-05-16 12:30:00,35.8,35.87,35.77,35.81,131078.0,35.3861,35.4553,35.3564,35.396,131078.0
2024-05-16 13:00:00,35.81,35.81,35.74,35.77,77881.0,35.396,35.396,35.3268,35.3564,77881.0
2024-05-16 13:30:00,35.76,35.77,35.69,35.77,95001.0,35.3465,35.3564,35.2774,35.3564,95001.0
2024-05-16 14:00:00,35.77,35.8,35.73,35.74,46331.0,35.3564,35.3861,35.3169,35.3268,46331.0
2024-05-16 14:30:00,35.75,35.77,35.73,35.76,37049.0,35.3367,35.3564,35.3169,35.3465,37049.0
2024-05-16 15:00:00,35.76,35.84,35.73,35.75,187667.0,35.3465,35.4256,35.3169,35.3367,187667.0
2024-05-16 15:30:00,35.74,35.74,35.62,35.64,738827.0,35.3268,35.3268,35.2082,35.2279,738827.0
2024-05-17 09:30:00,36.2,36.41,36.01,36.36,1005140.0,35.7815,35.989,35.5937,35.9396,1005140.0
2024-05-17 10:00:00,36.36,36.53,36.34,36.49,563660.0,35.9396,36.1076,35.9198,36.0681,563660.0
2024-05-17 10:30:00,36.5,36.78,36.46,36.76,824754.0,36.078,36.3548,36.0385,36.335,824754.0
2024-05-17 11:00:00,36.76,36.83,36.49,36.52,1129252.0,36.335,36.4042,36.0681,36.0978,1129252.0
2024-05-17 11:30:00,36.51,36.53,36.41,36.48,477922.0,36.0879,36.1076,35.989,36.0582,477922.0
2024-05-17 12:00:00,36.49,36.63,36.48,36.48,340663.0,36.0681,36.2065,36.0582,36.0582,340663.0
2024-05-17 12:30:00,36.48,36.63,36.48,36.55,520767.0,36.0582,36.2065,36.0582,36.1274,520767.0
2024-05-17 13:00:00,36.55,36.72,36.5,36.71,380430.0,36.1274,36.2954,36.078,36.2856,380430.0
2024-05-17 13:30:00,36.71,36.72,36.6,36.67,364413.0,36.2856,36.2954,36.1768,36.246,364413.0
2024-05-17 14:00:00,36.67,36.7,36.63,36.69,456871.0,36.246,36.2757,36.2065,36.2658,456871.0
2024-05-17 14:30:00,36.7,36.8,36.69,36.79,407389.0,36.2757,36.3745,36.2658,36.3646,407389.0
2024-05-17 15:00:00,36.78,36.8,36.67,36.8,451068.0,36.3548,36.3745,36.246,36.3745,451068.0
2024-05-17 15:30:00,36.8,36.89,36.75,36.87,1020842.0,36.3745,36.4635,36.3251,36.4437,1020842.0
2024-05-20 09:30:00,36.99,37.06,36.53,36.92,938221.0,36.5623,36.6315,36.1076,36.4931,938221.0
2024-05-20 10:00:00,36.92,37.01,36.78,36.92,439270.0,36.4931,36.5821,36.3548,36.4931,439270.0
2024-05-20 10:30:00,36.92,37.1,36.91,37.1,299196.0,36.4931,36.6711,36.4832,36.6711,299196.0
2024-05-20 11:00:00,37.1,37.26,37.06,37.22,456752.0,36.6711,36.8292,36.6315,36.7897,456752.0
2024-05-20 11:30:00,37.22,37.27,37.11,37.23,427268.0,36.7897,36.8391,36.6809,36.7995,427268.0
2024-05-20 12:00:00,37.23,37.27,37.17,37.23,237642.0,36.7995,36.8391,36.7402,36.7995,237642.0
2024-05-20 12:30:00,37.23,37.27,37.12,37.13,470022.0,36.7995,36.8391,36.6908,36.7007,470022.0
2024-05-20 13:00:00,37.13,37.38,37.11,37.38,306066.0,36.7007,36.9478,36.6809,36.9478,306066.0
2024-05-20 13:30:00,37.37,37.47,37.33,37.41,206628.0,36.9379,37.0368,36.8984,36.9775,206628.0
2024-05-20 14:00:00,37.41,37.42,37.28,37.37,147346.0,36.9775,36.9874,36.849,36.9379,147346.0
2024-05-20 14:30:00,37.37,37.42,37.34,37.34,142911.0,36.9379,36.9874,36.9083,36.9083,142911.0
2024-05-20 15:00:00,37.34,37.35,37.22,37.23,239348.0,36.9083,36.9182,36.7897,36.7995,239348.0
2024-05-20 15:30:00,37.24,37.31,37.21,37.26,511311.0,36.8094,36.8786,36.7798,36.8292,511311.0
2024-05-21 09:30:00,37.02,37.16,36.85,37.02,701207.0,36.592,36.7304,36.4239,36.592,701207.0
2024-05-21 10:00:00,37.03,37.22,36.97,36.99,318795.0,36.6019,36.7897,36.5426,36.5623,318795.0
2024-05-21 10:30:00,37.01,37.1,36.98,37.05,306497.0,36.5821,36.6711,36.5524,36.6216,306497.0
2024-05-21 11:00:00,37.05,37.15,37.02,37.04,195326.0,36.6216,36.7205,36.592,36.6117,195326.0
2024-05-21 11:30:00,37.05,37.06,36.77,36.83,322752.0,36.6216,36.6315,36.3449,36.4042,322752.0
2024-05-21 12:00:00,36.83,36.85,36.73,36.79,229223.0,36.4042,36.4239,36.3053,36.3646,229223.0
2024-05-21 12:30:00,36.8,36.88,36.78,36.85,199683.0,36.3745,36.4536,36.3548,36.4239,199683.0
2024-05-21 13:00:00,36.85,36.87,36.73,36.83,136140.0,36.4239,36.4437,36.3053,36.4042,136140.0
2024-05-21 13:30:00,36.82,36.89,36.8,36.87,125220.0,36.3943,36.4635,36.3745,36.4437,125220.0
2024-05-21 14:00:00,36.86,36.86,36.77,36.8,139438.0,36.4338,36.4338,36.3449,36.3745,139438.0
2024-05-21 14:30:00,36.8,36.87,36.8,36.85,86195.0,36.3745,36.4437,36.3745,36.4239,86195.0
2024-05-21 15:00:00,36.85,36.95,36.85,36.94,155551.0,36.4239,36.5228,36.4239,36.5129,155551.0
2024-05-21 15:30:00,36.94,37.0,36.92,36.96,485944.0,36.5129,36.5722,36.4931,36.5327,485944.0
2024-05-22 09:30:00,36.45,36.56,36.17,36.47,934532.0,36.0286,36.1373,35.7518,36.0483,934532.0
2024-05-22 10:00:00,36.46,36.46,35.8,35.84,709115.0,36.0385,36.0385,35.3861,35.4256,709115.0
2024-05-22 10:30:00,35.84,36.0,35.78,35.91,315273.0,35.4256,35.5838,35.3663,35.4948,315273.0
2024-05-22 11:00:00,35.9,36.04,35.83,35.89,168399.0,35.4849,35.6233,35.4157,35.475,168399.0
2024-05-22 11:30:00,35.89,35.98,35.8,35.97,248391.0,35.475,35.564,35.3861,35.5541,248391.0
2024-05-22 12:00:00,35.97,36.0,35.89,35.9,232793.0,35.5541,35.5838,35.475,35.4849,232793.0
2024-05-22 12:30:00,35.9,36.0,35.84,35.94,274882.0,35.4849,35.5838,35.4256,35.5245,274882.0
2024-05-22 13:00:00,35.94,36.0,35.84,35.85,165180.0,35.5245,35.5838,35.4256,35.4355,165180.0
2024-05-22 13:30:00,35.84,35.84,35.71,35.81,268911.0,35.4256,35.4256,35.2971,35.396,268911.0
2024-05-22 14:00:00,35.81,35.86,35.39,35.39,589018.0,35.396,35.4454,34.9808,34.9808,589018.0
2024-05-22 14:30:00,35.4,35.47,35.3,35.43,722081.0,34.9907,35.0599,34.8919,35.0204,722081.0
2024-05-22 15:00:00,35.42,35.5,35.41,35.43,863452.0,35.0105,35.0896,35.0006,35.0204,863452.0
2024-05-22 15:30:00,35.43,35.49,35.32,35.47,1808656.0,35.0204,35.0797,34.9116,35.0599,1808656.0
2024-05-23 09:30:00,35.5,35.65,35.1,35.37,869004.0,35.0896,35.2378,34.6942,34.9611,869004.0
2024-05-23 10:00:00,35.38,35.46,35.0,35.11,317378.0,34.9709,35.05,34.5953,34.7041,317378.0
2024-05-23 10:30:00,35.09,35.1,34.9,34.97,349533.0,34.6843,34.6942,34.4965,34.5657,349533.0
2024-05-23 11:00:00,34.98,35.2,34.97,35.11,301864.0,34.5756,34.793,34.5657,34.7041,301864.0
2024-05-23 11:30:00,35.12,35.28,35.12,35.18,152365.0,34.7139,34.8721,34.7139,34.7733,152365.0
2024-05-23 12:00:00,35.17,35.28,35.09,35.11,149187.0,34.7634,34.8721,34.6843,34.7041,149187.0
2024-05-23 12:30:00,35.11,35.19,35.02,35.03,102149.0,34.7041,34.7831,34.6151,34.625,102149.0
2024-05-23 13:00:00,35.02,35.05,34.84,34.85,181621.0,34.6151,34.6448,34.4372,34.4471,181621.0
2024-05-23 13:30:00,34.85,34.93,34.7,34.71,237543.0,34.4471,34.5261,34.2988,34.3087,237543.0
2024-05-23 14:00:00,34.7,34.81,34.66,34.8,219906.0,34.2988,34.4075,34.2593,34.3976,219906.0
2024-05-23 14:30:00,34.78,34.87,34.74,34.78,205657.0,34.3779,34.4668,34.3383,34.3779,205657.0
2024-05-23 15:00:00,34.78,34.84,34.73,34.76,288836.0,34.3779,34.4372,34.3285,34.3581,288836.0
2024-05-23 15:30:00,34.76,34.81,34.72,34.77,631901.0,34.3581,34.4075,34.3186,34.368,631901.0
2024-05-24 09:30:00,35.26,35.43,35.15,35.28,419848.0,34.8523,35.0204,34.7436,34.8721,419848.0
2024-05-24 10:00:00,35.27,35.49,35.27,35.33,286827.0,34.8622,35.0797,34.8622,34.9215,286827.0
2024-05-24 10:30:00,35.33,35.38,35.28,35.37,140832.0,34.9215,34.9709,34.8721,34.9611,140832.0
2024-05-24 11:00:00,35.37,35.44,35.33,35.33,155774.0,34.9611,35.0302,34.9215,34.9215,155774.0
2024-05-24 11:30:00,35.33,35.35,35.22,35.26,198536.0,34.9215,34.9413,34.8128,34.8523,198536.0
2024-05-24 12:00:00,35.27,35.35,35.23,35.33,147466.0,34.8622,34.9413,34.8227,34.9215,147466.0
2024-05-24 12:30:00,35.32,35.32,35.25,35.29,70581.0,34.9116,34.9116,34.8424,34.882,70581.0
2024-05-24 13:00:00,35.3,35.32,35.26,35.28,73038.0,34.8919,34.9116,34.8523,34.8721,73038.0
2024-05-24 13:30:00,35.29,35.3,35.25,35.27,86322.0,34.882,34.8919,34.8424,34.8622,86322.0
2024-05-24 14:00:00,35.27,35.34,35.23,35.24,91764.0,34.8622,34.9314,34.8227,34.8326,91764.0
2024-05-24 14:30:00,35.24,35.27,35.21,35.23,103698.0,34.8326,34.8622,34.8029,34.8227,103698.0
2024-05-24 15:00:00,35.23,35.24,35.16,35.24,113322.0,34.8227,34.8326,34.7535,34.8326,113322.0
2024-05-24 15:30:00,35.23,35.27,35.21,35.27,328419.0,34.8227,34.8622,34.8029,34.8622,328419.0
2024-05-28 09:30:00,36.13,36.21,35.84,35.89,814644.0,35.7123,35.7913,35.4256,35.475,814644.0
2024-05-28 10:00:00,35.91,35.97,35.72,35.89,242945.0,35.4948,35.5541,35.307,35.475,242945.0
2024-05-28 10:30:00,35.88,35.96,35.77,35.92,211995.0,35.4652,35.5442,35.3564,35.5047,211995.0
2024-05-28 11:00:00,35.93,36.05,35.84,36.03,168002.0,35.5146,35.6332,35.4256,35.6134,168002.0
2024-05-28 11:30:00,36.03,36.21,36.03,36.2,152501.0,35.6134,35.7913,35.6134,35.7815,152501.0
2024-05-28 12:00:00,36.19,36.23,36.1,36.11,139455.0,35.7716,35.8111,35.6826,35.6925,139455.0
2024-05-28 12:30:00,36.11,36.16,36.07,36.07,125265.0,35.6925,35.7419,35.653,35.653,125265.0
2024-05-28 13:00:00,36.07,36.08,35.88,35.99,316054.0,35.653,35.6628,35.4652,35.5739,316054.0
2024-05-28 13:30:00,35.99,36.06,35.93,35.97,134200.0,35.5739,35.6431,35.5146,35.5541,134200.0
2024-05-28 14:00:00,35.97,36.03,35.91,35.91,130135.0,35.5541,35.6134,35.4948,35.4948,130135.0
2024-05-28 14:30:00,35.91,36.0,35.84,35.99,165710.0,35.4948,35.5838,35.4256,35.5739,165710.0
2024-05-28 15:00:00,35.99,36.04,35.98,35.98,113468.0,35.5739,35.6233,35.564,35.564,113468.0
2024-05-28 15:30:00,35.98,36.13,35.98,36.08,772278.0,35.564,35.7123,35.564,35.6628,772278.0
2024-05-29 09:30:00,35.66,35.9,35.46,35.67,585996.0,35.2477,35.4849,35.05,35.2576,585996.0
2024-05-29 10:00:00,35.67,35.71,35.48,35.58,136149.0,35.2576,35.2971,35.0698,35.1686,136149.0
2024-05-29 10:30:00,35.58,35.62,35.48,35.5,116951.0,35.1686,35.2082,35.0698,35.0896,116951.0
2024-05-29 11:00:00,35.51,35.51,35.38,35.46,172851.0,35.0994,35.0994,34.9709,35.05,172851.0
2024-05-29 11:30:00,35.44,35.53,35.4,35.47,154800.0,35.0302,35.1192,34.9907,35.0599,154800.0
2024-05-29 12:00:00,35.47,35.48,35.33,35.41,168026.0,35.0599,35.0698,34.9215,35.0006,168026.0
2024-05-29 12:30:00,35.4,35.45,35.38,35.44,92539.0,34.9907,35.0401,34.9709,35.0302,92539.0
2024-05-29 13:00:00,35.44,35.45,35.34,35.38,171748.0,35.0302,35.0401,34.9314,34.9709,171748.0
2024-05-29 13:30:00,35.38,35.43,35.35,35.4,135159.0,34.9709,35.0204,34.9413,34.9907,135159.0
2024-05-29 14:00:00,35.4,35.41,35.26,35.27,178789.0,34.9907,35.0006,34.8523,34.8622,178789.0
2024-05-29 14:30:00,35.27,35.28,35.2,35.24,267845.0,34.8622,34.8721,34.793,34.8326,267845.0
2024-05-29 15:00:00,35.23,35.27,35.23,35.23,202598.0,34.8227,34.8622,34.8227,34.8227,202598.0
2024-05-29 15:30:00,35.23,35.23,35.17,35.22,557689.0,34.8227,34.8227,34.7634,34.8128,557689.0
2024-05-30 09:30:00,35.19,35.77,35.19,35.77,636176.0,34.7831,35.3564,34.7831,35.3564,636176.0
2024-05-30 10:00:00,35.77,35.84,35.68,35.74,234243.0,35.3564,35.4256,35.2675,35.3268,234243.0
2024-05-30 10:30:00,35.73,35.73,35.58,35.63,157718.0,35.3169,35.3169,35.1686,35.218,157718.0
2024-05-30 11:00:00,35.63,35.66,35.57,35.64,134750.0,35.218,35.2477,35.1587,35.2279,134750.0
2024-05-30 11:30:00,35.64,35.7,35.62,35.68,152507.0,35.2279,35.2872,35.2082,35.2675,152507.0
2024-05-30 12:00:00,35.68,35.73,35.65,35.71,135530.0,35.2675,35.3169,35.2378,35.2971,135530.0
2024-05-30 12:30:00,35.72,35.81,35.72,35.8,125813.0,35.307,35.396,35.307,35.3861,125813.0
2024-05-30 13:00:00,35.81,35.84,35.76,35.76,112518.0,35.396,35.4256,35.3465,35.3465,112518.0
2024-05-30 13:30:00,35.76,35.78,35.73,35.75,94754.0,35.3465,35.3663,35.3169,35.3367,94754.0
2024-05-30 14:00:00,35.74,35.74,35.59,35.64,180776.0,35.3268,35.3268,35.1785,35.2279,180776.0
2024-05-30 14:30:00,35.64,35.67,35.6,35.65,108742.0,35.2279,35.2576,35.1884,35.2378,108742.0
2024-05-30 15:00:00,35.64,35.64,35.55,35.57,112268.0,35.2279,35.2279,35.139,35.1587,112268.0
2024-05-30 15:30:00,35.57,35.59,35.45,35.53,626272.0,35.1587,35.1785,35.0401,35.1192,626272.0
2024-05-31 09:30:00,35.8,35.94,35.63,35.71,385689.0,35.3861,35.5245,35.218,35.2971,385689.0
2024-05-31 10:00:00,35.72,35.76,35.41,35.45,213175.0,35.307,35.3465,35.0006,35.0401,213175.0
2024-05-31 10:30:00,35.44,35.44,35.22,35.28,202328.0,35.0302,35.0302,34.8128,34.8721,202328.0
2024-05-31 11:00:00,35.28,35.28,35.04,35.06,213990.0,34.8721,34.8721,34.6349,34.6546,213990.0
2024-05-31 11:30:00,35.07,35.15,35.0,35.07,235660.0,34.6645,34.7436,34.5953,34.6645,235660.0
2024-05-31 12:00:00,35.06,35.16,35.02,35.06,122001.0,34.6546,34.7535,34.6151,34.6546,122001.0
2024-05-31 12:30:00,35.05,35.18,35.02,35.12,123599.0,34.6448,34.7733,34.6151,34.7139,123599.0
2024-05-31 13:00:00,35.13,35.24,35.12,35.14,162141.0,34.7238,34.8326,34.7139,34.7337,162141.0
2024-05-31 13:30:00,35.13,35.26,35.13,35.23,90599.0,34.7238,34.8523,34.7238,34.8227,90599.0
2024-05-31 14:00:00,35.22,35.25,35.19,35.25,78811.0,34.8128,34.8424,34.7831,34.8424,78811.0
2024-05-31 14:30:00,35.26,35.28,35.13,35.17,131748.0,34.8523,34.8721,34.7238,34.7634,131748.0
2024-05-31 15:00:00,35.17,35.19,35.15,35.16,106033.0,34.7634,34.7831,34.7436,34.7535,106033.0
2024-05-31 15:30:00,35.15,35.41,35.14,35.36,762209.0,34.7436,35.0006,34.7337,34.9512,762209.0
2024-06-03 09:30:00,35.42,35.55,35.13,35.19,886856.0,35.0105,35.139,34.7238,34.7831,886856.0
2024-06-03 10:00:00,35.2,35.47,35.2,35.33,341892.0,34.793,35.0599,34.793,34.9215,341892.0
2024-06-03 10:30:00,35.34,35.54,35.21,35.41,413791.0,34.9314,35.1291,34.8029,35.0006,413791.0
2024-06-03 11:00:00,35.41,35.58,35.29,35.55,355600.0,35.0006,35.1686,34.882,35.139,355600.0
2024-06-03 11:30:00,35.55,35.55,35.41,35.41,309797.0,35.139,35.139,35.0006,35.0006,309797.0
2024-06-03 12:00:00,35.42,35.45,35.22,35.27,188989.0,35.0105,35.0401,34.8128,34.8622,188989.0
2024-06-03 12:30:00,35.26,35.36,35.2,35.34,242554.0,34.8523,34.9512,34.793,34.9314,242554.0
2024-06-03 13:00:00,35.34,35.44,35.28,35.38,174611.0,34.9314,35.0302,34.8721,34.9709,174611.0
2024-06-03 13:30:00,35.38,35.46,35.34,35.42,236893.0,34.9709,35.05,34.9314,35.0105,236893.0
2024-06-03 14:00:00,35.45,35.56,35.42,35.49,279201.0,35.0401,35.1489,35.0105,35.0797,279201.0
2024-06-03 14:30:00,35.5,35.5,35.41,35.42,105027.0,35.0896,35.0896,35.0006,35.0105,105027.0
2024-06-03 15:00:00,35.45,35.49,35.41,35.45,122146.0,35.0401,35.0797,35.0006,35.0401,122146.0
2024-06-03 15:30:00,35.46,35.54,35.44,35.52,347908.0,35.05,35.1291,35.0302,35.1093,347908.0
2024-06-04 09:30:00,34.96,34.96,33.97,34.03,1333624.0,34.5558,34.5558,33.5772,33.6365,1333624.0
2024-06-04 10:00:00,34.04,34.29,34.04,34.21,1189295.0,33.6464,33.8935,33.6464,33.8145,1189295.0
2024-06-04 10:30:00,34.22,34.26,34.06,34.09,466866.0,33.8244,33.8639,33.6662,33.6959,466866.0
2024-06-04 11:00:00,34.08,34.29,34.08,34.19,587404.0,33.686,33.8935,33.686,33.7947,587404.0
2024-06-04 11:30:00,34.19,34.28,34.11,34.16,521484.0,33.7947,33.8837,33.7156,33.765,521484.0
2024-06-04 12:00:00,34.17,34.19,33.96,34.0,414127.0,33.7749,33.7947,33.5674,33.6069,414127.0
2024-06-04 12:30:00,34.0,34.09,33.97,34.06,348035.0,33.6069,33.6959,33.5772,33.6662,348035.0
2024-06-04 13:00:00,34.06,34.12,33.98,34.11,381280.0,33.6662,33.7255,33.5871,33.7156,381280.0
2024-06-04 13:30:00,34.12,34.17,34.04,34.04,280240.0,33.7255,33.7749,33.6464,33.6464,280240.0
2024-06-04 14:00:00,34.04,34.22,34.04,34.16,285806.0,33.6464,33.8244,33.6464,33.765,285806.0
2024-06-04 14:30:00,34.16,34.2,34.12,34.15,339862.0,33.765,33.8046,33.7255,33.7552,339862.0
2024-06-04 15:00:00,34.16,34.16,34.05,34.13,378235.0,33.765,33.765,33.6563,33.7354,378235.0
2024-06-04 15:30:00,34.13,34.2,34.09,34.18,961275.0,33.7354,33.8046,33.6959,33.7848,961275.0
2024-06-05 09:30:00,34.42,34.45,34.19,34.4,362404.0,34.022,34.0517,33.7947,34.0023,362404.0
2024-06-05 10:00:00,34.39,34.44,34.09,34.41,292048.0,33.9924,34.0418,33.6959,34.0122,292048.0
2024-06-05 10:30:00,34.42,34.54,34.39,34.43,182573.0,34.022,34.1407,33.9924,34.0319,182573.0
2024-06-05 11:00:00,34.44,34.59,34.43,34.57,175587.0,34.0418,34.1901,34.0319,34.1703,175587.0
2024-06-05 11:30:00,34.57,34.71,34.55,34.62,162307.0,34.1703,34.3087,34.1505,34.2197,162307.0
2024-06-05 12:00:00,34.62,34.74,34.59,34.63,244542.0,34.2197,34.3383,34.1901,34.2296,244542.0
2024-06-05 12:30:00,34.64,34.68,34.57,34.58,113797.0,34.2395,34.279,34.1703,34.1802,113797.0
2024-06-05 13:00:00,34.59,34.62,34.56,34.6,80520.0,34.1901,34.2197,34.1604,34.2,80520.0
2024-06-05 13:30:00,34.59,34.71,34.59,34.71,248871.0,34.1901,34.3087,34.1901,34.3087,248871.0
2024-06-05 14:00:00,34.71,34.8,34.66,34.8,258323.0,34.3087,34.3976,34.2593,34.3976,258323.0
2024-06-05 14:30:00,34.8,34.86,34.78,34.8,234243.0,34.3976,34.457,34.3779,34.3976,234243.0
2024-06-05 15:00:00,34.8,34.84,34.77,34.77,338023.0,34.3976,34.4372,34.368,34.368,338023.0
2024-06-05 15:30:00,34.77,34.82,34.73,34.79,491378.0,34.368,34.4174,34.3285,34.3878,491378.0
2024-06-06 09:30:00,34.89,35.15,34.78,34.97,744561.0,34.4866,34.7436,34.3779,34.5657,744561.0
2024-06-06 10:00:00,34.97,35.1,34.88,35.03,211515.0,34.5657,34.6942,34.4767,34.625,211515.0
2024-06-06 10:30:00,35.02,35.16,35.01,35.08,108258.0,34.6151,34.7535,34.6052,34.6744,108258.0
2024-06-06 11:00:00,35.08,35.68,35.07,35.68,351469.0,34.6744,35.2675,34.6645,35.2675,351469.0
2024-06-06 11:30:00,35.69,35.92,35.65,35.82,489439.0,35.2774,35.5047,35.2378,35.4059,489439.0
2024-06-06 12:00:00,35.82,35.84,35.67,35.8,271315.0,35.4059,35.4256,35.2576,35.3861,271315.0
2024-06-06 12:30:00,35.81,35.84,35.77,35.8,128113.0,35.396,35.4256,35.3564,35.3861,128113.0
2024-06-06 13:00:00,35.8,35.89,35.79,35.81,112653.0,35.3861,35.475,35.3762,35.396,112653.0
2024-06-06 13:30:00,35.82,35.89,35.8,35.89,255475.0,35.4059,35.475,35.3861,35.475,255475.0
2024-06-06 14:00:00,35.89,35.95,35.73,35.94,345716.0,35.475,35.5343,35.3169,35.5245,345716.0
2024-06-06 14:30:00,35.94,36.02,35.92,35.98,292070.0,35.5245,35.6035,35.5047,35.564,292070.0
2024-06-06 15:00:00,35.98,36.02,35.96,36.02,427255.0,35.564,35.6035,35.5442,35.6035,427255.0
2024-06-06 15:30:00,36.01,36.01,35.88,36.0,949263.0,35.5937,35.5937,35.4652,35.5838,949263.0
2024-06-07 09:30:00,34.74,34.75,34.09,34.2,1489383.0,34.3383,34.3482,33.6959,33.8046,1489383.0
2024-06-07 10:00:00,34.2,34.41,34.13,34.31,472861.0,33.8046,34.0122,33.7354,33.9133,472861.0
2024-06-07 10:30:00,34.3,34.36,33.99,34.05,404458.0,33.9034,33.9627,33.597,33.6563,404458.0
2024-06-07 11:00:00,34.05,34.07,33.9,33.92,498122.0,33.6563,33.6761,33.5081,33.5278,498122.0
2024-06-07 11:30:00,33.91,33.92,33.7,33.71,493325.0,33.5179,33.5278,33.3104,33.3202,493325.0
2024-06-07 12:00:00,33.71,33.86,33.7,33.83,315599.0,33.3202,33.4685,33.3104,33.4389,315599.0
2024-06-07 12:30:00,33.84,33.84,33.7,33.72,253533.0,33.4487,33.4487,33.3104,33.3301,253533.0
2024-06-07 13:00:00,33.73,33.73,33.6,33.63,205274.0,33.34,33.34,33.2115,33.2412,205274.0
2024-06-07 13:30:00,33.63,33.66,33.5,33.52,284799.0,33.2412,33.2708,33.1127,33.1324,284799.0
2024-06-07 14:00:00,33.52,33.63,33.49,33.62,383066.0,33.1324,33.2412,33.1028,33.2313,383066.0
2024-06-07 14:30:00,33.61,33.63,33.55,33.59,289499.0,33.2214,33.2412,33.1621,33.2016,289499.0
2024-06-07 15:00:00,33.59,33.6,33.5,33.6,510162.0,33.2016,33.2115,33.1127,33.2115,510162.0
2024-06-07 15:30:00,33.59,33.65,33.55,33.57,914990.0,33.2016,33.2609,33.1621,33.1819,914990.0
2024-06-10 09:30:00,33.8,33.8,33.46,33.62,604598.0,33.4092,33.4092,33.0731,33.2313,604598.0
2024-06-10 10:00:00,33.62,33.79,33.52,33.75,184655.0,33.2313,33.3993,33.1324,33.3598,184655.0
2024-06-10 10:30:00,33.76,33.88,33.72,33.78,136982.0,33.3697,33.4883,33.3301,33.3894,136982.0
2024-06-10 11:00:00,33.79,33.84,33.75,33.76,99288.0,33.3993,33.4487,33.3598,33.3697,99288.0
2024-06-10 11:30:00,33.77,33.84,33.76,33.84,92490.0,33.3796,33.4487,33.3697,33.4487,92490.0
2024-06-10 12:00:00,33.84,33.95,33.84,33.91,102855.0,33.4487,33.5575,33.4487,33.5179,102855.0
2024-06-10 12:30:00,33.92,33.98,33.92,33.96,114876.0,33.5278,33.5871,33.5278,33.5674,114876.0
2024-06-10 13:00:00,33.94,33.98,33.86,33.86,89858.0,33.5476,33.5871,33.4685,33.4685,89858.0
2024-06-10 13:30:00,33.85,33.98,33.84,33.92,53978.0,33.4586,33.5871,33.4487,33.5278,53978.0
2024-06-10 14:00:00,33.92,33.99,33.9,33.98,45667.0,33.5278,33.597,33.5081,33.5871,45667.0
2024-06-10 14:30:00,33.99,34.05,33.96,33.97,65850.0,33.597,33.6563,33.5674,33.5772,65850.0
2024-06-10 15:00:00,33.98,34.09,33.98,34.05,126477.0,33.5871,33.6959,33.5871,33.6563,126477.0
2024-06-10 15:30:00,34.04,34.06,33.97,34.05,518346.0,33.6464,33.6662,33.5772,33.6563,518346.0
2024-06-11 09:30:00,33.8,33.8,33.51,33.6,542488.0,33.4092,33.4092,33.1226,33.2115,542488.0
2024-06-11 10:00:00,33.59,33.72,33.51,33.57,278792.0,33.2016,33.3301,33.1226,33.1819,278792.0
2024-06-11 10:30:00,33.57,33.74,33.55,33.61,218401.0,33.1819,33.3499,33.1621,33.2214,218401.0
2024-06-11 11:00:00,33.61,33.66,33.53,33.55,143383.0,33.2214,33.2708,33.1423,33.1621,143383.0
2024-06-11 11:30:00,33.55,33.62,33.42,33.43,138985.0,33.1621,33.2313,33.0336,33.0435,138985.0
2024-06-11 12:00:00,33.44,33.48,33.34,33.35,186569.0,33.0534,33.0929,32.9545,32.9644,186569.0
2024-06-11 12:30:00,33.36,33.47,33.34,33.46,129807.0,32.9743,33.083,32.9545,33.0731,129807.0
2024-06-11 13:00:00,33.47,33.57,33.44,33.47,174782.0,33.083,33.1819,33.0534,33.083,174782.0
2024-06-11 13:30:00,33.48,33.57,33.47,33.56,119285.0,33.0929,33.1819,33.083,33.172,119285.0
2024-06-11 14:00:00,33.55,33.65,33.52,33.65,189098.0,33.1621,33.2609,33.1324,33.2609,189098.0
2024-06-11 14:30:00,33.65,33.73,33.65,33.72,174391.0,33.2609,33.34,33.2609,33.3301,174391.0
2024-06-11 15:00:00,33.72,33.76,33.63,33.63,159772.0,33.3301,33.3697,33.2412,33.2412,159772.0
2024-06-11 15:30:00,33.62,33.77,33.61,33.77,623981.0,33.2313,33.3796,33.2214,33.3796,623981.0
2024-06-12 09:30:00,34.55,34.8,34.13,34.24,862873.0,34.1505,34.3976,33.7354,33.8441,862873.0
2024-06-12 10:00:00,34.24,34.31,34.08,34.27,191623.0,33.8441,33.9133,33.686,33.8738,191623.0
2024-06-12 10:30:00,34.25,34.25,34.08,34.19,317105.0,33.854,33.854,33.686,33.7947,317105.0
2024-06-12 11:00:00,34.19,34.32,34.19,34.31,218395.0,33.7947,33.9232,33.7947,33.9133,218395.0
2024-06-12 11:30:00,34.3,34.44,34.24,34.43,250915.0,33.9034,34.0418,33.8441,34.0319,250915.0
2024-06-12 12:00:00,34.42,34.45,34.37,34.42,139500.0,34.022,34.0517,33.9726,34.022,139500.0
2024-06-12 12:30:00,34.42,34.51,34.42,34.49,196227.0,34.022,34.111,34.022,34.0912,196227.0
2024-06-12 13:00:00,34.48,34.48,34.37,34.42,138002.0,34.0813,34.0813,33.9726,34.022,138002.0
2024-06-12 13:30:00,34.42,34.43,34.3,34.33,127825.0,34.022,34.0319,33.9034,33.9331,127825.0
2024-06-12 14:00:00,34.33,34.35,33.97,34.25,710457.0,33.9331,33.9528,33.5772,33.854,710457.0
2024-06-12 14:30:00,34.26,34.37,34.01,34.13,387738.0,33.8639,33.9726,33.6168,33.7354,387738.0
2024-06-12 15:00:00,34.11,34.2,33.86,33.9,438133.0,33.7156,33.8046,33.4685,33.5081,438133.0
2024-06-12 15:30:00,33.9,34.08,33.87,34.01,935525.0,33.5081,33.686,33.4784,33.6168,935525.0
2024-06-13 09:30:00,33.71,34.06,33.47,33.53,567554.0,33.3202,33.6662,33.083,33.1423,567554.0
2024-06-13 10:00:00,33.52,33.59,33.41,33.47,293336.0,33.1324,33.2016,33.0237,33.083,293336.0
2024-06-13 10:30:00,33.47,33.52,33.41,33.5,236321.0,33.083,33.1324,33.0237,33.1127,236321.0
2024-06-13 11:00:00,33.5,33.54,33.24,33.27,549414.0,33.1127,33.1522,32.8557,32.8853,549414.0
2024-06-13 11:30:00,33.26,33.26,33.01,33.04,551062.0,32.8754,32.8754,32.6283,32.658,551062.0
2024-06-13 12:00:00,33.02,33.09,32.95,33.08,433375.0,32.6382,32.7074,32.569,32.6975,433375.0
2024-06-13 12:30:00,33.09,33.17,33.07,33.14,280042.0,32.7074,32.7865,32.6876,32.7568,280042.0
2024-06-13 13:00:00,33.14,33.27,33.13,33.22,339561.0,32.7568,32.8853,32.747,32.8359,339561.0
2024-06-13 13:30:00,33.22,33.22,33.15,33.2,255975.0,32.8359,32.8359,32.7667,32.8161,255975.0
2024-06-13 14:00:00,33.2,33.2,33.13,33.17,215182.0,32.8161,32.8161,32.747,32.7865,215182.0
2024-06-13 14:30:00,33.17,33.21,33.15,33.17,272607.0,32.7865,32.826,32.7667,32.7865,272607.0
2024-06-13 15:00:00,33.17,33.21,33.15,33.17,378108.0,32.7865,32.826,32.7667,32.7865,378108.0
2024-06-13 15:30:00,33.16,33.19,33.11,33.14,761390.0,32.7766,32.8063,32.7272,32.7568,761390.0
2024-06-14 09:30:00,33.52,33.54,33.15,33.18,716752.0,33.1324,33.1522,32.7667,32.7964,716752.0
2024-06-14 10:00:00,33.17,33.28,33.09,33.15,290213.0,32.7865,32.8952,32.7074,32.7667,290213.0
2024-06-14 10:30:00,33.14,33.15,32.96,33.08,471797.0,32.7568,32.7667,32.5789,32.6975,471797.0
2024-06-14 11:00:00,33.07,33.11,33.01,33.03,188414.0,32.6876,32.7272,32.6283,32.6481,188414.0
2024-06-14 11:30:00,33.03,33.09,33.01,33.08,158815.0,32.6481,32.7074,32.6283,32.6975,158815.0
2024-06-14 12:00:00,33.09,33.41,33.08,33.29,325017.0,32.7074,33.0237,32.6975,32.9051,325017.0
2024-06-14 12:30:00,33.28,33.34,33.22,33.23,101592.0,32.8952,32.9545,32.8359,32.8458,101592.0
2024-06-14 13:00:00,33.24,33.34,33.23,33.31,66721.0,32.8557,32.9545,32.8458,32.9249,66721.0
2024-06-14 13:30:00,33.31,33.36,33.22,33.26,67573.0,32.9249,32.9743,32.8359,32.8754,67573.0
2024-06-14 14:00:00,33.26,33.31,33.24,33.28,74381.0,32.8754,32.9249,32.8557,32.8952,74381.0
2024-06-14 14:30:00,33.27,33.36,33.27,33.36,67363.0,32.8853,32.9743,32.8853,32.9743,67363.0
2024-06-14 15:00:00,33.36,33.4,33.32,33.38,142519.0,32.9743,33.0138,32.9348,32.9941,142519.0
2024-06-14 15:30:00,33.38,33.41,33.3,33.39,433170.0,32.9941,33.0237,32.915,33.0039,433170.0
2024-06-17 09:30:00,33.21,33.32,32.94,33.13,659614.0,32.826,32.9348,32.5591,32.747,659614.0
2024-06-17 10:00:00,33.14,33.14,32.93,33.07,265282.0,32.7568,32.7568,32.5493,32.6876,265282.0
2024-06-17 10:30:00,33.07,33.11,33.01,33.11,117603.0,32.6876,32.7272,32.6283,32.7272,117603.0
2024-06-17 11:00:00,33.11,33.13,33.02,33.02,120247.0,32.7272,32.747,32.6382,32.6382,120247.0
2024-06-17 11:30:00,33.01,33.01,32.84,32.9,229440.0,32.6283,32.6283,32.4603,32.5196,229440.0
2024-06-17 12:00:00,32.91,33.08,32.91,33.05,119963.0,32.5295,32.6975,32.5295,32.6679,119963.0
2024-06-17 12:30:00,33.05,33.12,33.03,33.12,69892.0,32.6679,32.7371,32.6481,32.7371,69892.0
2024-06-17 13:00:00,33.13,33.18,33.1,33.1,87679.0,32.747,32.7964,32.7173,32.7173,87679.0
2024-06-17 13:30:00,33.11,33.22,33.1,33.22,103734.0,32.7272,32.8359,32.7173,32.8359,103734.0
2024-06-17 14:00:00,33.23,33.33,33.23,33.31,157403.0,32.8458,32.9446,32.8458,32.9249,157403.0
2024-06-17 14:30:00,33.31,33.34,33.29,33.29,63276.0,32.9249,32.9545,32.9051,32.9051,63276.0
2024-06-17 15:00:00,33.29,33.32,33.26,33.26,134831.0,32.9051,32.9348,32.8754,32.8754,134831.0
2024-06-17 15:30:00,33.25,33.28,33.18,33.22,391319.0,32.8656,32.8952,32.7964,32.8359,391319.0
2024-06-18 09:30:00,33.17,33.7,33.07,33.67,658134.0,32.7865,33.3104,32.6876,33.2807,658134.0
2024-06-18 10:00:00,33.66,33.66,33.49,33.56,144547.0,33.2708,33.2708,33.1028,33.172,144547.0
2024-06-18 10:30:00,33.56,33.6,33.48,33.5,94427.0,33.172,33.2115,33.0929,33.1127,94427.0
2024-06-18 11:00:00,33.5,33.5,33.27,33.41,127543.0,33.1127,33.1127,32.8853,33.0237,127543.0
2024-06-18 11:30:00,33.42,33.6,33.4,33.51,115854.0,33.0336,33.2115,33.0138,33.1226,115854.0
2024-06-18 12:00:00,33.51,33.56,33.48,33.53,85117.0,33.1226,33.172,33.0929,33.1423,85117.0
2024-06-18 12:30:00,33.51,33.58,33.5,33.57,65650.0,33.1226,33.1918,33.1127,33.1819,65650.0
2024-06-18 13:00:00,33.57,33.64,33.49,33.64,117931.0,33.1819,33.2511,33.1028,33.2511,117931.0
2024-06-18 13:30:00,33.64,33.73,33.63,33.65,194388.0,33.2511,33.34,33.2412,33.2609,194388.0
2024-06-18 14:00:00,33.65,33.75,33.61,33.74,195100.0,33.2609,33.3598,33.2214,33.3499,195100.0
2024-06-18 14:30:00,33.75,33.84,33.73,33.77,214821.0,33.3598,33.4487,33.34,33.3796,214821.0
2024-06-18 15:00:00,33.77,33.8,33.73,33.78,216164.0,33.3796,33.4092,33.34,33.3894,216164.0
2024-06-18 15:30:00,33.78,33.83,33.7,33.7,505161.0,33.3894,33.4389,33.3104,33.3104,505161.0
2024-06-20 09:30:00,34.05,34.29,33.88,34.28,760583.0,33.6563,33.8935,33.4883,33.8837,760583.0
2024-06-20 10:00:00,34.28,34.45,34.24,34.45,420708.0,33.8837,34.0517,33.8441,34.0517,420708.0
2024-06-20 10:30:00,34.47,34.67,34.42,34.64,355178.0,34.0715,34.2691,34.022,34.2395,355178.0
2024-06-20 11:00:00,34.65,34.78,34.44,34.44,509069.0,34.2494,34.3779,34.0418,34.0418,509069.0
2024-06-20 11:30:00,34.43,34.57,34.42,34.42,257168.0,34.0319,34.1703,34.022,34.022,257168.0
2024-06-20 12:00:00,34.42,34.58,34.39,34.56,223837.0,34.022,34.1802,33.9924,34.1604,223837.0
2024-06-20 12:30:00,34.55,34.56,34.47,34.54,222390.0,34.1505,34.1604,34.0715,34.1407,222390.0
2024-06-20 13:00:00,34.54,34.54,34.44,34.45,188259.0,34.1407,34.1407,34.0418,34.0517,188259.0
2024-06-20 13:30:00,34.46,34.49,34.35,34.49,230434.0,34.0616,34.0912,33.9528,34.0912,230434.0
2024-06-20 14:00:00,34.49,34.66,34.49,34.66,361289.0,34.0912,34.2593,34.0912,34.2593,361289.0
2024-06-20 14:30:00,34.65,34.65,34.59,34.62,299543.0,34.2494,34.2494,34.1901,34.2197,299543.0
2024-06-20 15:00:00,34.62,34.65,34.53,34.61,518530.0,34.2197,34.2494,34.1308,34.2098,518530.0
2024-06-20 15:30:00,34.61,34.63,34.54,34.55,716857.0,34.2098,34.2296,34.1407,34.1505,716857.0
2024-06-21 09:30:00,34.46,34.47,33.99,34.14,917781.0,34.0616,34.0715,33.597,33.7453,917781.0
2024-06-21 10:00:00,34.14,34.16,33.94,34.09,540230.0,33.7453,33.765,33.5476,33.6959,540230.0
2024-06-21 10:30:00,34.1,34.13,33.95,33.98,227561.0,33.7057,33.7354,33.5575,33.5871,227561.0
2024-06-21 11:00:00,33.98,34.03,33.81,33.85,546109.0,33.5871,33.6365,33.4191,33.4586,546109.0
2024-06-21 11:30:00,33.84,34.11,33.8,34.04,457195.0,33.4487,33.7156,33.4092,33.6464,457195.0
2024-06-21 12:00:00,34.04,34.08,33.96,34.04,264210.0,33.6464,33.686,33.5674,33.6464,264210.0
2024-06-21 12:30:00,34.04,34.11,34.02,34.08,155416.0,33.6464,33.7156,33.6267,33.686,155416.0
2024-06-21 13:00:00,34.08,34.08,33.94,33.94,209447.0,33.686,33.686,33.5476,33.5476,209447.0
2024-06-21 13:30:00,33.93,33.98,33.91,33.97,242673.0,33.5377,33.5871,33.5179,33.5772,242673.0
2024-06-21 14:00:00,33.97,33.98,33.91,33.97,352969.0,33.5772,33.5871,33.5179,33.5772,352969.0
2024-06-21 14:30:00,33.97,33.99,33.91,33.99,277897.0,33.5772,33.597,33.5179,33.597,277897.0
2024-06-21 15:00:00,33.99,34.08,33.97,34.04,260199.0,33.597,33.686,33.5772,33.6464,260199.0
2024-06-21 15:30:00,34.03,34.05,33.92,34.02,1241467.0,33.6365,33.6563,33.5278,33.6267,1241467.0
2024-06-24 09:30:00,34.31,34.57,34.28,34.47,643203.0,33.9133,34.1703,33.8837,34.0715,643203.0
2024-06-24 10:00:00,34.47,34.51,34.34,34.35,309591.0,34.0715,34.111,33.943,33.9528,309591.0
2024-06-24 10:30:00,34.36,34.46,34.32,34.37,225138.0,33.9627,34.0616,33.9232,33.9726,225138.0
2024-06-24 11:00:00,34.37,34.38,34.27,34.29,208614.0,33.9726,33.9825,33.8738,33.8935,208614.0
2024-06-24 11:30:00,34.28,34.31,34.12,34.15,287639.0,33.8837,33.9133,33.7255,33.7552,287639.0
2024-06-24 12:00:00,34.14,34.23,34.13,34.16,177930.0,33.7453,33.8342,33.7354,33.765,177930.0
2024-06-24 12:30:00,34.16,34.28,34.16,34.26,130124.0,33.765,33.8837,33.765,33.8639,130124.0
2024-06-24 13:00:00,34.27,34.28,34.2,34.23,68853.0,33.8738,33.8837,33.8046,33.8342,68853.0
2024-06-24 13:30:00,34.23,34.27,34.21,34.25,72943.0,33.8342,33.8738,33.8145,33.854,72943.0
2024-06-24 14:00:00,34.25,34.28,34.24,34.27,64595.0,33.854,33.8837,33.8441,33.8738,64595.0
2024-06-24 14:30:00,34.28,34.41,34.28,34.37,100043.0,33.8837,34.0122,33.8837,33.9726,100043.0
2024-06-24 15:00:00,34.36,34.36,34.28,34.31,149434.0,33.9627,33.9627,33.8837,33.9133,149434.0
2024-06-24 15:30:00,34.31,34.34,34.24,34.25,578208.0,33.9133,33.943,33.8441,33.854,578208.0
2024-06-25 09:30:00,34.07,34.09,33.88,34.01,300681.0,33.6761,33.6959,33.4883,33.6168,300681.0
2024-06-25 10:00:00,34.01,34.1,33.89,33.91,242154.0,33.6168,33.7057,33.4982,33.5179,242154.0
2024-06-25 10:30:00,33.9,33.98,33.9,33.98,261861.0,33.5081,33.5871,33.5081,33.5871,261861.0
2024-06-25 11:00:00,34.0,34.07,33.89,33.97,248155.0,33.6069,33.6761,33.4982,33.5772,248155.0
2024-06-25 11:30:00,33.97,34.02,33.85,34.01,213925.0,33.5772,33.6267,33.4586,33.6168,213925.0
2024-06-25 12:00:00,34.02,34.02,33.88,33.89,114006.0,33.6267,33.6267,33.4883,33.4982,114006.0
2024-06-25 12:30:00,33.88,33.91,33.83,33.89,133479.0,33.4883,33.5179,33.4389,33.4982,133479.0
2024-06-25 13:00:00,33.9,33.91,33.85,33.91,52653.0,33.5081,33.5179,33.4586,33.5179,52653.0
2024-06-25 13:30:00,33.9,33.95,33.88,33.92,62748.0,33.5081,33.5575,33.4883,33.5278,62748.0
2024-06-25 14:00:00,33.92,33.97,33.89,33.97,81399.0,33.5278,33.5772,33.4982,33.5772,81399.0
2024-06-25 14:30:00,33.97,34.01,33.91,33.92,82406.0,33.5772,33.6168,33.5179,33.5278,82406.0
2024-06-25 15:00:00,33.92,33.96,33.91,33.94,103183.0,33.5278,33.5674,33.5179,33.5476,103183.0
2024-06-25 15:30:00,33.93,33.93,33.81,33.85,402619.0,33.5377,33.5377,33.4191,33.4586,402619.0
2024-06-26 09:30:00,33.33,33.69,33.28,33.62,665088.0,32.9446,33.3005,32.8952,33.2313,665088.0
2024-06-26 10:00:00,33.61,33.9,33.6,33.83,256527.0,33.2214,33.5081,33.2115,33.4389,256527.0
2024-06-26 10:30:00,33.83,33.86,33.76,33.79,240048.0,33.4389,33.4685,33.3697,33.3993,240048.0
2024-06-26 11:00:00,33.8,33.88,33.73,33.83,254178.0,33.4092,33.4883,33.34,33.4389,254178.0
2024-06-26 11:30:00,33.82,33.85,33.71,33.72,354884.0,33.429,33.4586,33.3202,33.3301,354884.0
2024-06-26 12:00:00,33.71,33.75,33.68,33.75,169264.0,33.3202,33.3598,33.2906,33.3598,169264.0
2024-06-26 12:30:00,33.75,33.75,33.67,33.69,125686.0,33.3598,33.3598,33.2807,33.3005,125686.0
2024-06-26 13:00:00,33.69,33.71,33.67,33.69,131627.0,33.3005,33.3202,33.2807,33.3005,131627.0
2024-06-26 13:30:00,33.69,33.77,33.69,33.77,106773.0,33.3005,33.3796,33.3005,33.3796,106773.0
2024-06-26 14:00:00,33.77,33.77,33.69,33.73,92168.0,33.3796,33.3796,33.3005,33.34,92168.0
2024-06-26 14:30:00,33.73,33.73,33.68,33.72,72734.0,33.34,33.34,33.2906,33.3301,72734.0
2024-06-26 15:00:00,33.71,33.71,33.66,33.71,81193.0,33.3202,33.3202,33.2708,33.3202,81193.0
2024-06-26 15:30:00,33.7,33.83,33.7,33.81,245281.0,33.3104,33.4389,33.3104,33.4191,245281.0
2024-06-27 09:30:00,34.2,34.42,34.16,34.26,625098.0,33.8046,34.022,33.765,33.8639,625098.0
2024-06-27 10:00:00,34.26,34.38,34.2,34.24,192590.0,33.8639,33.9825,33.8046,33.8441,192590.0
2024-06-27 10:30:00,34.25,34.43,34.23,34.37,93996.0,33.854,34.0319,33.8342,33.9726,93996.0
2024-06-27 11:00:00,34.36,34.37,34.22,34.25,135877.0,33.9627,33.9726,33.8244,33.854,135877.0
2024-06-27 11:30:00,34.26,34.3,34.2,34.3,195017.0,33.8639,33.9034,33.8046,33.9034,195017.0
2024-06-27 12:00:00,34.3,34.3,34.18,34.19,113497.0,33.9034,33.9034,33.7848,33.7947,113497.0
2024-06-27 12:30:00,34.21,34.26,34.2,34.24,64858.0,33.8145,33.8639,33.8046,33.8441,64858.0
2024-06-27 13:00:00,34.25,34.28,34.22,34.26,48010.0,33.854,33.8837,33.8244,33.8639,48010.0
2024-06-27 13:30:00,34.26,34.32,34.24,34.24,71550.0,33.8639,33.9232,33.8441,33.8441,71550.0
2024-06-27 14:00:00,34.23,34.23,34.19,34.21,133316.0,33.8342,33.8342,33.7947,33.8145,133316.0
2024-06-27 14:30:00,34.2,34.31,34.2,34.31,69052.0,33.8046,33.9133,33.8046,33.9133,69052.0
2024-06-27 15:00:00,34.32,34.35,34.29,34.3,119584.0,33.9232,33.9528,33.8935,33.9034,119584.0
2024-06-27 15:30:00,34.3,34.34,34.2,34.22,381064.0,33.9034,33.943,33.8046,33.8244,381064.0
2024-06-28 09:30:00,34.48,34.59,34.38,34.39,369338.0,34.0813,34.1901,33.9825,33.9924,369338.0
2024-06-28 10:00:00,34.39,34.48,34.19,34.23,256749.0,33.9924,34.0813,33.7947,33.8342,256749.0
2024-06-28 10:30:00,34.23,34.27,34.03,34.06,224900.0,33.8342,33.8738,33.6365,33.6662,224900.0
2024-06-28 11:00:00,34.06,34.13,34.02,34.11,145613.0,33.6662,33.7354,33.6267,33.7156,145613.0
2024-06-28 11:30:00,34.12,34.19,34.09,34.15,73211.0,33.7255,33.7947,33.6959,33.7552,73211.0
2024-06-28 12:00:00,34.15,34.24,34.13,34.2,69322.0,33.7552,33.8441,33.7354,33.8046,69322.0
2024-06-28 12:30:00,34.19,34.19,34.01,34.11,109489.0,33.7947,33.7947,33.6168,33.7156,109489.0
2024-06-28 13:00:00,34.1,34.19,34.09,34.1,82619.0,33.7057,33.7947,33.6959,33.7057,82619.0
2024-06-28 13:30:00,34.1,34.1,34.02,34.03,116519.0,33.7057,33.7057,33.6267,33.6365,116519.0
2024-06-28 14:00:00,34.03,34.06,33.9,33.9,150333.0,33.6365,33.6662,33.5081,33.5081,150333.0
2024-06-28 14:30:00,33.89,33.89,33.8,33.82,231526.0,33.4982,33.4982,33.4092,33.429,231526.0
2024-06-28 15:00:00,33.82,33.83,33.77,33.8,304364.0,33.429,33.4389,33.3796,33.4092,304364.0
2024-06-28 15:30:00,33.8,33.99,33.73,33.95,561062.0,33.4092,33.597,33.34,33.5575,561062.0
2024-07-01 09:30:00,34.09,34.42,34.04,34.17,532036.0,33.6959,34.022,33.6464,33.7749,532036.0
2024-07-01 10:00:00,34.18,34.36,33.89,33.99,216203.0,33.7848,33.9627,33.4982,33.597,216203.0
2024-07-01 10:30:00,34.0,34.0,33.85,33.93,74176.0,33.6069,33.6069,33.4586,33.5377,74176.0
2024-07-01 11:00:00,33.93,34.02,33.9,33.92,113207.0,33.5377,33.6267,33.5081,33.5278,113207.0
2024-07-01 11:30:00,33.93,33.96,33.82,33.96,103980.0,33.5377,33.5674,33.429,33.5674,103980.0
2024-07-01 12:00:00,33.96,34.02,33.91,34.01,105454.0,33.5674,33.6267,33.5179,33.6168,105454.0
2024-07-01 12:30:00,34.0,34.0,33.88,33.92,58757.0,33.6069,33.6069,33.4883,33.5278,58757.0
2024-07-01 13:00:00,33.92,33.94,33.91,33.93,40065.0,33.5278,33.5476,33.5179,33.5377,40065.0
2024-07-01 13:30:00,33.95,33.98,33.92,33.93,47803.0,33.5575,33.5871,33.5278,33.5377,47803.0
2024-07-01 14:00:00,33.92,33.93,33.84,33.84,59255.0,33.5278,33.5377,33.4487,33.4487,59255.0
2024-07-01 14:30:00,33.83,33.87,33.83,33.85,48297.0,33.4389,33.4784,33.4389,33.4586,48297.0
2024-07-01 15:00:00,33.85,33.88,33.84,33.87,31363.0,33.4586,33.4883,33.4487,33.4784,31363.0
2024-07-01 15:30:00,33.87,33.9,33.84,33.87,286029.0,33.4784,33.5081,33.4487,33.4784,286029.0
2024-07-02 09:30:00,33.86,34.34,33.81,34.31,528725.0,33.4685,33.943,33.4191,33.9133,528725.0
2024-07-02 10:00:00,34.33,34.35,33.88,33.95,241414.0,33.9331,33.9528,33.4883,33.5575,241414.0
2024-07-02 10:30:00,33.95,34.01,33.86,33.94,201168.0,33.5575,33.6168,33.4685,33.5476,201168.0
2024-07-02 11:00:00,33.94,33.97,33.82,33.86,122969.0,33.5476,33.5772,33.429,33.4685,122969.0
2024-07-02 11:30:00,33.87,33.88,33.7,33.73,143405.0,33.4784,33.4883,33.3104,33.34,143405.0
2024-07-02 12:00:00,33.71,33.73,33.66,33.72,118136.0,33.3202,33.34,33.2708,33.3301,118136.0
2024-07-02 12:30:00,33.72,33.73,33.67,33.69,63448.0,33.3301,33.34,33.2807,33.3005,63448.0
2024-07-02 13:00:00,33.68,33.73,33.67,33.72,90393.0,33.2906,33.34,33.2807,33.3301,90393.0
2024-07-02 13:30:00,33.71,33.71,33.66,33.7,59477.0,33.3202,33.3202,33.2708,33.3104,59477.0
2024-07-02 14:00:00,33.7,33.77,33.7,33.71,64669.0,33.3104,33.3796,33.3104,33.3202,64669.0
2024-07-02 14:30:00,33.7,33.75,33.66,33.75,39403.0,33.3104,33.3598,33.2708,33.3598,39403.0
2024-07-02 15:00:00,33.73,33.79,33.72,33.79,53738.0,33.34,33.3993,33.3301,33.3993,53738.0
2024-07-02 15:30:00,33.78,34.03,33.77,34.03,281124.0,33.3894,33.6365,33.3796,33.6365,281124.0
2024-07-03 09:30:00,34.52,35.32,34.52,35.16,1222617.0,34.1209,34.9116,34.1209,34.7535,1222617.0
2024-07-03 10:00:00,35.16,35.39,35.16,35.28,490221.0,34.7535,34.9808,34.7535,34.8721,490221.0
2024-07-03 10:30:00,35.28,35.45,35.28,35.36,291746.0,34.8721,35.0401,34.8721,34.9512,291746.0
2024-07-03 11:00:00,35.36,35.49,35.31,35.47,271566.0,34.9512,35.0797,34.9017,35.0599,271566.0
2024-07-03 11:30:00,35.47,35.53,35.4,35.53,251932.0,35.0599,35.1192,34.9907,35.1192,251932.0
2024-07-03 12:00:00,35.53,35.55,35.42,35.43,240103.0,35.1192,35.139,35.0105,35.0204,240103.0
2024-07-03 12:30:00,35.43,35.45,35.2,35.27,840531.0,35.0204,35.0401,34.793,34.8622,840531.0
2024-07-05 09:30:00,35.89,36.25,35.87,36.11,945433.0,35.475,35.8309,35.4553,35.6925,945433.0
2024-07-05 10:00:00,36.11,36.13,35.86,36.05,307843.0,35.6925,35.7123,35.4454,35.6332,307843.0
2024-07-05 10:30:00,36.05,36.28,36.05,36.16,320261.0,35.6332,35.8605,35.6332,35.7419,320261.0
2024-07-05 11:00:00,36.16,36.42,36.12,36.38,367927.0,35.7419,35.9989,35.7024,35.9594,367927.0
2024-07-05 11:30:00,36.39,36.48,36.3,36.33,251346.0,35.9693,36.0582,35.8803,35.91,251346.0
2024-07-05 12:00:00,36.33,36.43,36.33,36.41,150617.0,35.91,36.0088,35.91,35.989,150617.0
2024-07-05 12:30:00,36.4,36.47,36.38,36.44,133295.0,35.9791,36.0483,35.9594,36.0187,133295.0
2024-07-05 13:00:00,36.44,36.48,36.37,36.41,128487.0,36.0187,36.0582,35.9495,35.989,128487.0
2024-07-05 13:30:00,36.42,36.42,36.35,36.39,123499.0,35.9989,35.9989,35.9297,35.9693,123499.0
2024-07-05 14:00:00,36.39,36.42,36.3,36.41,152531.0,35.9693,35.9989,35.8803,35.989,152531.0
2024-07-05 14:30:00,36.41,36.51,36.39,36.51,128568.0,35.989,36.0879,35.9693,36.0879,128568.0
2024-07-05 15:00:00,36.51,36.53,36.41,36.42,195366.0,36.0879,36.1076,35.989,35.9989,195366.0
2024-07-05 15:30:00,36.42,36.44,36.25,36.25,674351.0,35.9989,36.0187,35.8309,35.8309,674351.0
2024-07-08 09:30:00,35.86,36.05,35.81,36.05,483352.0,35.4454,35.6332,35.396,35.6332,483352.0
2024-07-08 10:00:00,36.04,36.16,35.96,35.99,130926.0,35.6233,35.7419,35.5442,35.5739,130926.0
2024-07-08 10:30:00,35.99,36.12,35.91,35.93,108649.0,35.5739,35.7024,35.4948,35.5146,108649.0
2024-07-08 11:00:00,35.92,35.95,35.85,35.85,124622.0,35.5047,35.5343,35.4355,35.4355,124622.0
2024-07-08 11:30:00,35.85,35.86,35.51,35.64,561355.0,35.4355,35.4454,35.0994,35.2279,561355.0
2024-07-08 12:00:00,35.63,35.7,35.56,35.7,261914.0,35.218,35.2872,35.1489,35.2872,261914.0
2024-07-08 12:30:00,35.71,35.87,35.7,35.86,199255.0,35.2971,35.4553,35.2872,35.4454,199255.0
2024-07-08 13:00:00,35.86,35.9,35.8,35.81,256388.0,35.4454,35.4849,35.3861,35.396,256388.0
2024-07-08 13:30:00,35.8,35.88,35.8,35.84,74597.0,35.3861,35.4652,35.3861,35.4256,74597.0
2024-07-08 14:00:00,35.84,35.85,35.79,35.84,89846.0,35.4256,35.4355,35.3762,35.4256,89846.0
2024-07-08 14:30:00,35.84,35.88,35.76,35.8,180086.0,35.4256,35.4652,35.3465,35.3861,180086.0
2024-07-08 15:00:00,35.8,35.88,35.8,35.88,139479.0,35.3861,35.4652,35.3861,35.4652,139479.0
2024-07-08 15:30:00,35.9,36.1,35.87,36.09,293457.0,35.4849,35.6826,35.4553,35.6727,293457.0
2024-07-09 09:30:00,36.13,36.29,36.01,36.25,373312.0,35.7123,35.8704,35.5937,35.8309,373312.0
2024-07-09 10:00:00,36.25,36.36,36.01,36.16,177288.0,35.8309,35.9396,35.5937,35.7419,177288.0
2024-07-09 10:30:00,36.15,36.21,35.91,35.94,182848.0,35.732,35.7913,35.4948,35.5245,182848.0
2024-07-09 11:00:00,35.94,36.04,35.83,35.9,115750.0,35.5245,35.6233,35.4157,35.4849,115750.0
2024-07-09 11:30:00,35.91,36.11,35.9,36.11,70626.0,35.4948,35.6925,35.4849,35.6925,70626.0
2024-07-09 12:00:00,36.13,36.16,36.05,36.1,117363.0,35.7123,35.7419,35.6332,35.6826,117363.0
2024-07-09 12:30:00,36.11,36.11,36.03,36.09,64069.0,35.6925,35.6925,35.6134,35.6727,64069.0
2024-07-09 13:00:00,36.11,36.17,36.05,36.11,70394.0,35.6925,35.7518,35.6332,35.6925,70394.0
2024-07-09 13:30:00,36.11,36.13,36.08,36.09,54196.0,35.6925,35.7123,35.6628,35.6727,54196.0
2024-07-09 14:00:00,36.08,36.12,36.08,36.09,53102.0,35.6628,35.7024,35.6628,35.6727,53102.0
2024-07-09 14:30:00,36.09,36.15,36.09,36.13,93576.0,35.6727,35.732,35.6727,35.7123,93576.0
2024-07-09 15:00:00,36.13,36.13,36.07,36.09,102655.0,35.7123,35.7123,35.653,35.6727,102655.0
2024-07-09 15:30:00,36.08,36.19,36.06,36.1,266772.0,35.6628,35.7716,35.6431,35.6826,266772.0
2024-07-10 09:30:00,36.57,37.13,36.53,37.0,679559.0,36.1472,36.7007,36.1076,36.5722,679559.0
2024-07-10 10:00:00,37.0,37.1,36.88,36.97,335537.0,36.5722,36.6711,36.4536,36.5426,335537.0
2024-07-10 10:30:00,36.98,37.02,36.76,36.76,391042.0,36.5524,36.592,36.335,36.335,391042.0
2024-07-10 11:00:00,36.76,37.03,36.72,37.03,408988.0,36.335,36.6019,36.2954,36.6019,408988.0
2024-07-10 11:30:00,37.04,37.16,37.03,37.09,382556.0,36.6117,36.7304,36.6019,36.6612,382556.0
2024-07-10 12:00:00,37.09,37.15,37.03,37.06,153598.0,36.6612,36.7205,36.6019,36.6315,153598.0
2024-07-10 12:30:00,37.06,37.09,36.93,36.97,179181.0,36.6315,36.6612,36.503,36.5426,179181.0
2024-07-10 13:00:00,36.97,37.03,36.81,36.87,186083.0,36.5426,36.6019,36.3844,36.4437,186083.0
2024-07-10 13:30:00,36.87,36.97,36.85,36.96,129295.0,36.4437,36.5426,36.4239,36.5327,129295.0
2024-07-10 14:00:00,36.97,36.97,36.88,36.91,142427.0,36.5426,36.5426,36.4536,36.4832,142427.0
2024-07-10 14:30:00,36.91,37.02,36.88,36.99,141948.0,36.4832,36.592,36.4536,36.5623,141948.0
2024-07-10 15:00:00,36.99,37.03,36.95,37.01,165921.0,36.5623,36.6019,36.5228,36.5821,165921.0
2024-07-10 15:30:00,37.01,37.06,36.95,37.06,590827.0,36.5821,36.6315,36.5228,36.6315,590827.0
2024-07-11 09:30:00,37.9,37.99,37.04,37.33,1642804.0,37.4618,37.5508,36.6117,36.8984,1642804.0
2024-07-11 10:00:00,37.34,37.56,37.34,37.49,636927.0,36.9083,37.1257,36.9083,37.0565,636927.0
2024-07-11 10:30:00,37.48,37.88,37.44,37.88,265704.0,37.0467,37.442,37.0071,37.442,265704.0
2024-07-11 11:00:00,37.87,37.97,37.67,37.84,443343.0,37.4321,37.531,37.2345,37.4025,443343.0
2024-07-11 11:30:00,37.85,37.92,37.71,37.75,193352.0,37.4124,37.4816,37.274,37.3135,193352.0
2024-07-11 12:00:00,37.75,37.84,37.71,37.83,186118.0,37.3135,37.4025,37.274,37.3926,186118.0
2024-07-11 12:30:00,37.82,37.95,37.75,37.88,242163.0,37.3827,37.5112,37.3135,37.442,242163.0
2024-07-11 13:00:00,37.89,38.11,37.84,38.09,385188.0,37.4519,37.6694,37.4025,37.6496,385188.0
2024-07-11 13:30:00,38.08,38.08,37.93,37.98,245322.0,37.6397,37.6397,37.4915,37.5409,245322.0
2024-07-11 14:00:00,37.98,38.07,37.96,38.02,145031.0,37.5409,37.6298,37.5211,37.5804,145031.0
2024-07-11 14:30:00,38.02,38.13,38.02,38.13,152726.0,37.5804,37.6891,37.5804,37.6891,152726.0
2024-07-11 15:00:00,38.13,38.14,38.06,38.1,186546.0,37.6891,37.699,37.62,37.6595,186546.0
2024-07-11 15:30:00,38.09,38.15,38.04,38.08,555428.0,37.6496,37.7089,37.6002,37.6397,555428.0
2024-07-12 09:30:00,37.65,38.02,37.65,37.94,583080.0,37.2147,37.5804,37.2147,37.5013,583080.0
2024-07-12 10:00:00,37.95,38.24,37.95,38.15,429847.0,37.5112,37.7979,37.5112,37.7089,429847.0
2024-07-12 10:30:00,38.15,38.2,38.06,38.13,268880.0,37.7089,37.7583,37.62,37.6891,268880.0
2024-07-12 11:00:00,38.13,38.23,37.99,38.02,344354.0,37.6891,37.788,37.5508,37.5804,344354.0
2024-07-12 11:30:00,38.03,38.13,38.02,38.09,195256.0,37.5903,37.6891,37.5804,37.6496,195256.0
2024-07-12 12:00:00,38.09,38.22,38.03,38.22,114766.0,37.6496,37.7781,37.5903,37.7781,114766.0
2024-07-12 12:30:00,38.21,38.26,38.2,38.23,72037.0,37.7682,37.8176,37.7583,37.788,72037.0
2024-07-12 13:00:00,38.23,38.26,38.17,38.25,75651.0,37.788,37.8176,37.7287,37.8078,75651.0
2024-07-12 13:30:00,38.25,38.31,38.25,38.28,136269.0,37.8078,37.8671,37.8078,37.8374,136269.0
2024-07-12 14:00:00,38.28,38.3,38.25,38.29,122416.0,37.8374,37.8572,37.8078,37.8473,122416.0
2024-07-12 14:30:00,38.29,38.3,38.24,38.3,66252.0,37.8473,37.8572,37.7979,37.8572,66252.0
2024-07-12 15:00:00,38.3,38.31,38.22,38.26,182862.0,37.8572,37.8671,37.7781,37.8176,182862.0
2024-07-12 15:30:00,38.25,38.27,38.15,38.17,247324.0,37.8078,37.8275,37.7089,37.7287,247324.0
2024-07-15 09:30:00,38.1,38.17,37.7,38.07,1109353.0,37.6595,37.7287,37.2641,37.6298,1109353.0
2024-07-15 10:00:00,38.07,38.2,38.0,38.15,533238.0,37.6298,37.7583,37.5606,37.7089,533238.0
2024-07-15 10:30:00,38.15,38.34,38.03,38.34,424219.0,37.7089,37.8967,37.5903,37.8967,424219.0
2024-07-15 11:00:00,38.35,38.58,38.25,38.32,358260.0,37.9066,38.1339,37.8078,37.8769,358260.0
2024-07-15 11:30:00,38.31,38.4,38.26,38.3,151116.0,37.8671,37.956,37.8176,37.8572,151116.0
2024-07-15 12:00:00,38.3,38.41,38.22,38.29,130623.0,37.8572,37.9659,37.7781,37.8473,130623.0
2024-07-15 12:30:00,38.3,38.55,38.26,38.26,210984.0,37.8572,38.1043,37.8176,37.8176,210984.0
2024-07-15 13:00:00,38.26,38.26,38.08,38.14,283709.0,37.8176,37.8176,37.6397,37.699,283709.0
2024-07-15 13:30:00,38.12,38.17,38.05,38.13,168165.0,37.6793,37.7287,37.6101,37.6891,168165.0
2024-07-15 14:00:00,38.14,38.18,38.1,38.17,152905.0,37.699,37.7386,37.6595,37.7287,152905.0
2024-07-15 14:30:00,38.17,38.26,38.16,38.16,230876.0,37.7287,37.8176,37.7188,37.7188,230876.0
2024-07-15 15:00:00,38.15,38.23,38.14,38.18,179876.0,37.7089,37.788,37.699,37.7386,179876.0
2024-07-15 15:30:00,38.17,38.17,37.91,37.94,439878.0,37.7287,37.7287,37.4717,37.5013,439878.0
2024-07-16 09:30:00,38.27,38.63,38.1,38.46,724272.0,37.8275,38.1834,37.6595,38.0153,724272.0
2024-07-16 10:00:00,38.47,38.76,38.34,38.76,289275.0,38.0252,38.3119,37.8967,38.3119,289275.0
2024-07-16 10:30:00,38.75,38.91,38.68,38.88,403139.0,38.302,38.4601,38.2328,38.4305,403139.0
2024-07-16 11:00:00,38.88,39.16,38.87,39.16,371549.0,38.4305,38.7072,38.4206,38.7072,371549.0
2024-07-16 11:30:00,39.17,39.32,39.15,39.22,441159.0,38.7171,38.8654,38.6974,38.7665,441159.0
2024-07-16 12:00:00,39.23,39.23,39.09,39.22,327862.0,38.7764,38.7764,38.638,38.7665,327862.0
2024-07-16 12:30:00,39.22,39.24,39.05,39.22,341973.0,38.7665,38.7863,38.5985,38.7665,341973.0
2024-07-16 13:00:00,39.21,39.23,39.09,39.19,240866.0,38.7567,38.7764,38.638,38.7369,240866.0
2024-07-16 13:30:00,39.18,39.22,39.13,39.14,195195.0,38.727,38.7665,38.6776,38.6875,195195.0
2024-07-16 14:00:00,39.14,39.22,39.11,39.18,173489.0,38.6875,38.7665,38.6578,38.727,173489.0
2024-07-16 14:30:00,39.17,39.23,39.11,39.22,150216.0,38.7171,38.7764,38.6578,38.7665,150216.0
2024-07-16 15:00:00,39.22,39.22,39.13,39.18,208870.0,38.7665,38.7665,38.6776,38.727,208870.0
2024-07-16 15:30:00,39.19,39.3,39.19,39.29,433762.0,38.7369,38.8456,38.7369,38.8357,433762.0
2024-07-17 09:30:00,39.16,39.41,38.97,39.32,841174.0,38.7072,38.9543,38.5194,38.8654,841174.0
2024-07-17 10:00:00,39.31,39.32,38.73,38.77,403704.0,38.8555,38.8654,38.2822,38.3217,403704.0
2024-07-17 10:30:00,38.78,38.97,38.67,38.76,441835.0,38.3316,38.5194,38.2229,38.3119,441835.0
2024-07-17 11:00:00,38.75,38.85,38.58,38.81,344917.0,38.302,38.4008,38.1339,38.3613,344917.0
2024-07-17 11:30:00,38.81,38.84,38.66,38.7,168949.0,38.3613,38.3909,38.213,38.2526,168949.0
2024-07-17 12:00:00,38.72,38.74,38.38,38.43,389588.0,38.2723,38.2921,37.9363,37.9857,389588.0
2024-07-17 12:30:00,38.44,38.64,38.44,38.62,227683.0,37.9956,38.1932,37.9956,38.1735,227683.0
2024-07-17 13:00:00,38.61,38.63,38.47,38.53,133980.0,38.1636,38.1834,38.0252,38.0845,133980.0
2024-07-17 13:30:00,38.52,38.6,38.48,38.48,209210.0,38.0746,38.1537,38.0351,38.0351,209210.0
2024-07-17 14:00:00,38.47,38.56,38.42,38.52,107768.0,38.0252,38.1142,37.9758,38.0746,107768.0
2024-07-17 14:30:00,38.52,38.59,38.51,38.54,117250.0,38.0746,38.1438,38.0647,38.0944,117250.0
2024-07-17 15:00:00,38.54,38.63,38.51,38.55,146497.0,38.0944,38.1834,38.0647,38.1043,146497.0
2024-07-17 15:30:00,38.55,38.63,38.39,38.45,940090.0,38.1043,38.1834,37.9461,38.0054,940090.0
2024-07-18 09:30:00,38.69,38.69,38.15,38.44,492941.0,38.2427,38.2427,37.7089,37.9956,492941.0
2024-07-18 10:00:00,38.43,38.54,38.35,38.44,219983.0,37.9857,38.0944,37.9066,37.9956,219983.0
2024-07-18 10:30:00,38.43,38.57,38.31,38.55,274998.0,37.9857,38.1241,37.8671,38.1043,274998.0
2024-07-18 11:00:00,38.55,38.56,38.2,38.22,200514.0,38.1043,38.1142,37.7583,37.7781,200514.0
2024-07-18 11:30:00,38.22,38.3,38.1,38.15,182388.0,37.7781,37.8572,37.6595,37.7089,182388.0
2024-07-18 12:00:00,38.14,38.15,37.93,38.12,285604.0,37.699,37.7089,37.4915,37.6793,285604.0
2024-07-18 12:30:00,38.11,38.18,38.03,38.18,127897.0,37.6694,37.7386,37.5903,37.7386,127897.0
2024-07-18 13:00:00,38.17,38.19,38.07,38.12,133804.0,37.7287,37.7484,37.6298,37.6793,133804.0
2024-07-18 13:30:00,38.13,38.19,38.08,38.09,95219.0,37.6891,37.7484,37.6397,37.6496,95219.0
2024-07-18 14:00:00,38.08,38.08,37.92,37.97,139147.0,37.6397,37.6397,37.4816,37.531,139147.0
2024-07-18 14:30:00,37.97,37.97,37.8,37.89,170580.0,37.531,37.531,37.363,37.4519,170580.0
2024-07-18 15:00:00,37.89,37.91,37.65,37.76,375366.0,37.4519,37.4717,37.2147,37.3234,375366.0
2024-07-18 15:30:00,37.75,37.88,37.66,37.87,787186.0,37.3135,37.442,37.2246,37.4321,787186.0
2024-07-19 09:30:00,36.85,37.5,36.79,37.48,1334655.0,36.4239,37.0664,36.3646,37.0467,1334655.0
2024-07-19 10:00:00,37.48,37.68,37.39,37.49,517852.0,37.0467,37.2443,36.9577,37.0565,517852.0
2024-07-19 10:30:00,37.49,37.62,37.41,37.5,254546.0,37.0565,37.185,36.9775,37.0664,254546.0
2024-07-19 11:00:00,37.51,37.66,37.41,37.46,371455.0,37.0763,37.2246,36.9775,37.0269,371455.0
2024-07-19 11:30:00,37.46,37.7,37.41,37.7,223647.0,37.0269,37.2641,36.9775,37.2641,223647.0
2024-07-19 12:00:00,37.7,37.71,37.55,37.6,136544.0,37.2641,37.274,37.1158,37.1653,136544.0
2024-07-19 12:30:00,37.59,37.65,37.51,37.52,157162.0,37.1554,37.2147,37.0763,37.0862,157162.0
2024-07-19 13:00:00,37.51,37.61,37.43,37.43,120307.0,37.0763,37.1752,36.9972,36.9972,120307.0
2024-07-19 13:30:00,37.43,37.5,37.39,37.49,248144.0,36.9972,37.0664,36.9577,37.0565,248144.0
2024-07-19 14:00:00,37.49,37.53,37.42,37.43,196860.0,37.0565,37.0961,36.9874,36.9972,196860.0
2024-07-19 14:30:00,37.42,37.44,37.34,37.42,297056.0,36.9874,37.0071,36.9083,36.9874,297056.0
2024-07-19 15:00:00,37.42,37.55,37.42,37.47,185734.0,36.9874,37.1158,36.9874,37.0368,185734.0
2024-07-19 15:30:00,37.48,37.52,37.37,37.38,564807.0,37.0467,37.0862,36.9379,36.9478,564807.0
2024-07-22 09:30:00,37.31,37.49,37.07,37.11,606040.0,36.8786,37.0565,36.6414,36.6809,606040.0
2024-07-22 10:00:00,37.12,37.4,37.09,37.13,314516.0,36.6908,36.9676,36.6612,36.7007,314516.0
2024-07-22 10:30:00,37.13,37.21,36.98,37.15,263307.0,36.7007,36.7798,36.5524,36.7205,263307.0
2024-07-22 11:00:00,37.14,37.35,37.13,37.19,166710.0,36.7106,36.9182,36.7007,36.76,166710.0
2024-07-22 11:30:00,37.18,37.44,37.18,37.35,181776.0,36.7501,37.0071,36.7501,36.9182,181776.0
2024-07-22 12:00:00,37.35,37.44,37.35,37.36,94422.0,36.9182,37.0071,36.9182,36.928,94422.0
2024-07-22 12:30:00,37.35,37.46,37.33,37.43,85012.0,36.9182,37.0269,36.8984,36.9972,85012.0
2024-07-22 13:00:00,37.45,37.54,37.44,37.45,107646.0,37.017,37.106,37.0071,37.017,107646.0
2024-07-22 13:30:00,37.44,37.5,37.41,37.44,88914.0,37.0071,37.0664,36.9775,37.0071,88914.0
2024-07-22 14:00:00,37.43,37.43,37.34,37.42,66207.0,36.9972,36.9972,36.9083,36.9874,66207.0
2024-07-22 14:30:00,37.42,37.51,37.42,37.48,33750.0,36.9874,37.0763,36.9874,37.0467,33750.0
2024-07-22 15:00:00,37.47,37.54,37.42,37.53,98512.0,37.0368,37.106,36.9874,37.0961,98512.0
2024-07-22 15:30:00,37.52,37.57,37.45,37.46,448742.0,37.0862,37.1356,37.017,37.0269,448742.0
2024-07-23 09:30:00,37.42,37.43,37.16,37.22,425512.0,36.9874,36.9972,36.7304,36.7897,425512.0
2024-07-23 10:00:00,37.21,37.34,37.19,37.33,235224.0,36.7798,36.9083,36.76,36.8984,235224.0
2024-07-23 10:30:00,37.33,37.51,37.31,37.35,222597.0,36.8984,37.0763,36.8786,36.9182,222597.0
2024-07-23 11:00:00,37.34,37.43,37.29,37.39,165122.0,36.9083,36.9972,36.8589,36.9577,165122.0
2024-07-23 11:30:00,37.39,37.44,37.36,37.37,73299.0,36.9577,37.0071,36.928,36.9379,73299.0
2024-07-23 12:00:00,37.36,37.46,37.34,37.42,106217.0,36.928,37.0269,36.9083,36.9874,106217.0
2024-07-23 12:30:00,37.42,37.52,37.4,37.48,128302.0,36.9874,37.0862,36.9676,37.0467,128302.0
2024-07-23 13:00:00,37.48,37.55,37.45,37.52,109665.0,37.0467,37.1158,37.017,37.0862,109665.0
2024-07-23 13:30:00,37.52,37.52,37.43,37.51,82249.0,37.0862,37.0862,36.9972,37.0763,82249.0
2024-07-23 14:00:00,37.51,37.55,37.41,37.42,104583.0,37.0763,37.1158,36.9775,36.9874,104583.0
2024-07-23 14:30:00,37.43,37.49,37.4,37.47,61593.0,36.9972,37.0565,36.9676,37.0368,61593.0
2024-07-23 15:00:00,37.46,37.49,37.42,37.47,78443.0,37.0269,37.0565,36.9874,37.0368,78443.0
2024-07-23 15:30:00,37.46,37.49,37.4,37.47,292715.0,37.0269,37.0565,36.9676,37.0368,292715.0
2024-07-24 09:30:00,37.82,38.15,37.79,37.88,737222.0,37.3827,37.7089,37.3531,37.442,737222.0
2024-07-24 10:00:00,37.86,38.19,37.86,38.19,302675.0,37.4223,37.7484,37.4223,37.7484,302675.0
2024-07-24 10:30:00,38.19,38.38,38.06,38.31,234058.0,37.7484,37.9363,37.62,37.8671,234058.0
2024-07-24 11:00:00,38.31,38.37,38.15,38.27,161617.0,37.8671,37.9264,37.7089,37.8275,161617.0
2024-07-24 11:30:00,38.28,38.38,38.1,38.16,195054.0,37.8374,37.9363,37.6595,37.7188,195054.0
2024-07-24 12:00:00,38.16,38.17,37.95,38.07,224695.0,37.7188,37.7287,37.5112,37.6298,224695.0
2024-07-24 12:30:00,38.07,38.11,37.96,37.99,124739.0,37.6298,37.6694,37.5211,37.5508,124739.0
2024-07-24 13:00:00,37.98,37.99,37.82,37.83,128963.0,37.5409,37.5508,37.3827,37.3926,128963.0
2024-07-24 13:30:00,37.82,37.85,37.5,37.52,242158.0,37.3827,37.4124,37.0664,37.0862,242158.0
2024-07-24 14:00:00,37.52,37.53,37.37,37.47,265388.0,37.0862,37.0961,36.9379,37.0368,265388.0
2024-07-24 14:30:00,37.46,37.51,37.39,37.45,136149.0,37.0269,37.0763,36.9577,37.017,136149.0
2024-07-24 15:00:00,37.46,37.49,37.41,37.41,274318.0,37.0269,37.0565,36.9775,36.9775,274318.0
2024-07-24 15:30:00,37.4,37.47,37.2,37.21,792209.0,36.9676,37.0368,36.7699,36.7798,792209.0
2024-07-25 09:30:00,36.26,36.36,35.9,36.25,1574926.0,35.8408,35.9396,35.4849,35.8309,1574926.0
2024-07-25 10:00:00,36.23,36.28,35.97,36.22,381264.0,35.8111,35.8605,35.5541,35.8012,381264.0
2024-07-25 10:30:00,36.19,36.35,36.03,36.32,298918.0,35.7716,35.9297,35.6134,35.9001,298918.0
2024-07-25 11:00:00,36.33,36.37,36.16,36.29,253442.0,35.91,35.9495,35.7419,35.8704,253442.0
2024-07-25 11:30:00,36.3,36.42,36.27,36.42,188667.0,35.8803,35.9989,35.8506,35.9989,188667.0
2024-07-25 12:00:00,36.41,36.51,36.26,36.46,214631.0,35.989,36.0879,35.8408,36.0385,214631.0
2024-07-25 12:30:00,36.45,36.51,36.31,36.35,155252.0,36.0286,36.0879,35.8902,35.9297,155252.0
2024-07-25 13:00:00,36.36,36.55,36.27,36.29,249402.0,35.9396,36.1274,35.8506,35.8704,249402.0
2024-07-25 13:30:00,36.27,36.41,36.26,36.41,162811.0,35.8506,35.989,35.8408,35.989,162811.0
2024-07-25 14:00:00,36.4,36.48,36.33,36.34,180057.0,35.9791,36.0582,35.91,35.9198,180057.0
2024-07-25 14:30:00,36.34,36.41,36.17,36.17,198302.0,35.9198,35.989,35.7518,35.7518,198302.0
2024-07-25 15:00:00,36.17,36.39,36.13,36.39,218903.0,35.7518,35.9693,35.7123,35.9693,218903.0
2024-07-25 15:30:00,36.39,36.42,36.16,36.17,587026.0,35.9693,35.9989,35.7419,35.7518,587026.0
2024-07-26 09:30:00,36.58,36.72,36.41,36.55,540230.0,36.1571,36.2954,35.989,36.1274,540230.0
2024-07-26 10:00:00,36.55,36.76,36.42,36.42,343240.0,36.1274,36.335,35.9989,35.9989,343240.0
2024-07-26 10:30:00,36.43,36.58,36.31,36.51,161376.0,36.0088,36.1571,35.8902,36.0879,161376.0
2024-07-26 11:00:00,36.49,36.67,36.45,36.62,112739.0,36.0681,36.246,36.0286,36.1966,112739.0
2024-07-26 11:30:00,36.63,36.74,36.59,36.6,139553.0,36.2065,36.3152,36.1669,36.1768,139553.0
2024-07-26 12:00:00,36.6,36.66,36.53,36.6,115619.0,36.1768,36.2361,36.1076,36.1768,115619.0
2024-07-26 12:30:00,36.61,36.62,36.52,36.58,86157.0,36.1867,36.1966,36.0978,36.1571,86157.0
2024-07-26 13:00:00,36.58,36.63,36.5,36.54,130949.0,36.1571,36.2065,36.078,36.1175,130949.0
2024-07-26 13:30:00,36.55,36.58,36.46,36.55,138460.0,36.1274,36.1571,36.0385,36.1274,138460.0
2024-07-26 14:00:00,36.54,36.71,36.53,36.6,312352.0,36.1175,36.2856,36.1076,36.1768,312352.0
2024-07-26 14:30:00,36.6,36.6,36.5,36.51,190771.0,36.1768,36.1768,36.078,36.0879,190771.0
2024-07-26 15:00:00,36.5,36.54,36.44,36.51,160504.0,36.078,36.1175,36.0187,36.0879,160504.0
2024-07-26 15:30:00,36.5,36.53,36.45,36.48,448765.0,36.078,36.1076,36.0286,36.0582,448765.0
2024-07-29 09:30:00,36.6,36.67,36.38,36.66,424171.0,36.1768,36.246,35.9594,36.2361,424171.0
2024-07-29 10:00:00,36.68,36.69,36.35,36.44,227733.0,36.2559,36.2658,35.9297,36.0187,227733.0
2024-07-29 10:30:00,36.43,36.45,36.19,36.25,252923.0,36.0088,36.0286,35.7716,35.8309,252923.0
2024-07-29 11:00:00,36.24,36.28,36.06,36.28,167788.0,35.821,35.8605,35.6431,35.8605,167788.0
2024-07-29 11:30:00,36.27,36.37,36.21,36.34,129557.0,35.8506,35.9495,35.7913,35.9198,129557.0
2024-07-29 12:00:00,36.35,36.38,36.3,36.3,90238.0,35.9297,35.9594,35.8803,35.8803,90238.0
2024-07-29 12:30:00,36.3,36.4,36.3,36.34,53858.0,35.8803,35.9791,35.8803,35.9198,53858.0
2024-07-29 13:00:00,36.34,36.38,36.27,36.33,47479.0,35.9198,35.9594,35.8506,35.91,47479.0
2024-07-29 13:30:00,36.32,36.43,36.31,36.35,39570.0,35.9001,36.0088,35.8902,35.9297,39570.0
2024-07-29 14:00:00,36.34,36.42,36.28,36.39,76182.0,35.9198,35.9989,35.8605,35.9693,76182.0
2024-07-29 14:30:00,36.4,36.42,36.35,36.41,57414.0,35.9791,35.9989,35.9297,35.989,57414.0
2024-07-29 15:00:00,36.4,36.6,36.4,36.58,107111.0,35.9791,36.1768,35.9791,36.1571,107111.0
2024-07-29 15:30:00,36.58,36.66,36.55,36.66,305916.0,36.1571,36.2361,36.1274,36.2361,305916.0
2024-07-30 09:30:00,36.91,36.98,36.66,36.88,419798.0,36.4832,36.5524,36.2361,36.4536,419798.0
2024-07-30 10:00:00,36.88,36.88,36.64,36.77,200504.0,36.4536,36.4536,36.2164,36.3449,200504.0
2024-07-30 10:30:00,36.75,36.86,36.63,36.63,168764.0,36.3251,36.4338,36.2065,36.2065,168764.0
2024-07-30 11:00:00,36.64,36.66,36.4,36.47,205681.0,36.2164,36.2361,35.9791,36.0483,205681.0
2024-07-30 11:30:00,36.46,36.5,36.39,36.5,129312.0,36.0385,36.078,35.9693,36.078,129312.0
2024-07-30 12:00:00,36.5,36.63,36.5,36.61,134296.0,36.078,36.2065,36.078,36.1867,134296.0
2024-07-30 12:30:00,36.6,36.76,36.56,36.74,149303.0,36.1768,36.335,36.1373,36.3152,149303.0
2024-07-30 13:00:00,36.73,36.9,36.7,36.87,363285.0,36.3053,36.4734,36.2757,36.4437,363285.0
2024-07-30 13:30:00,36.88,36.97,36.84,36.92,169194.0,36.4536,36.5426,36.4141,36.4931,169194.0
2024-07-30 14:00:00,36.91,36.95,36.84,36.86,93421.0,36.4832,36.5228,36.4141,36.4338,93421.0
2024-07-30 14:30:00,36.86,36.9,36.84,36.89,61810.0,36.4338,36.4734,36.4141,36.4635,61810.0
2024-07-30 15:00:00,36.89,37.02,36.88,37.02,109884.0,36.4635,36.592,36.4536,36.592,109884.0
2024-07-30 15:30:00,37.01,37.02,36.9,36.92,419354.0,36.5821,36.592,36.4734,36.4931,419354.0
2024-07-31 09:30:00,37.64,37.9,37.56,37.74,643639.0,37.2048,37.4618,37.1257,37.3037,643639.0
2024-07-31 10:00:00,37.73,37.85,37.64,37.8,213264.0,37.2938,37.4124,37.2048,37.363,213264.0
2024-07-31 10:30:00,37.79,37.88,37.66,37.81,190235.0,37.3531,37.442,37.2246,37.3728,190235.0
2024-07-31 11:00:00,37.81,37.84,37.64,37.66,169185.0,37.3728,37.4025,37.2048,37.2246,169185.0
2024-07-31 11:30:00,37.67,37.84,37.67,37.74,121362.0,37.2345,37.4025,37.2345,37.3037,121362.0
2024-07-31 12:00:00,37.74,37.84,37.73,37.77,94573.0,37.3037,37.4025,37.2938,37.3333,94573.0
2024-07-31 12:30:00,37.78,37.78,37.69,37.73,101085.0,37.3432,37.3432,37.2542,37.2938,101085.0
2024-07-31 13:00:00,37.71,37.72,37.6,37.66,123909.0,37.274,37.2839,37.1653,37.2246,123909.0
2024-07-31 13:30:00,37.65,37.7,37.58,37.65,152194.0,37.2147,37.2641,37.1455,37.2147,152194.0
2024-07-31 14:00:00,37.65,37.65,37.4,37.47,404704.0,37.2147,37.2147,36.9676,37.0368,404704.0
2024-07-31 14:30:00,37.48,37.99,37.47,37.94,612545.0,37.0467,37.5508,37.0368,37.5013,612545.0
2024-07-31 15:00:00,37.94,37.95,37.65,37.74,828365.0,37.5013,37.5112,37.2147,37.3037,828365.0
2024-07-31 15:30:00,37.74,37.99,37.67,37.91,1488883.0,37.3037,37.5508,37.2345,37.4717,1488883.0
2024-08-01 09:30:00,37.95,38.21,37.71,37.87,751915.0,37.5112,37.7682,37.274,37.4321,751915.0
2024-08-01 10:00:00,37.88,38.02,37.45,37.51,417343.0,37.442,37.5804,37.017,37.0763,417343.0
2024-08-01 10:30:00,37.5,37.57,37.27,37.35,302948.0,37.0664,37.1356,36.8391,36.9182,302948.0
2024-08-01 11:00:00,37.35,37.44,37.22,37.24,220033.0,36.9182,37.0071,36.7897,36.8094,220033.0
2024-08-01 11:30:00,37.24,37.35,37.09,37.15,176818.0,36.8094,36.9182,36.6612,36.7205,176818.0
2024-08-01 12:00:00,37.13,37.28,37.09,37.28,158941.0,36.7007,36.849,36.6612,36.849,158941.0
2024-08-01 12:30:00,37.28,37.3,37.13,37.2,216511.0,36.849,36.8687,36.7007,36.7699,216511.0
2024-08-01 13:00:00,37.2,37.2,37.02,37.06,198028.0,36.7699,36.7699,36.592,36.6315,198028.0
2024-08-01 13:30:00,37.03,37.09,36.95,37.07,157573.0,36.6019,36.6612,36.5228,36.6414,157573.0
2024-08-01 14:00:00,37.07,37.09,36.84,36.86,165259.0,36.6414,36.6612,36.4141,36.4338,165259.0
2024-08-01 14:30:00,36.87,36.94,36.8,36.9,305952.0,36.4437,36.5129,36.3745,36.4734,305952.0
2024-08-01 15:00:00,36.9,37.19,36.88,37.19,215715.0,36.4734,36.76,36.4536,36.76,215715.0
2024-08-01 15:30:00,37.2,37.34,37.16,37.25,533114.0,36.7699,36.9083,36.7304,36.8193,533114.0
2024-08-02 09:30:00,37.76,38.06,37.57,37.65,630734.0,37.3234,37.62,37.1356,37.2147,630734.0
2024-08-02 10:00:00,37.65,37.86,37.04,37.04,440795.0,37.2147,37.4223,36.6117,36.6117,440795.0
2024-08-02 10:30:00,37.03,37.09,36.39,36.47,527925.0,36.6019,36.6612,35.9693,36.0483,527925.0
2024-08-02 11:00:00,36.47,36.54,36.11,36.25,436566.0,36.0483,36.1175,35.6925,35.8309,436566.0
2024-08-02 11:30:00,36.26,36.45,36.12,36.33,557493.0,35.8408,36.0286,35.7024,35.91,557493.0
2024-08-02 12:00:00,36.33,36.46,36.2,36.39,348252.0,35.91,36.0385,35.7815,35.9693,348252.0
2024-08-02 12:30:00,36.38,36.45,36.2,36.29,234595.0,35.9594,36.0286,35.7815,35.8704,234595.0
2024-08-02 13:00:00,36.29,36.38,36.19,36.22,209044.0,35.8704,35.9594,35.7716,35.8012,209044.0
2024-08-02 13:30:00,36.23,36.25,36.12,36.16,159251.0,35.8111,35.8309,35.7024,35.7419,159251.0
2024-08-02 14:00:00,36.15,36.4,36.12,36.37,309415.0,35.732,35.9791,35.7024,35.9495,309415.0
2024-08-02 14:30:00,36.37,36.4,36.17,36.2,195371.0,35.9495,35.9791,35.7518,35.7815,195371.0
2024-08-02 15:00:00,36.2,36.28,36.09,36.27,314212.0,35.7815,35.8605,35.6727,35.8506,314212.0
2024-08-02 15:30:00,36.28,36.51,36.26,36.51,805093.0,35.8605,36.0879,35.8408,36.0879,805093.0
2024-08-05 09:30:00,34.23,34.6,33.87,34.43,1370703.0,33.8342,34.2,33.4784,34.0319,1370703.0
2024-08-05 10:00:00,34.4,35.04,34.4,34.72,736803.0,34.0023,34.6349,34.0023,34.3186,736803.0
2024-08-05 10:30:00,34.73,35.13,34.73,35.12,364422.0,34.3285,34.7238,34.3285,34.7139,364422.0
2024-08-05 11:00:00,35.14,35.52,35.14,35.32,407845.0,34.7337,35.1093,34.7337,34.9116,407845.0
2024-08-05 11:30:00,35.32,35.48,35.27,35.39,228448.0,34.9116,35.0698,34.8622,34.9808,228448.0
2024-08-05 12:00:00,35.39,35.59,35.34,35.57,252356.0,34.9808,35.1785,34.9314,35.1587,252356.0
2024-08-05 12:30:00,35.56,35.58,35.22,35.3,321024.0,35.1489,35.1686,34.8128,34.8919,321024.0
2024-08-05 13:00:00,35.28,35.45,35.2,35.27,249369.0,34.8721,35.0401,34.793,34.8622,249369.0
2024-08-05 13:30:00,35.28,35.32,35.2,35.22,186257.0,34.8721,34.9116,34.793,34.8128,186257.0
2024-08-05 14:00:00,35.22,35.39,35.17,35.34,200738.0,34.8128,34.9808,34.7634,34.9314,200738.0
2024-08-05 14:30:00,35.33,35.39,35.2,35.22,218920.0,34.9215,34.9808,34.793,34.8128,218920.0
2024-08-05 15:00:00,35.23,35.32,35.18,35.23,257406.0,34.8227,34.9116,34.7733,34.8227,257406.0
2024-08-05 15:30:00,35.23,35.41,35.2,35.37,717464.0,34.8227,35.0006,34.793,34.9611,717464.0
2024-08-06 09:30:00,35.15,35.58,34.93,35.52,487600.0,34.7436,35.1686,34.5261,35.1093,487600.0
2024-08-06 10:00:00,35.51,35.81,35.39,35.61,349964.0,35.0994,35.396,34.9808,35.1983,349964.0
2024-08-06 10:30:00,35.62,35.89,35.49,35.72,236959.0,35.2082,35.475,35.0797,35.307,236959.0
2024-08-06 11:00:00,35.72,35.73,35.44,35.44,269886.0,35.307,35.3169,35.0302,35.0302,269886.0
2024-08-06 11:30:00,35.46,35.56,35.37,35.45,242120.0,35.05,35.1489,34.9611,35.0401,242120.0
2024-08-06 12:00:00,35.45,35.53,35.41,35.42,140598.0,35.0401,35.1192,35.0006,35.0105,140598.0
2024-08-06 12:30:00,35.43,35.57,35.38,35.53,95141.0,35.0204,35.1587,34.9709,35.1192,95141.0
2024-08-06 13:00:00,35.55,35.67,35.51,35.67,70426.0,35.139,35.2576,35.0994,35.2576,70426.0
2024-08-06 13:30:00,35.7,35.92,35.68,35.85,149941.0,35.2872,35.5047,35.2675,35.4355,149941.0
2024-08-06 14:00:00,35.85,36.03,35.84,36.03,178042.0,35.4355,35.6134,35.4256,35.6134,178042.0
2024-08-06 14:30:00,36.03,36.03,35.76,35.76,165963.0,35.6134,35.6134,35.3465,35.3465,165963.0
2024-08-06 15:00:00,35.73,35.77,35.61,35.71,200687.0,35.3169,35.3564,35.1983,35.2971,200687.0
2024-08-06 15:30:00,35.73,35.81,35.59,35.62,470563.0,35.3169,35.396,35.1785,35.2082,470563.0
2024-08-07 09:30:00,36.01,36.24,35.74,35.83,354633.0,35.5937,35.821,35.3268,35.4157,354633.0
2024-08-07 10:00:00,35.8,35.95,35.66,35.84,156709.0,35.3861,35.5343,35.2477,35.4256,156709.0
2024-08-07 10:30:00,35.8,35.95,35.7,35.73,120625.0,35.3861,35.5343,35.2872,35.3169,120625.0
2024-08-07 11:00:00,35.75,35.9,35.7,35.78,75147.0,35.3367,35.4849,35.2872,35.3663,75147.0
2024-08-07 11:30:00,35.76,35.78,35.6,35.6,101437.0,35.3465,35.3663,35.1884,35.1884,101437.0
2024-08-07 12:00:00,35.59,35.62,35.44,35.59,72972.0,35.1785,35.2082,35.0302,35.1785,72972.0
2024-08-07 12:30:00,35.58,35.6,35.45,35.48,61958.0,35.1686,35.1884,35.0401,35.0698,61958.0
2024-08-07 13:00:00,35.48,35.48,35.14,35.17,130065.0,35.0698,35.0698,34.7337,34.7634,130065.0
2024-08-07 13:30:00,35.16,35.28,34.93,34.97,119426.0,34.7535,34.8721,34.5261,34.5657,119426.0
2024-08-07 14:00:00,34.97,34.98,34.63,34.78,203485.0,34.5657,34.5756,34.2296,34.3779,203485.0
2024-08-07 14:30:00,34.77,34.77,34.59,34.69,318470.0,34.368,34.368,34.1901,34.2889,318470.0
2024-08-07 15:00:00,34.7,34.94,34.7,34.87,242678.0,34.2988,34.536,34.2988,34.4668,242678.0
2024-08-07 15:30:00,34.86,34.94,34.67,34.71,1090812.0,34.457,34.536,34.2691,34.3087,1090812.0
2024-08-08 09:30:00,35.19,35.24,34.74,35.24,465376.0,34.7831,34.8326,34.3383,34.8326,465376.0
2024-08-08 10:00:00,35.26,35.45,35.13,35.42,253576.0,34.8523,35.0401,34.7238,35.0105,253576.0
2024-08-08 10:30:00,35.43,35.47,35.28,35.38,212284.0,35.0204,35.0599,34.8721,34.9709,212284.0
2024-08-08 11:00:00,35.38,35.47,35.3,35.41,116132.0,34.9709,35.0599,34.8919,35.0006,116132.0
2024-08-08 11:30:00,35.4,35.6,35.4,35.56,170637.0,34.9907,35.1884,34.9907,35.1489,170637.0
2024-08-08 12:00:00,35.56,35.57,35.45,35.52,104299.0,35.1489,35.1587,35.0401,35.1093,104299.0
2024-08-08 12:30:00,35.52,35.52,35.33,35.37,153938.0,35.1093,35.1093,34.9215,34.9611,153938.0
2024-08-08 13:00:00,35.37,35.56,35.3,35.53,90797.0,34.9611,35.1489,34.8919,35.1192,90797.0
2024-08-08 13:30:00,35.53,35.6,35.47,35.58,108489.0,35.1192,35.1884,35.0599,35.1686,108489.0
2024-08-08 14:00:00,35.58,35.74,35.57,35.74,202103.0,35.1686,35.3268,35.1587,35.3268,202103.0
2024-08-08 14:30:00,35.75,35.75,35.63,35.68,121434.0,35.3367,35.3367,35.218,35.2675,121434.0
2024-08-08 15:00:00,35.67,35.74,35.56,35.63,165638.0,35.2576,35.3268,35.1489,35.218,165638.0
2024-08-08 15:30:00,35.63,35.63,35.5,35.55,546577.0,35.218,35.218,35.0896,35.139,546577.0
2024-08-09 09:30:00,35.82,35.89,35.21,35.38,456053.0,35.4059,35.475,34.8029,34.9709,456053.0
2024-08-09 10:00:00,35.37,35.7,35.33,35.67,154126.0,34.9611,35.2872,34.9215,35.2576,154126.0
2024-08-09 10:30:00,35.69,35.77,35.6,35.65,119036.0,35.2774,35.3564,35.1884,35.2378,119036.0
2024-08-09 11:00:00,35.64,35.73,35.58,35.63,66849.0,35.2279,35.3169,35.1686,35.218,66849.0
2024-08-09 11:30:00,35.62,35.83,35.59,35.68,83703.0,35.2082,35.4157,35.1785,35.2675,83703.0
2024-08-09 12:00:00,35.68,35.72,35.51,35.65,63035.0,35.2675,35.307,35.0994,35.2378,63035.0
2024-08-09 12:30:00,35.63,35.81,35.63,35.78,57532.0,35.218,35.396,35.218,35.3663,57532.0
2024-08-09 13:00:00,35.78,35.82,35.73,35.8,68501.0,35.3663,35.4059,35.3169,35.3861,68501.0
2024-08-09 13:30:00,35.81,35.86,35.68,35.7,73387.0,35.396,35.4454,35.2675,35.2872,73387.0
2024-08-09 14:00:00,35.69,35.71,35.6,35.62,67889.0,35.2774,35.2971,35.1884,35.2082,67889.0
2024-08-09 14:30:00,35.61,35.72,35.55,35.72,70277.0,35.1983,35.307,35.139,35.307,70277.0
2024-08-09 15:00:00,35.73,35.76,35.67,35.7,79775.0,35.3169,35.3465,35.2576,35.2872,79775.0
2024-08-09 15:30:00,35.7,35.87,35.68,35.85,283026.0,35.2872,35.4553,35.2675,35.4355,283026.0
2024-08-12 09:30:00,36.16,36.69,36.06,36.47,551871.0,35.7419,36.2658,35.6431,36.0483,551871.0
2024-08-12 10:00:00,36.49,36.5,36.07,36.19,370379.0,36.0681,36.078,35.653,35.7716,370379.0
2024-08-12 10:30:00,36.19,36.47,36.13,36.42,391649.0,35.7716,36.0483,35.7123,35.9989,391649.0
2024-08-12 11:00:00,36.42,36.5,36.28,36.43,337378.0,35.9989,36.078,35.8605,36.0088,337378.0
2024-08-12 11:30:00,36.42,36.85,36.38,36.84,347207.0,35.9989,36.4239,35.9594,36.4141,347207.0
2024-08-12 12:00:00,36.84,37.02,36.77,36.82,520237.0,36.4141,36.592,36.3449,36.3943,520237.0
2024-08-12 12:30:00,36.81,36.9,36.74,36.76,292120.0,36.3844,36.4734,36.3152,36.335,292120.0
2024-08-12 13:00:00,36.74,36.9,36.69,36.9,186958.0,36.3152,36.4734,36.2658,36.4734,186958.0
2024-08-12 13:30:00,36.91,37.01,36.88,36.95,234885.0,36.4832,36.5821,36.4536,36.5228,234885.0
2024-08-12 14:00:00,36.95,37.01,36.9,36.94,272399.0,36.5228,36.5821,36.4734,36.5129,272399.0
2024-08-12 14:30:00,36.93,37.1,36.91,37.01,307048.0,36.503,36.6711,36.4832,36.5821,307048.0
2024-08-12 15:00:00,37.01,37.05,36.94,37.0,283449.0,36.5821,36.6216,36.5129,36.5722,283449.0
2024-08-12 15:30:00,37.0,37.02,36.82,36.9,736869.0,36.5722,36.592,36.3943,36.4734,736869.0
2024-08-13 09:30:00,36.8,37.27,36.75,37.16,548158.0,36.3745,36.8391,36.3251,36.7304,548158.0
2024-08-13 10:00:00,37.15,37.19,37.04,37.13,146948.0,36.7205,36.76,36.6117,36.7007,146948.0
2024-08-13 10:30:00,37.13,37.34,37.06,37.34,129465.0,36.7007,36.9083,36.6315,36.9083,129465.0
2024-08-13 11:00:00,37.34,37.38,37.23,37.23,214574.0,36.9083,36.9478,36.7995,36.7995,214574.0
2024-08-13 11:30:00,37.21,37.31,37.2,37.25,94244.0,36.7798,36.8786,36.7699,36.8193,94244.0
2024-08-13 12:00:00,37.25,37.39,37.24,37.27,127766.0,36.8193,36.9577,36.8094,36.8391,127766.0
2024-08-13 12:30:00,37.27,37.47,37.27,37.47,154917.0,36.8391,37.0368,36.8391,37.0368,154917.0
2024-08-13 13:00:00,37.47,37.48,37.35,37.36,106307.0,37.0368,37.0467,36.9182,36.928,106307.0
2024-08-13 13:30:00,37.36,37.41,37.23,37.38,129540.0,36.928,36.9775,36.7995,36.9478,129540.0
2024-08-13 14:00:00,37.37,37.47,37.36,37.47,62889.0,36.9379,37.0368,36.928,37.0368,62889.0
2024-08-13 14:30:00,37.47,37.49,37.41,37.48,89840.0,37.0368,37.0565,36.9775,37.0467,89840.0
2024-08-13 15:00:00,37.48,37.49,37.35,37.39,76468.0,37.0467,37.0565,36.9182,36.9577,76468.0
2024-08-13 15:30:00,37.38,37.41,37.26,37.36,319876.0,36.9478,36.9775,36.8292,36.928,319876.0
2024-08-14 09:30:00,37.1,37.16,36.84,36.92,360643.0,36.6711,36.7304,36.4141,36.4931,360643.0
2024-08-14 10:00:00,36.91,36.96,36.71,36.95,156582.0,36.4832,36.5327,36.2856,36.5228,156582.0
2024-08-14 10:30:00,36.94,36.96,36.66,36.88,185070.0,36.5129,36.5327,36.2361,36.4536,185070.0
2024-08-14 11:00:00,36.87,36.95,36.78,36.86,133403.0,36.4437,36.5228,36.3548,36.4338,133403.0
2024-08-14 11:30:00,36.85,36.86,36.76,36.82,132989.0,36.4239,36.4338,36.335,36.3943,132989.0
2024-08-14 12:00:00,36.81,36.87,36.58,36.61,101732.0,36.3844,36.4437,36.1571,36.1867,101732.0
2024-08-14 12:30:00,36.61,36.88,36.57,36.86,128409.0,36.1867,36.4536,36.1472,36.4338,128409.0
2024-08-14 13:00:00,36.85,36.92,36.8,36.84,62803.0,36.4239,36.4931,36.3745,36.4141,62803.0
2024-08-14 13:30:00,36.84,36.94,36.78,36.91,80056.0,36.4141,36.5129,36.3548,36.4832,80056.0
2024-08-14 14:00:00,36.91,36.98,36.85,36.98,85674.0,36.4832,36.5524,36.4239,36.5524,85674.0
2024-08-14 14:30:00,36.98,37.16,36.98,37.16,94310.0,36.5524,36.7304,36.5524,36.7304,94310.0
2024-08-14 15:00:00,37.15,37.19,37.01,37.01,116246.0,36.7205,36.76,36.5821,36.5821,116246.0
2024-08-14 15:30:00,37.01,37.12,37.01,37.12,262444.0,36.5821,36.6908,36.5821,36.6908,262444.0
2024-08-15 09:30:00,37.15,37.43,36.65,36.84,816753.0,36.7205,36.9972,36.2263,36.4141,816753.0
2024-08-15 10:00:00,36.84,37.08,36.81,37.03,267283.0,36.4141,36.6513,36.3844,36.6019,267283.0
2024-08-15 10:30:00,37.04,37.37,37.02,37.27,195907.0,36.6117,36.9379,36.592,36.8391,195907.0
2024-08-15 11:00:00,37.27,37.36,37.18,37.23,155002.0,36.8391,36.928,36.7501,36.7995,155002.0
2024-08-15 11:30:00,37.24,37.37,37.22,37.35,98124.0,36.8094,36.9379,36.7897,36.9182,98124.0
2024-08-15 12:00:00,37.36,37.43,37.31,37.38,114936.0,36.928,36.9972,36.8786,36.9478,114936.0
2024-08-15 12:30:00,37.39,37.39,37.25,37.32,87408.0,36.9577,36.9577,36.8193,36.8885,87408.0
2024-08-15 13:00:00,37.32,37.35,37.28,37.34,62647.0,36.8885,36.9182,36.849,36.9083,62647.0
2024-08-15 13:30:00,37.35,37.37,37.28,37.31,68495.0,36.9182,36.9379,36.849,36.8786,68495.0
2024-08-15 14:00:00,37.31,37.36,37.27,37.36,28817.0,36.8786,36.928,36.8391,36.928,28817.0
2024-08-15 14:30:00,37.37,37.42,37.34,37.38,64961.0,36.9379,36.9874,36.9083,36.9478,64961.0
2024-08-15 15:00:00,37.38,37.49,37.32,37.32,133744.0,36.9478,37.0565,36.8885,36.8885,133744.0
2024-08-15 15:30:00,37.3,37.31,37.24,37.3,298439.0,36.8687,36.8786,36.8094,36.8687,298439.0
2024-08-16 09:30:00,37.87,38.16,37.66,38.06,616438.0,37.4321,37.7188,37.2246,37.62,616438.0
2024-08-16 10:00:00,38.05,38.06,37.73,37.76,319458.0,37.6101,37.62,37.2938,37.3234,319458.0
2024-08-16 10:30:00,37.75,37.86,37.67,37.79,146852.0,37.3135,37.4223,37.2345,37.3531,146852.0
2024-08-16 11:00:00,37.8,37.92,37.75,37.89,168389.0,37.363,37.4816,37.3135,37.4519,168389.0
2024-08-16 11:30:00,37.89,38.05,37.82,38.05,174391.0,37.4519,37.6101,37.3827,37.6101,174391.0
2024-08-16 12:00:00,38.05,38.16,38.05,38.11,175540.0,37.6101,37.7188,37.6101,37.6694,175540.0
2024-08-16 12:30:00,38.1,38.22,38.09,38.2,180267.0,37.6595,37.7781,37.6496,37.7583,180267.0
2024-08-16 13:00:00,38.2,38.21,38.09,38.2,150960.0,37.7583,37.7682,37.6496,37.7583,150960.0
2024-08-16 13:30:00,38.2,38.25,38.15,38.25,163822.0,37.7583,37.8078,37.7089,37.8078,163822.0
2024-08-16 14:00:00,38.24,38.29,38.21,38.26,321655.0,37.7979,37.8473,37.7682,37.8176,321655.0
2024-08-16 14:30:00,38.26,38.4,38.23,38.36,245114.0,37.8176,37.956,37.788,37.9165,245114.0
2024-08-16 15:00:00,38.36,38.48,38.34,38.45,443561.0,37.9165,38.0351,37.8967,38.0054,443561.0
2024-08-16 15:30:00,38.45,38.48,38.38,38.44,1028973.0,38.0054,38.0351,37.9363,37.9956,1028973.0
2024-08-19 09:30:00,38.16,38.68,38.16,38.64,609401.0,37.7188,38.2328,37.7188,38.1932,609401.0
2024-08-19 10:00:00,38.65,38.91,38.65,38.84,406422.0,38.2031,38.4601,38.2031,38.3909,406422.0
2024-08-19 10:30:00,38.84,39.02,38.83,38.93,354057.0,38.3909,38.5689,38.381,38.4799,354057.0
2024-08-19 11:00:00,38.93,39.17,38.91,39.11,288115.0,38.4799,38.7171,38.4601,38.6578,288115.0
2024-08-19 11:30:00,39.11,39.15,39.0,39.06,394985.0,38.6578,38.6974,38.5491,38.6084,394985.0
2024-08-19 12:00:00,39.06,39.16,39.04,39.11,225654.0,38.6084,38.7072,38.5886,38.6578,225654.0
2024-08-19 12:30:00,39.11,39.14,39.09,39.12,182100.0,38.6578,38.6875,38.638,38.6677,182100.0
2024-08-19 13:00:00,39.11,39.14,39.07,39.11,162824.0,38.6578,38.6875,38.6183,38.6578,162824.0
2024-08-19 13:30:00,39.11,39.23,39.08,39.16,213461.0,38.6578,38.7764,38.6282,38.7072,213461.0
2024-08-19 14:00:00,39.16,39.19,39.13,39.13,118118.0,38.7072,38.7369,38.6776,38.6776,118118.0
2024-08-19 14:30:00,39.13,39.17,39.08,39.17,166236.0,38.6776,38.7171,38.6282,38.7171,166236.0
2024-08-19 15:00:00,39.16,39.2,39.12,39.13,186337.0,38.7072,38.7468,38.6677,38.6776,186337.0
2024-08-19 15:30:00,39.13,39.24,39.12,39.21,943886.0,38.6776,38.7863,38.6677,38.7567,943886.0
2024-08-20 09:30:00,39.6,39.97,39.6,39.79,870514.0,39.1421,39.5079,39.1421,39.33,870514.0
2024-08-20 10:00:00,39.78,39.8,39.38,39.52,419155.0,39.3201,39.3398,38.9247,39.0631,419155.0
2024-08-20 10:30:00,39.52,39.61,39.4,39.46,260351.0,39.0631,39.152,38.9445,39.0038,260351.0
2024-08-20 11:00:00,39.45,39.45,39.2,39.3,308823.0,38.9939,38.9939,38.7468,38.8456,308823.0
2024-08-20 11:30:00,39.3,39.45,39.24,39.31,152869.0,38.8456,38.9939,38.7863,38.8555,152869.0
2024-08-20 12:00:00,39.31,39.45,39.18,39.36,188579.0,38.8555,38.9939,38.727,38.9049,188579.0
2024-08-20 12:30:00,39.36,39.48,39.31,39.45,144980.0,38.9049,39.0235,38.8555,38.9939,144980.0
2024-08-20 13:00:00,39.44,39.49,39.34,39.45,182598.0,38.984,39.0334,38.8852,38.9939,182598.0
2024-08-20 13:30:00,39.44,39.44,39.35,39.38,54830.0,38.984,38.984,38.895,38.9247,54830.0
2024-08-20 14:00:00,39.38,39.49,39.35,39.47,94443.0,38.9247,39.0334,38.895,39.0137,94443.0
2024-08-20 14:30:00,39.47,39.56,39.47,39.48,110284.0,39.0137,39.1026,39.0137,39.0235,110284.0
2024-08-20 15:00:00,39.47,39.52,39.45,39.48,172261.0,39.0137,39.0631,38.9939,39.0235,172261.0
2024-08-20 15:30:00,39.49,39.55,39.45,39.48,395053.0,39.0334,39.0927,38.9939,39.0235,395053.0
2024-08-21 09:30:00,39.4,39.47,39.13,39.25,483954.0,38.9445,39.0137,38.6776,38.7962,483954.0
2024-08-21 10:00:00,39.24,39.31,39.1,39.22,341886.0,38.7863,38.8555,38.6479,38.7665,341886.0
2024-08-21 10:30:00,39.23,39.42,39.18,39.33,188070.0,38.7764,38.9642,38.727,38.8753,188070.0
2024-08-21 11:00:00,39.32,39.58,39.32,39.54,128784.0,38.8654,39.1224,38.8654,39.0828,128784.0
2024-08-21 11:30:00,39.54,39.64,39.54,39.58,91610.0,39.0828,39.1817,39.0828,39.1224,91610.0
2024-08-21 12:00:00,39.58,39.58,39.47,39.53,112600.0,39.1224,39.1224,39.0137,39.073,112600.0
2024-08-21 12:30:00,39.53,39.57,39.48,39.52,95428.0,39.073,39.1125,39.0235,39.0631,95428.0
2024-08-21 13:00:00,39.51,39.67,39.51,39.64,73453.0,39.0532,39.2113,39.0532,39.1817,73453.0
2024-08-21 13:30:00,39.66,39.7,39.61,39.63,117937.0,39.2015,39.241,39.152,39.1718,117937.0
2024-08-21 14:00:00,39.63,39.92,39.63,39.9,238607.0,39.1718,39.4584,39.1718,39.4387,238607.0
2024-08-21 14:30:00,39.91,39.91,39.78,39.81,89460.0,39.4486,39.4486,39.3201,39.3497,89460.0
2024-08-21 15:00:00,39.82,39.82,39.69,39.78,136001.0,39.3596,39.3596,39.2311,39.3201,136001.0
2024-08-21 15:30:00,39.78,39.82,39.71,39.74,521811.0,39.3201,39.3596,39.2509,39.2805,521811.0
2024-08-22 09:30:00,39.19,39.2,38.88,38.94,711986.0,38.7369,38.7468,38.4305,38.4898,711986.0
2024-08-22 10:00:00,38.92,38.92,38.55,38.75,391738.0,38.47,38.47,38.1043,38.302,391738.0
2024-08-22 10:30:00,38.75,39.01,38.67,38.95,182406.0,38.302,38.559,38.2229,38.4997,182406.0
2024-08-22 11:00:00,38.96,39.02,38.84,38.91,228169.0,38.5095,38.5689,38.3909,38.4601,228169.0
2024-08-22 11:30:00,38.9,38.97,38.84,38.91,234099.0,38.4502,38.5194,38.3909,38.4601,234099.0
2024-08-22 12:00:00,38.9,39.03,38.9,38.96,195212.0,38.4502,38.5787,38.4502,38.5095,195212.0
2024-08-22 12:30:00,38.96,38.98,38.88,38.94,120464.0,38.5095,38.5293,38.4305,38.4898,120464.0
2024-08-22 13:00:00,38.94,38.99,38.87,38.89,143484.0,38.4898,38.5392,38.4206,38.4404,143484.0
2024-08-22 13:30:00,38.89,38.92,38.81,38.82,107459.0,38.4404,38.47,38.3613,38.3712,107459.0
2024-08-22 14:00:00,38.82,38.89,38.75,38.85,165193.0,38.3712,38.4404,38.302,38.4008,165193.0
2024-08-22 14:30:00,38.84,38.91,38.8,38.8,149925.0,38.3909,38.4601,38.3514,38.3514,149925.0
2024-08-22 15:00:00,38.8,38.85,38.75,38.76,182227.0,38.3514,38.4008,38.302,38.3119,182227.0
2024-08-22 15:30:00,38.76,38.9,38.72,38.8,551567.0,38.3119,38.4502,38.2723,38.3514,551567.0
2024-08-23 09:30:00,39.25,39.25,38.81,38.9,356332.0,38.7962,38.7962,38.3613,38.4502,356332.0
2024-08-23 10:00:00,38.9,39.55,38.88,39.42,589551.0,38.4502,39.0927,38.4305,38.9642,589551.0
2024-08-23 10:30:00,39.44,39.53,39.11,39.3,516690.0,38.984,39.073,38.6578,38.8456,516690.0
2024-08-23 11:00:00,39.29,39.52,39.26,39.49,195743.0,38.8357,39.0631,38.8061,39.0334,195743.0
2024-08-23 11:30:00,39.48,39.51,39.22,39.22,246297.0,39.0235,39.0532,38.7665,38.7665,246297.0
2024-08-23 12:00:00,39.23,39.32,39.17,39.23,227173.0,38.7764,38.8654,38.7171,38.7764,227173.0
2024-08-23 12:30:00,39.23,39.33,39.12,39.29,139816.0,38.7764,38.8753,38.6677,38.8357,139816.0
2024-08-23 13:00:00,39.28,39.32,39.25,39.27,68785.0,38.8258,38.8654,38.7962,38.816,68785.0
2024-08-23 13:30:00,39.26,39.32,39.22,39.26,52685.0,38.8061,38.8654,38.7665,38.8061,52685.0
2024-08-23 14:00:00,39.26,39.28,39.21,39.26,42770.0,38.8061,38.8258,38.7567,38.8061,42770.0
2024-08-23 14:30:00,39.26,39.27,39.2,39.21,45900.0,38.8061,38.816,38.7468,38.7567,45900.0
2024-08-23 15:00:00,39.2,39.35,39.17,39.35,71456.0,38.7468,38.895,38.7171,38.895,71456.0
2024-08-23 15:30:00,39.34,39.34,39.24,39.33,245339.0,38.8852,38.8852,38.7863,38.8753,245339.0
2024-08-26 09:30:00,39.6,39.67,39.23,39.31,360277.0,39.1421,39.2113,38.7764,38.8555,360277.0
2024-08-26 10:00:00,39.31,39.31,39.15,39.29,196425.0,38.8555,38.8555,38.6974,38.8357,196425.0
2024-08-26 10:30:00,39.29,39.3,39.11,39.2,119457.0,38.8357,38.8456,38.6578,38.7468,119457.0
2024-08-26 11:00:00,39.2,39.2,39.07,39.14,116073.0,38.7468,38.7468,38.6183,38.6875,116073.0
2024-08-26 11:30:00,39.14,39.18,39.08,39.1,173660.0,38.6875,38.727,38.6282,38.6479,173660.0
2024-08-26 12:00:00,39.1,39.21,39.09,39.17,112446.0,38.6479,38.7567,38.638,38.7171,112446.0
2024-08-26 12:30:00,39.18,39.29,39.18,39.28,79001.0,38.727,38.8357,38.727,38.8258,79001.0
2024-08-26 13:00:00,39.29,39.38,39.29,39.31,60836.0,38.8357,38.9247,38.8357,38.8555,60836.0
2024-08-26 13:30:00,39.31,39.31,39.23,39.31,50618.0,38.8555,38.8555,38.7764,38.8555,50618.0
2024-08-26 14:00:00,39.3,39.34,39.27,39.27,35817.0,38.8456,38.8852,38.816,38.816,35817.0
2024-08-26 14:30:00,39.27,39.27,39.2,39.27,102298.0,38.816,38.816,38.7468,38.816,102298.0
2024-08-26 15:00:00,39.27,39.37,39.27,39.3,60750.0,38.816,38.9148,38.816,38.8456,60750.0
2024-08-26 15:30:00,39.29,39.32,39.19,39.24,235639.0,38.8357,38.8654,38.7369,38.7863,235639.0
2024-08-27 09:30:00,38.92,39.0,38.67,38.85,467532.0,38.47,38.5491,38.2229,38.4008,467532.0
2024-08-27 10:00:00,38.86,39.15,38.8,39.15,220185.0,38.4107,38.6974,38.3514,38.6974,220185.0
2024-08-27 10:30:00,39.14,39.18,39.06,39.11,134656.0,38.6875,38.727,38.6084,38.6578,134656.0
2024-08-27 11:00:00,39.11,39.16,39.01,39.03,159285.0,38.6578,38.7072,38.559,38.5787,159285.0
2024-08-27 11:30:00,39.02,39.02,38.92,38.96,86095.0,38.5689,38.5689,38.47,38.5095,86095.0
2024-08-27 12:00:00,38.95,38.98,38.91,38.96,58360.0,38.4997,38.5293,38.4601,38.5095,58360.0
2024-08-27 12:30:00,38.96,38.98,38.9,38.94,54731.0,38.5095,38.5293,38.4502,38.4898,54731.0
2024-08-27 13:00:00,38.94,39.04,38.93,39.02,57934.0,38.4898,38.5886,38.4799,38.5689,57934.0
2024-08-27 13:30:00,39.02,39.13,39.02,39.12,91678.0,38.5689,38.6776,38.5689,38.6677,91678.0
2024-08-27 14:00:00,39.11,39.19,39.11,39.16,77256.0,38.6578,38.7369,38.6578,38.7072,77256.0
2024-08-27 14:30:00,39.16,39.24,39.15,39.2,87489.0,38.7072,38.7863,38.6974,38.7468,87489.0
2024-08-27 15:00:00,39.2,39.26,39.16,39.21,92152.0,38.7468,38.8061,38.7072,38.7567,92152.0
2024-08-27 15:30:00,39.21,39.23,39.17,39.23,181582.0,38.7567,38.7764,38.7171,38.7764,181582.0
2024-08-28 09:30:00,38.67,38.69,38.34,38.42,669673.0,38.2229,38.2427,37.8967,37.9758,669673.0
2024-08-28 10:00:00,38.42,38.5,38.31,38.34,162147.0,37.9758,38.0549,37.8671,37.8967,162147.0
2024-08-28 10:30:00,38.35,38.44,38.27,38.27,190724.0,37.9066,37.9956,37.8275,37.8275,190724.0
2024-08-28 11:00:00,38.27,38.3,38.16,38.23,240913.0,37.8275,37.8572,37.7188,37.788,240913.0
2024-08-28 11:30:00,38.22,38.3,38.2,38.2,158190.0,37.7781,37.8572,37.7583,37.7583,158190.0
2024-08-28 12:00:00,38.2,38.22,38.05,38.11,158693.0,37.7583,37.7781,37.6101,37.6694,158693.0
2024-08-28 12:30:00,38.1,38.22,38.1,38.2,128072.0,37.6595,37.7781,37.6595,37.7583,128072.0
2024-08-28 13:00:00,38.2,38.27,38.16,38.27,138992.0,37.7583,37.8275,37.7188,37.8275,138992.0
2024-08-28 13:30:00,38.27,38.29,38.16,38.16,140255.0,37.8275,37.8473,37.7188,37.7188,140255.0
2024-08-28 14:00:00,38.16,38.26,38.15,38.26,143961.0,37.7188,37.8176,37.7089,37.8176,143961.0
2024-08-28 14:30:00,38.26,38.37,38.23,38.36,190680.0,37.8176,37.9264,37.788,37.9165,190680.0
2024-08-28 15:00:00,38.37,38.4,38.3,38.38,146916.0,37.9264,37.956,37.8572,37.9363,146916.0
2024-08-28 15:30:00,38.38,38.44,38.31,38.38,409769.0,37.9363,37.9956,37.8671,37.9363,409769.0
2024-08-29 09:30:00,38.49,39.01,38.49,38.99,707519.0,38.045,38.559,38.045,38.5392,707519.0
2024-08-29 10:00:00,39.0,39.14,38.9,39.0,252808.0,38.5491,38.6875,38.4502,38.5491,252808.0
2024-08-29 10:30:00,39.01,39.09,38.96,38.99,187742.0,38.559,38.638,38.5095,38.5392,187742.0
2024-08-29 11:00:00,39.01,39.08,38.92,38.96,185804.0,38.559,38.6282,38.47,38.5095,185804.0
2024-08-29 11:30:00,38.95,39.0,38.91,38.97,118481.0,38.4997,38.5491,38.4601,38.5194,118481.0
2024-08-29 12:00:00,38.96,39.01,38.87,39.01,105474.0,38.5095,38.559,38.4206,38.559,105474.0
2024-08-29 12:30:00,39.0,39.02,38.93,38.99,112422.0,38.5491,38.5689,38.4799,38.5392,112422.0
2024-08-29 13:00:00,38.99,39.1,38.98,39.05,119534.0,38.5392,38.6479,38.5293,38.5985,119534.0
2024-08-29 13:30:00,39.06,39.12,39.0,39.1,117103.0,38.6084,38.6677,38.5491,38.6479,117103.0
2024-08-29 14:00:00,39.09,39.1,38.99,39.01,122990.0,38.638,38.6479,38.5392,38.559,122990.0
2024-08-29 14:30:00,39.0,39.02,38.85,38.92,225738.0,38.5491,38.5689,38.4008,38.47,225738.0
2024-08-29 15:00:00,38.91,38.98,38.87,38.95,143886.0,38.4601,38.5293,38.4206,38.4997,143886.0
2024-08-29 15:30:00,38.95,38.96,38.85,38.88,360550.0,38.4997,38.5095,38.4008,38.4305,360550.0
2024-08-30 09:30:00,38.91,38.93,38.64,38.93,312196.0,38.4601,38.4799,38.1932,38.4799,312196.0
2024-08-30 10:00:00,38.93,38.98,38.69,38.72,250742.0,38.4799,38.5293,38.2427,38.2723,250742.0
2024-08-30 10:30:00,38.71,38.84,38.66,38.74,252380.0,38.2624,38.3909,38.213,38.2921,252380.0
2024-08-30 11:00:00,38.73,38.77,38.54,38.55,156184.0,38.2822,38.3217,38.0944,38.1043,156184.0
2024-08-30 11:30:00,38.55,38.55,38.44,38.51,131574.0,38.1043,38.1043,37.9956,38.0647,131574.0
2024-08-30 12:00:00,38.5,38.55,38.42,38.43,181421.0,38.0549,38.1043,37.9758,37.9857,181421.0
2024-08-30 12:30:00,38.43,38.46,38.34,38.38,153791.0,37.9857,38.0153,37.8967,37.9363,153791.0
2024-08-30 13:00:00,38.37,38.44,38.35,38.38,135005.0,37.9264,37.9956,37.9066,37.9363,135005.0
2024-08-30 13:30:00,38.38,38.42,38.37,38.41,123908.0,37.9363,37.9758,37.9264,37.9659,123908.0
2024-08-30 14:00:00,38.41,38.48,38.41,38.43,120321.0,37.9659,38.0351,37.9659,37.9857,120321.0
2024-08-30 14:30:00,38.42,38.52,38.4,38.49,208321.0,37.9758,38.0746,37.956,38.045,208321.0
2024-08-30 15:00:00,38.49,38.52,38.41,38.51,176309.0,38.045,38.0746,37.9659,38.0647,176309.0
2024-08-30 15:30:00,38.51,38.63,38.44,38.61,955705.0,38.0647,38.1834,37.9956,38.1636,955705.0
2024-09-03 09:30:00,38.1,38.1,37.05,37.12,853630.0,37.6595,37.6595,36.6216,36.6908,853630.0
2024-09-03 10:00:00,37.1,37.21,36.9,37.12,633885.0,36.6711,36.7798,36.4734,36.6908,633885.0
2024-09-03 10:30:00,37.12,37.19,36.95,36.97,339149.0,36.6908,36.76,36.5228,36.5426,339149.0
2024-09-03 11:00:00,36.97,37.19,36.95,37.13,303460.0,36.5426,36.76,36.5228,36.7007,303460.0
2024-09-03 11:30:00,37.13,37.3,37.13,37.27,223921.0,36.7007,36.8687,36.7007,36.8391,223921.0
2024-09-03 12:00:00,37.27,37.29,37.19,37.2,137066.0,36.8391,36.8589,36.76,36.7699,137066.0
2024-09-03 12:30:00,37.2,37.26,37.13,37.21,166718.0,36.7699,36.8292,36.7007,36.7798,166718.0
2024-09-03 13:00:00,37.2,37.34,37.16,37.31,176805.0,36.7699,36.9083,36.7304,36.8786,176805.0
2024-09-03 13:30:00,37.3,37.36,37.19,37.19,185911.0,36.8687,36.928,36.76,36.76,185911.0
2024-09-03 14:00:00,37.18,37.23,37.16,37.23,163653.0,36.7501,36.7995,36.7304,36.7995,163653.0
2024-09-03 14:30:00,37.22,37.27,37.19,37.26,220329.0,36.7897,36.8391,36.76,36.8292,220329.0
2024-09-03 15:00:00,37.26,37.33,37.24,37.29,294502.0,36.8292,36.8984,36.8094,36.8589,294502.0
2024-09-03 15:30:00,37.3,37.31,37.15,37.29,907057.0,36.8687,36.8786,36.7205,36.8589,907057.0
2024-09-04 09:30:00,36.89,37.14,36.72,36.83,580277.0,36.4635,36.7106,36.2954,36.4042,580277.0
2024-09-04 10:00:00,36.83,37.23,36.83,37.05,583143.0,36.4042,36.7995,36.4042,36.6216,583143.0
2024-09-04 10:30:00,37.06,37.36,37.05,37.18,265344.0,36.6315,36.928,36.6216,36.7501,265344.0
2024-09-04 11:00:00,37.17,37.2,37.04,37.1,178233.0,36.7402,36.7699,36.6117,36.6711,178233.0
2024-09-04 11:30:00,37.1,37.12,37.02,37.08,128840.0,36.6711,36.6908,36.592,36.6513,128840.0
2024-09-04 12:00:00,37.07,37.18,37.05,37.13,60619.0,36.6414,36.7501,36.6216,36.7007,60619.0
2024-09-04 12:30:00,37.12,37.16,37.03,37.12,132814.0,36.6908,36.7304,36.6019,36.6908,132814.0
2024-09-04 13:00:00,37.12,37.12,37.03,37.03,124681.0,36.6908,36.6908,36.6019,36.6019,124681.0
2024-09-04 13:30:00,37.03,37.03,36.95,37.0,140677.0,36.6019,36.6019,36.5228,36.5722,140677.0
2024-09-04 14:00:00,37.0,37.0,36.88,36.94,92158.0,36.5722,36.5722,36.4536,36.5129,92158.0
2024-09-04 14:30:00,36.94,37.02,36.94,36.98,89312.0,36.5129,36.592,36.5129,36.5524,89312.0
2024-09-04 15:00:00,36.95,36.98,36.91,36.97,99680.0,36.5228,36.5524,36.4832,36.5426,99680.0
2024-09-04 15:30:00,36.97,36.97,36.88,36.92,350008.0,36.5426,36.5426,36.4536,36.4931,350008.0
2024-09-05 09:30:00,37.66,37.76,37.51,37.68,712849.0,37.2246,37.3234,37.0763,37.2443,712849.0
2024-09-05 10:00:00,37.68,37.81,37.45,37.71,295700.0,37.2443,37.3728,37.017,37.274,295700.0
2024-09-05 10:30:00,37.73,37.82,37.57,37.58,149366.0,37.2938,37.3827,37.1356,37.1455,149366.0
2024-09-05 11:00:00,37.57,37.59,37.36,37.36,136610.0,37.1356,37.1554,36.928,36.928,136610.0
2024-09-05 11:30:00,37.37,37.45,37.29,37.3,108994.0,36.9379,37.017,36.8589,36.8687,108994.0
2024-09-05 12:00:00,37.3,37.48,37.3,37.45,99437.0,36.8687,37.0467,36.8687,37.017,99437.0
2024-09-05 12:30:00,37.44,37.47,37.35,37.39,114669.0,37.0071,37.0368,36.9182,36.9577,114669.0
2024-09-05 13:00:00,37.38,37.45,37.35,37.38,87518.0,36.9478,37.017,36.9182,36.9478,87518.0
2024-09-05 13:30:00,37.39,37.52,37.38,37.52,70550.0,36.9577,37.0862,36.9478,37.0862,70550.0
2024-09-05 14:00:00,37.54,37.55,37.45,37.51,87716.0,37.106,37.1158,37.017,37.0763,87716.0
2024-09-05 14:30:00,37.5,37.59,37.5,37.54,94568.0,37.0664,37.1554,37.0664,37.106,94568.0
2024-09-05 15:00:00,37.55,37.57,37.4,37.45,144287.0,37.1158,37.1356,36.9676,37.017,144287.0
2024-09-05 15:30:00,37.45,37.48,37.28,37.33,512850.0,37.017,37.0467,36.849,36.8984,512850.0
2024-09-06 09:30:00,37.17,37.43,37.13,37.22,300199.0,36.7402,36.9972,36.7007,36.7897,300199.0
2024-09-06 10:00:00,37.21,37.21,36.76,36.76,305943.0,36.7798,36.7798,36.335,36.335,305943.0
2024-09-06 10:30:00,36.75,36.9,36.55,36.57,230853.0,36.3251,36.4734,36.1274,36.1472,230853.0
2024-09-06 11:00:00,36.56,37.0,36.56,36.77,464197.0,36.1373,36.5722,36.1373,36.3449,464197.0
2024-09-06 11:30:00,36.77,36.78,36.53,36.54,168194.0,36.3449,36.3548,36.1076,36.1175,168194.0
2024-09-06 12:00:00,36.53,36.53,36.26,36.33,232418.0,36.1076,36.1076,35.8408,35.91,232418.0
2024-09-06 12:30:00,36.33,36.4,36.22,36.34,315780.0,35.91,35.9791,35.8012,35.9198,315780.0
2024-09-06 13:00:00,36.34,36.53,36.27,36.51,165229.0,35.9198,36.1076,35.8506,36.0879,165229.0
2024-09-06 13:30:00,36.51,36.53,36.39,36.46,132333.0,36.0879,36.1076,35.9693,36.0385,132333.0
2024-09-06 14:00:00,36.46,36.47,36.37,36.43,359985.0,36.0385,36.0483,35.9495,36.0088,359985.0
2024-09-06 14:30:00,36.44,36.44,36.34,36.41,266813.0,36.0187,36.0187,35.9198,35.989,266813.0
2024-09-06 15:00:00,36.41,36.44,36.35,36.41,179387.0,35.989,36.0187,35.9297,35.989,179387.0
2024-09-06 15:30:00,36.4,36.44,36.31,36.32,520849.0,35.9791,36.0187,35.8902,35.9001,520849.0
2024-09-09 09:30:00,36.61,36.77,36.51,36.64,268730.0,36.1867,36.3449,36.0879,36.2164,268730.0
2024-09-09 10:00:00,36.65,36.79,36.62,36.66,141779.0,36.2263,36.3646,36.1966,36.2361,141779.0
2024-09-09 10:30:00,36.67,36.7,36.53,36.66,110976.0,36.246,36.2757,36.1076,36.2361,110976.0
2024-09-09 11:00:00,36.64,36.71,36.54,36.61,80250.0,36.2164,36.2856,36.1175,36.1867,80250.0
2024-09-09 11:30:00,36.62,36.72,36.62,36.71,47971.0,36.1966,36.2954,36.1966,36.2856,47971.0
2024-09-09 12:00:00,36.72,36.87,36.71,36.8,110482.0,36.2954,36.4437,36.2856,36.3745,110482.0
2024-09-09 12:30:00,36.79,36.83,36.77,36.82,98198.0,36.3646,36.4042,36.3449,36.3943,98198.0
2024-09-09 13:00:00,36.82,36.82,36.73,36.75,57985.0,36.3943,36.3943,36.3053,36.3251,57985.0
2024-09-09 13:30:00,36.75,36.77,36.67,36.67,68325.0,36.3251,36.3449,36.246,36.246,68325.0
2024-09-09 14:00:00,36.67,36.76,36.66,36.71,161663.0,36.246,36.335,36.2361,36.2856,161663.0
2024-09-09 14:30:00,36.7,36.85,36.7,36.81,109048.0,36.2757,36.4239,36.2757,36.3844,109048.0
2024-09-09 15:00:00,36.8,36.82,36.77,36.8,76472.0,36.3745,36.3943,36.3449,36.3745,76472.0
2024-09-09 15:30:00,36.8,36.8,36.65,36.77,448048.0,36.3745,36.3745,36.2263,36.3449,448048.0
2024-09-10 09:30:00,36.76,36.78,36.53,36.7,435784.0,36.335,36.3548,36.1076,36.2757,435784.0
2024-09-10 10:00:00,36.7,36.7,36.45,36.49,183340.0,36.2757,36.2757,36.0286,36.0681,183340.0
2024-09-10 10:30:00,36.48,36.59,36.46,36.59,142296.0,36.0582,36.1669,36.0385,36.1669,142296.0
2024-09-10 11:00:00,36.6,36.67,36.53,36.64,157287.0,36.1768,36.246,36.1076,36.2164,157287.0
2024-09-10 11:30:00,36.66,36.8,36.63,36.63,193871.0,36.2361,36.3745,36.2065,36.2065,193871.0
2024-09-10 12:00:00,36.63,36.74,36.59,36.73,106011.0,36.2065,36.3152,36.1669,36.3053,106011.0
2024-09-10 12:30:00,36.73,36.75,36.69,36.69,100204.0,36.3053,36.3251,36.2658,36.2658,100204.0
2024-09-10 13:00:00,36.68,36.72,36.67,36.68,88344.0,36.2559,36.2954,36.246,36.2559,88344.0
2024-09-10 13:30:00,36.68,36.74,36.67,36.71,85033.0,36.2559,36.3152,36.246,36.2856,85033.0
2024-09-10 14:00:00,36.72,36.89,36.71,36.89,113231.0,36.2954,36.4635,36.2856,36.4635,113231.0
2024-09-10 14:30:00,36.9,37.03,36.9,37.02,140315.0,36.4734,36.6019,36.4734,36.592,140315.0
2024-09-10 15:00:00,37.01,37.05,36.98,37.02,118833.0,36.5821,36.6216,36.5524,36.592,118833.0
2024-09-10 15:30:00,37.02,37.23,37.02,37.21,676968.0,36.592,36.7995,36.592,36.7798,676968.0
2024-09-11 09:30:00,36.9,37.01,36.74,36.84,361485.0,36.4734,36.5821,36.3152,36.4141,361485.0
2024-09-11 10:00:00,36.83,36.91,36.6,36.66,278205.0,36.4042,36.4832,36.1768,36.2361,278205.0
2024-09-11 10:30:00,36.65,36.74,36.49,36.74,243842.0,36.2263,36.3152,36.0681,36.3152,243842.0
2024-09-11 11:00:00,36.74,37.03,36.72,36.93,254081.0,36.3152,36.6019,36.2954,36.503,254081.0
2024-09-11 11:30:00,36.94,37.05,36.92,37.04,89632.0,36.5129,36.6216,36.4931,36.6117,89632.0
2024-09-11 12:00:00,37.03,37.1,36.98,37.01,78446.0,36.6019,36.6711,36.5524,36.5821,78446.0
2024-09-11 12:30:00,37.01,37.1,36.99,37.03,82445.0,36.5821,36.6711,36.5623,36.6019,82445.0
2024-09-11 13:00:00,37.03,37.11,37.02,37.06,78352.0,36.6019,36.6809,36.592,36.6315,78352.0
2024-09-11 13:30:00,37.06,37.26,37.05,37.18,184022.0,36.6315,36.8292,36.6216,36.7501,184022.0
2024-09-11 14:00:00,37.18,37.21,37.12,37.14,57616.0,36.7501,36.7798,36.6908,36.7106,57616.0
2024-09-11 14:30:00,37.14,37.24,37.13,37.17,62206.0,36.7106,36.8094,36.7007,36.7402,62206.0
2024-09-11 15:00:00,37.16,37.29,37.14,37.28,77598.0,36.7304,36.8589,36.7106,36.849,77598.0
2024-09-11 15:30:00,37.27,37.41,37.21,37.38,304778.0,36.8391,36.9775,36.7798,36.9478,304778.0
2024-09-12 09:30:00,38.1,38.78,38.02,38.65,943489.0,37.6595,38.3316,37.5804,38.2031,943489.0
2024-09-12 10:00:00,38.65,38.92,38.56,38.89,772281.0,38.2031,38.47,38.1142,38.4404,772281.0
2024-09-12 10:30:00,38.89,39.06,38.88,38.96,491796.0,38.4404,38.6084,38.4305,38.5095,491796.0
2024-09-12 11:00:00,38.96,39.03,38.87,38.97,255123.0,38.5095,38.5787,38.4206,38.5194,255123.0
2024-09-12 11:30:00,38.98,39.0,38.88,38.89,195397.0,38.5293,38.5491,38.4305,38.4404,195397.0
2024-09-12 12:00:00,38.89,39.02,38.88,38.94,219317.0,38.4404,38.5689,38.4305,38.4898,219317.0
2024-09-12 12:30:00,38.94,39.12,38.91,39.11,155527.0,38.4898,38.6677,38.4601,38.6578,155527.0
2024-09-12 13:00:00,39.12,39.2,39.08,39.2,236438.0,38.6677,38.7468,38.6282,38.7468,236438.0
2024-09-12 13:30:00,39.2,39.37,39.2,39.37,375079.0,38.7468,38.9148,38.7468,38.9148,375079.0
2024-09-12 14:00:00,39.37,39.42,39.3,39.41,484243.0,38.9148,38.9642,38.8456,38.9543,484243.0
2024-09-12 14:30:00,39.4,39.41,39.13,39.27,417682.0,38.9445,38.9543,38.6776,38.816,417682.0
2024-09-12 15:00:00,39.27,39.31,39.23,39.29,338442.0,38.816,38.8555,38.7764,38.8357,338442.0
2024-09-12 15:30:00,39.28,39.38,39.16,39.2,1163509.0,38.8258,38.9247,38.7072,38.7468,1163509.0
2024-09-13 09:30:00,39.8,40.21,39.77,40.02,1118755.0,39.3398,39.7451,39.3102,39.5573,1118755.0
2024-09-13 10:00:00,40.02,40.08,39.83,39.96,488384.0,39.5573,39.6166,39.3695,39.498,488384.0
2024-09-13 10:30:00,39.96,40.07,39.93,40.01,277298.0,39.498,39.6067,39.4683,39.5474,277298.0
2024-09-13 11:00:00,40.01,40.01,39.78,39.99,313590.0,39.5474,39.5474,39.3201,39.5276,313590.0
2024-09-13 11:30:00,39.99,40.15,39.99,40.15,274866.0,39.5276,39.6858,39.5276,39.6858,274866.0
2024-09-13 12:00:00,40.15,40.17,40.09,40.13,243415.0,39.6858,39.7056,39.6265,39.666,243415.0
2024-09-13 12:30:00,40.12,40.12,40.04,40.11,274880.0,39.6561,39.6561,39.5771,39.6463,274880.0
2024-09-13 13:00:00,40.12,40.13,40.07,40.1,209922.0,39.6561,39.666,39.6067,39.6364,209922.0
2024-09-13 13:30:00,40.1,40.13,40.03,40.05,261281.0,39.6364,39.666,39.5672,39.5869,261281.0
2024-09-13 14:00:00,40.04,40.1,39.91,40.05,249533.0,39.5771,39.6364,39.4486,39.5869,249533.0
2024-09-13 14:30:00,40.05,40.09,40.01,40.01,178354.0,39.5869,39.6265,39.5474,39.5474,178354.0
2024-09-13 15:00:00,40.0,40.05,39.96,40.04,185978.0,39.5375,39.5869,39.498,39.5771,185978.0
2024-09-13 15:30:00,40.03,40.08,39.97,40.07,785651.0,39.5672,39.6166,39.5079,39.6067,785651.0
2024-09-16 09:30:00,40.0,40.23,39.87,40.12,658071.0,39.5375,39.7649,39.409,39.6561,658071.0
2024-09-16 10:00:00,40.11,40.11,39.7,39.76,430660.0,39.6463,39.6463,39.241,39.3003,430660.0
2024-09-16 10:30:00,39.77,39.78,39.6,39.69,196059.0,39.3102,39.3201,39.1421,39.2311,196059.0
2024-09-16 11:00:00,39.66,39.73,39.59,39.65,121126.0,39.2015,39.2706,39.1323,39.1916,121126.0
2024-09-16 11:30:00,39.64,39.72,39.62,39.67,126000.0,39.1817,39.2608,39.1619,39.2113,126000.0
2024-09-16 12:00:00,39.67,39.8,39.63,39.79,104095.0,39.2113,39.3398,39.1718,39.33,104095.0
2024-09-16 12:30:00,39.79,39.82,39.76,39.82,105373.0,39.33,39.3596,39.3003,39.3596,105373.0
2024-09-16 13:00:00,39.82,39.83,39.76,39.79,131232.0,39.3596,39.3695,39.3003,39.33,131232.0
2024-09-16 13:30:00,39.79,39.88,39.74,39.88,77466.0,39.33,39.4189,39.2805,39.4189,77466.0
2024-09-16 14:00:00,39.88,39.88,39.82,39.87,79200.0,39.4189,39.4189,39.3596,39.409,79200.0
2024-09-16 14:30:00,39.86,39.89,39.82,39.89,65230.0,39.3991,39.4288,39.3596,39.4288,65230.0
2024-09-16 15:00:00,39.9,39.92,39.83,39.92,98262.0,39.4387,39.4584,39.3695,39.4584,98262.0
2024-09-16 15:30:00,39.91,39.99,39.87,39.88,296052.0,39.4486,39.5276,39.409,39.4189,296052.0
2024-09-17 09:30:00,39.69,39.89,39.32,39.71,551923.0,39.2311,39.4288,38.8654,39.2509,551923.0
2024-09-17 10:00:00,39.71,40.07,39.71,39.95,299765.0,39.2509,39.6067,39.2509,39.4881,299765.0
2024-09-17 10:30:00,39.95,39.96,39.78,39.88,212481.0,39.4881,39.498,39.3201,39.4189,212481.0
2024-09-17 11:00:00,39.88,39.92,39.63,39.63,139346.0,39.4189,39.4584,39.1718,39.1718,139346.0
2024-09-17 11:30:00,39.63,39.66,39.51,39.62,132020.0,39.1718,39.2015,39.0532,39.1619,132020.0
2024-09-17 12:00:00,39.6,39.67,39.56,39.65,109999.0,39.1421,39.2113,39.1026,39.1916,109999.0
2024-09-17 12:30:00,39.64,39.68,39.51,39.56,78515.0,39.1817,39.2212,39.0532,39.1026,78515.0
2024-09-17 13:00:00,39.57,39.6,39.5,39.54,231495.0,39.1125,39.1421,39.0433,39.0828,231495.0
2024-09-17 13:30:00,39.52,39.62,39.47,39.57,247529.0,39.0631,39.1619,39.0137,39.1125,247529.0
2024-09-17 14:00:00,39.57,39.61,39.55,39.57,224042.0,39.1125,39.152,39.0927,39.1125,224042.0
2024-09-17 14:30:00,39.56,39.6,39.52,39.55,314699.0,39.1026,39.1421,39.0631,39.0927,314699.0
2024-09-17 15:00:00,39.55,39.55,39.42,39.46,353042.0,39.0927,39.0927,38.9642,39.0038,353042.0
2024-09-17 15:30:00,39.45,39.52,39.42,39.51,515976.0,38.9939,39.0631,38.9642,39.0532,515976.0
2024-09-18 09:30:00,39.76,39.89,39.39,39.51,368240.0,39.3003,39.4288,38.9346,39.0532,368240.0
2024-09-18 10:00:00,39.52,39.61,39.4,39.46,139450.0,39.0631,39.152,38.9445,39.0038,139450.0
2024-09-18 10:30:00,39.45,39.48,39.35,39.41,154161.0,38.9939,39.0235,38.895,38.9543,154161.0
2024-09-18 11:00:00,39.41,39.44,39.28,39.39,100164.0,38.9543,38.984,38.8258,38.9346,100164.0
2024-09-18 11:30:00,39.38,39.39,39.19,39.29,85649.0,38.9247,38.9346,38.7369,38.8357,85649.0
2024-09-18 12:00:00,39.29,39.41,39.27,39.41,60837.0,38.8357,38.9543,38.816,38.9543,60837.0
2024-09-18 12:30:00,39.4,39.4,39.3,39.36,80347.0,38.9445,38.9445,38.8456,38.9049,80347.0
2024-09-18 13:00:00,39.36,39.36,39.23,39.29,114749.0,38.9049,38.9049,38.7764,38.8357,114749.0
2024-09-18 13:30:00,39.3,39.34,39.24,39.26,189642.0,38.8456,38.8852,38.7863,38.8061,189642.0
2024-09-18 14:00:00,39.25,40.95,39.2,40.84,1947284.0,38.7962,40.4765,38.7468,40.3678,1947284.0
2024-09-18 14:30:00,40.84,40.98,40.04,40.08,1381376.0,40.3678,40.5062,39.5771,39.6166,1381376.0
2024-09-18 15:00:00,40.08,40.08,39.33,39.79,998471.0,39.6166,39.6166,38.8753,39.33,998471.0
2024-09-18 15:30:00,39.8,39.82,39.02,39.04,1799442.0,39.3398,39.3596,38.5689,38.5886,1799442.0
2024-09-19 09:30:00,40.11,40.25,39.26,39.55,879852.0,39.6463,39.7846,38.8061,39.0927,879852.0
2024-09-19 10:00:00,39.55,39.66,39.38,39.61,284495.0,39.0927,39.2015,38.9247,39.152,284495.0
2024-09-19 10:30:00,39.61,39.66,39.42,39.55,498665.0,39.152,39.2015,38.9642,39.0927,498665.0
2024-09-19 11:00:00,39.55,39.64,39.49,39.64,280701.0,39.0927,39.1817,39.0334,39.1817,280701.0
2024-09-19 11:30:00,39.64,39.88,39.62,39.86,448273.0,39.1817,39.4189,39.1619,39.3991,448273.0
2024-09-19 12:00:00,39.86,39.97,39.8,39.84,289584.0,39.3991,39.5079,39.3398,39.3794,289584.0
2024-09-19 12:30:00,39.84,39.86,39.78,39.82,226181.0,39.3794,39.3991,39.3201,39.3596,226181.0
2024-09-19 13:00:00,39.82,39.84,39.67,39.69,174628.0,39.3596,39.3794,39.2113,39.2311,174628.0
2024-09-19 13:30:00,39.7,39.78,39.68,39.77,104819.0,39.241,39.3201,39.2212,39.3102,104819.0
2024-09-19 14:00:00,39.77,39.77,39.6,39.71,178504.0,39.3102,39.3102,39.1421,39.2509,178504.0
2024-09-19 14:30:00,39.71,39.76,39.61,39.63,341875.0,39.2509,39.3003,39.152,39.1718,341875.0
2024-09-19 15:00:00,39.63,39.65,39.47,39.58,195775.0,39.1718,39.1916,39.0137,39.1224,195775.0
2024-09-19 15:30:00,39.57,39.73,39.49,39.73,634514.0,39.1125,39.2706,39.0334,39.2706,634514.0
2024-09-20 09:30:00,40.4,40.41,40.07,40.28,769965.0,39.9329,39.9428,39.6067,39.8143,769965.0
2024-09-20 10:00:00,40.27,40.32,40.08,40.3,364705.0,39.8044,39.8538,39.6166,39.8341,364705.0
2024-09-20 10:30:00,40.3,40.67,40.28,40.61,827510.0,39.8341,40.1998,39.8143,40.1405,827510.0
2024-09-20 11:00:00,40.61,40.66,40.25,40.25,481936.0,40.1405,40.1899,39.7846,39.7846,481936.0
2024-09-20 11:30:00,40.24,40.6,40.19,40.55,454366.0,39.7747,40.1306,39.7253,40.0812,454366.0
2024-09-20 12:00:00,40.55,40.66,40.49,40.63,323212.0,40.0812,40.1899,40.0219,40.1602,323212.0
2024-09-20 12:30:00,40.63,40.64,40.53,40.55,170719.0,40.1602,40.1701,40.0614,40.0812,170719.0
2024-09-20 13:00:00,40.55,40.56,40.3,40.32,257840.0,40.0812,40.091,39.8341,39.8538,257840.0
2024-09-20 13:30:00,40.33,40.38,40.23,40.27,175378.0,39.8637,39.9131,39.7649,39.8044,175378.0
2024-09-20 14:00:00,40.27,40.31,40.19,40.22,171811.0,39.8044,39.8439,39.7253,39.755,171811.0
2024-09-20 14:30:00,40.21,40.35,40.17,40.33,163975.0,39.7451,39.8835,39.7056,39.8637,163975.0
2024-09-20 15:00:00,40.33,40.47,40.33,40.45,156724.0,39.8637,40.0021,39.8637,39.9823,156724.0
2024-09-20 15:30:00,40.45,40.53,40.42,40.51,924250.0,39.9823,40.0614,39.9527,40.0416,924250.0
2024-09-23 09:30:00,40.56,40.97,40.47,40.93,672234.0,40.091,40.4963,40.0021,40.4568,672234.0
2024-09-23 10:00:00,40.93,41.19,40.91,41.19,376222.0,40.4568,40.7138,40.437,40.7138,376222.0
2024-09-23 10:30:00,41.19,41.19,41.01,41.01,194402.0,40.7138,40.7138,40.5358,40.5358,194402.0
2024-09-23 11:00:00,41.01,41.01,40.81,40.99,213021.0,40.5358,40.5358,40.3382,40.5161,213021.0
2024-09-23 11:30:00,40.99,41.0,40.82,40.83,177346.0,40.5161,40.526,40.348,40.3579,177346.0
2024-09-23 12:00:00,40.83,40.83,40.59,40.66,149344.0,40.3579,40.3579,40.1207,40.1899,149344.0
2024-09-23 12:30:00,40.65,40.7,40.56,40.69,125110.0,40.18,40.2294,40.091,40.2195,125110.0
2024-09-23 13:00:00,40.68,40.72,40.63,40.71,81892.0,40.2097,40.2492,40.1602,40.2393,81892.0
2024-09-23 13:30:00,40.71,40.73,40.66,40.66,54940.0,40.2393,40.2591,40.1899,40.1899,54940.0
2024-09-23 14:00:00,40.65,40.65,40.52,40.58,111961.0,40.18,40.18,40.0515,40.1108,111961.0
2024-09-23 14:30:00,40.58,40.6,40.49,40.53,74285.0,40.1108,40.1306,40.0219,40.0614,74285.0
2024-09-23 15:00:00,40.52,40.52,40.4,40.42,129190.0,40.0515,40.0515,39.9329,39.9527,129190.0
2024-09-23 15:30:00,40.42,40.47,40.3,40.32,537067.0,39.9527,40.0021,39.8341,39.8538,537067.0
2024-09-24 09:30:00,40.69,40.74,40.34,40.61,561086.0,40.2195,40.269,39.8736,40.1405,561086.0
2024-09-24 10:00:00,40.63,40.84,40.52,40.77,303297.0,40.1602,40.3678,40.0515,40.2986,303297.0
2024-09-24 10:30:00,40.77,41.08,40.57,41.04,311786.0,40.2986,40.605,40.1009,40.5655,311786.0
2024-09-24 11:00:00,41.04,41.15,40.98,41.12,303403.0,40.5655,40.6742,40.5062,40.6446,303403.0
2024-09-24 11:30:00,41.12,41.12,40.92,41.0,200069.0,40.6446,40.6446,40.4469,40.526,200069.0
2024-09-24 12:00:00,41.0,41.27,41.0,41.18,194650.0,40.526,40.7928,40.526,40.7039,194650.0
2024-09-24 12:30:00,41.17,41.38,41.16,41.26,190641.0,40.694,40.9016,40.6841,40.783,190641.0
2024-09-24 13:00:00,41.26,41.28,41.14,41.23,245570.0,40.783,40.8027,40.6643,40.7533,245570.0
2024-09-24 13:30:00,41.22,41.33,41.16,41.3,177224.0,40.7434,40.8521,40.6841,40.8225,177224.0
2024-09-24 14:00:00,41.3,41.48,41.3,41.46,219350.0,40.8225,41.0004,40.8225,40.9806,219350.0
2024-09-24 14:30:00,41.46,41.46,41.38,41.41,167233.0,40.9806,40.9806,40.9016,40.9312,167233.0
2024-09-24 15:00:00,41.41,41.49,41.38,41.47,248636.0,40.9312,41.0103,40.9016,40.9905,248636.0
2024-09-24 15:30:00,41.47,41.59,41.35,41.37,1213051.0,40.9905,41.1091,40.8719,40.8917,1213051.0
2024-09-25 09:30:00,41.3,41.59,41.23,41.57,589277.0,40.8225,41.1091,40.7533,41.0894,589277.0
2024-09-25 10:00:00,41.57,41.69,41.41,41.53,307871.0,41.0894,41.208,40.9312,41.0498,307871.0
2024-09-25 10:30:00,41.53,41.63,41.26,41.36,460136.0,41.0498,41.1487,40.783,40.8818,460136.0
2024-09-25 11:00:00,41.37,41.37,41.26,41.31,184655.0,40.8917,40.8917,40.783,40.8324,184655.0
2024-09-25 11:30:00,41.3,41.4,41.26,41.36,143739.0,40.8225,40.9213,40.783,40.8818,143739.0
2024-09-25 12:00:00,41.35,41.38,41.24,41.32,144918.0,40.8719,40.9016,40.7632,40.8423,144918.0
2024-09-25 12:30:00,41.3,41.32,41.21,41.28,278230.0,40.8225,40.8423,40.7335,40.8027,278230.0
2024-09-25 13:00:00,41.28,41.33,41.22,41.3,138982.0,40.8027,40.8521,40.7434,40.8225,138982.0
2024-09-25 13:30:00,41.3,41.41,41.29,41.36,109838.0,40.8225,40.9312,40.8126,40.8818,109838.0
2024-09-25 14:00:00,41.36,41.39,41.31,41.39,92778.0,40.8818,40.9115,40.8324,40.9115,92778.0
2024-09-25 14:30:00,41.4,41.4,41.3,41.35,114768.0,40.9213,40.9213,40.8225,40.8719,114768.0
2024-09-25 15:00:00,41.35,41.4,41.34,41.35,125008.0,40.8719,40.9213,40.862,40.8719,125008.0
2024-09-25 15:30:00,41.35,41.36,41.19,41.3,535490.0,40.8719,40.8818,40.7138,40.8225,535490.0
2024-09-26 09:30:00,41.62,41.77,41.22,41.45,815772.0,41.1388,41.2871,40.7434,40.9708,815772.0
2024-09-26 10:00:00,41.44,41.68,41.42,41.54,267532.0,40.9609,41.1981,40.9411,41.0597,267532.0
2024-09-26 10:30:00,41.56,41.77,41.52,41.63,145074.0,41.0795,41.2871,41.0399,41.1487,145074.0
2024-09-26 11:00:00,41.63,41.83,41.48,41.8,181493.0,41.1487,41.3464,41.0004,41.3167,181493.0
2024-09-26 11:30:00,41.79,41.94,41.79,41.9,176823.0,41.3068,41.4551,41.3068,41.4156,176823.0
2024-09-26 12:00:00,41.9,41.9,41.68,41.78,192630.0,41.4156,41.4156,41.1981,41.2969,192630.0
2024-09-26 12:30:00,41.77,41.89,41.77,41.84,64014.0,41.2871,41.4057,41.2871,41.3562,64014.0
2024-09-26 13:00:00,41.84,41.92,41.79,41.84,89955.0,41.3562,41.4353,41.3068,41.3562,89955.0
2024-09-26 13:30:00,41.84,41.84,41.77,41.77,189786.0,41.3562,41.3562,41.2871,41.2871,189786.0
2024-09-26 14:00:00,41.77,41.88,41.74,41.81,223311.0,41.2871,41.3958,41.2574,41.3266,223311.0
2024-09-26 14:30:00,41.8,41.83,41.73,41.73,186177.0,41.3167,41.3464,41.2475,41.2475,186177.0
2024-09-26 15:00:00,41.73,41.79,41.62,41.64,323716.0,41.2475,41.3068,41.1388,41.1586,323716.0
2024-09-26 15:30:00,41.64,41.69,41.59,41.63,446894.0,41.1586,41.208,41.1091,41.1487,446894.0
2024-09-27 09:30:00,41.44,41.58,41.2,41.23,498960.0,40.9609,41.0993,40.7236,40.7533,498960.0
2024-09-27 10:00:00,41.23,41.33,41.01,41.08,406003.0,40.7533,40.8521,40.5358,40.605,406003.0
2024-09-27 10:30:00,41.08,41.12,40.76,40.77,300603.0,40.605,40.6446,40.2887,40.2986,300603.0
2024-09-27 11:00:00,40.77,40.82,40.58,40.79,378376.0,40.2986,40.348,40.1108,40.3184,378376.0
2024-09-27 11:30:00,40.79,40.8,40.64,40.69,281103.0,40.3184,40.3283,40.1701,40.2195,281103.0
2024-09-27 12:00:00,40.69,40.71,40.55,40.64,208310.0,40.2195,40.2393,40.0812,40.1701,208310.0
2024-09-27 12:30:00,40.64,40.74,40.61,40.64,169165.0,40.1701,40.269,40.1405,40.1701,169165.0
2024-09-27 13:00:00,40.65,40.65,40.45,40.48,232229.0,40.18,40.18,39.9823,40.012,232229.0
2024-09-27 13:30:00,40.48,40.49,40.37,40.43,253803.0,40.012,40.0219,39.9032,39.9626,253803.0
2024-09-27 14:00:00,40.43,40.5,40.38,40.38,178358.0,39.9626,40.0317,39.9131,39.9131,178358.0
2024-09-27 14:30:00,40.38,40.53,40.32,40.48,159929.0,39.9131,40.0614,39.8538,40.012,159929.0
2024-09-27 15:00:00,40.47,40.48,40.41,40.48,197850.0,40.0021,40.012,39.9428,40.012,197850.0
2024-09-27 15:30:00,40.48,40.51,40.34,40.37,672636.0,40.012,40.0416,39.8736,39.9032,672636.0
2024-09-30 09:30:00,40.18,40.18,39.7,39.77,658912.0,39.7154,39.7154,39.241,39.3102,658912.0
2024-09-30 10:00:00,39.76,39.78,39.59,39.69,218977.0,39.3003,39.3201,39.1323,39.2311,218977.0
2024-09-30 10:30:00,39.69,39.81,39.63,39.66,222673.0,39.2311,39.3497,39.1718,39.2015,222673.0
2024-09-30 11:00:00,39.66,39.76,39.61,39.66,249292.0,39.2015,39.3003,39.152,39.2015,249292.0
2024-09-30 11:30:00,39.67,39.67,39.56,39.62,166512.0,39.2113,39.2113,39.1026,39.1619,166512.0
2024-09-30 12:00:00,39.63,39.71,39.63,39.71,104896.0,39.1718,39.2509,39.1718,39.2509,104896.0
2024-09-30 12:30:00,39.7,39.76,39.65,39.76,93347.0,39.241,39.3003,39.1916,39.3003,93347.0
2024-09-30 13:00:00,39.76,39.78,39.63,39.63,82001.0,39.3003,39.3201,39.1718,39.1718,82001.0
2024-09-30 13:30:00,39.63,39.71,39.63,39.67,107272.0,39.1718,39.2509,39.1718,39.2113,107272.0
2024-09-30 14:00:00,39.68,39.68,39.36,39.47,414632.0,39.2212,39.2212,38.9049,39.0137,414632.0
2024-09-30 14:30:00,39.47,39.7,39.47,39.65,313418.0,39.0137,39.241,39.0137,39.1916,313418.0
2024-09-30 15:00:00,39.64,39.64,39.54,39.56,172108.0,39.1817,39.1817,39.0828,39.1026,172108.0
2024-09-30 15:30:00,39.56,39.83,39.52,39.8,711178.0,39.1026,39.3695,39.0631,39.3398,711178.0
2024-10-01 09:30:00,40.31,40.75,40.18,40.52,863960.0,39.8439,40.2789,39.7154,40.0515,863960.0
2024-10-01 10:00:00,40.52,40.64,40.08,40.28,521250.0,40.0515,40.1701,39.6166,39.8143,521250.0
2024-10-01 10:30:00,40.29,40.36,40.06,40.12,207105.0,39.8242,39.8934,39.5968,39.6561,207105.0
2024-10-01 11:00:00,40.12,40.32,39.96,40.3,258196.0,39.6561,39.8538,39.498,39.8341,258196.0
2024-10-01 11:30:00,40.3,40.35,40.2,40.23,128447.0,39.8341,39.8835,39.7352,39.7649,128447.0
2024-10-01 12:00:00,40.23,40.24,40.13,40.19,118186.0,39.7649,39.7747,39.666,39.7253,118186.0
2024-10-01 12:30:00,40.18,40.39,40.15,40.29,336205.0,39.7154,39.923,39.6858,39.8242,336205.0
2024-10-01 13:00:00,40.28,40.34,40.18,40.2,208742.0,39.8143,39.8736,39.7154,39.7352,208742.0
2024-10-01 13:30:00,40.2,40.3,40.11,40.23,421073.0,39.7352,39.8341,39.6463,39.7649,421073.0
2024-10-01 14:00:00,40.24,40.34,40.21,40.34,122737.0,39.7747,39.8736,39.7451,39.8736,122737.0
2024-10-01 14:30:00,40.35,40.43,40.33,40.4,136972.0,39.8835,39.9626,39.8637,39.9329,136972.0
2024-10-01 15:00:00,40.39,40.59,40.38,40.56,177059.0,39.923,40.1207,39.9131,40.091,177059.0
2024-10-01 15:30:00,40.56,40.56,40.37,40.46,540623.0,40.091,40.091,39.9032,39.9922,540623.0
2024-10-02 09:30:00,40.5,40.67,40.21,40.61,517566.0,40.0317,40.1998,39.7451,40.1405,517566.0
2024-10-02 10:00:00,40.62,40.78,40.47,40.49,292453.0,40.1504,40.3085,40.0021,40.0219,292453.0
2024-10-02 10:30:00,40.49,40.55,40.23,40.25,375758.0,40.0219,40.0812,39.7649,39.7846,375758.0
2024-10-02 11:00:00,40.25,40.26,40.05,40.24,289176.0,39.7846,39.7945,39.5869,39.7747,289176.0
2024-10-02 11:30:00,40.24,40.45,40.23,40.37,128746.0,39.7747,39.9823,39.7649,39.9032,128746.0
2024-10-02 12:00:00,40.38,40.45,40.35,40.37,89370.0,39.9131,39.9823,39.8835,39.9032,89370.0
2024-10-02 12:30:00,40.36,40.38,40.27,40.27,87832.0,39.8934,39.9131,39.8044,39.8044,87832.0
2024-10-02 13:00:00,40.27,40.29,40.21,40.26,97996.0,39.8044,39.8242,39.7451,39.7945,97996.0
2024-10-02 13:30:00,40.26,40.34,40.23,40.33,74041.0,39.7945,39.8736,39.7649,39.8637,74041.0
2024-10-02 14:00:00,40.32,40.34,40.25,40.29,90392.0,39.8538,39.8736,39.7846,39.8242,90392.0
2024-10-02 14:30:00,40.29,40.41,40.28,40.37,61072.0,39.8242,39.9428,39.8143,39.9032,61072.0
2024-10-02 15:00:00,40.36,40.4,40.31,40.35,79143.0,39.8934,39.9329,39.8439,39.8835,79143.0
2024-10-02 15:30:00,40.37,40.44,40.33,40.38,247011.0,39.9032,39.9724,39.8637,39.9131,247011.0
2024-10-03 09:30:00,39.81,39.87,39.65,39.71,408276.0,39.3497,39.409,39.1916,39.2509,408276.0
2024-10-03 10:00:00,39.71,39.81,39.52,39.61,432263.0,39.2509,39.3497,39.0631,39.152,432263.0
2024-10-03 10:30:00,39.59,39.64,39.34,39.46,187787.0,39.1323,39.1817,38.8852,39.0038,187787.0
2024-10-03 11:00:00,39.45,39.56,39.41,39.49,151939.0,38.9939,39.1026,38.9543,39.0334,151939.0
2024-10-03 11:30:00,39.49,39.59,39.47,39.5,144556.0,39.0334,39.1323,39.0137,39.0433,144556.0
2024-10-03 12:00:00,39.52,39.63,39.49,39.61,103502.0,39.0631,39.1718,39.0334,39.152,103502.0
2024-10-03 12:30:00,39.61,39.76,39.56,39.67,154144.0,39.152,39.3003,39.1026,39.2113,154144.0
2024-10-03 13:00:00,39.66,39.77,39.62,39.64,265333.0,39.2015,39.3102,39.1619,39.1817,265333.0
2024-10-03 13:30:00,39.64,39.67,39.51,39.56,94476.0,39.1817,39.2113,39.0532,39.1026,94476.0
2024-10-03 14:00:00,39.57,39.63,39.55,39.62,77355.0,39.1125,39.1718,39.0927,39.1619,77355.0
2024-10-03 14:30:00,39.62,39.66,39.59,39.59,127729.0,39.1619,39.2015,39.1323,39.1323,127729.0
2024-10-03 15:00:00,39.59,39.62,39.55,39.58,229754.0,39.1323,39.1619,39.0927,39.1224,229754.0
2024-10-03 15:30:00,39.58,39.62,39.52,39.61,952295.0,39.1224,39.1619,39.0631,39.152,952295.0
2024-10-04 09:30:00,39.65,39.74,39.35,39.64,552153.0,39.1916,39.2805,38.895,39.1817,552153.0
2024-10-04 10:00:00,39.63,39.77,39.54,39.62,276785.0,39.1718,39.3102,39.0828,39.1619,276785.0
2024-10-04 10:30:00,39.62,39.89,39.44,39.84,313227.0,39.1619,39.4288,38.984,39.3794,313227.0
2024-10-04 11:00:00,39.85,40.19,39.76,39.79,504050.0,39.3893,39.7253,39.3003,39.33,504050.0
2024-10-04 11:30:00,39.79,39.87,39.71,39.81,195801.0,39.33,39.409,39.2509,39.3497,195801.0
2024-10-04 12:00:00,39.82,39.82,39.64,39.7,165413.0,39.3596,39.3596,39.1817,39.241,165413.0
2024-10-04 12:30:00,39.7,39.7,39.55,39.61,106636.0,39.241,39.241,39.0927,39.152,106636.0
2024-10-04 13:00:00,39.61,39.65,39.57,39.6,83176.0,39.152,39.1916,39.1125,39.1421,83176.0
2024-10-04 13:30:00,39.6,39.65,39.54,39.63,103921.0,39.1421,39.1916,39.0828,39.1718,103921.0
2024-10-04 14:00:00,39.63,39.65,39.51,39.57,64191.0,39.1718,39.1916,39.0532,39.1125,64191.0
2024-10-04 14:30:00,39.58,39.59,39.55,39.56,53665.0,39.1224,39.1323,39.0927,39.1026,53665.0
2024-10-04 15:00:00,39.55,39.56,39.47,39.53,121613.0,39.0927,39.1026,39.0137,39.073,121613.0
2024-10-04 15:30:00,39.52,39.59,39.51,39.58,265006.0,39.0631,39.1323,39.0532,39.1224,265006.0
2024-10-07 09:30:00,39.29,39.3,38.91,38.97,454119.0,38.8357,38.8456,38.4601,38.5194,454119.0
2024-10-07 10:00:00,38.99,39.15,38.95,38.98,179209.0,38.5392,38.6974,38.4997,38.5293,179209.0
2024-10-07 10:30:00,38.97,39.02,38.85,38.87,137411.0,38.5194,38.5689,38.4008,38.4206,137411.0
2024-10-07 11:00:00,38.87,39.04,38.85,39.0,109880.0,38.4206,38.5886,38.4008,38.5491,109880.0
2024-10-07 11:30:00,39.01,39.09,38.99,39.01,106402.0,38.559,38.638,38.5392,38.559,106402.0
2024-10-07 12:00:00,39.01,39.03,38.97,39.0,76146.0,38.559,38.5787,38.5194,38.5491,76146.0
2024-10-07 12:30:00,38.99,39.14,38.99,39.14,48585.0,38.5392,38.6875,38.5392,38.6875,48585.0
2024-10-07 13:00:00,39.13,39.14,39.06,39.09,90838.0,38.6776,38.6875,38.6084,38.638,90838.0
2024-10-07 13:30:00,39.08,39.14,39.06,39.07,62696.0,38.6282,38.6875,38.6084,38.6183,62696.0
2024-10-07 14:00:00,39.08,39.1,39.04,39.06,56089.0,38.6282,38.6479,38.5886,38.6084,56089.0
2024-10-07 14:30:00,39.06,39.09,38.85,38.85,232414.0,38.6084,38.638,38.4008,38.4008,232414.0
2024-10-07 15:00:00,38.84,38.97,38.83,38.95,171252.0,38.3909,38.5194,38.381,38.4997,171252.0
2024-10-07 15:30:00,38.95,39.12,38.93,39.06,510834.0,38.4997,38.6677,38.4799,38.6084,510834.0
2024-10-08 09:30:00,38.68,38.96,38.64,38.86,459613.0,38.2328,38.5095,38.1932,38.4107,459613.0
2024-10-08 10:00:00,38.89,38.95,38.6,38.61,352508.0,38.4404,38.4997,38.1537,38.1636,352508.0
2024-10-08 10:30:00,38.61,38.7,38.49,38.63,334416.0,38.1636,38.2526,38.045,38.1834,334416.0
2024-10-08 11:00:00,38.63,38.65,38.45,38.45,217483.0,38.1834,38.2031,38.0054,38.0054,217483.0
2024-10-08 11:30:00,38.45,38.58,38.38,38.55,243233.0,38.0054,38.1339,37.9363,38.1043,243233.0
2024-10-08 12:00:00,38.55,38.66,38.52,38.6,123625.0,38.1043,38.213,38.0746,38.1537,123625.0
2024-10-08 12:30:00,38.59,38.64,38.55,38.63,220687.0,38.1438,38.1932,38.1043,38.1834,220687.0
2024-10-08 13:00:00,38.63,38.74,38.58,38.72,160938.0,38.1834,38.2921,38.1339,38.2723,160938.0
2024-10-08 13:30:00,38.71,38.75,38.67,38.69,101916.0,38.2624,38.302,38.2229,38.2427,101916.0
2024-10-08 14:00:00,38.69,38.81,38.69,38.78,289023.0,38.2427,38.3613,38.2427,38.3316,289023.0
2024-10-08 14:30:00,38.77,38.83,38.76,38.8,189156.0,38.3217,38.381,38.3119,38.3514,189156.0
2024-10-08 15:00:00,38.8,38.83,38.76,38.78,156998.0,38.3514,38.381,38.3119,38.3316,156998.0
2024-10-08 15:30:00,38.78,39.0,38.78,38.98,444172.0,38.3316,38.5491,38.3316,38.5293,444172.0
2024-10-09 09:30:00,38.44,38.55,38.18,38.43,529005.0,37.9956,38.1043,37.7386,37.9857,529005.0
2024-10-09 10:00:00,38.43,38.45,38.21,38.27,342478.0,37.9857,38.0054,37.7682,37.8275,342478.0
2024-10-09 10:30:00,38.28,38.41,38.17,38.37,352318.0,37.8374,37.9659,37.7287,37.9264,352318.0
2024-10-09 11:00:00,38.37,38.58,38.37,38.53,245378.0,37.9264,38.1339,37.9264,38.0845,245378.0
2024-10-09 11:30:00,38.54,38.6,38.47,38.52,151682.0,38.0944,38.1537,38.0252,38.0746,151682.0
2024-10-09 12:00:00,38.53,38.53,38.46,38.47,168810.0,38.0845,38.0845,38.0153,38.0252,168810.0
2024-10-09 12:30:00,38.46,38.48,38.41,38.44,184069.0,38.0153,38.0351,37.9659,37.9956,184069.0
2024-10-09 13:00:00,38.44,38.45,38.38,38.41,153250.0,37.9956,38.0054,37.9363,37.9659,153250.0
2024-10-09 13:30:00,38.41,38.55,38.41,38.53,193059.0,37.9659,38.1043,37.9659,38.0845,193059.0
2024-10-09 14:00:00,38.53,38.59,38.47,38.59,197662.0,38.0845,38.1438,38.0252,38.1438,197662.0
2024-10-09 14:30:00,38.59,38.62,38.54,38.55,176204.0,38.1438,38.1735,38.0944,38.1043,176204.0
2024-10-09 15:00:00,38.55,38.67,38.55,38.66,241786.0,38.1043,38.2229,38.1043,38.213,241786.0
2024-10-09 15:30:00,38.66,38.78,38.6,38.77,494508.0,38.213,38.3316,38.1537,38.3217,494508.0
2024-10-10 09:30:00,38.99,39.35,38.77,39.35,601029.0,38.5392,38.895,38.3217,38.895,601029.0
2024-10-10 10:00:00,39.35,39.51,39.19,39.3,473842.0,38.895,39.0532,38.7369,38.8456,473842.0
2024-10-10 10:30:00,39.28,39.32,39.17,39.26,171791.0,38.8258,38.8654,38.7171,38.8061,171791.0
2024-10-10 11:00:00,39.26,39.33,39.18,39.23,218981.0,38.8061,38.8753,38.727,38.7764,218981.0
2024-10-10 11:30:00,39.23,39.35,39.13,39.34,192707.0,38.7764,38.895,38.6776,38.8852,192707.0
2024-10-10 12:00:00,39.34,39.55,39.34,39.54,269495.0,38.8852,39.0927,38.8852,39.0828,269495.0
2024-10-10 12:30:00,39.55,39.55,39.36,39.41,414052.0,39.0927,39.0927,38.9049,38.9543,414052.0
2024-10-10 13:00:00,39.41,39.57,39.36,39.56,222107.0,38.9543,39.1125,38.9049,39.1026,222107.0
2024-10-10 13:30:00,39.56,39.7,39.56,39.69,262617.0,39.1026,39.241,39.1026,39.2311,262617.0
2024-10-10 14:00:00,39.7,39.84,39.67,39.8,283143.0,39.241,39.3794,39.2113,39.3398,283143.0
2024-10-10 14:30:00,39.8,39.84,39.74,39.76,245044.0,39.3398,39.3794,39.2805,39.3003,245044.0
2024-10-10 15:00:00,39.76,39.88,39.76,39.8,293573.0,39.3003,39.4189,39.3003,39.3398,293573.0
2024-10-10 15:30:00,39.8,39.89,39.8,39.87,721667.0,39.3398,39.4288,39.3398,39.409,721667.0
2024-10-11 09:30:00,40.03,40.46,39.98,40.17,540403.0,39.5672,39.9922,39.5178,39.7056,540403.0
2024-10-11 10:00:00,40.16,40.35,40.15,40.24,300644.0,39.6957,39.8835,39.6858,39.7747,300644.0
2024-10-11 10:30:00,40.22,40.24,40.12,40.16,176702.0,39.755,39.7747,39.6561,39.6957,176702.0
2024-10-11 11:00:00,40.17,40.28,40.17,40.26,119425.0,39.7056,39.8143,39.7056,39.7945,119425.0
2024-10-11 11:30:00,40.26,40.26,40.14,40.19,77239.0,39.7945,39.7945,39.6759,39.7253,77239.0
2024-10-11 12:00:00,40.19,40.26,40.18,40.25,108896.0,39.7253,39.7945,39.7154,39.7846,108896.0
2024-10-11 12:30:00,40.24,40.24,40.12,40.17,107511.0,39.7747,39.7747,39.6561,39.7056,107511.0
2024-10-11 13:00:00,40.17,40.18,40.07,40.15,109232.0,39.7056,39.7154,39.6067,39.6858,109232.0
2024-10-11 13:30:00,40.15,40.19,40.09,40.18,123519.0,39.6858,39.7253,39.6265,39.7154,123519.0
2024-10-11 14:00:00,40.18,40.18,40.05,40.05,78697.0,39.7154,39.7154,39.5869,39.5869,78697.0
2024-10-11 14:30:00,40.06,40.18,40.02,40.14,141022.0,39.5968,39.7154,39.5573,39.6759,141022.0
2024-10-11 15:00:00,40.14,40.15,40.07,40.11,106294.0,39.6759,39.6858,39.6067,39.6463,106294.0
2024-10-11 15:30:00,40.12,40.12,40.02,40.05,434123.0,39.6561,39.6561,39.5573,39.5869,434123.0
2024-10-14 09:30:00,39.93,40.3,39.72,40.1,279169.0,39.4683,39.8341,39.2608,39.6364,279169.0
2024-10-14 10:00:00,40.1,40.12,39.7,39.73,219078.0,39.6364,39.6561,39.241,39.2706,219078.0
2024-10-14 10:30:00,39.73,39.8,39.68,39.77,215381.0,39.2706,39.3398,39.2212,39.3102,215381.0
2024-10-14 11:00:00,39.77,39.87,39.77,39.78,170749.0,39.3102,39.409,39.3102,39.3201,170749.0
2024-10-14 11:30:00,39.77,39.86,39.77,39.84,42964.0,39.3102,39.3991,39.3102,39.3794,42964.0
2024-10-14 12:00:00,39.84,39.86,39.8,39.81,30322.0,39.3794,39.3991,39.3398,39.3497,30322.0
2024-10-14 12:30:00,39.82,39.89,39.82,39.88,32501.0,39.3596,39.4288,39.3596,39.4189,32501.0
2024-10-14 13:00:00,39.87,39.91,39.86,39.89,36837.0,39.409,39.4486,39.3991,39.4288,36837.0
2024-10-14 13:30:00,39.88,39.92,39.88,39.9,38198.0,39.4189,39.4584,39.4189,39.4387,38198.0
2024-10-14 14:00:00,39.89,39.94,39.88,39.93,27771.0,39.4288,39.4782,39.4189,39.4683,27771.0
2024-10-14 14:30:00,39.93,39.97,39.92,39.94,32818.0,39.4683,39.5079,39.4584,39.4782,32818.0
2024-10-14 15:00:00,39.94,40.04,39.89,40.01,62252.0,39.4782,39.5771,39.4288,39.5474,62252.0
2024-10-14 15:30:00,40.01,40.17,40.01,40.17,195042.0,39.5474,39.7056,39.5474,39.7056,195042.0
2024-10-15 09:30:00,40.15,40.25,39.97,39.99,400928.0,39.6858,39.7846,39.5079,39.5276,400928.0
2024-10-15 10:00:00,39.98,40.62,39.97,40.4,323648.0,39.5178,40.1504,39.5079,39.9329,323648.0
2024-10-15 10:30:00,40.39,40.52,40.21,40.37,256810.0,39.923,40.0515,39.7451,39.9032,256810.0
2024-10-15 11:00:00,40.37,40.41,40.27,40.4,150214.0,39.9032,39.9428,39.8044,39.9329,150214.0
2024-10-15 11:30:00,40.41,40.48,40.33,40.39,245640.0,39.9428,40.012,39.8637,39.923,245640.0
2024-10-15 12:00:00,40.4,40.54,40.38,40.5,106926.0,39.9329,40.0713,39.9131,40.0317,106926.0
2024-10-15 12:30:00,40.5,40.56,40.46,40.53,124999.0,40.0317,40.091,39.9922,40.0614,124999.0
2024-10-15 13:00:00,40.53,40.55,40.42,40.5,145906.0,40.0614,40.0812,39.9527,40.0317,145906.0
2024-10-15 13:30:00,40.5,40.52,40.45,40.48,73849.0,40.0317,40.0515,39.9823,40.012,73849.0
2024-10-15 14:00:00,40.48,40.56,40.47,40.51,94697.0,40.012,40.091,40.0021,40.0416,94697.0
2024-10-15 14:30:00,40.52,40.62,40.52,40.55,129286.0,40.0515,40.1504,40.0515,40.0812,129286.0
2024-10-15 15:00:00,40.55,40.6,40.5,40.59,161717.0,40.0812,40.1306,40.0317,40.1207,161717.0
2024-10-15 15:30:00,40.58,40.67,40.51,40.66,442476.0,40.1108,40.1998,40.0416,40.1899,442476.0
2024-10-16 09:30:00,41.15,41.72,41.1,41.23,895815.0,40.6742,41.2376,40.6248,40.7533,895815.0
2024-10-16 10:00:00,41.22,41.43,41.17,41.24,304663.0,40.7434,40.951,40.694,40.7632,304663.0
2024-10-16 10:30:00,41.24,41.32,41.05,41.1,261345.0,40.7632,40.8423,40.5754,40.6248,261345.0
2024-10-16 11:00:00,41.11,41.16,40.9,41.14,211242.0,40.6347,40.6841,40.4271,40.6643,211242.0
2024-10-16 11:30:00,41.13,41.19,40.98,41.03,160328.0,40.6545,40.7138,40.5062,40.5556,160328.0
2024-10-16 12:00:00,41.02,41.11,40.97,41.04,179105.0,40.5457,40.6347,40.4963,40.5655,179105.0
2024-10-16 12:30:00,41.03,41.16,41.01,41.16,160377.0,40.5556,40.6841,40.5358,40.6841,160377.0
2024-10-16 13:00:00,41.17,41.27,41.15,41.26,192700.0,40.694,40.7928,40.6742,40.783,192700.0
2024-10-16 13:30:00,41.27,41.42,41.26,41.4,221168.0,40.7928,40.9411,40.783,40.9213,221168.0
2024-10-16 14:00:00,41.39,41.44,41.36,41.39,202069.0,40.9115,40.9609,40.8818,40.9115,202069.0
2024-10-16 14:30:00,41.38,41.4,41.28,41.28,224923.0,40.9016,40.9213,40.8027,40.8027,224923.0
2024-10-16 15:00:00,41.28,41.3,41.19,41.2,344544.0,40.8027,40.8225,40.7138,40.7236,344544.0
2024-10-16 15:30:00,41.2,41.2,40.99,41.02,688748.0,40.7236,40.7236,40.5161,40.5457,688748.0
2024-10-17 09:30:00,41.39,41.64,41.18,41.53,648914.0,40.9115,41.1586,40.7039,41.0498,648914.0
2024-10-17 10:00:00,41.54,41.63,41.37,41.55,335957.0,41.0597,41.1487,40.8917,41.0696,335957.0
2024-10-17 10:30:00,41.54,41.88,41.52,41.85,609609.0,41.0597,41.3958,41.0399,41.3661,609609.0
2024-10-17 11:00:00,41.86,41.87,41.63,41.81,356692.0,41.376,41.3859,41.1487,41.3266,356692.0
2024-10-17 11:30:00,41.8,41.87,41.77,41.83,227661.0,41.3167,41.3859,41.2871,41.3464,227661.0
2024-10-17 12:00:00,41.82,41.83,41.69,41.69,152098.0,41.3365,41.3464,41.208,41.208,152098.0
2024-10-17 12:30:00,41.69,41.77,41.59,41.76,166756.0,41.208,41.2871,41.1091,41.2772,166756.0
2024-10-17 13:00:00,41.76,41.8,41.71,41.75,115009.0,41.2772,41.3167,41.2278,41.2673,115009.0
2024-10-17 13:30:00,41.75,41.77,41.7,41.76,114884.0,41.2673,41.2871,41.2179,41.2772,114884.0
2024-10-17 14:00:00,41.75,41.76,41.68,41.68,102947.0,41.2673,41.2772,41.1981,41.1981,102947.0
2024-10-17 14:30:00,41.67,41.67,41.53,41.57,146433.0,41.1882,41.1882,41.0498,41.0894,146433.0
2024-10-17 15:00:00,41.57,41.61,41.51,41.56,163545.0,41.0894,41.1289,41.0301,41.0795,163545.0
2024-10-17 15:30:00,41.55,41.57,41.45,41.51,767225.0,41.0696,41.0894,40.9708,41.0301,767225.0
2024-10-18 09:30:00,42.0,42.46,41.83,42.32,932154.0,41.5144,41.9691,41.3464,41.8307,932154.0
2024-10-18 10:00:00,42.33,42.47,42.27,42.39,413308.0,41.8406,41.979,41.7813,41.8999,413308.0
2024-10-18 10:30:00,42.39,42.65,42.36,42.65,461030.0,41.8999,42.1569,41.8702,42.1569,461030.0
2024-10-18 11:00:00,42.65,42.98,42.6,42.93,662969.0,42.1569,42.4831,42.1075,42.4336,662969.0
2024-10-18 11:30:00,42.94,42.98,42.85,42.92,373051.0,42.4435,42.4831,42.3546,42.4238,373051.0
2024-10-18 12:00:00,42.92,43.12,42.91,43.1,455573.0,42.4238,42.6214,42.4139,42.6017,455573.0
2024-10-18 12:30:00,43.09,43.2,43.02,43.19,314895.0,42.5918,42.7005,42.5226,42.6906,314895.0
2024-10-18 13:00:00,43.2,43.3,43.1,43.13,381681.0,42.7005,42.7994,42.6017,42.6313,381681.0
2024-10-18 13:30:00,43.12,43.16,43.06,43.13,274525.0,42.6214,42.661,42.5621,42.6313,274525.0
2024-10-18 14:00:00,43.13,43.22,43.13,43.16,185528.0,42.6313,42.7203,42.6313,42.661,185528.0
2024-10-18 14:30:00,43.16,43.3,43.14,43.23,209402.0,42.661,42.7994,42.6412,42.7302,209402.0
2024-10-18 15:00:00,43.23,43.29,43.16,43.28,245846.0,42.7302,42.7895,42.661,42.7796,245846.0
2024-10-18 15:30:00,43.28,43.3,43.06,43.14,778422.0,42.7796,42.7994,42.5621,42.6412,778422.0
2024-10-21 09:30:00,43.74,44.01,43.6,43.9,961425.0,43.2343,43.5012,43.0959,43.3924,961425.0
2024-10-21 10:00:00,43.89,43.97,43.58,43.61,509621.0,43.3825,43.4616,43.0761,43.1058,509621.0
2024-10-21 10:30:00,43.62,43.68,43.33,43.44,391445.0,43.1157,43.175,42.829,42.9377,391445.0
2024-10-21 11:00:00,43.45,43.48,43.19,43.32,372689.0,42.9476,42.9773,42.6906,42.8191,372689.0
2024-10-21 11:30:00,43.31,43.42,43.3,43.36,219772.0,42.8093,42.918,42.7994,42.8587,219772.0
2024-10-21 12:00:00,43.36,43.43,43.29,43.36,175234.0,42.8587,42.9279,42.7895,42.8587,175234.0
2024-10-21 12:30:00,43.35,43.44,43.34,43.41,98712.0,42.8488,42.9377,42.8389,42.9081,98712.0
2024-10-21 13:00:00,43.41,43.52,43.4,43.45,200686.0,42.9081,43.0168,42.8982,42.9476,200686.0
2024-10-21 13:30:00,43.45,43.45,43.33,43.35,260411.0,42.9476,42.9476,42.829,42.8488,260411.0
2024-10-21 14:00:00,43.34,43.34,43.2,43.27,268762.0,42.8389,42.8389,42.7005,42.7697,268762.0
2024-10-21 14:30:00,43.26,43.27,43.1,43.13,211922.0,42.7598,42.7697,42.6017,42.6313,211922.0
2024-10-21 15:00:00,43.13,43.17,43.08,43.16,266324.0,42.6313,42.6709,42.5819,42.661,266324.0
2024-10-21 15:30:00,43.16,43.27,43.16,43.23,399736.0,42.661,42.7697,42.661,42.7302,399736.0
2024-10-22 09:30:00,43.52,43.98,43.52,43.75,881071.0,43.0168,43.4715,43.0168,43.2442,881071.0
2024-10-22 10:00:00,43.73,43.88,43.59,43.74,370170.0,43.2244,43.3727,43.086,43.2343,370170.0
2024-10-22 10:30:00,43.77,43.94,43.71,43.9,215379.0,43.2639,43.432,43.2046,43.3924,215379.0
2024-10-22 11:00:00,43.91,43.98,43.85,43.9,159780.0,43.4023,43.4715,43.343,43.3924,159780.0
2024-10-22 11:30:00,43.89,43.96,43.8,43.82,147702.0,43.3825,43.4517,43.2936,43.3134,147702.0
2024-10-22 12:00:00,43.82,44.02,43.81,44.02,260216.0,43.3134,43.511,43.3035,43.511,260216.0
2024-10-22 12:30:00,44.02,44.16,44.01,44.15,166428.0,43.511,43.6494,43.5012,43.6395,166428.0
2024-10-22 13:00:00,44.15,44.22,44.07,44.08,139441.0,43.6395,43.7087,43.5605,43.5703,139441.0
2024-10-22 13:30:00,44.08,44.16,44.05,44.08,135763.0,43.5703,43.6494,43.5407,43.5703,135763.0
2024-10-22 14:00:00,44.07,44.1,44.01,44.02,146941.0,43.5605,43.5901,43.5012,43.511,146941.0
2024-10-22 14:30:00,44.02,44.03,43.91,43.91,152234.0,43.511,43.5209,43.4023,43.4023,152234.0
2024-10-22 15:00:00,43.91,44.05,43.87,44.05,126449.0,43.4023,43.5407,43.3628,43.5407,126449.0
2024-10-22 15:30:00,44.05,44.1,43.99,44.08,734651.0,43.5407,43.5901,43.4814,43.5703,734651.0
2024-10-23 09:30:00,43.51,43.79,43.19,43.59,719347.0,43.0069,43.2837,42.6906,43.086,719347.0
2024-10-23 10:00:00,43.59,43.65,43.24,43.34,388773.0,43.086,43.1453,42.7401,42.8389,388773.0
2024-10-23 10:30:00,43.33,43.39,43.17,43.26,344113.0,42.829,42.8883,42.6709,42.7598,344113.0
2024-10-23 11:00:00,43.27,43.31,43.03,43.09,470361.0,42.7697,42.8093,42.5325,42.5918,470361.0
2024-10-23 11:30:00,43.09,43.25,43.08,43.24,351447.0,42.5918,42.7499,42.5819,42.7401,351447.0
2024-10-23 12:00:00,43.22,43.23,43.15,43.15,289479.0,42.7203,42.7302,42.6511,42.6511,289479.0
2024-10-23 12:30:00,43.15,43.29,43.15,43.2,225173.0,42.6511,42.7895,42.6511,42.7005,225173.0
2024-10-23 13:00:00,43.2,43.21,43.05,43.12,341474.0,42.7005,42.7104,42.5523,42.6214,341474.0
2024-10-23 13:30:00,43.12,43.13,43.04,43.04,214360.0,42.6214,42.6313,42.5424,42.5424,214360.0
2024-10-23 14:00:00,43.04,43.04,42.91,42.94,235079.0,42.5424,42.5424,42.4139,42.4435,235079.0
2024-10-23 14:30:00,42.93,43.08,42.93,43.02,215138.0,42.4336,42.5819,42.4336,42.5226,215138.0
2024-10-23 15:00:00,43.02,43.06,42.98,43.05,206568.0,42.5226,42.5621,42.4831,42.5523,206568.0
2024-10-23 15:30:00,43.05,43.27,43.05,43.25,870013.0,42.5523,42.7697,42.5523,42.7499,870013.0
2024-10-24 09:30:00,43.47,43.51,42.62,42.79,796330.0,42.9674,43.0069,42.1272,42.2953,796330.0
2024-10-24 10:00:00,42.8,42.82,42.26,42.27,361588.0,42.3051,42.3249,41.7714,41.7813,361588.0
2024-10-24 10:30:00,42.27,42.37,42.12,42.28,382222.0,41.7813,41.8801,41.633,41.7912,382222.0
2024-10-24 11:00:00,42.29,42.31,42.12,42.12,318110.0,41.801,41.8208,41.633,41.633,318110.0
2024-10-24 11:30:00,42.11,42.12,41.72,41.79,731433.0,41.6231,41.633,41.2376,41.3068,731433.0
2024-10-24 12:00:00,41.79,41.81,41.41,41.53,1205239.0,41.3068,41.3266,40.9312,41.0498,1205239.0
2024-10-24 12:30:00,41.52,41.83,41.49,41.71,863493.0,41.0399,41.3464,41.0103,41.2278,863493.0
2024-10-24 13:00:00,41.72,41.84,41.69,41.77,455976.0,41.2376,41.3562,41.208,41.2871,455976.0
2024-10-24 13:30:00,41.77,41.83,41.68,41.83,312031.0,41.2871,41.3464,41.1981,41.3464,312031.0
2024-10-24 14:00:00,41.84,42.05,41.82,42.01,415163.0,41.3562,41.5638,41.3365,41.5243,415163.0
2024-10-24 14:30:00,42.0,42.02,41.91,41.95,315992.0,41.5144,41.5342,41.4254,41.465,315992.0
2024-10-24 15:00:00,41.94,42.02,41.86,41.94,316937.0,41.4551,41.5342,41.376,41.4551,316937.0
2024-10-24 15:30:00,41.94,42.14,41.92,42.12,727910.0,41.4551,41.6528,41.4353,41.633,727910.0
2024-10-25 09:30:00,41.8,41.89,41.46,41.68,691322.0,41.3167,41.4057,40.9806,41.1981,691322.0
2024-10-25 10:00:00,41.68,41.98,41.68,41.83,580668.0,41.1981,41.4946,41.1981,41.3464,580668.0
2024-10-25 10:30:00,41.83,42.04,41.74,41.95,352513.0,41.3464,41.5539,41.2574,41.465,352513.0
2024-10-25 11:00:00,41.96,42.15,41.91,42.05,474791.0,41.4749,41.6627,41.4254,41.5638,474791.0
2024-10-25 11:30:00,42.05,42.06,41.75,41.77,288748.0,41.5638,41.5737,41.2673,41.2871,288748.0
2024-10-25 12:00:00,41.76,41.87,41.74,41.83,226637.0,41.2772,41.3859,41.2574,41.3464,226637.0
2024-10-25 12:30:00,41.83,41.84,41.72,41.8,238241.0,41.3464,41.3562,41.2376,41.3167,238241.0
2024-10-25 13:00:00,41.8,41.81,41.69,41.71,153940.0,41.3167,41.3266,41.208,41.2278,153940.0
2024-10-25 13:30:00,41.71,41.74,41.67,41.67,103188.0,41.2278,41.2574,41.1882,41.1882,103188.0
2024-10-25 14:00:00,41.68,41.68,41.41,41.62,288369.0,41.1981,41.1981,40.9312,41.1388,288369.0
2024-10-25 14:30:00,41.6,41.67,41.55,41.59,85593.0,41.119,41.1882,41.0696,41.1091,85593.0
2024-10-25 15:00:00,41.59,41.59,41.47,41.55,279408.0,41.1091,41.1091,40.9905,41.0696,279408.0
2024-10-25 15:30:00,41.55,41.72,41.53,41.55,590123.0,41.0696,41.2376,41.0498,41.0696,590123.0
2024-10-28 09:30:00,41.33,41.58,41.23,41.45,536589.0,40.8521,41.0993,40.7533,40.9708,536589.0
2024-10-28 10:00:00,41.46,41.51,41.32,41.38,209970.0,40.9806,41.0301,40.8423,40.9016,209970.0
2024-10-28 10:30:00,41.38,41.63,41.33,41.49,266933.0,40.9016,41.1487,40.8521,41.0103,266933.0
2024-10-28 11:00:00,41.5,41.6,41.43,41.59,217428.0,41.0202,41.119,40.951,41.1091,217428.0
2024-10-28 11:30:00,41.59,41.6,41.46,41.46,121636.0,41.1091,41.119,40.9806,40.9806,121636.0
2024-10-28 12:00:00,41.46,41.59,41.44,41.59,122945.0,40.9806,41.1091,40.9609,41.1091,122945.0
2024-10-28 12:30:00,41.59,41.63,41.47,41.47,135058.0,41.1091,41.1487,40.9905,40.9905,135058.0
2024-10-28 13:00:00,41.48,41.48,41.38,41.46,140006.0,41.0004,41.0004,40.9016,40.9806,140006.0
2024-10-28 13:30:00,41.47,41.48,41.34,41.37,169478.0,40.9905,41.0004,40.862,40.8917,169478.0
2024-10-28 14:00:00,41.37,41.38,41.3,41.34,161323.0,40.8917,40.9016,40.8225,40.862,161323.0
2024-10-28 14:30:00,41.35,41.44,41.35,41.38,119946.0,40.8719,40.9609,40.8719,40.9016,119946.0
2024-10-28 15:00:00,41.37,41.44,41.31,41.42,184830.0,40.8917,40.9609,40.8324,40.9411,184830.0
2024-10-28 15:30:00,41.42,41.42,41.3,41.35,461544.0,40.9411,40.9411,40.8225,40.8719,461544.0
2024-10-29 09:30:00,41.8,41.88,41.48,41.8,897559.0,41.3167,41.3958,41.0004,41.3167,897559.0
2024-10-29 10:00:00,41.81,42.13,41.81,41.98,404813.0,41.3266,41.6429,41.3266,41.4946,404813.0
2024-10-29 10:30:00,41.98,42.03,41.73,41.82,312165.0,41.4946,41.5441,41.2475,41.3365,312165.0
2024-10-29 11:00:00,41.83,41.91,41.55,41.56,334952.0,41.3464,41.4254,41.0696,41.0795,334952.0
2024-10-29 11:30:00,41.56,41.71,41.54,41.67,260153.0,41.0795,41.2278,41.0597,41.1882,260153.0
2024-10-29 12:00:00,41.67,41.74,41.67,41.68,246917.0,41.1882,41.2574,41.1882,41.1981,246917.0
2024-10-29 12:30:00,41.69,41.76,41.6,41.76,146580.0,41.208,41.2772,41.119,41.2772,146580.0
2024-10-29 13:00:00,41.77,41.98,41.77,41.83,202844.0,41.2871,41.4946,41.2871,41.3464,202844.0
2024-10-29 13:30:00,41.84,41.85,41.77,41.85,111409.0,41.3562,41.3661,41.2871,41.3661,111409.0
2024-10-29 14:00:00,41.84,41.97,41.8,41.97,148481.0,41.3562,41.4847,41.3167,41.4847,148481.0
2024-10-29 14:30:00,41.98,42.05,41.96,42.04,179917.0,41.4946,41.5638,41.4749,41.5539,179917.0
2024-10-29 15:00:00,42.04,42.06,41.99,42.02,206857.0,41.5539,41.5737,41.5045,41.5342,206857.0
2024-10-29 15:30:00,42.02,42.03,41.97,42.0,565168.0,41.5342,41.5441,41.4847,41.5144,565168.0
2024-10-30 09:30:00,41.96,41.96,41.04,41.36,982613.0,41.4749,41.4749,40.5655,40.8818,982613.0
2024-10-30 10:00:00,41.35,41.51,41.29,41.37,202903.0,40.8719,41.0301,40.8126,40.8917,202903.0
2024-10-30 10:30:00,41.37,41.45,41.19,41.24,321810.0,40.8917,40.9708,40.7138,40.7632,321810.0
2024-10-30 11:00:00,41.24,41.37,41.09,41.37,214367.0,40.7632,40.8917,40.6149,40.8917,214367.0
2024-10-30 11:30:00,41.36,41.45,41.34,41.39,97466.0,40.8818,40.9708,40.862,40.9115,97466.0
2024-10-30 12:00:00,41.4,41.49,41.29,41.3,193633.0,40.9213,41.0103,40.8126,40.8225,193633.0
2024-10-30 12:30:00,41.3,41.38,41.23,41.38,152228.0,40.8225,40.9016,40.7533,40.9016,152228.0
2024-10-30 13:00:00,41.36,41.47,41.35,41.45,115850.0,40.8818,40.9905,40.8719,40.9708,115850.0
2024-10-30 13:30:00,41.45,41.48,41.39,41.47,101575.0,40.9708,41.0004,40.9115,40.9905,101575.0
2024-10-30 14:00:00,41.48,41.59,41.48,41.54,139511.0,41.0004,41.1091,41.0004,41.0597,139511.0
2024-10-30 14:30:00,41.53,41.58,41.51,41.53,99748.0,41.0498,41.0993,41.0301,41.0498,99748.0
2024-10-30 15:00:00,41.53,41.6,41.49,41.51,133617.0,41.0498,41.119,41.0103,41.0301,133617.0
2024-10-30 15:30:00,41.52,41.52,41.44,41.51,424950.0,41.0399,41.0399,40.9609,41.0301,424950.0
2024-10-31 09:30:00,40.8,40.89,40.28,40.33,1022356.0,40.3283,40.4172,39.8143,39.8637,1022356.0
2024-10-31 10:00:00,40.32,40.52,40.19,40.28,627972.0,39.8538,40.0515,39.7253,39.8143,627972.0
2024-10-31 10:30:00,40.27,40.31,39.91,39.93,762488.0,39.8044,39.8439,39.4486,39.4683,762488.0
2024-10-31 11:00:00,39.92,40.07,39.87,40.02,541383.0,39.4584,39.6067,39.409,39.5573,541383.0
2024-10-31 11:30:00,40.01,40.04,39.9,40.04,225523.0,39.5474,39.5771,39.4387,39.5771,225523.0
2024-10-31 12:00:00,40.05,40.19,40.0,40.19,334851.0,39.5869,39.7253,39.5375,39.7253,334851.0
2024-10-31 12:30:00,40.19,40.28,40.13,40.25,215090.0,39.7253,39.8143,39.666,39.7846,215090.0
2024-10-31 13:00:00,40.26,40.31,40.24,40.26,151961.0,39.7945,39.8439,39.7747,39.7945,151961.0
2024-10-31 13:30:00,40.27,40.33,40.2,40.28,170497.0,39.8044,39.8637,39.7352,39.8143,170497.0
2024-10-31 14:00:00,40.28,40.3,40.24,40.28,130633.0,39.8143,39.8341,39.7747,39.8143,130633.0
2024-10-31 14:30:00,40.28,40.52,40.27,40.52,363319.0,39.8143,40.0515,39.8044,40.0515,363319.0
2024-10-31 15:00:00,40.52,40.56,40.46,40.48,172884.0,40.0515,40.091,39.9922,40.012,172884.0
2024-10-31 15:30:00,40.48,40.48,40.32,40.32,834484.0,40.012,40.012,39.8538,39.8538,834484.0
2024-11-01 09:30:00,40.49,40.81,40.46,40.49,645517.0,40.0219,40.3382,39.9922,40.0219,645517.0
2024-11-01 10:00:00,40.54,40.64,40.35,40.49,180064.0,40.0713,40.1701,39.8835,40.0219,180064.0
2024-11-01 10:30:00,40.49,40.52,40.24,40.51,222581.0,40.0219,40.0515,39.7747,40.0416,222581.0
2024-11-01 11:00:00,40.52,40.52,40.39,40.52,106484.0,40.0515,40.0515,39.923,40.0515,106484.0
2024-11-01 11:30:00,40.52,40.52,40.28,40.34,109715.0,40.0515,40.0515,39.8143,39.8736,109715.0
2024-11-01 12:00:00,40.35,40.42,40.35,40.38,133884.0,39.8835,39.9527,39.8835,39.9131,133884.0
2024-11-01 12:30:00,40.39,40.39,40.22,40.27,129582.0,39.923,39.923,39.755,39.8044,129582.0
2024-11-01 13:00:00,40.28,40.3,40.18,40.23,71425.0,39.8143,39.8341,39.7154,39.7649,71425.0
2024-11-01 13:30:00,40.24,40.24,39.95,40.04,155861.0,39.7747,39.7747,39.4881,39.5771,155861.0
2024-11-01 14:00:00,40.03,40.08,39.97,40.07,68469.0,39.5672,39.6166,39.5079,39.6067,68469.0
2024-11-01 14:30:00,40.06,40.09,40.02,40.03,77630.0,39.5968,39.6265,39.5573,39.5672,77630.0
2024-11-01 15:00:00,40.02,40.13,39.99,40.04,65232.0,39.5573,39.666,39.5276,39.5771,65232.0
2024-11-01 15:30:00,40.03,40.05,39.86,39.88,502308.0,39.5672,39.5869,39.3991,39.4189,502308.0
2024-11-04 09:30:00,40.28,40.3,39.7,40.16,685837.0,39.8143,39.8341,39.241,39.6957,685837.0
2024-11-04 10:00:00,40.16,40.37,40.06,40.21,130986.0,39.6957,39.9032,39.5968,39.7451,130986.0
2024-11-04 10:30:00,40.21,40.26,40.12,40.13,162691.0,39.7451,39.7945,39.6561,39.666,162691.0
2024-11-04 11:00:00,40.14,40.14,39.99,39.99,113834.0,39.6759,39.6759,39.5276,39.5276,113834.0
2024-11-04 11:30:00,39.98,39.98,39.73,39.79,147799.0,39.5178,39.5178,39.2706,39.33,147799.0
2024-11-04 12:00:00,39.8,39.98,39.75,39.97,91981.0,39.3398,39.5178,39.2904,39.5079,91981.0
2024-11-04 12:30:00,39.98,40.07,39.97,40.05,288535.0,39.5178,39.6067,39.5079,39.5869,288535.0
2024-11-04 13:00:00,40.05,40.05,39.91,39.92,141790.0,39.5869,39.5869,39.4486,39.4584,141790.0
2024-11-04 13:30:00,39.92,40.01,39.92,39.94,84575.0,39.4584,39.5474,39.4584,39.4782,84575.0
2024-11-04 14:00:00,39.94,39.99,39.88,39.9,105487.0,39.4782,39.5276,39.4189,39.4387,105487.0
2024-11-04 14:30:00,39.89,39.94,39.8,39.81,130482.0,39.4288,39.4782,39.3398,39.3497,130482.0
2024-11-04 15:00:00,39.81,39.86,39.76,39.85,140632.0,39.3497,39.3991,39.3003,39.3893,140632.0
2024-11-04 15:30:00,39.84,39.93,39.77,39.93,464847.0,39.3794,39.4683,39.3102,39.4683,464847.0
2024-11-05 09:30:00,40.3,40.53,40.16,40.4,878169.0,39.8341,40.0614,39.6957,39.9329,878169.0
2024-11-05 10:00:00,40.37,40.38,39.95,39.95,415705.0,39.9032,39.9131,39.4881,39.4881,415705.0
2024-11-05 10:30:00,39.95,40.14,39.92,40.08,305014.0,39.4881,39.6759,39.4584,39.6166,305014.0
2024-11-05 11:00:00,40.08,40.15,39.99,40.0,224079.0,39.6166,39.6858,39.5276,39.5375,224079.0
2024-11-05 11:30:00,40.01,40.08,39.87,40.02,251138.0,39.5474,39.6166,39.409,39.5573,251138.0
2024-11-05 12:00:00,40.02,40.16,40.01,40.08,113596.0,39.5573,39.6957,39.5474,39.6166,113596.0
2024-11-05 12:30:00,40.08,40.13,40.08,40.1,98278.0,39.6166,39.666,39.6166,39.6364,98278.0
2024-11-05 13:00:00,40.11,40.17,40.06,40.09,123505.0,39.6463,39.7056,39.5968,39.6265,123505.0
2024-11-05 13:30:00,40.09,40.09,40.01,40.04,66192.0,39.6265,39.6265,39.5474,39.5771,66192.0
2024-11-05 14:00:00,40.05,40.1,40.02,40.05,72215.0,39.5869,39.6364,39.5573,39.5869,72215.0
2024-11-05 14:30:00,40.05,40.09,40.02,40.04,110289.0,39.5869,39.6265,39.5573,39.5771,110289.0
2024-11-05 15:00:00,40.04,40.09,40.01,40.05,108783.0,39.5771,39.6265,39.5474,39.5869,108783.0
2024-11-05 15:30:00,40.05,40.13,39.94,40.12,556101.0,39.5869,39.666,39.4782,39.6561,556101.0
2024-11-06 09:30:00,38.2,38.6,37.56,38.5,2124994.0,37.7583,38.1537,37.1257,38.0549,2124994.0
2024-11-06 10:00:00,38.51,38.83,38.38,38.82,656970.0,38.0647,38.381,37.9363,38.3712,656970.0
2024-11-06 10:30:00,38.82,38.98,38.63,38.83,588716.0,38.3712,38.5293,38.1834,38.381,588716.0
2024-11-06 11:00:00,38.84,38.9,38.51,38.63,734611.0,38.3909,38.4502,38.0647,38.1834,734611.0
2024-11-06 11:30:00,38.63,38.74,38.58,38.6,490909.0,38.1834,38.2921,38.1339,38.1537,490909.0
2024-11-06 12:00:00,38.6,38.82,38.51,38.75,426475.0,38.1537,38.3712,38.0647,38.302,426475.0
2024-11-06 12:30:00,38.74,38.75,38.64,38.68,313990.0,38.2921,38.302,38.1932,38.2328,313990.0
2024-11-06 13:00:00,38.69,38.91,38.68,38.84,405704.0,38.2427,38.4601,38.2328,38.3909,405704.0
2024-11-06 13:30:00,38.85,38.85,38.7,38.75,360329.0,38.4008,38.4008,38.2526,38.302,360329.0
2024-11-06 14:00:00,38.76,38.87,38.75,38.77,363244.0,38.3119,38.4206,38.302,38.3217,363244.0
2024-11-06 14:30:00,38.77,38.83,38.7,38.7,344829.0,38.3217,38.381,38.2526,38.2526,344829.0
2024-11-06 15:00:00,38.7,38.74,38.53,38.55,1149755.0,38.2526,38.2921,38.0845,38.1043,1149755.0
2024-11-06 15:30:00,38.56,38.72,38.53,38.66,1044899.0,38.1142,38.2723,38.0845,38.213,1044899.0
2024-11-07 09:30:00,39.21,39.22,38.73,38.9,1357078.0,38.7567,38.7665,38.2822,38.4502,1357078.0
2024-11-07 10:00:00,38.91,39.23,38.82,39.23,550689.0,38.4601,38.7764,38.3712,38.7764,550689.0
2024-11-07 10:30:00,39.23,39.26,39.04,39.24,282366.0,38.7764,38.8061,38.5886,38.7863,282366.0
2024-11-07 11:00:00,39.24,39.29,38.92,38.99,215740.0,38.7863,38.8357,38.47,38.5392,215740.0
2024-11-07 11:30:00,38.98,39.16,38.95,39.05,191420.0,38.5293,38.7072,38.4997,38.5985,191420.0
2024-11-07 12:00:00,39.04,39.19,38.96,39.19,143382.0,38.5886,38.7369,38.5095,38.7369,143382.0
2024-11-07 12:30:00,39.2,39.34,39.18,39.32,102377.0,38.7468,38.8852,38.727,38.8654,102377.0
2024-11-07 13:00:00,39.32,39.32,39.16,39.16,94703.0,38.8654,38.8654,38.7072,38.7072,94703.0
2024-11-07 13:30:00,39.17,39.2,39.06,39.11,122801.0,38.7171,38.7468,38.6084,38.6578,122801.0
2024-11-07 14:00:00,39.1,39.21,38.96,39.13,344021.0,38.6479,38.7567,38.5095,38.6776,344021.0
2024-11-07 14:30:00,39.14,39.26,39.01,39.25,375111.0,38.6875,38.8061,38.559,38.7962,375111.0
2024-11-07 15:00:00,39.25,39.79,39.23,39.65,466776.0,38.7962,39.33,38.7764,39.1916,466776.0
2024-11-07 15:30:00,39.65,39.7,39.52,39.57,886598.0,39.1916,39.241,39.0631,39.1125,886598.0
2024-11-08 09:30:00,39.2,39.34,38.86,38.92,1003331.0,38.7468,38.8852,38.4107,38.47,1003331.0
2024-11-08 10:00:00,38.9,38.95,38.66,38.81,637055.0,38.4502,38.4997,38.213,38.3613,637055.0
2024-11-08 10:30:00,38.8,39.1,38.8,38.85,311293.0,38.3514,38.6479,38.3514,38.4008,311293.0
2024-11-08 11:00:00,38.86,38.87,38.7,38.83,356403.0,38.4107,38.4206,38.2526,38.381,356403.0
2024-11-08 11:30:00,38.84,38.86,38.67,38.67,394595.0,38.3909,38.4107,38.2229,38.2229,394595.0
2024-11-08 12:00:00,38.68,38.9,38.68,38.79,409948.0,38.2328,38.4502,38.2328,38.3415,409948.0
2024-11-08 12:30:00,38.78,38.82,38.72,38.8,184839.0,38.3316,38.3712,38.2723,38.3514,184839.0
2024-11-08 13:00:00,38.8,38.83,38.7,38.71,155832.0,38.3514,38.381,38.2526,38.2624,155832.0
2024-11-08 13:30:00,38.72,38.74,38.66,38.72,217327.0,38.2723,38.2921,38.213,38.2723,217327.0
2024-11-08 14:00:00,38.72,38.81,38.64,38.78,210554.0,38.2723,38.3613,38.1932,38.3316,210554.0
2024-11-08 14:30:00,38.79,38.88,38.74,38.85,175925.0,38.3415,38.4305,38.2921,38.4008,175925.0
2024-11-08 15:00:00,38.84,38.9,38.83,38.88,176796.0,38.3909,38.4502,38.381,38.4305,176796.0
2024-11-08 15:30:00,38.88,39.04,38.83,39.04,504325.0,38.4305,38.5886,38.381,38.5886,504325.0
2024-11-11 09:30:00,37.2,37.73,37.06,37.1,2024124.0,36.7699,37.2938,36.6315,36.6711,2024124.0
2024-11-11 10:00:00,37.11,37.21,36.82,36.9,944654.0,36.6809,36.7798,36.3943,36.4734,944654.0
2024-11-11 10:30:00,36.89,36.89,36.58,36.59,774232.0,36.4635,36.4635,36.1571,36.1669,774232.0
2024-11-11 11:00:00,36.59,36.62,36.48,36.61,530385.0,36.1669,36.1966,36.0582,36.1867,530385.0
2024-11-11 11:30:00,36.6,36.66,36.56,36.63,298398.0,36.1768,36.2361,36.1373,36.2065,298398.0
2024-11-11 12:00:00,36.63,36.68,36.42,36.43,314046.0,36.2065,36.2559,35.9989,36.0088,314046.0
2024-11-11 12:30:00,36.44,36.53,36.37,36.37,302684.0,36.0187,36.1076,35.9495,35.9495,302684.0
2024-11-11 13:00:00,36.37,36.38,36.2,36.27,461348.0,35.9495,35.9594,35.7815,35.8506,461348.0
2024-11-11 13:30:00,36.27,36.49,36.26,36.48,329260.0,35.8506,36.0681,35.8408,36.0582,329260.0
2024-11-11 14:00:00,36.48,36.59,36.47,36.54,276828.0,36.0582,36.1669,36.0483,36.1175,276828.0
2024-11-11 14:30:00,36.55,36.78,36.55,36.77,286821.0,36.1274,36.3548,36.1274,36.3449,286821.0
2024-11-11 15:00:00,36.77,36.82,36.72,36.72,307697.0,36.3449,36.3943,36.2954,36.2954,307697.0
2024-11-11 15:30:00,36.72,36.87,36.66,36.71,1013265.0,36.2954,36.4437,36.2361,36.2856,1013265.0
2024-11-12 09:30:00,36.27,36.45,36.17,36.23,1330105.0,35.8506,36.0286,35.7518,35.8111,1330105.0
2024-11-12 10:00:00,36.24,36.3,36.13,36.17,431614.0,35.821,35.8803,35.7123,35.7518,431614.0
2024-11-12 10:30:00,36.18,36.2,35.91,35.97,753447.0,35.7617,35.7815,35.4948,35.5541,753447.0
2024-11-12 11:00:00,35.97,36.02,35.88,35.95,456324.0,35.5541,35.6035,35.4652,35.5343,456324.0
2024-11-12 11:30:00,35.95,36.02,35.84,35.87,393147.0,35.5343,35.6035,35.4256,35.4553,393147.0
2024-11-12 12:00:00,35.87,35.88,35.7,35.72,261515.0,35.4553,35.4652,35.2872,35.307,261515.0
2024-11-12 12:30:00,35.72,35.81,35.7,35.73,304451.0,35.307,35.396,35.2872,35.3169,304451.0
2024-11-12 13:00:00,35.73,35.85,35.67,35.82,381114.0,35.3169,35.4355,35.2576,35.4059,381114.0
2024-11-12 13:30:00,35.83,35.87,35.72,35.84,330057.0,35.4157,35.4553,35.307,35.4256,330057.0
2024-11-12 14:00:00,35.84,35.95,35.84,35.89,213291.0,35.4256,35.5343,35.4256,35.475,213291.0
2024-11-12 14:30:00,35.89,36.0,35.86,35.94,175673.0,35.475,35.5838,35.4454,35.5245,175673.0
2024-11-12 15:00:00,35.95,35.97,35.91,35.97,342741.0,35.5343,35.5541,35.4948,35.5541,342741.0
2024-11-12 15:30:00,35.97,36.16,35.97,36.14,974254.0,35.5541,35.7419,35.5541,35.7222,974254.0
2024-11-13 09:30:00,36.41,36.63,36.02,36.08,1001371.0,35.989,36.2065,35.6035,35.6628,1001371.0
2024-11-13 10:00:00,36.08,36.11,35.85,36.06,669005.0,35.6628,35.6925,35.4355,35.6431,669005.0
2024-11-13 10:30:00,36.05,36.12,35.94,36.12,334718.0,35.6332,35.7024,35.5245,35.7024,334718.0
2024-11-13 11:00:00,36.11,36.14,35.91,35.92,280810.0,35.6925,35.7222,35.4948,35.5047,280810.0
2024-11-13 11:30:00,35.92,35.95,35.75,35.75,299396.0,35.5047,35.5343,35.3367,35.3367,299396.0
2024-11-13 12:00:00,35.75,35.8,35.67,35.68,471145.0,35.3367,35.3861,35.2576,35.2675,471145.0
2024-11-13 12:30:00,35.68,35.84,35.68,35.77,170021.0,35.2675,35.4256,35.2675,35.3564,170021.0
2024-11-13 13:00:00,35.78,35.8,35.65,35.67,308544.0,35.3663,35.3861,35.2378,35.2576,308544.0
2024-11-13 13:30:00,35.66,35.75,35.66,35.69,144502.0,35.2477,35.3367,35.2477,35.2774,144502.0
2024-11-13 14:00:00,35.69,35.8,35.62,35.78,236473.0,35.2774,35.3861,35.2082,35.3663,236473.0
2024-11-13 14:30:00,35.79,35.8,35.68,35.69,187439.0,35.3762,35.3861,35.2675,35.2774,187439.0
2024-11-13 15:00:00,35.69,35.7,35.61,35.63,270449.0,35.2774,35.2872,35.1983,35.218,270449.0
2024-11-13 15:30:00,35.63,35.67,35.56,35.57,701417.0,35.218,35.2576,35.1489,35.1587,701417.0
2024-11-14 09:30:00,35.3,35.57,35.2,35.45,1493033.0,34.8919,35.1587,34.793,35.0401,1493033.0
2024-11-14 10:00:00,35.45,35.83,35.41,35.8,884642.0,35.0401,35.4157,35.0006,35.3861,884642.0
2024-11-14 10:30:00,35.81,35.87,35.7,35.76,496991.0,35.396,35.4553,35.2872,35.3465,496991.0
2024-11-14 11:00:00,35.77,35.87,35.73,35.84,409521.0,35.3564,35.4553,35.3169,35.4256,409521.0
2024-11-14 11:30:00,35.84,35.95,35.73,35.78,288598.0,35.4256,35.5343,35.3169,35.3663,288598.0
2024-11-14 12:00:00,35.79,35.81,35.68,35.69,177657.0,35.3762,35.396,35.2675,35.2774,177657.0
2024-11-14 12:30:00,35.69,35.78,35.67,35.76,191071.0,35.2774,35.3663,35.2576,35.3465,191071.0
2024-11-14 13:00:00,35.76,35.79,35.7,35.7,315836.0,35.3465,35.3762,35.2872,35.2872,315836.0
2024-11-14 13:30:00,35.7,35.83,35.69,35.73,254265.0,35.2872,35.4157,35.2774,35.3169,254265.0
2024-11-14 14:00:00,35.73,35.92,35.73,35.88,263088.0,35.3169,35.5047,35.3169,35.4652,263088.0
2024-11-14 14:30:00,35.88,35.97,35.88,35.9,226090.0,35.4652,35.5541,35.4652,35.4849,226090.0
2024-11-14 15:00:00,35.9,35.91,35.59,35.79,645851.0,35.4849,35.4948,35.1785,35.3762,645851.0
2024-11-14 15:30:00,35.79,35.81,35.59,35.74,984139.0,35.3762,35.396,35.1785,35.3268,984139.0
2024-11-15 09:30:00,35.93,36.1,35.77,35.98,1192254.0,35.5146,35.6826,35.3564,35.564,1192254.0
2024-11-15 10:00:00,35.98,36.17,35.86,35.87,330076.0,35.564,35.7518,35.4454,35.4553,330076.0
2024-11-15 10:30:00,35.88,35.94,35.76,35.87,350170.0,35.4652,35.5245,35.3465,35.4553,350170.0
2024-11-15 11:00:00,35.85,35.92,35.7,35.72,247333.0,35.4355,35.5047,35.2872,35.307,247333.0
2024-11-15 11:30:00,35.72,35.73,35.48,35.5,328842.0,35.307,35.3169,35.0698,35.0896,328842.0
2024-11-15 12:00:00,35.49,35.61,35.49,35.57,194625.0,35.0797,35.1983,35.0797,35.1587,194625.0
2024-11-15 12:30:00,35.56,35.59,35.52,35.55,90583.0,35.1489,35.1785,35.1093,35.139,90583.0
2024-11-15 13:00:00,35.55,35.55,35.48,35.54,201508.0,35.139,35.139,35.0698,35.1291,201508.0
2024-11-15 13:30:00,35.52,35.53,35.44,35.47,105490.0,35.1093,35.1192,35.0302,35.0599,105490.0
2024-11-15 14:00:00,35.47,35.51,35.44,35.46,113903.0,35.0599,35.0994,35.0302,35.05,113903.0
2024-11-15 14:30:00,35.45,35.47,35.41,35.46,148946.0,35.0401,35.0599,35.0006,35.05,148946.0
2024-11-15 15:00:00,35.46,35.48,35.43,35.45,191921.0,35.05,35.0698,35.0204,35.0401,191921.0
2024-11-15 15:30:00,35.46,35.52,35.43,35.5,451892.0,35.05,35.1093,35.0204,35.0896,451892.0
2024-11-18 09:30:00,36.55,36.95,36.48,36.93,1437262.0,36.1274,36.5228,36.0582,36.503,1437262.0
2024-11-18 10:00:00,36.93,37.11,36.85,37.07,893400.0,36.503,36.6809,36.4239,36.6414,893400.0
2024-11-18 10:30:00,37.08,37.15,36.99,37.15,470886.0,36.6513,36.7205,36.5623,36.7205,470886.0
2024-11-18 11:00:00,37.15,37.28,37.09,37.15,457985.0,36.7205,36.849,36.6612,36.7205,457985.0
2024-11-18 11:30:00,37.14,37.18,37.09,37.18,375860.0,36.7106,36.7501,36.6612,36.7501,375860.0
2024-11-18 12:00:00,37.18,37.19,36.98,37.0,313410.0,36.7501,36.76,36.5524,36.5722,313410.0
2024-11-18 12:30:00,37.01,37.03,36.95,36.98,163212.0,36.5821,36.6019,36.5228,36.5524,163212.0
2024-11-18 13:00:00,36.97,36.97,36.87,36.91,192431.0,36.5426,36.5426,36.4437,36.4832,192431.0
2024-11-18 13:30:00,36.9,36.97,36.85,36.96,102233.0,36.4734,36.5426,36.4239,36.5327,102233.0
2024-11-18 14:00:00,36.96,36.96,36.85,36.86,191825.0,36.5327,36.5327,36.4239,36.4338,191825.0
2024-11-18 14:30:00,36.87,37.0,36.87,36.99,140796.0,36.4437,36.5722,36.4437,36.5623,140796.0
2024-11-18 15:00:00,37.0,37.06,36.96,37.02,201514.0,36.5722,36.6315,36.5327,36.592,201514.0
2024-11-18 15:30:00,37.03,37.05,36.95,37.04,602290.0,36.6019,36.6216,36.5228,36.6117,602290.0
2024-11-19 09:30:00,37.49,37.6,37.22,37.25,836425.0,37.0565,37.1653,36.7897,36.8193,836425.0
2024-11-19 10:00:00,37.25,37.42,37.22,37.35,235994.0,36.8193,36.9874,36.7897,36.9182,235994.0
2024-11-19 10:30:00,37.35,37.47,37.26,37.39,262947.0,36.9182,37.0368,36.8292,36.9577,262947.0
2024-11-19 11:00:00,37.39,37.53,37.31,37.45,247283.0,36.9577,37.0961,36.8786,37.017,247283.0
2024-11-19 11:30:00,37.44,37.64,37.33,37.6,1041048.0,37.0071,37.2048,36.8984,37.1653,1041048.0
2024-11-19 12:00:00,37.6,37.73,37.59,37.73,272836.0,37.1653,37.2938,37.1554,37.2938,272836.0
2024-11-19 12:30:00,37.73,37.74,37.59,37.62,256976.0,37.2938,37.3037,37.1554,37.185,256976.0
2024-11-19 13:00:00,37.62,37.64,37.55,37.59,94149.0,37.185,37.2048,37.1158,37.1554,94149.0
2024-11-19 13:30:00,37.59,37.71,37.59,37.71,113831.0,37.1554,37.274,37.1554,37.274,113831.0
2024-11-19 14:00:00,37.72,37.84,37.7,37.78,179468.0,37.2839,37.4025,37.2641,37.3432,179468.0
2024-11-19 14:30:00,37.77,37.79,37.73,37.74,159623.0,37.3333,37.3531,37.2938,37.3037,159623.0
2024-11-19 15:00:00,37.75,37.8,37.74,37.76,238060.0,37.3135,37.363,37.3037,37.3234,238060.0
2024-11-19 15:30:00,37.76,37.92,37.72,37.89,582322.0,37.3234,37.4816,37.2839,37.4519,582322.0
2024-11-20 09:30:00,37.73,37.84,37.51,37.63,943007.0,37.2938,37.4025,37.0763,37.1949,943007.0
2024-11-20 10:00:00,37.63,37.76,37.56,37.62,211706.0,37.1949,37.3234,37.1257,37.185,211706.0
2024-11-20 10:30:00,37.62,37.76,37.58,37.75,213655.0,37.185,37.3234,37.1455,37.3135,213655.0
2024-11-20 11:00:00,37.75,37.76,37.53,37.63,304772.0,37.3135,37.3234,37.0961,37.1949,304772.0
2024-11-20 11:30:00,37.63,37.74,37.59,37.73,138968.0,37.1949,37.3037,37.1554,37.2938,138968.0
2024-11-20 12:00:00,37.73,37.83,37.67,37.72,115031.0,37.2938,37.3926,37.2345,37.2839,115031.0
2024-11-20 12:30:00,37.71,37.81,37.7,37.79,95598.0,37.274,37.3728,37.2641,37.3531,95598.0
2024-11-20 13:00:00,37.78,37.8,37.61,37.66,104860.0,37.3432,37.363,37.1752,37.2246,104860.0
2024-11-20 13:30:00,37.67,37.72,37.63,37.69,67495.0,37.2345,37.2839,37.1949,37.2542,67495.0
2024-11-20 14:00:00,37.68,37.75,37.63,37.65,114531.0,37.2443,37.3135,37.1949,37.2147,114531.0
2024-11-20 14:30:00,37.65,37.77,37.65,37.67,203752.0,37.2147,37.3333,37.2147,37.2345,203752.0
2024-11-20 15:00:00,37.66,37.69,37.59,37.6,194880.0,37.2246,37.2542,37.1554,37.1653,194880.0
2024-11-20 15:30:00,37.6,37.73,37.6,37.72,404706.0,37.1653,37.2938,37.1653,37.2839,404706.0
2024-11-21 09:30:00,38.18,38.2,37.72,37.81,889275.0,37.7386,37.7583,37.2839,37.3728,889275.0
2024-11-21 10:00:00,37.81,37.97,37.76,37.85,351695.0,37.3728,37.531,37.3234,37.4124,351695.0
2024-11-21 10:30:00,37.84,37.96,37.83,37.87,257186.0,37.4025,37.5211,37.3926,37.4321,257186.0
2024-11-21 11:00:00,37.88,37.91,37.75,37.87,333277.0,37.442,37.4717,37.3135,37.4321,333277.0
2024-11-21 11:30:00,37.87,37.88,37.59,37.71,565416.0,37.4321,37.442,37.1554,37.274,565416.0
2024-11-21 12:00:00,37.71,37.84,37.68,37.77,269878.0,37.274,37.4025,37.2443,37.3333,269878.0
2024-11-21 12:30:00,37.77,37.92,37.77,37.91,216103.0,37.3333,37.4816,37.3333,37.4717,216103.0
2024-11-21 13:00:00,37.92,37.92,37.87,37.89,157072.0,37.4816,37.4816,37.4321,37.4519,157072.0
2024-11-21 13:30:00,37.88,37.97,37.85,37.94,128159.0,37.442,37.531,37.4124,37.5013,128159.0
2024-11-21 14:00:00,37.94,37.95,37.87,37.93,122946.0,37.5013,37.5112,37.4321,37.4915,122946.0
2024-11-21 14:30:00,37.93,37.94,37.88,37.92,140146.0,37.4915,37.5013,37.442,37.4816,140146.0
2024-11-21 15:00:00,37.92,38.01,37.92,37.99,152170.0,37.4816,37.5705,37.4816,37.5508,152170.0
2024-11-21 15:30:00,37.98,38.14,37.97,38.13,675234.0,37.5409,37.699,37.531,37.6891,675234.0
2024-11-22 09:30:00,38.47,38.47,38.1,38.35,800265.0,38.0252,38.0252,37.6595,37.9066,800265.0
2024-11-22 10:00:00,38.36,38.46,38.28,38.45,211193.0,37.9165,38.0153,37.8374,38.0054,211193.0
2024-11-22 10:30:00,38.45,38.56,38.4,38.45,261685.0,38.0054,38.1142,37.956,38.0054,261685.0
2024-11-22 11:00:00,38.45,38.45,38.02,38.08,367519.0,38.0054,38.0054,37.5804,37.6397,367519.0
2024-11-22 11:30:00,38.08,38.26,38.08,38.25,177918.0,37.6397,37.8176,37.6397,37.8078,177918.0
2024-11-22 12:00:00,38.25,38.28,38.18,38.22,90062.0,37.8078,37.8374,37.7386,37.7781,90062.0
2024-11-22 12:30:00,38.22,38.24,38.12,38.23,175518.0,37.7781,37.7979,37.6793,37.788,175518.0
2024-11-22 13:00:00,38.22,38.36,38.22,38.32,155620.0,37.7781,37.9165,37.7781,37.8769,155620.0
2024-11-22 13:30:00,38.33,38.34,38.25,38.3,89776.0,37.8868,37.8967,37.8078,37.8572,89776.0
2024-11-22 14:00:00,38.3,38.44,38.29,38.41,66183.0,37.8572,37.9956,37.8473,37.9659,66183.0
2024-11-22 14:30:00,38.42,38.45,38.31,38.35,124797.0,37.9758,38.0054,37.8671,37.9066,124797.0
2024-11-22 15:00:00,38.34,38.34,38.23,38.3,233267.0,37.8967,37.8967,37.788,37.8572,233267.0
2024-11-22 15:30:00,38.29,38.33,38.23,38.28,462587.0,37.8473,37.8868,37.788,37.8374,462587.0
2024-11-25 09:30:00,36.99,37.24,36.79,37.15,1521571.0,36.5623,36.8094,36.3646,36.7205,1521571.0
2024-11-25 10:00:00,37.16,37.19,36.99,37.1,548979.0,36.7304,36.76,36.5623,36.6711,548979.0
2024-11-25 10:30:00,37.11,37.23,36.9,36.93,560341.0,36.6809,36.7995,36.4734,36.503,560341.0
2024-11-25 11:00:00,36.94,37.02,36.88,36.91,390245.0,36.5129,36.592,36.4536,36.4832,390245.0
2024-11-25 11:30:00,36.91,37.09,36.9,36.93,318042.0,36.4832,36.6612,36.4734,36.503,318042.0
2024-11-25 12:00:00,36.93,37.03,36.87,36.89,276953.0,36.503,36.6019,36.4437,36.4635,276953.0
2024-11-25 12:30:00,36.89,36.96,36.85,36.92,323424.0,36.4635,36.5327,36.4239,36.4931,323424.0
2024-11-25 13:00:00,36.91,37.0,36.78,36.85,380121.0,36.4832,36.5722,36.3548,36.4239,380121.0
2024-11-25 13:30:00,36.85,36.9,36.84,36.88,251379.0,36.4239,36.4734,36.4141,36.4536,251379.0
2024-11-25 14:00:00,36.88,37.13,36.88,37.11,364053.0,36.4536,36.7007,36.4536,36.6809,364053.0
2024-11-25 14:30:00,37.12,37.13,37.02,37.04,226276.0,36.6908,36.7007,36.592,36.6117,226276.0
2024-11-25 15:00:00,37.04,37.13,37.01,37.1,254085.0,36.6117,36.7007,36.5821,36.6711,254085.0
2024-11-25 15:30:00,37.09,37.17,37.08,37.14,801819.0,36.6612,36.7402,36.6513,36.7106,801819.0
2024-11-26 09:30:00,37.11,37.12,36.83,37.02,609760.0,36.6809,36.6908,36.4042,36.592,609760.0
2024-11-26 10:00:00,37.03,37.15,36.91,37.05,224000.0,36.6019,36.7205,36.4832,36.6216,224000.0
2024-11-26 10:30:00,37.03,37.26,37.03,37.16,191575.0,36.6019,36.8292,36.6019,36.7304,191575.0
2024-11-26 11:00:00,37.17,37.23,37.13,37.19,90368.0,36.7402,36.7995,36.7007,36.76,90368.0
2024-11-26 11:30:00,37.2,37.33,37.2,37.29,124521.0,36.7699,36.8984,36.7699,36.8589,124521.0
2024-11-26 12:00:00,37.28,37.28,37.15,37.16,113148.0,36.849,36.849,36.7205,36.7304,113148.0
2024-11-26 12:30:00,37.16,37.22,37.16,37.16,102064.0,36.7304,36.7897,36.7304,36.7304,102064.0
2024-11-26 13:00:00,37.16,37.19,37.12,37.14,94645.0,36.7304,36.76,36.6908,36.7106,94645.0
2024-11-26 13:30:00,37.14,37.24,37.1,37.23,102256.0,36.7106,36.8094,36.6711,36.7995,102256.0
2024-11-26 14:00:00,37.22,37.33,37.22,37.3,91591.0,36.7897,36.8984,36.7897,36.8687,91591.0
2024-11-26 14:30:00,37.29,37.4,37.28,37.38,92722.0,36.8589,36.9676,36.849,36.9478,92722.0
2024-11-26 15:00:00,37.37,37.41,37.31,37.32,77980.0,36.9379,36.9775,36.8786,36.8885,77980.0
2024-11-26 15:30:00,37.33,37.36,37.27,37.31,319594.0,36.8984,36.928,36.8391,36.8786,319594.0
2024-11-27 09:30:00,37.71,37.97,37.68,37.93,721757.0,37.274,37.531,37.2443,37.4915,721757.0
2024-11-27 10:00:00,37.93,37.94,37.54,37.61,297458.0,37.4915,37.5013,37.106,37.1752,297458.0
2024-11-27 10:30:00,37.59,37.59,37.39,37.47,461240.0,37.1554,37.1554,36.9577,37.0368,461240.0
2024-11-27 11:00:00,37.45,37.55,37.43,37.51,182334.0,37.017,37.1158,36.9972,37.0763,182334.0
2024-11-27 11:30:00,37.5,37.65,37.47,37.47,121301.0,37.0664,37.2147,37.0368,37.0368,121301.0
2024-11-27 12:00:00,37.48,37.55,37.38,37.53,103789.0,37.0467,37.1158,36.9478,37.0961,103789.0
2024-11-27 12:30:00,37.53,37.53,37.41,37.46,130807.0,37.0961,37.0961,36.9775,37.0269,130807.0
2024-11-27 13:00:00,37.45,37.54,37.42,37.49,94733.0,37.017,37.106,36.9874,37.0565,94733.0
2024-11-27 13:30:00,37.49,37.52,37.43,37.47,66285.0,37.0565,37.0862,36.9972,37.0368,66285.0
2024-11-27 14:00:00,37.47,37.48,37.37,37.38,89427.0,37.0368,37.0467,36.9379,36.9478,89427.0
2024-11-27 14:30:00,37.39,37.41,37.34,37.34,114748.0,36.9577,36.9775,36.9083,36.9083,114748.0
2024-11-27 15:00:00,37.34,37.4,37.33,37.4,147235.0,36.9083,36.9676,36.8984,36.9676,147235.0
2024-11-27 15:30:00,37.4,37.46,37.33,37.44,405584.0,36.9676,37.0269,36.8984,37.0071,405584.0
2024-11-29 09:30:00,37.59,37.82,37.55,37.72,435977.0,37.1554,37.3827,37.1158,37.2839,435977.0
2024-11-29 10:00:00,37.73,37.84,37.69,37.7,163666.0,37.2938,37.4025,37.2542,37.2641,163666.0
2024-11-29 10:30:00,37.69,37.75,37.63,37.74,144514.0,37.2542,37.3135,37.1949,37.3037,144514.0
2024-11-29 11:00:00,37.75,37.82,37.65,37.7,185425.0,37.3135,37.3827,37.2147,37.2641,185425.0
2024-11-29 11:30:00,37.7,37.72,37.62,37.64,151997.0,37.2641,37.2839,37.185,37.2048,151997.0
2024-11-29 12:00:00,37.64,37.65,37.52,37.52,147918.0,37.2048,37.2147,37.0862,37.0862,147918.0
2024-11-29 12:30:00,37.53,37.66,37.51,37.65,324268.0,37.0961,37.2246,37.0763,37.2147,324268.0
2024-12-02 09:30:00,37.17,37.35,36.9,36.94,683731.0,36.7402,36.9182,36.4734,36.5129,683731.0
2024-12-02 10:00:00,36.93,37.1,36.86,36.99,227146.0,36.503,36.6711,36.4338,36.5623,227146.0
2024-12-02 10:30:00,36.97,36.98,36.85,36.89,120206.0,36.5426,36.5524,36.4239,36.4635,120206.0
2024-12-02 11:00:00,36.9,37.05,36.85,36.95,157698.0,36.4734,36.6216,36.4239,36.5228,157698.0
2024-12-02 11:30:00,36.95,36.97,36.88,36.96,161079.0,36.5228,36.5426,36.4536,36.5327,161079.0
2024-12-02 12:00:00,36.96,36.97,36.88,36.89,124892.0,36.5327,36.5426,36.4536,36.4635,124892.0
2024-12-02 12:30:00,36.88,36.9,36.8,36.81,117769.0,36.4536,36.4734,36.3745,36.3844,117769.0
2024-12-02 13:00:00,36.81,36.81,36.75,36.77,158170.0,36.3844,36.3844,36.3251,36.3449,158170.0
2024-12-02 13:30:00,36.76,36.82,36.71,36.8,145099.0,36.335,36.3943,36.2856,36.3745,145099.0
2024-12-02 14:00:00,36.8,36.85,36.74,36.83,202320.0,36.3745,36.4239,36.3152,36.4042,202320.0
2024-12-02 14:30:00,36.83,36.85,36.8,36.8,222867.0,36.4042,36.4239,36.3745,36.3745,222867.0
2024-12-02 15:00:00,36.79,36.91,36.78,36.88,324630.0,36.3646,36.4832,36.3548,36.4536,324630.0
2024-12-02 15:30:00,36.88,36.96,36.8,36.81,379401.0,36.4536,36.5327,36.3745,36.3844,379401.0
2024-12-03 09:30:00,37.1,37.63,37.1,37.63,515237.0,36.6711,37.1949,36.6711,37.1949,515237.0
2024-12-03 10:00:00,37.64,37.64,37.32,37.52,206778.0,37.2048,37.2048,36.8885,37.0862,206778.0
2024-12-03 10:30:00,37.52,37.79,37.52,37.79,313719.0,37.0862,37.3531,37.0862,37.3531,313719.0
2024-12-03 11:00:00,37.78,38.07,37.76,38.07,362999.0,37.3432,37.6298,37.3234,37.6298,362999.0
2024-12-03 11:30:00,38.08,38.12,37.95,38.09,331574.0,37.6397,37.6793,37.5112,37.6496,331574.0
2024-12-03 12:00:00,38.08,38.08,37.95,37.96,236127.0,37.6397,37.6397,37.5112,37.5211,236127.0
2024-12-03 12:30:00,37.97,38.03,37.92,37.98,122208.0,37.531,37.5903,37.4816,37.5409,122208.0
2024-12-03 13:00:00,37.98,38.01,37.92,37.94,183283.0,37.5409,37.5705,37.4816,37.5013,183283.0
2024-12-03 13:30:00,37.94,37.99,37.88,37.94,102047.0,37.5013,37.5508,37.442,37.5013,102047.0
2024-12-03 14:00:00,37.94,37.94,37.69,37.72,191047.0,37.5013,37.5013,37.2542,37.2839,191047.0
2024-12-03 14:30:00,37.72,37.81,37.7,37.71,145044.0,37.2839,37.3728,37.2641,37.274,145044.0
2024-12-03 15:00:00,37.71,37.77,37.67,37.74,87740.0,37.274,37.3333,37.2345,37.3037,87740.0
2024-12-03 15:30:00,37.74,37.8,37.7,37.72,468752.0,37.3037,37.363,37.2641,37.2839,468752.0
2024-12-04 09:30:00,37.78,37.8,37.56,37.61,304608.0,37.3432,37.363,37.1257,37.1752,304608.0
2024-12-04 10:00:00,37.62,37.85,37.58,37.72,201591.0,37.185,37.4124,37.1455,37.2839,201591.0
2024-12-04 10:30:00,37.71,37.92,37.71,37.84,92242.0,37.274,37.4816,37.274,37.4025,92242.0
2024-12-04 11:00:00,37.85,37.96,37.82,37.96,133081.0,37.4124,37.5211,37.3827,37.5211,133081.0
2024-12-04 11:30:00,37.97,38.0,37.83,37.86,78837.0,37.531,37.5606,37.3926,37.4223,78837.0
2024-12-04 12:00:00,37.85,37.93,37.82,37.87,89244.0,37.4124,37.4915,37.3827,37.4321,89244.0
2024-12-04 12:30:00,37.86,37.88,37.77,37.8,88178.0,37.4223,37.442,37.3333,37.363,88178.0
2024-12-04 13:00:00,37.79,37.8,37.71,37.76,57290.0,37.3531,37.363,37.274,37.3234,57290.0
2024-12-04 13:30:00,37.76,37.77,37.65,37.65,39169.0,37.3234,37.3333,37.2147,37.2147,39169.0
2024-12-04 14:00:00,37.63,37.76,37.6,37.68,107460.0,37.1949,37.3234,37.1653,37.2443,107460.0
2024-12-04 14:30:00,37.69,37.73,37.65,37.68,47466.0,37.2542,37.2938,37.2147,37.2443,47466.0
2024-12-04 15:00:00,37.64,37.67,37.62,37.65,70347.0,37.2048,37.2345,37.185,37.2147,70347.0
2024-12-04 15:30:00,37.64,37.65,37.55,37.62,422779.0,37.2048,37.2147,37.1158,37.185,422779.0
2024-12-05 09:30:00,37.64,37.99,37.63,37.65,334780.0,37.2048,37.5508,37.1949,37.2147,334780.0
2024-12-05 10:00:00,37.64,37.64,37.38,37.4,166921.0,37.2048,37.2048,36.9478,36.9676,166921.0
2024-12-05 10:30:00,37.39,37.41,37.14,37.38,204737.0,36.9577,36.9775,36.7106,36.9478,204737.0
2024-12-05 11:00:00,37.38,37.5,37.29,37.29,157644.0,36.9478,37.0664,36.8589,36.8589,157644.0
2024-12-05 11:30:00,37.3,37.35,37.27,37.33,117397.0,36.8687,36.9182,36.8391,36.8984,117397.0
2024-12-05 12:00:00,37.33,37.37,37.22,37.24,118947.0,36.8984,36.9379,36.7897,36.8094,118947.0
2024-12-05 12:30:00,37.25,37.31,37.2,37.3,103026.0,36.8193,36.8786,36.7699,36.8687,103026.0
2024-12-05 13:00:00,37.3,37.38,37.27,37.29,126814.0,36.8687,36.9478,36.8391,36.8589,126814.0
2024-12-05 13:30:00,37.28,37.45,37.28,37.45,96229.0,36.849,37.017,36.849,37.017,96229.0
2024-12-05 14:00:00,37.45,37.55,37.43,37.49,169840.0,37.017,37.1158,36.9972,37.0565,169840.0
2024-12-05 14:30:00,37.49,37.55,37.47,37.47,122625.0,37.0565,37.1158,37.0368,37.0368,122625.0
2024-12-05 15:00:00,37.48,37.53,37.45,37.5,115583.0,37.0467,37.0961,37.017,37.0664,115583.0
2024-12-05 15:30:00,37.5,37.57,37.47,37.53,219511.0,37.0664,37.1356,37.0368,37.0961,219511.0
2024-12-06 09:30:00,37.41,37.41,36.92,37.14,411551.0,36.9775,36.9775,36.4931,36.7106,411551.0
2024-12-06 10:00:00,37.15,37.35,37.08,37.29,125846.0,36.7205,36.9182,36.6513,36.8589,125846.0
2024-12-06 10:30:00,37.28,37.29,37.12,37.14,106503.0,36.849,36.8589,36.6908,36.7106,106503.0
2024-12-06 11:00:00,37.15,37.24,37.08,37.21,122751.0,36.7205,36.8094,36.6513,36.7798,122751.0
2024-12-06 11:30:00,37.21,37.25,37.11,37.12,86879.0,36.7798,36.8193,36.6809,36.6908,86879.0
2024-12-06 12:00:00,37.11,37.11,37.0,37.04,128413.0,36.6809,36.6809,36.5722,36.6117,128413.0
2024-12-06 12:30:00,37.04,37.04,36.89,36.89,99592.0,36.6117,36.6117,36.4635,36.4635,99592.0
2024-12-06 13:00:00,36.88,37.01,36.84,36.95,160330.0,36.4536,36.5821,36.4141,36.5228,160330.0
2024-12-06 13:30:00,36.95,36.95,36.88,36.92,74906.0,36.5228,36.5228,36.4536,36.4931,74906.0
2024-12-06 14:00:00,36.91,36.92,36.75,36.79,119179.0,36.4832,36.4931,36.3251,36.3646,119179.0
2024-12-06 14:30:00,36.79,36.88,36.78,36.88,101637.0,36.3646,36.4536,36.3548,36.4536,101637.0
2024-12-06 15:00:00,36.88,36.91,36.8,36.88,142970.0,36.4536,36.4832,36.3745,36.4536,142970.0
2024-12-06 15:30:00,36.88,36.91,36.81,36.84,538647.0,36.4536,36.4832,36.3844,36.4141,538647.0
2024-12-09 09:30:00,38.14,38.8,38.0,38.62,1810588.0,37.699,38.3514,37.5606,38.1735,1810588.0
2024-12-09 10:00:00,38.63,38.83,38.55,38.73,757843.0,38.1834,38.381,38.1043,38.2822,757843.0
2024-12-09 10:30:00,38.73,38.87,38.6,38.69,557098.0,38.2822,38.4206,38.1537,38.2427,557098.0
2024-12-09 11:00:00,38.68,38.75,38.53,38.62,615064.0,38.2328,38.302,38.0845,38.1735,615064.0
2024-12-09 11:30:00,38.61,38.77,38.52,38.66,230878.0,38.1636,38.3217,38.0746,38.213,230878.0
2024-12-09 12:00:00,38.66,38.73,38.6,38.63,259729.0,38.213,38.2822,38.1537,38.1834,259729.0
2024-12-09 12:30:00,38.63,38.65,38.41,38.42,252446.0,38.1834,38.2031,37.9659,37.9758,252446.0
2024-12-09 13:00:00,38.42,38.42,38.26,38.31,382612.0,37.9758,37.9758,37.8176,37.8671,382612.0
2024-12-09 13:30:00,38.31,38.42,38.28,38.35,249706.0,37.8671,37.9758,37.8374,37.9066,249706.0
2024-12-09 14:00:00,38.35,38.37,38.27,38.3,258278.0,37.9066,37.9264,37.8275,37.8572,258278.0
2024-12-09 14:30:00,38.31,38.32,38.15,38.21,286239.0,37.8671,37.8769,37.7089,37.7682,286239.0
2024-12-09 15:00:00,38.21,38.21,38.05,38.09,400291.0,37.7682,37.7682,37.6101,37.6496,400291.0
2024-12-09 15:30:00,38.09,38.11,37.91,37.94,846913.0,37.6496,37.6694,37.4717,37.5013,846913.0
2024-12-10 09:30:00,38.4,38.52,38.13,38.26,576559.0,37.956,38.0746,37.6891,37.8176,576559.0
2024-12-10 10:00:00,38.27,38.28,38.12,38.13,292254.0,37.8275,37.8374,37.6793,37.6891,292254.0
2024-12-10 10:30:00,38.16,38.17,38.05,38.09,159133.0,37.7188,37.7287,37.6101,37.6496,159133.0
2024-12-10 11:00:00,38.05,38.12,37.92,37.93,325482.0,37.6101,37.6793,37.4816,37.4915,325482.0
2024-12-10 11:30:00,37.93,38.08,37.91,38.08,207430.0,37.4915,37.6397,37.4717,37.6397,207430.0
2024-12-10 12:00:00,38.08,38.14,38.02,38.1,137830.0,37.6397,37.699,37.5804,37.6595,137830.0
2024-12-10 12:30:00,38.1,38.18,38.1,38.16,84064.0,37.6595,37.7386,37.6595,37.7188,84064.0
2024-12-10 13:00:00,38.17,38.17,38.12,38.13,58990.0,37.7287,37.7287,37.6793,37.6891,58990.0
2024-12-10 13:30:00,38.13,38.21,38.1,38.1,111823.0,37.6891,37.7682,37.6595,37.6595,111823.0
2024-12-10 14:00:00,38.07,38.2,38.06,38.12,86715.0,37.6298,37.7583,37.62,37.6793,86715.0
2024-12-10 14:30:00,38.11,38.13,38.05,38.08,117853.0,37.6694,37.6891,37.6101,37.6397,117853.0
2024-12-10 15:00:00,38.08,38.08,37.97,37.97,105205.0,37.6397,37.6397,37.531,37.531,105205.0
2024-12-10 15:30:00,37.95,38.02,37.91,37.97,720939.0,37.5112,37.5804,37.4717,37.531,720939.0
2024-12-11 09:30:00,38.24,38.69,38.08,38.69,446434.0,37.7979,38.2427,37.6397,38.2427,446434.0
2024-12-11 10:00:00,38.68,39.11,38.68,38.97,634613.0,38.2328,38.6578,38.2328,38.5194,634613.0
2024-12-11 10:30:00,38.96,39.07,38.77,38.81,396792.0,38.5095,38.6183,38.3217,38.3613,396792.0
2024-12-11 11:00:00,38.82,38.97,38.78,38.92,225607.0,38.3712,38.5194,38.3316,38.47,225607.0
2024-12-11 11:30:00,38.92,38.98,38.8,38.93,177962.0,38.47,38.5293,38.3514,38.4799,177962.0
2024-12-11 12:00:00,38.94,38.99,38.9,38.91,192677.0,38.4898,38.5392,38.4502,38.4601,192677.0
2024-12-11 12:30:00,38.91,38.99,38.9,38.94,153940.0,38.4601,38.5392,38.4502,38.4898,153940.0
2024-12-11 13:00:00,38.95,39.0,38.91,38.98,193010.0,38.4997,38.5491,38.4601,38.5293,193010.0
2024-12-11 13:30:00,38.98,39.02,38.87,38.87,166469.0,38.5293,38.5689,38.4206,38.4206,166469.0
2024-12-11 14:00:00,38.87,38.97,38.83,38.95,167884.0,38.4206,38.5194,38.381,38.4997,167884.0
2024-12-11 14:30:00,38.95,39.05,38.93,39.03,161713.0,38.4997,38.5985,38.4799,38.5787,161713.0
2024-12-11 15:00:00,39.03,39.13,39.02,39.13,207214.0,38.5787,38.6776,38.5689,38.6776,207214.0
2024-12-11 15:30:00,39.12,39.17,39.08,39.09,675204.0,38.6677,38.7171,38.6282,38.638,675204.0
2024-12-12 09:30:00,38.31,38.42,38.11,38.33,812128.0,37.8671,37.9758,37.6694,37.8868,812128.0
2024-12-12 10:00:00,38.34,38.42,37.98,37.98,467306.0,37.8967,37.9758,37.5409,37.5409,467306.0
2024-12-12 10:30:00,37.98,38.03,37.86,38.0,288326.0,37.5409,37.5903,37.4223,37.5606,288326.0
2024-12-12 11:00:00,37.99,38.11,37.94,37.99,216283.0,37.5508,37.6694,37.5013,37.5508,216283.0
2024-12-12 11:30:00,37.99,38.0,37.9,37.95,207164.0,37.5508,37.5606,37.4618,37.5112,207164.0
2024-12-12 12:00:00,37.95,38.08,37.95,37.95,179132.0,37.5112,37.6397,37.5112,37.5112,179132.0
2024-12-12 12:30:00,37.96,37.98,37.9,37.98,136658.0,37.5211,37.5409,37.4618,37.5409,136658.0
2024-12-12 13:00:00,37.98,37.99,37.91,37.94,150145.0,37.5409,37.5508,37.4717,37.5013,150145.0
2024-12-12 13:30:00,37.94,38.02,37.91,37.91,114452.0,37.5013,37.5804,37.4717,37.4717,114452.0
2024-12-12 14:00:00,37.91,37.95,37.8,37.8,171586.0,37.4717,37.5112,37.363,37.363,171586.0
2024-12-12 14:30:00,37.8,37.85,37.74,37.77,186562.0,37.363,37.4124,37.3037,37.3333,186562.0
2024-12-12 15:00:00,37.77,37.79,37.67,37.7,185950.0,37.3333,37.3531,37.2345,37.2641,185950.0
2024-12-12 15:30:00,37.7,37.77,37.63,37.67,895018.0,37.2641,37.3333,37.1949,37.2345,895018.0
2024-12-13 09:30:00,37.24,37.38,36.91,36.96,790214.0,36.8094,36.9478,36.4832,36.5327,790214.0
2024-12-13 10:00:00,36.95,36.96,36.49,36.52,431437.0,36.5228,36.5327,36.0681,36.0978,431437.0
2024-12-13 10:30:00,36.51,36.76,36.51,36.66,262656.0,36.0879,36.335,36.0879,36.2361,262656.0
2024-12-13 11:00:00,36.66,36.69,36.58,36.62,252883.0,36.2361,36.2658,36.1571,36.1966,252883.0
2024-12-13 11:30:00,36.62,36.77,36.62,36.66,219909.0,36.1966,36.3449,36.1966,36.2361,219909.0
2024-12-13 12:00:00,36.66,36.73,36.65,36.66,110559.0,36.2361,36.3053,36.2263,36.2361,110559.0
2024-12-13 12:30:00,36.66,36.69,36.62,36.69,152954.0,36.2361,36.2658,36.1966,36.2658,152954.0
2024-12-13 13:00:00,36.7,36.77,36.7,36.76,102431.0,36.2757,36.3449,36.2757,36.335,102431.0
2024-12-13 13:30:00,36.77,36.77,36.67,36.69,101388.0,36.3449,36.3449,36.246,36.2658,101388.0
2024-12-13 14:00:00,36.7,36.75,36.66,36.67,99139.0,36.2757,36.3251,36.2361,36.246,99139.0
2024-12-13 14:30:00,36.67,36.69,36.63,36.63,77212.0,36.246,36.2658,36.2065,36.2065,77212.0
2024-12-13 15:00:00,36.64,36.67,36.6,36.66,172551.0,36.2164,36.246,36.1768,36.2361,172551.0
2024-12-13 15:30:00,36.65,36.67,36.62,36.66,707049.0,36.2263,36.246,36.1966,36.2361,707049.0
2024-12-16 09:30:00,36.9,36.9,36.44,36.54,369811.0,36.4734,36.4734,36.0187,36.1175,369811.0
2024-12-16 10:00:00,36.55,36.66,36.38,36.5,135574.0,36.1274,36.2361,35.9594,36.078,135574.0
2024-12-16 10:30:00,36.51,36.59,36.46,36.52,116839.0,36.0879,36.1669,36.0385,36.0978,116839.0
2024-12-16 11:00:00,36.53,36.54,36.3,36.31,160172.0,36.1076,36.1175,35.8803,35.8902,160172.0
2024-12-16 11:30:00,36.31,36.53,36.31,36.51,190578.0,35.8902,36.1076,35.8902,36.0879,190578.0
2024-12-16 12:00:00,36.51,36.62,36.5,36.61,108965.0,36.0879,36.1966,36.078,36.1867,108965.0
2024-12-16 12:30:00,36.6,36.6,36.53,36.54,74429.0,36.1768,36.1768,36.1076,36.1175,74429.0
2024-12-16 13:00:00,36.54,36.59,36.52,36.57,88955.0,36.1175,36.1669,36.0978,36.1472,88955.0
2024-12-16 13:30:00,36.57,36.61,36.53,36.6,45693.0,36.1472,36.1867,36.1076,36.1768,45693.0
2024-12-16 14:00:00,36.59,36.6,36.5,36.57,67169.0,36.1669,36.1768,36.078,36.1472,67169.0
2024-12-16 14:30:00,36.57,36.58,36.47,36.49,89977.0,36.1472,36.1571,36.0483,36.0681,89977.0
2024-12-16 15:00:00,36.48,36.53,36.47,36.48,75579.0,36.0582,36.1076,36.0483,36.0582,75579.0
2024-12-16 15:30:00,36.47,36.47,36.39,36.41,434336.0,36.0483,36.0483,35.9693,35.989,434336.0
2024-12-17 09:30:00,36.0,36.15,35.79,35.89,862419.0,35.5838,35.732,35.3762,35.475,862419.0
2024-12-17 10:00:00,35.91,36.16,35.88,36.07,281951.0,35.4948,35.7419,35.4652,35.653,281951.0
2024-12-17 10:30:00,36.08,36.13,35.97,36.04,212520.0,35.6628,35.7123,35.5541,35.6233,212520.0
2024-12-17 11:00:00,36.03,36.11,35.97,35.99,193475.0,35.6134,35.6925,35.5541,35.5739,193475.0
2024-12-17 11:30:00,35.99,36.19,35.96,36.08,241820.0,35.5739,35.7716,35.5442,35.6628,241820.0
2024-12-17 12:00:00,36.08,36.2,36.06,36.16,122828.0,35.6628,35.7815,35.6431,35.7419,122828.0
2024-12-17 12:30:00,36.15,36.28,36.15,36.27,101374.0,35.732,35.8605,35.732,35.8506,101374.0
2024-12-17 13:00:00,36.27,36.27,36.2,36.26,109525.0,35.8506,35.8506,35.7815,35.8408,109525.0
2024-12-17 13:30:00,36.26,36.3,36.23,36.27,81728.0,35.8408,35.8803,35.8111,35.8506,81728.0
2024-12-17 14:00:00,36.28,36.31,36.21,36.28,80862.0,35.8605,35.8902,35.7913,35.8605,80862.0
2024-12-17 14:30:00,36.28,36.28,36.19,36.22,205620.0,35.8605,35.8605,35.7716,35.8012,205620.0
2024-12-17 15:00:00,36.23,36.23,36.13,36.16,112968.0,35.8111,35.8111,35.7123,35.7419,112968.0
2024-12-17 15:30:00,36.16,36.2,36.12,36.18,352533.0,35.7419,35.7815,35.7024,35.7617,352533.0
2024-12-18 09:30:00,35.98,36.08,35.83,35.93,477451.0,35.564,35.6628,35.4157,35.5146,477451.0
2024-12-18 10:00:00,35.93,35.97,35.84,35.91,200548.0,35.5146,35.5541,35.4256,35.4948,200548.0
2024-12-18 10:30:00,35.91,35.99,35.89,35.99,163223.0,35.4948,35.5739,35.475,35.5739,163223.0
2024-12-18 11:00:00,35.98,36.01,35.89,35.92,109559.0,35.564,35.5937,35.475,35.5047,109559.0
2024-12-18 11:30:00,35.92,35.93,35.71,35.83,200408.0,35.5047,35.5146,35.2971,35.4157,200408.0
2024-12-18 12:00:00,35.84,35.87,35.77,35.86,104433.0,35.4256,35.4553,35.3564,35.4454,104433.0
2024-12-18 12:30:00,35.85,35.88,35.82,35.85,112620.0,35.4355,35.4652,35.4059,35.4355,112620.0
2024-12-18 13:00:00,35.85,35.94,35.84,35.9,78323.0,35.4355,35.5245,35.4256,35.4849,78323.0
2024-12-18 13:30:00,35.9,35.91,35.8,35.87,131210.0,35.4849,35.4948,35.3861,35.4553,131210.0
2024-12-18 14:00:00,35.87,35.87,35.3,35.42,701408.0,35.4553,35.4553,34.8919,35.0105,701408.0
2024-12-18 14:30:00,35.42,35.63,35.06,35.1,340959.0,35.0105,35.218,34.6546,34.6942,340959.0
2024-12-18 15:00:00,35.09,35.16,34.8,34.8,654654.0,34.6843,34.7535,34.3976,34.3976,654654.0
2024-12-18 15:30:00,34.79,34.83,34.37,34.52,1851635.0,34.3878,34.4273,33.9726,34.1209,1851635.0
2024-12-19 09:30:00,34.59,34.94,34.58,34.66,901627.0,34.1901,34.536,34.1802,34.2593,901627.0
2024-12-19 10:00:00,34.65,34.65,34.42,34.42,277161.0,34.2494,34.2494,34.022,34.022,277161.0
2024-12-19 10:30:00,34.42,34.56,34.37,34.42,222725.0,34.022,34.1604,33.9726,34.022,222725.0
2024-12-19 11:00:00,34.42,34.52,34.31,34.47,202962.0,34.022,34.1209,33.9133,34.0715,202962.0
2024-12-19 11:30:00,34.46,34.58,34.33,34.34,143040.0,34.0616,34.1802,33.9331,33.943,143040.0
2024-12-19 12:00:00,34.34,34.36,34.22,34.31,102305.0,33.943,33.9627,33.8244,33.9133,102305.0
2024-12-19 12:30:00,34.32,34.35,34.27,34.3,107083.0,33.9232,33.9528,33.8738,33.9034,107083.0
2024-12-19 13:00:00,34.29,34.37,34.22,34.34,185421.0,33.8935,33.9726,33.8244,33.943,185421.0
2024-12-19 13:30:00,34.34,34.47,34.33,34.47,97421.0,33.943,34.0715,33.9331,34.0715,97421.0
2024-12-19 14:00:00,34.48,34.49,34.33,34.35,78659.0,34.0813,34.0912,33.9331,33.9528,78659.0
2024-12-19 14:30:00,34.35,34.37,34.26,34.26,153007.0,33.9528,33.9726,33.8639,33.8639,153007.0
2024-12-19 15:00:00,34.26,34.35,34.24,34.31,87633.0,33.8639,33.9528,33.8441,33.9133,87633.0
2024-12-19 15:30:00,34.32,34.37,34.19,34.34,941435.0,33.9232,33.9726,33.7947,33.943,941435.0
2024-12-20 09:30:00,34.5,34.94,34.45,34.88,709739.0,34.1011,34.536,34.0517,34.4767,709739.0
2024-12-20 10:00:00,34.88,35.03,34.84,34.92,526602.0,34.4767,34.625,34.4372,34.5163,526602.0
2024-12-20 10:30:00,34.94,35.11,34.94,35.07,529222.0,34.536,34.7041,34.536,34.6645,529222.0
2024-12-20 11:00:00,35.06,35.08,34.9,34.91,347550.0,34.6546,34.6744,34.4965,34.5064,347550.0
2024-12-20 11:30:00,34.9,35.03,34.9,34.98,360642.0,34.4965,34.625,34.4965,34.5756,360642.0
2024-12-20 12:00:00,34.98,35.08,34.98,35.04,224493.0,34.5756,34.6744,34.5756,34.6349,224493.0
2024-12-20 12:30:00,35.03,35.03,34.93,35.02,250798.0,34.625,34.625,34.5261,34.6151,250798.0
2024-12-20 13:00:00,35.02,35.02,34.94,34.94,196899.0,34.6151,34.6151,34.536,34.536,196899.0
2024-12-20 13:30:00,34.94,35.09,34.91,35.02,223801.0,34.536,34.6843,34.5064,34.6151,223801.0
2024-12-20 14:00:00,35.02,35.05,34.97,35.01,218945.0,34.6151,34.6448,34.5657,34.6052,218945.0
2024-12-20 14:30:00,35.01,35.03,34.92,34.92,274013.0,34.6052,34.625,34.5163,34.5163,274013.0
2024-12-20 15:00:00,34.92,34.93,34.85,34.91,314212.0,34.5163,34.5261,34.4471,34.5064,314212.0
2024-12-20 15:30:00,34.91,34.91,34.66,34.76,856038.0,34.5064,34.5064,34.2593,34.3581,856038.0
2024-12-23 09:30:00,34.2,34.29,34.02,34.03,328892.0,34.2,34.29,34.02,34.03,328892.0
2024-12-23 10:00:00,34.03,34.12,33.88,34.01,325271.0,34.03,34.12,33.88,34.01,325271.0
2024-12-23 10:30:00,34.02,34.09,33.94,33.98,149356.0,34.02,34.09,33.94,33.98,149356.0
2024-12-23 11:00:00,33.98,34.2,33.97,34.19,118564.0,33.98,34.2,33.97,34.19,118564.0
2024-12-23 11:30:00,34.2,34.3,34.19,34.28,128917.0,34.2,34.3,34.19,34.28,128917.0
2024-12-23 12:00:00,34.29,34.34,34.26,34.3,115633.0,34.29,34.34,34.26,34.3,115633.0
2024-12-23 12:30:00,34.29,34.39,34.27,34.37,85933.0,34.29,34.39,34.27,34.37,85933.0
2024-12-23 13:00:00,34.38,34.43,34.33,34.41,100269.0,34.38,34.43,34.33,34.41,100269.0
2024-12-23 13:30:00,34.4,34.47,34.4,34.43,57082.0,34.4,34.47,34.4,34.43,57082.0
2024-12-23 14:00:00,34.43,34.47,34.41,34.41,46118.0,34.43,34.47,34.41,34.41,46118.0
2024-12-23 14:30:00,34.41,34.43,34.33,34.35,95117.0,34.41,34.43,34.33,34.35,95117.0
2024-12-23 15:00:00,34.36,34.41,34.35,34.4,142460.0,34.36,34.41,34.35,34.4,142460.0
2024-12-23 15:30:00,34.38,34.43,34.35,34.41,378055.0,34.38,34.43,34.35,34.41,378055.0
2024-12-24 09:30:00,34.52,34.57,34.16,34.18,335617.0,34.52,34.57,34.16,34.18,335617.0
2024-12-24 10:00:00,34.17,34.27,34.14,34.24,113967.0,34.17,34.27,34.14,34.24,113967.0
2024-12-24 10:30:00,34.24,34.32,34.24,34.29,94239.0,34.24,34.32,34.24,34.29,94239.0
2024-12-24 11:00:00,34.29,34.33,34.21,34.25,65316.0,34.29,34.33,34.21,34.25,65316.0
2024-12-24 11:30:00,34.24,34.32,34.24,34.28,79052.0,34.24,34.32,34.24,34.28,79052.0
2024-12-24 12:00:00,34.28,34.37,34.27,34.37,93761.0,34.28,34.37,34.27,34.37,93761.0
2024-12-24 12:30:00,34.35,34.46,34.32,34.43,194206.0,34.35,34.46,34.32,34.43,194206.0
2024-12-26 09:30:00,34.53,34.61,34.37,34.58,270839.0,34.53,34.61,34.37,34.58,270839.0
2024-12-26 10:00:00,34.58,34.75,34.55,34.67,126212.0,34.58,34.75,34.55,34.67,126212.0
2024-12-26 10:30:00,34.66,34.74,34.65,34.69,80604.0,34.66,34.74,34.65,34.69,80604.0
2024-12-26 11:00:00,34.69,34.7,34.64,34.65,54708.0,34.69,34.7,34.64,34.65,54708.0
2024-12-26 11:30:00,34.64,34.64,34.58,34.58,61104.0,34.64,34.64,34.58,34.58,61104.0
2024-12-26 12:00:00,34.57,34.57,34.5,34.55,63126.0,34.57,34.57,34.5,34.55,63126.0
2024-12-26 12:30:00,34.54,34.56,34.52,34.54,37817.0,34.54,34.56,34.52,34.54,37817.0
2024-12-26 13:00:00,34.54,34.61,34.54,34.61,36740.0,34.54,34.61,34.54,34.61,36740.0
2024-12-26 13:30:00,34.61,34.62,34.58,34.58,28872.0,34.61,34.62,34.58,34.58,28872.0
2024-12-26 14:00:00,34.58,34.58,34.5,34.53,59585.0,34.58,34.58,34.5,34.53,59585.0
2024-12-26 14:30:00,34.53,34.54,34.51,34.54,80527.0,34.53,34.54,34.51,34.54,80527.0
2024-12-26 15:00:00,34.52,34.53,34.48,34.52,52360.0,34.52,34.53,34.48,34.52,52360.0
2024-12-26 15:30:00,34.51,34.53,34.46,34.47,208226.0,34.51,34.53,34.46,34.47,208226.0
2024-12-27 09:30:00,34.08,34.27,33.83,34.21,416825.0,34.08,34.27,33.83,34.21,416825.0
2024-12-27 10:00:00,34.21,34.22,33.98,34.03,181731.0,34.21,34.22,33.98,34.03,181731.0
2024-12-27 10:30:00,34.03,34.3,33.99,34.24,169227.0,34.03,34.3,33.99,34.24,169227.0
2024-12-27 11:00:00,34.24,34.24,34.17,34.24,109845.0,34.24,34.24,34.17,34.24,109845.0
2024-12-27 11:30:00,34.24,34.26,34.09,34.12,103423.0,34.24,34.26,34.09,34.12,103423.0
2024-12-27 12:00:00,34.12,34.12,34.03,34.08,117852.0,34.12,34.12,34.03,34.08,117852.0
2024-12-27 12:30:00,34.09,34.13,34.02,34.08,119355.0,34.09,34.13,34.02,34.08,119355.0
2024-12-27 13:00:00,34.09,34.16,34.08,34.14,46788.0,34.09,34.16,34.08,34.14,46788.0
2024-12-27 13:30:00,34.14,34.23,34.14,34.23,61617.0,34.14,34.23,34.14,34.23,61617.0
2024-12-27 14:00:00,34.23,34.23,34.19,34.21,64247.0,34.23,34.23,34.19,34.21,64247.0
2024-12-27 14:30:00,34.2,34.38,34.2,34.34,163930.0,34.2,34.38,34.2,34.34,163930.0
2024-12-27 15:00:00,34.35,34.36,34.17,34.19,127456.0,34.35,34.36,34.17,34.19,127456.0
2024-12-27 15:30:00,34.2,34.27,34.13,34.27,352649.0,34.2,34.27,34.13,34.27,352649.0
2024-12-30 09:30:00,33.84,33.96,33.47,33.68,528944.0,33.84,33.96,33.47,33.68,528944.0
2024-12-30 10:00:00,33.67,33.68,33.43,33.45,163225.0,33.67,33.68,33.43,33.45,163225.0
2024-12-30 10:30:00,33.43,33.57,33.43,33.48,193015.0,33.43,33.57,33.43,33.48,193015.0
2024-12-30 11:00:00,33.47,33.56,33.43,33.47,197258.0,33.47,33.56,33.43,33.47,197258.0
2024-12-30 11:30:00,33.48,33.61,33.46,33.59,176586.0,33.48,33.61,33.46,33.59,176586.0
2024-12-30 12:00:00,33.6,33.79,33.59,33.77,183188.0,33.6,33.79,33.59,33.77,183188.0
2024-12-30 12:30:00,33.78,33.87,33.77,33.87,166668.0,33.78,33.87,33.77,33.87,166668.0
2024-12-30 13:00:00,33.87,33.93,33.81,33.9,201900.0,33.87,33.93,33.81,33.9,201900.0
2024-12-30 13:30:00,33.9,34.0,33.88,33.97,153993.0,33.9,34.0,33.88,33.97,153993.0
2024-12-30 14:00:00,33.98,33.99,33.84,33.86,146018.0,33.98,33.99,33.84,33.86,146018.0
2024-12-30 14:30:00,33.86,33.93,33.86,33.92,124720.0,33.86,33.93,33.86,33.92,124720.0
2024-12-30 15:00:00,33.91,34.0,33.88,33.92,171618.0,33.91,34.0,33.88,33.92,171618.0
2024-12-30 15:30:00,33.93,33.93,33.75,33.75,553427.0,33.93,33.93,33.75,33.75,553427.0
2024-12-31 09:30:00,33.61,33.92,33.6,33.9,362475.0,33.61,33.92,33.6,33.9,362475.0
2024-12-31 10:00:00,33.91,33.99,33.85,33.99,183690.0,33.91,33.99,33.85,33.99,183690.0
2024-12-31 10:30:00,33.99,34.04,33.88,33.94,135955.0,33.99,34.04,33.88,33.94,135955.0
2024-12-31 11:00:00,33.95,33.97,33.86,33.87,102746.0,33.95,33.97,33.86,33.87,102746.0
2024-12-31 11:30:00,33.86,33.91,33.8,33.85,91943.0,33.86,33.91,33.8,33.85,91943.0
2024-12-31 12:00:00,33.85,33.85,33.77,33.78,86298.0,33.85,33.85,33.77,33.78,86298.0
2024-12-31 12:30:00,33.77,33.88,33.74,33.86,64928.0,33.77,33.88,33.74,33.86,64928.0
2024-12-31 13:00:00,33.85,33.88,33.82,33.84,73163.0,33.85,33.88,33.82,33.84,73163.0
2024-12-31 13:30:00,33.83,33.91,33.82,33.88,24918.0,33.83,33.91,33.82,33.88,24918.0
2024-12-31 14:00:00,33.88,33.99,33.87,33.91,77293.0,33.88,33.99,33.87,33.91,77293.0
2024-12-31 14:30:00,33.9,33.99,33.89,33.99,48337.0,33.9,33.99,33.89,33.99,48337.0
2024-12-31 15:00:00,33.99,34.02,33.96,33.97,63808.0,33.99,34.02,33.96,33.97,63808.0
2024-12-31 15:30:00,33.97,34.01,33.9,33.93,297400.0,33.97,34.01,33.9,33.93,297400.0
2025-01-02 09:30:00,34.46,35.03,34.46,34.95,557157.0,34.46,35.03,34.46,34.95,557157.0
2025-01-02 10:00:00,34.97,35.01,34.81,34.99,289067.0,34.97,35.01,34.81,34.99,289067.0
2025-01-02 10:30:00,34.99,35.2,34.97,35.14,306139.0,34.99,35.2,34.97,35.14,306139.0
2025-01-02 11:00:00,35.14,35.23,35.03,35.2,417528.0,35.14,35.23,35.03,35.2,417528.0
2025-01-02 11:30:00,35.19,35.36,35.19,35.35,290303.0,35.19,35.36,35.19,35.35,290303.0
2025-01-02 12:00:00,35.36,35.38,35.27,35.27,231026.0,35.36,35.38,35.27,35.27,231026.0
2025-01-02 12:30:00,35.26,35.26,35.06,35.19,200886.0,35.26,35.26,35.06,35.19,200886.0
2025-01-02 13:00:00,35.19,35.23,35.06,35.11,165290.0,35.19,35.23,35.06,35.11,165290.0
2025-01-02 13:30:00,35.11,35.17,35.06,35.15,134052.0,35.11,35.17,35.06,35.15,134052.0
2025-01-02 14:00:00,35.16,35.17,34.99,35.15,196591.0,35.16,35.17,34.99,35.15,196591.0
2025-01-02 14:30:00,35.16,35.16,35.07,35.08,161446.0,35.16,35.16,35.07,35.08,161446.0
2025-01-02 15:00:00,35.08,35.22,35.08,35.21,167835.0,35.08,35.22,35.08,35.21,167835.0
2025-01-02 15:30:00,35.21,35.4,35.19,35.33,869800.0,35.21,35.4,35.19,35.33,869800.0
2025-01-03 09:30:00,35.23,35.29,35.05,35.21,441711.0,35.23,35.29,35.05,35.21,441711.0
2025-01-03 10:00:00,35.2,35.23,35.05,35.09,230710.0,35.2,35.23,35.05,35.09,230710.0
2025-01-03 10:30:00,35.07,35.16,35.07,35.11,174570.0,35.07,35.16,35.07,35.11,174570.0
2025-01-03 11:00:00,35.1,35.2,35.01,35.09,180414.0,35.1,35.2,35.01,35.09,180414.0
2025-01-03 11:30:00,35.09,35.09,34.99,35.01,138769.0,35.09,35.09,34.99,35.01,138769.0
2025-01-03 12:00:00,35.02,35.09,34.98,35.02,98793.0,35.02,35.09,34.98,35.02,98793.0
2025-01-03 12:30:00,35.02,35.06,34.98,35.03,77175.0,35.02,35.06,34.98,35.03,77175.0
2025-01-03 13:00:00,35.03,35.15,35.01,35.14,83847.0,35.03,35.15,35.01,35.14,83847.0
2025-01-03 13:30:00,35.15,35.16,35.09,35.13,114214.0,35.15,35.16,35.09,35.13,114214.0
2025-01-03 14:00:00,35.12,35.13,35.08,35.12,93113.0,35.12,35.13,35.08,35.12,93113.0
2025-01-03 14:30:00,35.13,35.13,35.03,35.03,81748.0,35.13,35.13,35.03,35.03,81748.0
2025-01-03 15:00:00,35.03,35.15,35.03,35.11,114035.0,35.03,35.15,35.03,35.11,114035.0
2025-01-03 15:30:00,35.11,35.11,35.0,35.02,442328.0,35.11,35.11,35.0,35.02,442328.0
2025-01-06 09:30:00,35.0,35.2,34.57,34.88,677924.0,35.0,35.2,34.57,34.88,677924.0
2025-01-06 10:00:00,34.89,34.97,34.64,34.9,202861.0,34.89,34.97,34.64,34.9,202861.0
2025-01-06 10:30:00,34.9,34.94,34.68,34.79,258961.0,34.9,34.94,34.68,34.79,258961.0
2025-01-06 11:00:00,34.79,34.8,34.7,34.75,127692.0,34.79,34.8,34.7,34.75,127692.0
2025-01-06 11:30:00,34.75,34.81,34.74,34.78,118426.0,34.75,34.81,34.74,34.78,118426.0
2025-01-06 12:00:00,34.78,34.87,34.76,34.8,116831.0,34.78,34.87,34.76,34.8,116831.0
2025-01-06 12:30:00,34.8,34.88,34.77,34.84,89587.0,34.8,34.88,34.77,34.84,89587.0
2025-01-06 13:00:00,34.84,34.84,34.73,34.76,69189.0,34.84,34.84,34.73,34.76,69189.0
2025-01-06 13:30:00,34.76,34.78,34.71,34.71,74077.0,34.76,34.78,34.71,34.71,74077.0
2025-01-06 14:00:00,34.7,34.71,34.65,34.71,112127.0,34.7,34.71,34.65,34.71,112127.0
2025-01-06 14:30:00,34.71,34.72,34.65,34.66,73447.0,34.71,34.72,34.65,34.66,73447.0
2025-01-06 15:00:00,34.65,34.69,34.6,34.62,152017.0,34.65,34.69,34.6,34.62,152017.0
2025-01-06 15:30:00,34.62,34.64,34.52,34.57,453211.0,34.62,34.64,34.52,34.57,453211.0
2025-01-07 09:30:00,35.26,35.85,35.23,35.7,762622.0,35.26,35.85,35.23,35.7,762622.0
2025-01-07 10:00:00,35.7,35.7,35.21,35.57,415536.0,35.7,35.7,35.21,35.57,415536.0
2025-01-07 10:30:00,35.57,35.62,35.2,35.34,219603.0,35.57,35.62,35.2,35.34,219603.0
2025-01-07 11:00:00,35.34,35.42,35.3,35.41,165748.0,35.34,35.42,35.3,35.41,165748.0
2025-01-07 11:30:00,35.41,35.46,35.26,35.33,249118.0,35.41,35.46,35.26,35.33,249118.0
2025-01-07 12:00:00,35.34,35.41,35.32,35.38,230270.0,35.34,35.41,35.32,35.38,230270.0
2025-01-07 12:30:00,35.39,35.41,35.28,35.32,198412.0,35.39,35.41,35.28,35.32,198412.0
2025-01-07 13:00:00,35.31,35.34,35.26,35.3,160497.0,35.31,35.34,35.26,35.3,160497.0
2025-01-07 13:30:00,35.29,35.3,35.11,35.16,170191.0,35.29,35.3,35.11,35.16,170191.0
2025-01-07 14:00:00,35.15,35.2,35.09,35.15,153447.0,35.15,35.2,35.09,35.15,153447.0
2025-01-07 14:30:00,35.14,35.16,35.1,35.11,170020.0,35.14,35.16,35.1,35.11,170020.0
2025-01-07 15:00:00,35.11,35.12,34.93,34.93,212887.0,35.11,35.12,34.93,34.93,212887.0
2025-01-07 15:30:00,34.93,35.13,34.87,35.06,689334.0,34.93,35.13,34.87,35.06,689334.0
2025-01-08 09:30:00,35.42,35.52,35.26,35.34,637516.0,35.42,35.52,35.26,35.34,637516.0
2025-01-08 10:00:00,35.34,35.52,35.3,35.38,221937.0,35.34,35.52,35.3,35.38,221937.0
2025-01-08 10:30:00,35.38,35.68,35.38,35.57,219365.0,35.38,35.68,35.38,35.57,219365.0
2025-01-08 11:00:00,35.57,35.71,35.52,35.71,221079.0,35.57,35.71,35.52,35.71,221079.0
2025-01-08 11:30:00,35.72,35.93,35.7,35.9,252860.0,35.72,35.93,35.7,35.9,252860.0
2025-01-08 12:00:00,35.89,35.89,35.73,35.74,272221.0,35.89,35.89,35.73,35.74,272221.0
2025-01-08 12:30:00,35.73,35.74,35.47,35.53,455893.0,35.73,35.74,35.47,35.53,455893.0
2025-01-08 13:00:00,35.52,35.67,35.52,35.61,297522.0,35.52,35.67,35.52,35.61,297522.0
2025-01-08 13:30:00,35.61,35.62,35.46,35.47,241849.0,35.61,35.62,35.46,35.47,241849.0
2025-01-08 14:00:00,35.47,35.84,35.47,35.84,211003.0,35.47,35.84,35.47,35.84,211003.0
2025-01-08 14:30:00,35.83,35.85,35.66,35.73,164566.0,35.83,35.85,35.66,35.73,164566.0
2025-01-08 15:00:00,35.74,35.85,35.71,35.81,239372.0,35.74,35.85,35.71,35.81,239372.0
2025-01-08 15:30:00,35.8,35.96,35.77,35.92,986299.0,35.8,35.96,35.77,35.92,986299.0
2025-01-10 09:30:00,36.75,36.89,36.22,36.36,1085448.0,36.75,36.89,36.22,36.36,1085448.0
2025-01-10 10:00:00,36.35,36.39,36.09,36.39,419002.0,36.35,36.39,36.09,36.39,419002.0
2025-01-10 10:30:00,36.39,36.53,36.14,36.16,297857.0,36.39,36.53,36.14,36.16,297857.0
2025-01-10 11:00:00,36.17,36.17,36.01,36.06,213812.0,36.17,36.17,36.01,36.06,213812.0
2025-01-10 11:30:00,36.05,36.22,36.02,36.09,178140.0,36.05,36.22,36.02,36.09,178140.0
2025-01-10 12:00:00,36.09,36.13,35.96,36.06,199307.0,36.09,36.13,35.96,36.06,199307.0
2025-01-10 12:30:00,36.07,36.16,36.06,36.15,134755.0,36.07,36.16,36.06,36.15,134755.0
2025-01-10 13:00:00,36.16,36.17,36.06,36.06,178782.0,36.16,36.17,36.06,36.06,178782.0
2025-01-10 13:30:00,36.06,36.07,35.99,36.04,170423.0,36.06,36.07,35.99,36.04,170423.0
2025-01-10 14:00:00,36.05,36.05,35.89,36.0,177369.0,36.05,36.05,35.89,36.0,177369.0
2025-01-10 14:30:00,36.0,36.0,35.91,36.0,148955.0,36.0,36.0,35.91,36.0,148955.0
2025-01-10 15:00:00,35.99,35.99,35.84,35.85,311971.0,35.99,35.99,35.84,35.85,311971.0
2025-01-10 15:30:00,35.85,35.97,35.74,35.97,572707.0,35.85,35.97,35.74,35.97,572707.0
2025-01-13 09:30:00,35.66,35.66,35.1,35.31,984871.0,35.66,35.66,35.1,35.31,984871.0
2025-01-13 10:00:00,35.32,35.49,35.24,35.24,351333.0,35.32,35.49,35.24,35.24,351333.0
2025-01-13 10:30:00,35.24,35.46,35.23,35.26,280043.0,35.24,35.46,35.23,35.26,280043.0
2025-01-13 11:00:00,35.26,35.46,35.23,35.44,265403.0,35.26,35.46,35.23,35.44,265403.0
2025-01-13 11:30:00,35.44,35.47,35.2,35.21,172875.0,35.44,35.47,35.2,35.21,172875.0
2025-01-13 12:00:00,35.21,35.25,35.16,35.23,151400.0,35.21,35.25,35.16,35.23,151400.0
2025-01-13 12:30:00,35.22,35.37,35.2,35.35,130655.0,35.22,35.37,35.2,35.35,130655.0
2025-01-13 13:00:00,35.34,35.38,35.3,35.32,160754.0,35.34,35.38,35.3,35.32,160754.0
2025-01-13 13:30:00,35.33,35.37,35.31,35.34,135794.0,35.33,35.37,35.31,35.34,135794.0
2025-01-13 14:00:00,35.33,35.33,35.27,35.32,150926.0,35.33,35.33,35.27,35.32,150926.0
2025-01-13 14:30:00,35.32,35.41,35.27,35.35,88129.0,35.32,35.41,35.27,35.35,88129.0
2025-01-13 15:00:00,35.34,35.34,35.26,35.27,125311.0,35.34,35.34,35.26,35.27,125311.0
2025-01-13 15:30:00,35.27,35.38,35.26,35.35,419323.0,35.27,35.38,35.26,35.35,419323.0
2025-01-14 09:30:00,35.55,35.8,35.52,35.76,323325.0,35.55,35.8,35.52,35.76,323325.0
2025-01-14 10:00:00,35.76,36.25,35.69,36.23,362537.0,35.76,36.25,35.69,36.23,362537.0
2025-01-14 10:30:00,36.24,36.4,36.18,36.28,305874.0,36.24,36.4,36.18,36.28,305874.0
2025-01-14 11:00:00,36.28,36.38,36.19,36.33,228938.0,36.28,36.38,36.19,36.33,228938.0
2025-01-14 11:30:00,36.32,36.35,36.21,36.21,204761.0,36.32,36.35,36.21,36.21,204761.0
2025-01-14 12:00:00,36.21,36.28,36.16,36.24,158299.0,36.21,36.28,36.16,36.24,158299.0
2025-01-14 12:30:00,36.23,36.23,36.11,36.16,116513.0,36.23,36.23,36.11,36.16,116513.0
2025-01-14 13:00:00,36.16,36.2,36.13,36.2,133458.0,36.16,36.2,36.13,36.2,133458.0
2025-01-14 13:30:00,36.21,36.34,36.2,36.33,159568.0,36.21,36.34,36.2,36.33,159568.0
2025-01-14 14:00:00,36.33,36.35,36.28,36.34,169089.0,36.33,36.35,36.28,36.34,169089.0
2025-01-14 14:30:00,36.34,36.38,36.2,36.22,173303.0,36.34,36.38,36.2,36.22,173303.0
2025-01-14 15:00:00,36.22,36.22,36.12,36.2,172112.0,36.22,36.22,36.12,36.2,172112.0
2025-01-14 15:30:00,36.2,36.41,36.16,36.36,592054.0,36.2,36.41,36.16,36.36,592054.0
2025-01-15 09:30:00,36.87,36.92,36.34,36.35,698026.0,36.87,36.92,36.34,36.35,698026.0
2025-01-15 10:00:00,36.34,36.44,36.24,36.35,259323.0,36.34,36.44,36.24,36.35,259323.0
2025-01-15 10:30:00,36.35,36.39,36.22,36.29,158185.0,36.35,36.39,36.22,36.29,158185.0
2025-01-15 11:00:00,36.29,36.38,36.26,36.31,120137.0,36.29,36.38,36.26,36.31,120137.0
2025-01-15 11:30:00,36.3,36.5,36.19,36.49,201639.0,36.3,36.5,36.19,36.49,201639.0
2025-01-15 12:00:00,36.49,36.6,36.48,36.51,205464.0,36.49,36.6,36.48,36.51,205464.0
2025-01-15 12:30:00,36.51,36.54,36.48,36.5,145118.0,36.51,36.54,36.48,36.5,145118.0
2025-01-15 13:00:00,36.52,36.63,36.52,36.6,145979.0,36.52,36.63,36.52,36.6,145979.0
2025-01-15 13:30:00,36.59,36.69,36.59,36.69,116331.0,36.59,36.69,36.59,36.69,116331.0
2025-01-15 14:00:00,36.69,36.73,36.66,36.7,163116.0,36.69,36.73,36.66,36.7,163116.0
2025-01-15 14:30:00,36.7,36.71,36.64,36.65,144889.0,36.7,36.71,36.64,36.65,144889.0
2025-01-15 15:00:00,36.65,36.74,36.63,36.73,152163.0,36.65,36.74,36.63,36.73,152163.0
2025-01-15 15:30:00,36.73,36.8,36.7,36.71,628981.0,36.73,36.8,36.7,36.71,628981.0
2025-01-16 09:30:00,36.98,37.17,36.93,37.03,409526.0,36.98,37.17,36.93,37.03,409526.0
2025-01-16 10:00:00,37.03,37.14,36.95,37.02,185096.0,37.03,37.14,36.95,37.02,185096.0
2025-01-16 10:30:00,37.02,37.07,36.92,37.05,224498.0,37.02,37.07,36.92,37.05,224498.0
2025-01-16 11:00:00,37.05,37.13,37.03,37.06,253493.0,37.05,37.13,37.03,37.06,253493.0
2025-01-16 11:30:00,37.05,37.12,37.01,37.06,147342.0,37.05,37.12,37.01,37.06,147342.0
2025-01-16 12:00:00,37.05,37.12,37.05,37.11,126962.0,37.05,37.12,37.05,37.11,126962.0
2025-01-16 12:30:00,37.1,37.14,37.02,37.02,91814.0,37.1,37.14,37.02,37.02,91814.0
2025-01-16 13:00:00,37.01,37.04,36.94,36.94,46281.0,37.01,37.04,36.94,36.94,46281.0
2025-01-16 13:30:00,36.94,36.94,36.69,36.74,153992.0,36.94,36.94,36.69,36.74,153992.0
2025-01-16 14:00:00,36.73,36.81,36.73,36.77,122539.0,36.73,36.81,36.73,36.77,122539.0
2025-01-16 14:30:00,36.76,36.79,36.74,36.75,77529.0,36.76,36.79,36.74,36.75,77529.0
2025-01-16 15:00:00,36.76,36.78,36.69,36.69,180900.0,36.76,36.78,36.69,36.69,180900.0
2025-01-16 15:30:00,36.69,36.69,36.59,36.6,576372.0,36.69,36.69,36.59,36.6,576372.0
2025-01-17 09:30:00,36.32,36.69,36.12,36.64,584936.0,36.32,36.69,36.12,36.64,584936.0
2025-01-17 10:00:00,36.63,36.86,36.62,36.81,257575.0,36.63,36.86,36.62,36.81,257575.0
2025-01-17 10:30:00,36.82,36.84,36.72,36.8,222302.0,36.82,36.84,36.72,36.8,222302.0
2025-01-17 11:00:00,36.79,36.93,36.78,36.91,178032.0,36.79,36.93,36.78,36.91,178032.0
2025-01-17 11:30:00,36.91,37.01,36.89,36.99,218116.0,36.91,37.01,36.89,36.99,218116.0
2025-01-17 12:00:00,36.99,37.01,36.9,36.99,186530.0,36.99,37.01,36.9,36.99,186530.0
2025-01-17 12:30:00,36.99,37.01,36.93,36.94,139172.0,36.99,37.01,36.93,36.94,139172.0
2025-01-17 13:00:00,36.94,36.95,36.88,36.88,125336.0,36.94,36.95,36.88,36.88,125336.0
2025-01-17 13:30:00,36.87,36.87,36.83,36.84,208465.0,36.87,36.87,36.83,36.84,208465.0
2025-01-17 14:00:00,36.83,36.89,36.8,36.88,184482.0,36.83,36.89,36.8,36.88,184482.0
2025-01-17 14:30:00,36.88,36.89,36.77,36.78,181504.0,36.88,36.89,36.77,36.78,181504.0
2025-01-17 15:00:00,36.77,36.83,36.71,36.83,245841.0,36.77,36.83,36.71,36.83,245841.0
2025-01-17 15:30:00,36.83,36.86,36.75,36.79,718003.0,36.83,36.86,36.75,36.79,718003.0
2025-01-21 09:30:00,37.19,37.78,37.17,37.64,595398.0,37.19,37.78,37.17,37.64,595398.0
2025-01-21 10:00:00,37.64,37.95,37.58,37.94,529349.0,37.64,37.95,37.58,37.94,529349.0
2025-01-21 10:30:00,37.93,37.95,37.69,37.84,407329.0,37.93,37.95,37.69,37.84,407329.0
2025-01-21 11:00:00,37.83,37.9,37.81,37.84,251255.0,37.83,37.9,37.81,37.84,251255.0
2025-01-21 11:30:00,37.84,37.89,37.76,37.8,153732.0,37.84,37.89,37.76,37.8,153732.0
2025-01-21 12:00:00,37.8,37.87,37.7,37.71,146844.0,37.8,37.87,37.7,37.71,146844.0
2025-01-21 12:30:00,37.7,37.71,37.63,37.64,125255.0,37.7,37.71,37.63,37.64,125255.0
2025-01-21 13:00:00,37.63,37.72,37.62,37.68,105708.0,37.63,37.72,37.62,37.68,105708.0
2025-01-21 13:30:00,37.69,37.78,37.69,37.77,91643.0,37.69,37.78,37.69,37.77,91643.0
2025-01-21 14:00:00,37.78,37.79,37.63,37.67,123601.0,37.78,37.79,37.63,37.67,123601.0
2025-01-21 14:30:00,37.67,37.68,37.62,37.67,125942.0,37.67,37.68,37.62,37.67,125942.0
2025-01-21 15:00:00,37.66,37.66,37.56,37.62,162417.0,37.66,37.66,37.56,37.62,162417.0
2025-01-21 15:30:00,37.61,37.66,37.55,37.63,448374.0,37.61,37.66,37.55,37.63,448374.0
2025-01-22 09:30:00,38.0,38.05,37.46,37.47,487047.0,38.0,38.05,37.46,37.47,487047.0
2025-01-22 10:00:00,37.46,37.53,37.32,37.49,203860.0,37.46,37.53,37.32,37.49,203860.0
2025-01-22 10:30:00,37.48,37.69,37.45,37.61,187141.0,37.48,37.69,37.45,37.61,187141.0
2025-01-22 11:00:00,37.61,37.62,37.49,37.5,210562.0,37.61,37.62,37.49,37.5,210562.0
2025-01-22 11:30:00,37.5,37.66,37.49,37.63,156869.0,37.5,37.66,37.49,37.63,156869.0
2025-01-22 12:00:00,37.63,37.74,37.62,37.73,102347.0,37.63,37.74,37.62,37.73,102347.0
2025-01-22 12:30:00,37.74,37.81,37.72,37.8,47989.0,37.74,37.81,37.72,37.8,47989.0
2025-01-22 13:00:00,37.8,37.89,37.75,37.88,104153.0,37.8,37.89,37.75,37.88,104153.0
2025-01-22 13:30:00,37.89,37.95,37.89,37.92,70477.0,37.89,37.95,37.89,37.92,70477.0
2025-01-22 14:00:00,37.92,37.93,37.81,37.81,131571.0,37.92,37.93,37.81,37.81,131571.0
2025-01-22 14:30:00,37.8,37.83,37.7,37.7,113398.0,37.8,37.83,37.7,37.7,113398.0
2025-01-22 15:00:00,37.7,37.73,37.66,37.68,109604.0,37.7,37.73,37.66,37.68,109604.0
2025-01-22 15:30:00,37.67,37.7,37.52,37.53,432184.0,37.67,37.7,37.52,37.53,432184.0
2025-01-23 09:30:00,37.12,37.34,36.97,37.07,358311.0,37.12,37.34,36.97,37.07,358311.0
2025-01-23 10:00:00,37.08,37.09,36.92,37.01,187657.0,37.08,37.09,36.92,37.01,187657.0
2025-01-23 10:30:00,37.02,37.1,36.9,36.9,203132.0,37.02,37.1,36.9,36.9,203132.0
2025-01-23 11:00:00,36.89,37.13,36.84,37.06,244133.0,36.89,37.13,36.84,37.06,244133.0
2025-01-23 11:30:00,37.06,37.29,37.06,37.21,241590.0,37.06,37.29,37.06,37.21,241590.0
2025-01-23 12:00:00,37.2,37.34,37.16,37.28,169600.0,37.2,37.34,37.16,37.28,169600.0
2025-01-23 12:30:00,37.29,37.42,37.29,37.36,145174.0,37.29,37.42,37.29,37.36,145174.0
2025-01-23 13:00:00,37.37,37.38,37.27,37.27,206375.0,37.37,37.38,37.27,37.27,206375.0
2025-01-23 13:30:00,37.27,37.33,37.27,37.3,78165.0,37.27,37.33,37.27,37.3,78165.0
2025-01-23 14:00:00,37.3,37.33,37.2,37.22,133916.0,37.3,37.33,37.2,37.22,133916.0
2025-01-23 14:30:00,37.21,37.28,37.2,37.26,129946.0,37.21,37.28,37.2,37.26,129946.0
2025-01-23 15:00:00,37.25,37.35,37.24,37.35,113824.0,37.25,37.35,37.24,37.35,113824.0
2025-01-23 15:30:00,37.35,37.52,37.31,37.51,777508.0,37.35,37.52,37.31,37.51,777508.0
2025-01-24 09:30:00,37.99,38.16,37.9,37.92,697555.0,37.99,38.16,37.9,37.92,697555.0
2025-01-24 10:00:00,37.92,38.15,37.87,38.12,370938.0,37.92,38.15,37.87,38.12,370938.0
2025-01-24 10:30:00,38.13,38.13,37.9,37.91,166261.0,38.13,38.13,37.9,37.91,166261.0
2025-01-24 11:00:00,37.9,38.01,37.85,38.0,316595.0,37.9,38.01,37.85,38.0,316595.0
2025-01-24 11:30:00,38.01,38.14,38.0,38.06,173199.0,38.01,38.14,38.0,38.06,173199.0
2025-01-24 12:00:00,38.05,38.1,38.02,38.06,154971.0,38.05,38.1,38.02,38.06,154971.0
2025-01-24 12:30:00,38.06,38.08,37.98,37.98,118439.0,38.06,38.08,37.98,37.98,118439.0
2025-01-24 13:00:00,37.98,38.03,37.97,37.99,56983.0,37.98,38.03,37.97,37.99,56983.0
2025-01-24 13:30:00,37.99,38.03,37.96,37.97,94357.0,37.99,38.03,37.96,37.97,94357.0
2025-01-24 14:00:00,37.96,38.0,37.92,37.93,137796.0,37.96,38.0,37.92,37.93,137796.0
2025-01-24 14:30:00,37.93,38.01,37.93,37.97,124230.0,37.93,38.01,37.93,37.97,124230.0
2025-01-24 15:00:00,37.97,37.98,37.84,37.84,199813.0,37.97,37.98,37.84,37.84,199813.0
2025-01-24 15:30:00,37.84,37.98,37.84,37.96,352561.0,37.84,37.98,37.84,37.96,352561.0
2025-01-27 09:30:00,37.46,37.52,37.0,37.33,673353.0,37.46,37.52,37.0,37.33,673353.0
2025-01-27 10:00:00,37.33,37.35,37.05,37.18,298719.0,37.33,37.35,37.05,37.18,298719.0
2025-01-27 10:30:00,37.17,37.3,37.07,37.2,189721.0,37.17,37.3,37.07,37.2,189721.0
2025-01-27 11:00:00,37.2,37.21,37.05,37.11,248906.0,37.2,37.21,37.05,37.11,248906.0
2025-01-27 11:30:00,37.1,37.1,36.91,36.97,339981.0,37.1,37.1,36.91,36.97,339981.0
2025-01-27 12:00:00,36.97,37.0,36.85,36.91,230491.0,36.97,37.0,36.85,36.91,230491.0
2025-01-27 12:30:00,36.92,36.97,36.87,36.88,168976.0,36.92,36.97,36.87,36.88,168976.0
2025-01-27 13:00:00,36.88,37.0,36.86,36.95,230376.0,36.88,37.0,36.86,36.95,230376.0
2025-01-27 13:30:00,36.95,37.13,36.95,37.09,107887.0,36.95,37.13,36.95,37.09,107887.0
2025-01-27 14:00:00,37.09,37.14,37.06,37.14,117544.0,37.09,37.14,37.06,37.14,117544.0
2025-01-27 14:30:00,37.14,37.21,37.11,37.15,123836.0,37.14,37.21,37.11,37.15,123836.0
2025-01-27 15:00:00,37.15,37.2,37.13,37.13,153909.0,37.15,37.2,37.13,37.13,153909.0
2025-01-27 15:30:00,37.14,37.38,37.13,37.37,491883.0,37.14,37.38,37.13,37.37,491883.0
2025-01-28 09:30:00,37.48,37.65,37.24,37.27,401119.0,37.48,37.65,37.24,37.27,401119.0
2025-01-28 10:00:00,37.28,37.52,37.26,37.42,215242.0,37.28,37.52,37.26,37.42,215242.0
2025-01-28 10:30:00,37.42,37.43,37.29,37.3,200877.0,37.42,37.43,37.29,37.3,200877.0
2025-01-28 11:00:00,37.3,37.38,37.27,37.27,153078.0,37.3,37.38,37.27,37.27,153078.0
2025-01-28 11:30:00,37.27,37.39,37.22,37.38,119525.0,37.27,37.39,37.22,37.38,119525.0
2025-01-28 12:00:00,37.38,37.49,37.35,37.44,89937.0,37.38,37.49,37.35,37.44,89937.0
2025-01-28 12:30:00,37.43,37.48,37.42,37.48,88412.0,37.43,37.48,37.42,37.48,88412.0
2025-01-28 13:00:00,37.47,37.64,37.46,37.64,105233.0,37.47,37.64,37.46,37.64,105233.0
2025-01-28 13:30:00,37.65,37.7,37.63,37.68,90458.0,37.65,37.7,37.63,37.68,90458.0
2025-01-28 14:00:00,37.68,37.69,37.6,37.63,73917.0,37.68,37.69,37.6,37.63,73917.0
2025-01-28 14:30:00,37.62,37.73,37.62,37.73,94380.0,37.62,37.73,37.62,37.73,94380.0
2025-01-28 15:00:00,37.73,37.74,37.69,37.69,168501.0,37.73,37.74,37.69,37.69,168501.0
2025-01-28 15:30:00,37.7,37.78,37.69,37.69,422179.0,37.7,37.78,37.69,37.69,422179.0
2025-01-29 09:30:00,37.67,38.22,37.63,38.18,400300.0,37.67,38.22,37.63,38.18,400300.0
2025-01-29 10:00:00,38.19,38.24,37.97,37.99,213505.0,38.19,38.24,37.97,37.99,213505.0
2025-01-29 10:30:00,37.99,38.03,37.89,37.96,106544.0,37.99,38.03,37.89,37.96,106544.0
2025-01-29 11:00:00,37.97,38.0,37.91,37.97,123947.0,37.97,38.0,37.91,37.97,123947.0
2025-01-29 11:30:00,37.97,38.04,37.86,37.9,132708.0,37.97,38.04,37.86,37.9,132708.0
2025-01-29 12:00:00,37.9,37.98,37.78,37.79,143301.0,37.9,37.98,37.78,37.79,143301.0
2025-01-29 12:30:00,37.78,37.79,37.73,37.75,81283.0,37.78,37.79,37.73,37.75,81283.0
2025-01-29 13:00:00,37.74,37.81,37.63,37.81,113702.0,37.74,37.81,37.63,37.81,113702.0
2025-01-29 13:30:00,37.81,37.83,37.77,37.78,74291.0,37.81,37.83,37.77,37.78,74291.0
2025-01-29 14:00:00,37.75,37.75,37.45,37.48,219324.0,37.75,37.75,37.45,37.48,219324.0
2025-01-29 14:30:00,37.48,37.9,37.48,37.76,254538.0,37.48,37.9,37.48,37.76,254538.0
2025-01-29 15:00:00,37.77,37.91,37.68,37.85,275180.0,37.77,37.91,37.68,37.85,275180.0
2025-01-29 15:30:00,37.87,37.92,37.79,37.91,310110.0,37.87,37.92,37.79,37.91,310110.0
2025-01-30 09:30:00,38.6,39.07,38.57,39.02,955218.0,38.6,39.07,38.57,39.02,955218.0
2025-01-30 10:00:00,39.02,39.46,38.98,39.44,634343.0,39.02,39.46,38.98,39.44,634343.0
2025-01-30 10:30:00,39.45,39.61,39.39,39.56,598006.0,39.45,39.61,39.39,39.56,598006.0
2025-01-30 11:00:00,39.58,39.73,39.52,39.59,416174.0,39.58,39.73,39.52,39.59,416174.0
2025-01-30 11:30:00,39.58,39.66,39.48,39.48,319901.0,39.58,39.66,39.48,39.48,319901.0
2025-01-30 12:00:00,39.47,39.49,39.34,39.42,269753.0,39.47,39.49,39.34,39.42,269753.0
2025-01-30 12:30:00,39.44,39.59,39.44,39.56,182407.0,39.44,39.59,39.44,39.56,182407.0
2025-01-30 13:00:00,39.56,39.59,39.5,39.51,227704.0,39.56,39.59,39.5,39.51,227704.0
2025-01-30 13:30:00,39.5,39.59,39.49,39.59,176050.0,39.5,39.59,39.49,39.59,176050.0
2025-01-30 14:00:00,39.59,39.6,39.45,39.49,208074.0,39.59,39.6,39.45,39.49,208074.0
2025-01-30 14:30:00,39.48,39.55,39.47,39.51,205041.0,39.48,39.55,39.47,39.51,205041.0
2025-01-30 15:00:00,39.51,39.55,39.48,39.53,187511.0,39.51,39.55,39.48,39.53,187511.0
2025-01-30 15:30:00,39.52,39.59,39.19,39.41,837670.0,39.52,39.59,39.19,39.41,837670.0
2025-01-31 09:30:00,39.52,39.58,39.31,39.57,448907.0,39.52,39.58,39.31,39.57,448907.0
2025-01-31 10:00:00,39.57,39.68,39.47,39.49,232188.0,39.57,39.68,39.47,39.49,232188.0
2025-01-31 10:30:00,39.49,39.63,39.43,39.57,152427.0,39.49,39.63,39.43,39.57,152427.0
2025-01-31 11:00:00,39.58,39.67,39.46,39.47,159680.0,39.58,39.67,39.46,39.47,159680.0
2025-01-31 11:30:00,39.48,39.57,39.43,39.45,76937.0,39.48,39.57,39.43,39.45,76937.0
2025-01-31 12:00:00,39.46,39.6,39.4,39.49,186113.0,39.46,39.6,39.4,39.49,186113.0
2025-01-31 12:30:00,39.49,39.53,39.4,39.49,156479.0,39.49,39.53,39.4,39.49,156479.0
2025-01-31 13:00:00,39.49,39.49,39.22,39.24,246770.0,39.49,39.49,39.22,39.24,246770.0
2025-01-31 13:30:00,39.23,39.29,39.09,39.12,240526.0,39.23,39.29,39.09,39.12,240526.0
2025-01-31 14:00:00,39.12,39.16,39.01,39.08,143495.0,39.12,39.16,39.01,39.08,143495.0
2025-01-31 14:30:00,39.09,39.13,38.93,39.0,155632.0,39.09,39.13,38.93,39.0,155632.0
2025-01-31 15:00:00,39.0,39.0,38.81,38.83,241529.0,39.0,39.0,38.81,38.83,241529.0
2025-01-31 15:30:00,38.84,39.04,38.83,38.95,671039.0,38.84,39.04,38.83,38.95,671039.0
2025-02-03 09:30:00,39.18,39.84,38.99,39.81,937248.0,39.18,39.84,38.99,39.81,937248.0
2025-02-03 10:00:00,39.8,39.91,39.39,39.51,656750.0,39.8,39.91,39.39,39.51,656750.0
2025-02-03 10:30:00,39.51,39.71,39.24,39.61,315745.0,39.51,39.71,39.24,39.61,315745.0
2025-02-03 11:00:00,39.61,39.85,39.45,39.85,443887.0,39.61,39.85,39.45,39.85,443887.0
2025-02-03 11:30:00,39.85,39.9,39.56,39.61,357773.0,39.85,39.9,39.56,39.61,357773.0
2025-02-03 12:00:00,39.61,39.78,39.61,39.76,205863.0,39.61,39.78,39.61,39.76,205863.0
2025-02-03 12:30:00,39.75,39.83,39.54,39.58,636946.0,39.75,39.83,39.54,39.58,636946.0
2025-02-03 13:00:00,39.57,39.77,39.49,39.56,239044.0,39.57,39.77,39.49,39.56,239044.0
2025-02-03 13:30:00,39.56,39.71,39.55,39.67,128915.0,39.56,39.71,39.55,39.67,128915.0
2025-02-03 14:00:00,39.67,39.84,39.66,39.81,104504.0,39.67,39.84,39.66,39.81,104504.0
2025-02-03 14:30:00,39.81,39.83,39.74,39.76,137570.0,39.81,39.83,39.74,39.76,137570.0
2025-02-03 15:00:00,39.77,39.81,39.64,39.64,119024.0,39.77,39.81,39.64,39.64,119024.0
2025-02-03 15:30:00,39.63,39.66,39.52,39.54,401139.0,39.63,39.66,39.52,39.54,401139.0
2025-02-04 09:30:00,39.85,40.03,39.67,39.9,534331.0,39.85,40.03,39.67,39.9,534331.0
2025-02-04 10:00:00,39.9,40.13,39.9,40.09,276592.0,39.9,40.13,39.9,40.09,276592.0
2025-02-04 10:30:00,40.07,40.17,39.81,39.83,269275.0,40.07,40.17,39.81,39.83,269275.0
2025-02-04 11:00:00,39.82,39.98,39.78,39.96,178279.0,39.82,39.98,39.78,39.96,178279.0
2025-02-04 11:30:00,39.95,39.96,39.81,39.94,152757.0,39.95,39.96,39.81,39.94,152757.0
2025-02-04 12:00:00,39.94,39.99,39.91,39.95,67784.0,39.94,39.99,39.91,39.95,67784.0
2025-02-04 12:30:00,39.95,40.05,39.94,40.05,112775.0,39.95,40.05,39.94,40.05,112775.0
2025-02-04 13:00:00,40.05,40.1,40.05,40.09,59575.0,40.05,40.1,40.05,40.09,59575.0
2025-02-04 13:30:00,40.09,40.13,40.02,40.03,90036.0,40.09,40.13,40.02,40.03,90036.0
2025-02-04 14:00:00,40.03,40.11,40.03,40.08,93931.0,40.03,40.11,40.03,40.08,93931.0
2025-02-04 14:30:00,40.09,40.13,40.05,40.09,159639.0,40.09,40.13,40.05,40.09,159639.0
2025-02-04 15:00:00,40.09,40.13,40.04,40.08,159379.0,40.09,40.13,40.04,40.08,159379.0
2025-02-04 15:30:00,40.07,40.14,40.01,40.02,402573.0,40.07,40.14,40.01,40.02,402573.0
2025-02-05 09:30:00,40.35,41.14,40.35,41.06,830265.0,40.35,41.14,40.35,41.06,830265.0
2025-02-05 10:00:00,41.07,41.48,41.07,41.31,701715.0,41.07,41.48,41.07,41.31,701715.0
2025-02-05 10:30:00,41.3,41.52,41.22,41.48,328026.0,41.3,41.52,41.22,41.48,328026.0
2025-02-05 11:00:00,41.48,41.52,41.12,41.23,473047.0,41.48,41.52,41.12,41.23,473047.0
2025-02-05 11:30:00,41.23,41.25,41.14,41.25,218118.0,41.23,41.25,41.14,41.25,218118.0
2025-02-05 12:00:00,41.25,41.39,41.25,41.32,217859.0,41.25,41.39,41.25,41.32,217859.0
2025-02-05 12:30:00,41.31,41.36,41.27,41.29,147089.0,41.31,41.36,41.27,41.29,147089.0
2025-02-05 13:00:00,41.3,41.38,41.26,41.26,214703.0,41.3,41.38,41.26,41.26,214703.0
2025-02-05 13:30:00,41.27,41.28,41.05,41.08,204693.0,41.27,41.28,41.05,41.08,204693.0
2025-02-05 14:00:00,41.07,41.08,40.94,41.04,193583.0,41.07,41.08,40.94,41.04,193583.0
2025-02-05 14:30:00,41.04,41.05,40.8,40.83,172947.0,41.04,41.05,40.8,40.83,172947.0
2025-02-05 15:00:00,40.82,40.9,40.8,40.86,236712.0,40.82,40.9,40.8,40.86,236712.0
2025-02-05 15:30:00,40.87,41.08,40.87,41.05,616686.0,40.87,41.08,40.87,41.05,616686.0
2025-02-06 09:30:00,41.14,41.14,40.73,40.76,438803.0,41.14,41.14,40.73,40.76,438803.0
2025-02-06 10:00:00,40.74,40.96,40.68,40.84,368975.0,40.74,40.96,40.68,40.84,368975.0
2025-02-06 10:30:00,40.84,41.02,40.84,40.91,259275.0,40.84,41.02,40.84,40.91,259275.0
2025-02-06 11:00:00,40.91,41.06,40.9,41.01,208152.0,40.91,41.06,40.9,41.01,208152.0
2025-02-06 11:30:00,41.02,41.07,40.93,40.93,84469.0,41.02,41.07,40.93,40.93,84469.0
2025-02-06 12:00:00,40.92,41.02,40.92,41.0,52318.0,40.92,41.02,40.92,41.0,52318.0
2025-02-06 12:30:00,41.0,41.02,40.94,41.0,56547.0,41.0,41.02,40.94,41.0,56547.0
2025-02-06 13:00:00,40.99,41.03,40.91,40.96,66387.0,40.99,41.03,40.91,40.96,66387.0
2025-02-06 13:30:00,40.96,41.0,40.92,41.0,38724.0,40.96,41.0,40.92,41.0,38724.0
2025-02-06 14:00:00,41.0,41.01,40.93,40.94,57482.0,41.0,41.01,40.93,40.94,57482.0
2025-02-06 14:30:00,40.93,40.93,40.8,40.87,134037.0,40.93,40.93,40.8,40.87,134037.0
2025-02-06 15:00:00,40.86,41.0,40.86,40.94,148391.0,40.86,41.0,40.86,40.94,148391.0
2025-02-06 15:30:00,40.94,41.16,40.94,41.15,515080.0,40.94,41.16,40.94,41.15,515080.0
2025-02-07 09:30:00,41.45,41.53,41.16,41.29,514987.0,41.45,41.53,41.16,41.29,514987.0
2025-02-07 10:00:00,41.27,41.43,41.09,41.39,216745.0,41.27,41.43,41.09,41.39,216745.0
2025-02-07 10:30:00,41.39,41.74,41.34,41.41,371052.0,41.39,41.74,41.34,41.41,371052.0
2025-02-07 11:00:00,41.43,41.5,41.16,41.22,320900.0,41.43,41.5,41.16,41.22,320900.0
2025-02-07 11:30:00,41.23,41.25,40.98,40.99,345063.0,41.23,41.25,40.98,40.99,345063.0
2025-02-07 12:00:00,40.98,41.11,40.91,41.07,270807.0,40.98,41.11,40.91,41.07,270807.0
2025-02-07 12:30:00,41.07,41.11,40.97,41.08,139989.0,41.07,41.11,40.97,41.08,139989.0
2025-02-07 13:00:00,41.08,41.2,41.08,41.12,114281.0,41.08,41.2,41.08,41.12,114281.0
2025-02-07 13:30:00,41.12,41.16,41.01,41.01,96976.0,41.12,41.16,41.01,41.01,96976.0
2025-02-07 14:00:00,41.01,41.05,40.98,40.98,129619.0,41.01,41.05,40.98,40.98,129619.0
2025-02-07 14:30:00,40.97,41.02,40.91,40.99,131553.0,40.97,41.02,40.91,40.99,131553.0
2025-02-07 15:00:00,40.98,41.02,40.85,40.87,126709.0,40.98,41.02,40.85,40.87,126709.0
2025-02-07 15:30:00,40.87,40.98,40.87,40.88,531291.0,40.87,40.98,40.87,40.88,531291.0
2025-02-10 09:30:00,41.95,42.08,41.8,41.93,938071.0,41.95,42.08,41.8,41.93,938071.0
2025-02-10 10:00:00,41.94,42.2,41.83,42.17,386523.0,41.94,42.2,41.83,42.17,386523.0
2025-02-10 10:30:00,42.18,42.21,42.09,42.16,310622.0,42.18,42.21,42.09,42.16,310622.0
2025-02-10 11:00:00,42.17,42.18,41.82,41.89,323703.0,42.17,42.18,41.82,41.89,323703.0
2025-02-10 11:30:00,41.89,42.07,41.88,42.04,295532.0,41.89,42.07,41.88,42.04,295532.0
2025-02-10 12:00:00,42.05,42.08,41.84,41.86,214793.0,42.05,42.08,41.84,41.86,214793.0
2025-02-10 12:30:00,41.86,41.92,41.84,41.88,128462.0,41.86,41.92,41.84,41.88,128462.0
2025-02-10 13:00:00,41.87,41.94,41.82,41.88,117850.0,41.87,41.94,41.82,41.88,117850.0
2025-02-10 13:30:00,41.88,41.94,41.88,41.89,116986.0,41.88,41.94,41.88,41.89,116986.0
2025-02-10 14:00:00,41.88,41.97,41.87,41.94,112092.0,41.88,41.97,41.87,41.94,112092.0
2025-02-10 14:30:00,41.95,41.99,41.92,41.98,141160.0,41.95,41.99,41.92,41.98,141160.0
2025-02-10 15:00:00,41.98,42.07,41.95,42.07,363642.0,41.98,42.07,41.95,42.07,363642.0
2025-02-10 15:30:00,42.07,42.12,41.99,42.0,947902.0,42.07,42.12,41.99,42.0,947902.0
2025-02-11 09:30:00,41.65,41.77,41.39,41.58,610454.0,41.65,41.77,41.39,41.58,610454.0
2025-02-11 10:00:00,41.58,41.73,41.47,41.66,243831.0,41.58,41.73,41.47,41.66,243831.0
2025-02-11 10:30:00,41.67,41.9,41.65,41.86,440151.0,41.67,41.9,41.65,41.86,440151.0
2025-02-11 11:00:00,41.86,41.88,41.77,41.86,226177.0,41.86,41.88,41.77,41.86,226177.0
2025-02-11 11:30:00,41.87,41.88,41.76,41.76,149964.0,41.87,41.88,41.76,41.76,149964.0
2025-02-11 12:00:00,41.75,41.81,41.7,41.81,70433.0,41.75,41.81,41.7,41.81,70433.0
2025-02-11 12:30:00,41.82,41.89,41.79,41.79,141207.0,41.82,41.89,41.79,41.79,141207.0
2025-02-11 13:00:00,41.8,41.84,41.73,41.73,62128.0,41.8,41.84,41.73,41.73,62128.0
2025-02-11 13:30:00,41.74,41.78,41.73,41.76,90343.0,41.74,41.78,41.73,41.76,90343.0
2025-02-11 14:00:00,41.76,41.8,41.7,41.76,59116.0,41.76,41.8,41.7,41.76,59116.0
2025-02-11 14:30:00,41.76,41.83,41.75,41.78,116383.0,41.76,41.83,41.75,41.78,116383.0
2025-02-11 15:00:00,41.78,41.78,41.59,41.59,96424.0,41.78,41.78,41.59,41.59,96424.0
2025-02-11 15:30:00,41.59,41.62,41.43,41.45,615010.0,41.59,41.62,41.43,41.45,615010.0
2025-02-12 09:30:00,41.28,41.66,41.1,41.59,595414.0,41.28,41.66,41.1,41.59,595414.0
2025-02-12 10:00:00,41.59,41.63,41.34,41.59,331698.0,41.59,41.63,41.34,41.59,331698.0
2025-02-12 10:30:00,41.6,41.88,41.6,41.86,342278.0,41.6,41.88,41.6,41.86,342278.0
2025-02-12 11:00:00,41.87,41.93,41.71,41.81,255819.0,41.87,41.93,41.71,41.81,255819.0
2025-02-12 11:30:00,41.81,42.18,41.81,42.13,214516.0,41.81,42.18,41.81,42.13,214516.0
2025-02-12 12:00:00,42.13,42.45,42.13,42.38,432439.0,42.13,42.45,42.13,42.38,432439.0
2025-02-12 12:30:00,42.36,42.48,42.34,42.45,184364.0,42.36,42.48,42.34,42.45,184364.0
2025-02-12 13:00:00,42.45,42.47,42.35,42.35,214561.0,42.45,42.47,42.35,42.35,214561.0
2025-02-12 13:30:00,42.35,42.4,42.24,42.25,115300.0,42.35,42.4,42.24,42.25,115300.0
2025-02-12 14:00:00,42.25,42.25,42.0,42.02,284259.0,42.25,42.25,42.0,42.02,284259.0
2025-02-12 14:30:00,42.01,42.1,41.98,42.06,159164.0,42.01,42.1,41.98,42.06,159164.0
2025-02-12 15:00:00,42.06,42.14,42.03,42.08,147811.0,42.06,42.14,42.03,42.08,147811.0
2025-02-12 15:30:00,42.07,42.21,42.05,42.15,522580.0,42.07,42.21,42.05,42.15,522580.0
2025-02-13 09:30:00,42.23,42.25,41.73,41.97,596478.0,42.23,42.25,41.73,41.97,596478.0
2025-02-13 10:00:00,41.97,42.16,41.96,42.05,295598.0,41.97,42.16,41.96,42.05,295598.0
2025-02-13 10:30:00,42.06,42.35,42.04,42.29,615489.0,42.06,42.35,42.04,42.29,615489.0
2025-02-13 11:00:00,42.28,42.3,42.16,42.26,294449.0,42.28,42.3,42.16,42.26,294449.0
2025-02-13 11:30:00,42.26,42.33,42.16,42.2,138654.0,42.26,42.33,42.16,42.2,138654.0
2025-02-13 12:00:00,42.2,42.29,42.15,42.24,68562.0,42.2,42.29,42.15,42.24,68562.0
2025-02-13 12:30:00,42.24,42.28,42.2,42.25,74555.0,42.24,42.28,42.2,42.25,74555.0
2025-02-13 13:00:00,42.25,42.25,42.09,42.13,78057.0,42.25,42.25,42.09,42.13,78057.0
2025-02-13 13:30:00,42.13,42.32,42.08,42.28,105643.0,42.13,42.32,42.08,42.28,105643.0
2025-02-13 14:00:00,42.29,42.44,42.28,42.4,118988.0,42.29,42.44,42.28,42.4,118988.0
2025-02-13 14:30:00,42.4,42.54,42.38,42.51,141719.0,42.4,42.54,42.38,42.51,141719.0
2025-02-13 15:00:00,42.51,42.58,42.49,42.58,142280.0,42.51,42.58,42.49,42.58,142280.0
2025-02-13 15:30:00,42.58,42.59,42.5,42.52,543848.0,42.58,42.59,42.5,42.52,543848.0
2025-02-14 09:30:00,42.66,42.66,42.14,42.19,482572.0,42.66,42.66,42.14,42.19,482572.0
2025-02-14 10:00:00,42.18,42.2,41.72,41.73,426016.0,42.18,42.2,41.72,41.73,426016.0
2025-02-14 10:30:00,41.72,41.9,41.6,41.7,487484.0,41.72,41.9,41.6,41.7,487484.0
2025-02-14 11:00:00,41.72,41.76,41.52,41.58,313839.0,41.72,41.76,41.52,41.58,313839.0
2025-02-14 11:30:00,41.58,41.67,41.47,41.58,249739.0,41.58,41.67,41.47,41.58,249739.0
2025-02-14 12:00:00,41.59,41.63,41.48,41.51,187971.0,41.59,41.63,41.48,41.51,187971.0
2025-02-14 12:30:00,41.51,41.55,41.38,41.48,135331.0,41.51,41.55,41.38,41.48,135331.0
2025-02-14 13:00:00,41.48,41.49,41.37,41.4,96946.0,41.48,41.49,41.37,41.4,96946.0
2025-02-14 13:30:00,41.41,41.41,41.34,41.38,215079.0,41.41,41.41,41.34,41.38,215079.0
2025-02-14 14:00:00,41.39,41.44,41.31,41.32,148055.0,41.39,41.44,41.31,41.32,148055.0
2025-02-14 14:30:00,41.32,41.32,41.14,41.21,207627.0,41.32,41.32,41.14,41.21,207627.0
2025-02-14 15:00:00,41.21,41.21,41.05,41.11,373679.0,41.21,41.21,41.05,41.11,373679.0
2025-02-14 15:30:00,41.11,41.13,41.0,41.06,826646.0,41.11,41.13,41.0,41.06,826646.0
2025-02-18 09:30:00,41.68,41.72,41.15,41.39,764342.0,41.68,41.72,41.15,41.39,764342.0
2025-02-18 10:00:00,41.4,41.47,41.31,41.34,226682.0,41.4,41.47,41.31,41.34,226682.0
2025-02-18 10:30:00,41.33,41.49,41.24,41.45,273266.0,41.33,41.49,41.24,41.45,273266.0
2025-02-18 11:00:00,41.45,41.52,41.31,41.31,228485.0,41.45,41.52,41.31,41.31,228485.0
2025-02-18 11:30:00,41.3,41.48,41.24,41.43,202706.0,41.3,41.48,41.24,41.43,202706.0
2025-02-18 12:00:00,41.44,41.5,41.37,41.49,183286.0,41.44,41.5,41.37,41.49,183286.0
2025-02-18 12:30:00,41.48,41.6,41.47,41.57,150640.0,41.48,41.6,41.47,41.57,150640.0
2025-02-18 13:00:00,41.57,41.65,41.47,41.49,163352.0,41.57,41.65,41.47,41.49,163352.0
2025-02-18 13:30:00,41.48,41.52,41.44,41.48,144703.0,41.48,41.52,41.44,41.48,144703.0
2025-02-18 14:00:00,41.47,41.51,41.44,41.49,107872.0,41.47,41.51,41.44,41.49,107872.0
2025-02-18 14:30:00,41.49,41.65,41.48,41.59,175174.0,41.49,41.65,41.48,41.59,175174.0
2025-02-18 15:00:00,41.59,41.67,41.59,41.62,255374.0,41.59,41.67,41.59,41.62,255374.0
2025-02-18 15:30:00,41.62,41.69,41.53,41.56,817462.0,41.62,41.69,41.53,41.56,817462.0
2025-02-19 09:30:00,41.3,41.47,41.11,41.42,726904.0,41.3,41.47,41.11,41.42,726904.0
2025-02-19 10:00:00,41.4,41.42,41.24,41.3,277001.0,41.4,41.42,41.24,41.3,277001.0
2025-02-19 10:30:00,41.3,41.45,41.2,41.21,299119.0,41.3,41.45,41.2,41.21,299119.0
2025-02-19 11:00:00,41.2,41.35,41.17,41.34,204180.0,41.2,41.35,41.17,41.34,204180.0
2025-02-19 11:30:00,41.33,41.38,41.26,41.32,250905.0,41.33,41.38,41.26,41.32,250905.0
2025-02-19 12:00:00,41.31,41.34,41.28,41.31,30904.0,41.31,41.34,41.28,41.31,30904.0
2025-02-19 12:30:00,41.3,41.4,41.25,41.31,91393.0,41.3,41.4,41.25,41.31,91393.0
2025-02-19 13:00:00,41.31,41.35,41.24,41.33,162630.0,41.31,41.35,41.24,41.33,162630.0
2025-02-19 13:30:00,41.32,41.59,41.32,41.53,211409.0,41.32,41.59,41.32,41.53,211409.0
2025-02-19 14:00:00,41.5,41.66,41.41,41.62,186443.0,41.5,41.66,41.41,41.62,186443.0
2025-02-19 14:30:00,41.6,41.63,41.56,41.63,150275.0,41.6,41.63,41.56,41.63,150275.0
2025-02-19 15:00:00,41.63,41.66,41.57,41.62,195305.0,41.63,41.66,41.57,41.62,195305.0
2025-02-19 15:30:00,41.62,41.7,41.49,41.56,327374.0,41.62,41.7,41.49,41.56,327374.0
2025-02-20 09:30:00,41.71,42.45,41.65,42.07,643618.0,41.71,42.45,41.65,42.07,643618.0
2025-02-20 10:00:00,42.08,42.35,41.97,42.26,217916.0,42.08,42.35,41.97,42.26,217916.0
2025-02-20 10:30:00,42.25,42.29,42.09,42.23,192240.0,42.25,42.29,42.09,42.23,192240.0
2025-02-20 11:00:00,42.23,42.56,42.2,42.5,362587.0,42.23,42.56,42.2,42.5,362587.0
2025-02-20 11:30:00,42.5,42.56,42.45,42.5,323224.0,42.5,42.56,42.45,42.5,323224.0
2025-02-20 12:00:00,42.49,42.54,42.36,42.44,360044.0,42.49,42.54,42.36,42.44,360044.0
2025-02-20 12:30:00,42.43,42.49,42.29,42.29,153009.0,42.43,42.49,42.29,42.29,153009.0
2025-02-20 13:00:00,42.28,42.3,42.19,42.22,123106.0,42.28,42.3,42.19,42.22,123106.0
2025-02-20 13:30:00,42.23,42.28,42.21,42.22,66404.0,42.23,42.28,42.21,42.22,66404.0
2025-02-20 14:00:00,42.22,42.26,42.17,42.23,99271.0,42.22,42.26,42.17,42.23,99271.0
2025-02-20 14:30:00,42.23,42.41,42.21,42.38,95106.0,42.23,42.41,42.21,42.38,95106.0
2025-02-20 15:00:00,42.38,42.38,42.26,42.27,212759.0,42.38,42.38,42.26,42.27,212759.0
2025-02-20 15:30:00,42.27,42.3,42.21,42.24,493401.0,42.27,42.3,42.21,42.24,493401.0
2025-02-21 09:30:00,41.98,41.99,41.25,41.38,1094380.0,41.98,41.99,41.25,41.38,1094380.0
2025-02-21 10:00:00,41.38,41.41,40.95,41.02,951452.0,41.38,41.41,40.95,41.02,951452.0
2025-02-21 10:30:00,41.02,41.16,40.94,41.02,719810.0,41.02,41.16,40.94,41.02,719810.0
2025-02-21 11:00:00,41.03,41.26,41.03,41.24,418783.0,41.03,41.26,41.03,41.24,418783.0
2025-02-21 11:30:00,41.23,41.3,41.09,41.18,321014.0,41.23,41.3,41.09,41.18,321014.0
2025-02-21 12:00:00,41.18,41.31,41.18,41.21,197858.0,41.18,41.31,41.18,41.21,197858.0
2025-02-21 12:30:00,41.2,41.23,41.11,41.11,242924.0,41.2,41.23,41.11,41.11,242924.0
2025-02-21 13:00:00,41.1,41.15,41.0,41.05,292606.0,41.1,41.15,41.0,41.05,292606.0
2025-02-21 13:30:00,41.05,41.19,41.01,41.12,272221.0,41.05,41.19,41.01,41.12,272221.0
2025-02-21 14:00:00,41.12,41.18,41.0,41.02,327375.0,41.12,41.18,41.0,41.02,327375.0
2025-02-21 14:30:00,41.03,41.06,40.78,40.8,435075.0,41.03,41.06,40.78,40.8,435075.0
2025-02-21 15:00:00,40.8,40.88,40.77,40.86,718937.0,40.8,40.88,40.77,40.86,718937.0
2025-02-21 15:30:00,40.86,40.92,40.75,40.82,1173045.0,40.86,40.92,40.75,40.82,1173045.0
2025-02-24 09:30:00,41.17,41.17,40.58,40.6,453561.0,41.17,41.17,40.58,40.6,453561.0
2025-02-24 10:00:00,40.6,40.65,40.4,40.43,284651.0,40.6,40.65,40.4,40.43,284651.0
2025-02-24 10:30:00,40.42,40.52,40.33,40.41,179123.0,40.42,40.52,40.33,40.41,179123.0
2025-02-24 11:00:00,40.41,40.73,40.41,40.71,245387.0,40.41,40.73,40.41,40.71,245387.0
2025-02-24 11:30:00,40.72,40.88,40.72,40.86,133489.0,40.72,40.88,40.72,40.86,133489.0
2025-02-24 12:00:00,40.85,40.94,40.77,40.93,78740.0,40.85,40.94,40.77,40.93,78740.0
2025-02-24 12:30:00,40.93,40.99,40.91,40.92,77130.0,40.93,40.99,40.91,40.92,77130.0
2025-02-24 13:00:00,40.91,41.0,40.91,40.93,54636.0,40.91,41.0,40.91,40.93,54636.0
2025-02-24 13:30:00,40.94,41.01,40.92,41.0,54200.0,40.94,41.01,40.92,41.0,54200.0
2025-02-24 14:00:00,41.0,41.15,41.0,41.04,91042.0,41.0,41.15,41.0,41.04,91042.0
2025-02-24 14:30:00,41.05,41.12,41.05,41.08,113151.0,41.05,41.12,41.05,41.08,113151.0
2025-02-24 15:00:00,41.07,41.07,40.98,40.98,136420.0,41.07,41.07,40.98,40.98,136420.0
2025-02-24 15:30:00,40.98,41.09,40.95,40.97,244701.0,40.98,41.09,40.95,40.97,244701.0
2025-02-25 09:30:00,40.7,40.79,40.31,40.35,612723.0,40.7,40.79,40.31,40.35,612723.0
2025-02-25 10:00:00,40.35,40.35,39.74,39.82,753874.0,40.35,40.35,39.74,39.82,753874.0
2025-02-25 10:30:00,39.83,39.88,39.66,39.74,720414.0,39.83,39.88,39.66,39.74,720414.0
2025-02-25 11:00:00,39.75,39.78,39.57,39.61,607943.0,39.75,39.78,39.57,39.61,607943.0
2025-02-25 11:30:00,39.6,39.91,39.53,39.85,339170.0,39.6,39.91,39.53,39.85,339170.0
2025-02-25 12:00:00,39.85,39.9,39.76,39.85,156417.0,39.85,39.9,39.76,39.85,156417.0
2025-02-25 12:30:00,39.85,40.09,39.85,40.06,113573.0,39.85,40.09,39.85,40.06,113573.0
2025-02-25 13:00:00,40.06,40.14,40.03,40.03,139485.0,40.06,40.14,40.03,40.03,139485.0
2025-02-25 13:30:00,40.03,40.23,40.02,40.17,145674.0,40.03,40.23,40.02,40.17,145674.0
2025-02-25 14:00:00,40.17,40.21,40.06,40.08,93782.0,40.17,40.21,40.06,40.08,93782.0
2025-02-25 14:30:00,40.06,40.32,40.06,40.28,125609.0,40.06,40.32,40.06,40.28,125609.0
2025-02-25 15:00:00,40.27,40.39,40.25,40.34,241800.0,40.27,40.39,40.25,40.34,241800.0
2025-02-25 15:30:00,40.34,40.38,40.26,40.36,397872.0,40.34,40.38,40.26,40.36,397872.0
2025-02-26 09:30:00,39.73,40.56,39.73,40.43,550146.0,39.73,40.56,39.73,40.43,550146.0
2025-02-26 10:00:00,40.43,40.71,40.36,40.69,255305.0,40.43,40.71,40.36,40.69,255305.0
2025-02-26 10:30:00,40.69,40.88,40.67,40.86,172644.0,40.69,40.88,40.67,40.86,172644.0
2025-02-26 11:00:00,40.86,40.94,40.82,40.83,182250.0,40.86,40.94,40.82,40.83,182250.0
2025-02-26 11:30:00,40.84,40.92,40.83,40.84,192702.0,40.84,40.92,40.83,40.84,192702.0
2025-02-26 12:00:00,40.85,41.05,40.84,41.05,184973.0,40.85,41.05,40.84,41.05,184973.0
2025-02-26 12:30:00,41.05,41.1,40.88,40.9,144206.0,41.05,41.1,40.88,40.9,144206.0
2025-02-26 13:00:00,40.9,40.96,40.88,40.89,102922.0,40.9,40.96,40.88,40.89,102922.0
2025-02-26 13:30:00,40.89,40.91,40.8,40.82,119902.0,40.89,40.91,40.8,40.82,119902.0
2025-02-26 14:00:00,40.81,40.91,40.7,40.88,143124.0,40.81,40.91,40.7,40.88,143124.0
2025-02-26 14:30:00,40.87,40.94,40.84,40.84,112544.0,40.87,40.94,40.84,40.84,112544.0
2025-02-26 15:00:00,40.83,40.87,40.78,40.84,177447.0,40.83,40.87,40.78,40.84,177447.0
2025-02-26 15:30:00,40.83,40.96,40.8,40.87,277355.0,40.83,40.96,40.8,40.87,277355.0
2025-02-27 09:30:00,40.2,40.46,39.73,39.75,725263.0,40.2,40.46,39.73,39.75,725263.0
2025-02-27 10:00:00,39.75,40.03,39.59,39.89,525478.0,39.75,40.03,39.59,39.89,525478.0
2025-02-27 10:30:00,39.89,39.95,39.76,39.76,438831.0,39.89,39.95,39.76,39.76,438831.0
2025-02-27 11:00:00,39.76,39.96,39.76,39.8,337618.0,39.76,39.96,39.76,39.8,337618.0
2025-02-27 11:30:00,39.8,39.92,39.8,39.83,216207.0,39.8,39.92,39.8,39.83,216207.0
2025-02-27 12:00:00,39.83,39.99,39.82,39.98,197423.0,39.83,39.99,39.82,39.98,197423.0
2025-02-27 12:30:00,39.99,40.03,39.92,39.97,141410.0,39.99,40.03,39.92,39.97,141410.0
2025-02-27 13:00:00,39.98,40.15,39.98,40.12,114245.0,39.98,40.15,39.98,40.12,114245.0
2025-02-27 13:30:00,40.12,40.16,40.06,40.13,90056.0,40.12,40.16,40.06,40.13,90056.0
2025-02-27 14:00:00,40.12,40.16,39.92,39.92,123853.0,40.12,40.16,39.92,39.92,123853.0
2025-02-27 14:30:00,39.92,39.92,39.65,39.74,324646.0,39.92,39.92,39.65,39.74,324646.0
2025-02-27 15:00:00,39.74,39.74,39.46,39.46,408221.0,39.74,39.74,39.46,39.46,408221.0
2025-02-27 15:30:00,39.46,39.62,39.42,39.48,888407.0,39.46,39.62,39.42,39.48,888407.0
2025-02-28 09:30:00,38.83,38.92,38.59,38.75,583952.0,38.83,38.92,38.59,38.75,583952.0
2025-02-28 10:00:00,38.72,39.24,38.66,39.23,308355.0,38.72,39.24,38.66,39.23,308355.0
2025-02-28 10:30:00,39.24,39.39,39.21,39.37,244079.0,39.24,39.39,39.21,39.37,244079.0
2025-02-28 11:00:00,39.38,39.44,39.17,39.18,146237.0,39.38,39.44,39.17,39.18,146237.0
2025-02-28 11:30:00,39.18,39.35,39.18,39.22,128844.0,39.18,39.35,39.18,39.22,128844.0
2025-02-28 12:00:00,39.21,39.3,39.19,39.29,176678.0,39.21,39.3,39.19,39.29,176678.0
2025-02-28 12:30:00,39.3,39.3,39.15,39.17,211708.0,39.3,39.3,39.15,39.17,211708.0
2025-02-28 13:00:00,39.14,39.27,39.09,39.11,258845.0,39.14,39.27,39.09,39.11,258845.0
2025-02-28 13:30:00,39.1,39.3,39.07,39.07,384846.0,39.1,39.3,39.07,39.07,384846.0
2025-02-28 14:00:00,39.06,39.22,39.06,39.19,112864.0,39.06,39.22,39.06,39.19,112864.0
2025-02-28 14:30:00,39.18,39.41,39.17,39.39,134684.0,39.18,39.41,39.17,39.39,134684.0
2025-02-28 15:00:00,39.38,39.48,39.36,39.43,95677.0,39.38,39.48,39.36,39.43,95677.0
2025-02-28 15:30:00,39.43,39.73,39.35,39.7,659666.0,39.43,39.73,39.35,39.7,659666.0
2025-03-03 09:30:00,40.39,40.85,40.35,40.37,725320.0,40.39,40.85,40.35,40.37,725320.0
2025-03-03 10:00:00,40.36,40.73,40.19,40.72,314719.0,40.36,40.73,40.19,40.72,314719.0
2025-03-03 10:30:00,40.73,40.77,40.37,40.41,235418.0,40.73,40.77,40.37,40.41,235418.0
2025-03-03 11:00:00,40.41,40.53,40.35,40.39,176211.0,40.41,40.53,40.35,40.39,176211.0
2025-03-03 11:30:00,40.4,40.41,40.34,40.36,287052.0,40.4,40.41,40.34,40.36,287052.0
2025-03-03 12:00:00,40.36,40.41,40.31,40.32,115260.0,40.36,40.41,40.31,40.32,115260.0
2025-03-03 12:30:00,40.31,40.42,40.24,40.3,124802.0,40.31,40.42,40.24,40.3,124802.0
2025-03-03 13:00:00,40.3,40.33,40.08,40.08,206177.0,40.3,40.33,40.08,40.08,206177.0
2025-03-03 13:30:00,40.08,40.34,40.01,40.12,330830.0,40.08,40.34,40.01,40.12,330830.0
2025-03-03 14:00:00,40.12,40.18,40.08,40.11,159884.0,40.12,40.18,40.08,40.11,159884.0
2025-03-03 14:30:00,40.11,40.18,39.71,39.71,308908.0,40.11,40.18,39.71,39.71,308908.0
2025-03-03 15:00:00,39.71,39.72,39.53,39.57,332886.0,39.71,39.72,39.53,39.57,332886.0
2025-03-03 15:30:00,39.57,39.76,39.51,39.76,571507.0,39.57,39.76,39.51,39.76,571507.0
2025-03-04 09:30:00,40.45,40.7,39.76,39.76,681986.0,40.45,40.7,39.76,39.76,681986.0
2025-03-04 10:00:00,39.76,39.89,39.49,39.62,276962.0,39.76,39.89,39.49,39.62,276962.0
2025-03-04 10:30:00,39.61,39.84,39.6,39.72,311860.0,39.61,39.84,39.6,39.72,311860.0
2025-03-04 11:00:00,39.71,39.83,39.57,39.74,184535.0,39.71,39.83,39.57,39.74,184535.0
2025-03-04 11:30:00,39.75,40.08,39.75,40.02,254262.0,39.75,40.08,39.75,40.02,254262.0
2025-03-04 12:00:00,40.02,40.29,39.98,40.14,252731.0,40.02,40.29,39.98,40.14,252731.0
2025-03-04 12:30:00,40.15,40.2,40.05,40.08,165484.0,40.15,40.2,40.05,40.08,165484.0
2025-03-04 13:00:00,40.07,40.3,40.06,40.16,155504.0,40.07,40.3,40.06,40.16,155504.0
2025-03-04 13:30:00,40.16,40.34,40.13,40.32,151454.0,40.16,40.34,40.13,40.32,151454.0
2025-03-04 14:00:00,40.32,40.53,40.32,40.46,126943.0,40.32,40.53,40.32,40.46,126943.0
2025-03-04 14:30:00,40.47,40.63,40.46,40.61,157491.0,40.47,40.63,40.46,40.61,157491.0
2025-03-04 15:00:00,40.6,40.76,40.52,40.7,372562.0,40.6,40.76,40.52,40.7,372562.0
2025-03-04 15:30:00,40.7,40.7,40.23,40.26,816751.0,40.7,40.7,40.23,40.26,816751.0
2025-03-05 09:30:00,40.2,41.07,40.2,40.95,560797.0,40.2,41.07,40.2,40.95,560797.0
2025-03-05 10:00:00,40.94,41.21,40.87,41.01,398539.0,40.94,41.21,40.87,41.01,398539.0
2025-03-05 10:30:00,41.02,41.23,40.98,41.13,243117.0,41.02,41.23,40.98,41.13,243117.0
2025-03-05 11:00:00,41.13,41.28,41.06,41.27,200189.0,41.13,41.28,41.06,41.27,200189.0
2025-03-05 11:30:00,41.27,41.41,41.23,41.28,322635.0,41.27,41.41,41.23,41.28,322635.0
2025-03-05 12:00:00,41.27,41.36,41.11,41.24,168442.0,41.27,41.36,41.11,41.24,168442.0
2025-03-05 12:30:00,41.25,41.38,41.21,41.32,132964.0,41.25,41.38,41.21,41.32,132964.0
2025-03-05 13:00:00,41.33,41.39,41.16,41.27,184633.0,41.33,41.39,41.16,41.27,184633.0
2025-03-05 13:30:00,41.27,41.28,41.1,41.25,152688.0,41.27,41.28,41.1,41.25,152688.0
2025-03-05 14:00:00,41.26,41.37,41.23,41.33,107548.0,41.26,41.37,41.23,41.33,107548.0
2025-03-05 14:30:00,41.33,41.42,41.3,41.37,130969.0,41.33,41.42,41.3,41.37,130969.0
2025-03-05 15:00:00,41.37,41.57,41.36,41.55,412556.0,41.37,41.57,41.36,41.55,412556.0
2025-03-05 15:30:00,41.55,41.72,41.49,41.68,937621.0,41.55,41.72,41.49,41.68,937621.0
2025-03-06 09:30:00,41.37,41.8,41.32,41.66,433801.0,41.37,41.8,41.32,41.66,433801.0
2025-03-06 10:00:00,41.66,41.94,41.43,41.54,625907.0,41.66,41.94,41.43,41.54,625907.0
2025-03-06 10:30:00,41.54,41.69,41.44,41.69,392647.0,41.54,41.69,41.44,41.69,392647.0
2025-03-06 11:00:00,41.69,41.9,41.69,41.87,318241.0,41.69,41.9,41.69,41.87,318241.0
2025-03-06 11:30:00,41.86,41.92,41.65,41.65,175820.0,41.86,41.92,41.65,41.65,175820.0
2025-03-06 12:00:00,41.64,41.71,41.53,41.59,154483.0,41.64,41.71,41.53,41.59,154483.0
2025-03-06 12:30:00,41.59,41.66,41.4,41.46,174485.0,41.59,41.66,41.4,41.46,174485.0
2025-03-06 13:00:00,41.46,41.61,41.46,41.49,99728.0,41.46,41.61,41.46,41.49,99728.0
2025-03-06 13:30:00,41.48,41.52,41.3,41.38,190460.0,41.48,41.52,41.3,41.38,190460.0
2025-03-06 14:00:00,41.39,41.39,41.12,41.14,173775.0,41.39,41.39,41.12,41.14,173775.0
2025-03-06 14:30:00,41.14,41.5,41.11,41.12,197505.0,41.14,41.5,41.11,41.12,197505.0
2025-03-06 15:00:00,41.11,41.26,41.06,41.22,264380.0,41.11,41.26,41.06,41.22,264380.0
2025-03-06 15:30:00,41.23,41.38,41.2,41.33,399376.0,41.23,41.38,41.2,41.33,399376.0
2025-03-07 09:30:00,41.42,42.31,41.22,42.17,989969.0,41.42,42.31,41.22,42.17,989969.0
2025-03-07 10:00:00,42.17,42.21,41.92,41.95,270289.0,42.17,42.21,41.92,41.95,270289.0
2025-03-07 10:30:00,41.95,41.98,41.5,41.56,417024.0,41.95,41.98,41.5,41.56,417024.0
2025-03-07 11:00:00,41.56,41.62,41.38,41.38,221773.0,41.56,41.62,41.38,41.38,221773.0
2025-03-07 11:30:00,41.39,41.4,41.11,41.16,187649.0,41.39,41.4,41.11,41.16,187649.0
2025-03-07 12:00:00,41.16,41.28,40.92,41.08,204722.0,41.16,41.28,40.92,41.08,204722.0
2025-03-07 12:30:00,41.08,41.43,41.02,41.31,285493.0,41.08,41.43,41.02,41.31,285493.0
2025-03-07 13:00:00,41.3,41.49,41.29,41.44,169110.0,41.3,41.49,41.29,41.44,169110.0
2025-03-07 13:30:00,41.45,41.68,41.45,41.65,77625.0,41.45,41.68,41.45,41.65,77625.0
2025-03-07 14:00:00,41.64,41.85,41.63,41.74,90159.0,41.64,41.85,41.63,41.74,90159.0
2025-03-07 14:30:00,41.75,41.88,41.72,41.76,123921.0,41.75,41.88,41.72,41.76,123921.0
2025-03-07 15:00:00,41.76,41.9,41.75,41.85,179783.0,41.76,41.9,41.75,41.85,179783.0
2025-03-07 15:30:00,41.84,41.88,41.6,41.63,459511.0,41.84,41.88,41.6,41.63,459511.0
2025-03-10 09:30:00,41.41,41.59,41.13,41.22,653025.0,41.41,41.59,41.13,41.22,653025.0
2025-03-10 10:00:00,41.19,41.36,41.09,41.15,312445.0,41.19,41.36,41.09,41.15,312445.0
2025-03-10 10:30:00,41.13,41.18,40.94,41.1,327148.0,41.13,41.18,40.94,41.1,327148.0
2025-03-10 11:00:00,41.11,41.33,41.08,41.31,239064.0,41.11,41.33,41.08,41.31,239064.0
2025-03-10 11:30:00,41.32,41.41,41.2,41.22,168793.0,41.32,41.41,41.2,41.22,168793.0
2025-03-10 12:00:00,41.22,41.28,41.09,41.14,119874.0,41.22,41.28,41.09,41.14,119874.0
2025-03-10 12:30:00,41.15,41.22,41.02,41.02,132302.0,41.15,41.22,41.02,41.02,132302.0
2025-03-10 13:00:00,41.01,41.01,40.74,40.76,236647.0,41.01,41.01,40.74,40.76,236647.0
2025-03-10 13:30:00,40.76,40.76,40.43,40.48,236005.0,40.76,40.76,40.43,40.48,236005.0
2025-03-10 14:00:00,40.48,40.48,40.26,40.36,280010.0,40.48,40.48,40.26,40.36,280010.0
2025-03-10 14:30:00,40.37,40.45,40.31,40.36,247772.0,40.37,40.45,40.31,40.36,247772.0
2025-03-10 15:00:00,40.35,40.63,40.2,40.53,550758.0,40.35,40.63,40.2,40.53,550758.0
2025-03-10 15:30:00,40.53,40.74,40.44,40.52,890813.0,40.53,40.74,40.44,40.52,890813.0
2025-03-11 09:30:00,40.99,42.03,40.86,41.72,985394.0,40.99,42.03,40.86,41.72,985394.0
2025-03-11 10:00:00,41.71,41.89,41.46,41.58,898664.0,41.71,41.89,41.46,41.58,898664.0
2025-03-11 10:30:00,41.58,41.87,41.37,41.59,457698.0,41.58,41.87,41.37,41.59,457698.0
2025-03-11 11:00:00,41.58,41.84,41.55,41.57,371832.0,41.58,41.84,41.55,41.57,371832.0
2025-03-11 11:30:00,41.58,41.72,41.51,41.51,230940.0,41.58,41.72,41.51,41.51,230940.0
2025-03-11 12:00:00,41.51,41.56,41.4,41.42,167252.0,41.51,41.56,41.4,41.42,167252.0
2025-03-11 12:30:00,41.43,41.53,41.35,41.42,155074.0,41.43,41.53,41.35,41.42,155074.0
2025-03-11 13:00:00,41.41,41.43,41.28,41.29,113950.0,41.41,41.43,41.28,41.29,113950.0
2025-03-11 13:30:00,41.28,41.53,41.24,41.41,146972.0,41.28,41.53,41.24,41.41,146972.0
2025-03-11 14:00:00,41.42,41.69,41.42,41.58,168754.0,41.42,41.69,41.42,41.58,168754.0
2025-03-11 14:30:00,41.58,41.89,41.52,41.86,237325.0,41.58,41.89,41.52,41.86,237325.0
2025-03-11 15:00:00,41.86,41.98,41.73,41.86,359760.0,41.86,41.98,41.73,41.86,359760.0
2025-03-11 15:30:00,41.87,41.98,41.78,41.8,621956.0,41.87,41.98,41.78,41.8,621956.0
2025-03-12 09:30:00,41.34,41.74,41.23,41.52,492337.0,41.34,41.74,41.23,41.52,492337.0
2025-03-12 10:00:00,41.52,41.64,41.44,41.52,155603.0,41.52,41.64,41.44,41.52,155603.0
2025-03-12 10:30:00,41.53,41.59,41.3,41.48,188006.0,41.53,41.59,41.3,41.48,188006.0
2025-03-12 11:00:00,41.48,41.64,41.32,41.56,220923.0,41.48,41.64,41.32,41.56,220923.0
2025-03-12 11:30:00,41.56,41.61,41.52,41.61,183804.0,41.56,41.61,41.52,41.61,183804.0
2025-03-12 12:00:00,41.61,41.86,41.55,41.81,172310.0,41.61,41.86,41.55,41.81,172310.0
2025-03-12 12:30:00,41.82,41.86,41.73,41.74,103536.0,41.82,41.86,41.73,41.74,103536.0
2025-03-12 13:00:00,41.75,41.93,41.75,41.93,79485.0,41.75,41.93,41.75,41.93,79485.0
2025-03-12 13:30:00,41.92,42.04,41.83,41.85,152190.0,41.92,42.04,41.83,41.85,152190.0
2025-03-12 14:00:00,41.82,42.06,41.82,42.06,84800.0,41.82,42.06,41.82,42.06,84800.0
2025-03-12 14:30:00,42.06,42.1,42.02,42.08,84204.0,42.06,42.1,42.02,42.08,84204.0
2025-03-12 15:00:00,42.07,42.11,41.89,41.94,312799.0,42.07,42.11,41.89,41.94,312799.0
2025-03-12 15:30:00,41.95,42.05,41.91,41.93,505765.0,41.95,42.05,41.91,41.93,505765.0
2025-03-13 09:30:00,42.25,42.85,42.08,42.53,783189.0,42.25,42.85,42.08,42.53,783189.0
2025-03-13 10:00:00,42.52,42.89,42.48,42.74,442344.0,42.52,42.89,42.48,42.74,442344.0
2025-03-13 10:30:00,42.75,43.15,42.75,43.11,416026.0,42.75,43.15,42.75,43.11,416026.0
2025-03-13 11:00:00,43.13,43.52,43.12,43.47,644832.0,43.13,43.52,43.12,43.47,644832.0
2025-03-13 11:30:00,43.48,43.54,43.26,43.36,519880.0,43.48,43.54,43.26,43.36,519880.0
2025-03-13 12:00:00,43.37,43.42,43.21,43.29,246781.0,43.37,43.42,43.21,43.29,246781.0
2025-03-13 12:30:00,43.28,43.48,42.96,43.09,399418.0,43.28,43.48,42.96,43.09,399418.0
2025-03-13 13:00:00,43.09,43.12,42.84,42.88,295784.0,43.09,43.12,42.84,42.88,295784.0
2025-03-13 13:30:00,42.88,42.89,42.73,42.73,319038.0,42.88,42.89,42.73,42.73,319038.0
2025-03-13 14:00:00,42.73,43.05,42.69,43.01,306357.0,42.73,43.05,42.69,43.01,306357.0
2025-03-13 14:30:00,43.01,43.17,42.98,43.17,174277.0,43.01,43.17,42.98,43.17,174277.0
2025-03-13 15:00:00,43.17,43.23,43.1,43.16,300367.0,43.17,43.23,43.1,43.16,300367.0
2025-03-13 15:30:00,43.17,43.27,43.12,43.16,707209.0,43.17,43.27,43.12,43.16,707209.0
2025-03-14 09:30:00,43.76,43.87,43.21,43.46,1068063.0,43.76,43.87,43.21,43.46,1068063.0
2025-03-14 10:00:00,43.46,43.84,43.26,43.4,732062.0,43.46,43.84,43.26,43.4,732062.0
2025-03-14 10:30:00,43.38,43.73,43.38,43.72,222938.0,43.38,43.73,43.38,43.72,222938.0
2025-03-14 11:00:00,43.74,43.75,43.45,43.62,394813.0,43.74,43.75,43.45,43.62,394813.0
2025-03-14 11:30:00,43.63,43.74,43.63,43.72,166582.0,43.63,43.74,43.63,43.72,166582.0
2025-03-14 12:00:00,43.72,43.73,43.59,43.6,189671.0,43.72,43.73,43.59,43.6,189671.0
2025-03-14 12:30:00,43.6,43.7,43.55,43.68,233180.0,43.6,43.7,43.55,43.68,233180.0
2025-03-14 13:00:00,43.68,43.73,43.57,43.6,1058444.0,43.68,43.73,43.57,43.6,1058444.0
2025-03-14 13:30:00,43.6,43.63,43.47,43.48,162203.0,43.6,43.63,43.47,43.48,162203.0
2025-03-14 14:00:00,43.48,43.5,43.4,43.41,84995.0,43.48,43.5,43.4,43.41,84995.0
2025-03-14 14:30:00,43.42,43.46,43.34,43.36,126573.0,43.42,43.46,43.34,43.36,126573.0
2025-03-14 15:00:00,43.35,43.52,43.33,43.45,117889.0,43.35,43.52,43.33,43.45,117889.0
2025-03-14 15:30:00,43.45,43.63,43.43,43.6,502736.0,43.45,43.63,43.43,43.6,502736.0
2025-03-17 09:30:00,43.86,44.39,43.78,44.21,732822.0,43.86,44.39,43.78,44.21,732822.0
2025-03-17 10:00:00,44.2,44.34,44.15,44.34,173926.0,44.2,44.34,44.15,44.34,173926.0
2025-03-17 10:30:00,44.34,44.35,44.16,44.2,209523.0,44.34,44.35,44.16,44.2,209523.0
2025-03-17 11:00:00,44.2,44.23,44.09,44.1,199763.0,44.2,44.23,44.09,44.1,199763.0
2025-03-17 11:30:00,44.1,44.35,44.05,44.3,118576.0,44.1,44.35,44.05,44.3,118576.0
2025-03-17 12:00:00,44.3,44.37,44.22,44.33,128949.0,44.3,44.37,44.22,44.33,128949.0
2025-03-17 12:30:00,44.33,44.35,44.22,44.23,154143.0,44.33,44.35,44.22,44.23,154143.0
2025-03-17 13:00:00,44.25,44.38,44.25,44.38,129165.0,44.25,44.38,44.25,44.38,129165.0
2025-03-17 13:30:00,44.38,44.48,44.38,44.46,111513.0,44.38,44.48,44.38,44.46,111513.0
2025-03-17 14:00:00,44.45,44.62,44.44,44.58,135460.0,44.45,44.62,44.44,44.58,135460.0
2025-03-17 14:30:00,44.58,44.59,44.48,44.55,97671.0,44.58,44.59,44.48,44.55,97671.0
2025-03-17 15:00:00,44.55,44.59,44.51,44.55,168543.0,44.55,44.59,44.51,44.55,168543.0
2025-03-17 15:30:00,44.53,44.63,44.49,44.57,775722.0,44.53,44.63,44.49,44.57,775722.0
2025-03-18 09:30:00,45.43,45.65,45.06,45.3,929011.0,45.43,45.65,45.06,45.3,929011.0
2025-03-18 10:00:00,45.29,45.29,44.88,45.06,545143.0,45.29,45.29,44.88,45.06,545143.0
2025-03-18 10:30:00,45.04,45.15,44.8,44.8,245189.0,45.04,45.15,44.8,44.8,245189.0
2025-03-18 11:00:00,44.8,45.04,44.7,45.0,250231.0,44.8,45.04,44.7,45.0,250231.0
2025-03-18 11:30:00,44.98,45.04,44.89,44.95,138074.0,44.98,45.04,44.89,44.95,138074.0
2025-03-18 12:00:00,44.94,45.16,44.9,45.14,213841.0,44.94,45.16,44.9,45.14,213841.0
2025-03-18 12:30:00,45.14,45.16,45.02,45.08,194001.0,45.14,45.16,45.02,45.08,194001.0
2025-03-18 13:00:00,45.08,45.1,44.93,44.96,210468.0,45.08,45.1,44.93,44.96,210468.0
2025-03-18 13:30:00,44.96,44.96,44.88,44.92,143474.0,44.96,44.96,44.88,44.92,143474.0
2025-03-18 14:00:00,44.92,45.04,44.88,44.95,165470.0,44.92,45.04,44.88,44.95,165470.0
2025-03-18 14:30:00,44.95,45.03,44.92,44.94,243936.0,44.95,45.03,44.92,44.94,243936.0
2025-03-18 15:00:00,44.93,44.93,44.8,44.81,277764.0,44.93,44.93,44.8,44.81,277764.0
2025-03-18 15:30:00,44.82,44.9,44.8,44.86,498924.0,44.82,44.9,44.8,44.86,498924.0
2025-03-19 09:30:00,44.86,44.99,44.54,44.92,525628.0,44.86,44.99,44.54,44.92,525628.0
2025-03-19 10:00:00,44.91,44.92,44.58,44.61,267341.0,44.91,44.92,44.58,44.61,267341.0
2025-03-19 10:30:00,44.62,44.76,44.61,44.7,153584.0,44.62,44.76,44.61,44.7,153584.0
2025-03-19 11:00:00,44.7,44.83,44.66,44.8,136606.0,44.7,44.83,44.66,44.8,136606.0
2025-03-19 11:30:00,44.8,44.89,44.77,44.79,64812.0,44.8,44.89,44.77,44.79,64812.0
2025-03-19 12:00:00,44.8,44.95,44.8,44.91,117256.0,44.8,44.95,44.8,44.91,117256.0
2025-03-19 12:30:00,44.9,44.92,44.81,44.83,71643.0,44.9,44.92,44.81,44.83,71643.0
2025-03-19 13:00:00,44.83,44.84,44.71,44.71,73263.0,44.83,44.84,44.71,44.71,73263.0
2025-03-19 13:30:00,44.7,44.74,44.66,44.7,80386.0,44.7,44.74,44.66,44.7,80386.0
2025-03-19 14:00:00,44.7,45.02,44.64,44.92,271961.0,44.7,45.02,44.64,44.92,271961.0
2025-03-19 14:30:00,44.93,45.23,44.93,45.22,286838.0,44.93,45.23,44.93,45.22,286838.0
2025-03-19 15:00:00,45.23,45.27,44.92,44.94,427210.0,45.23,45.27,44.92,44.94,427210.0
2025-03-19 15:30:00,44.92,45.21,44.92,45.2,750625.0,44.92,45.21,44.92,45.2,750625.0
2025-03-20 09:30:00,44.6,44.91,44.39,44.69,424173.0,44.6,44.91,44.39,44.69,424173.0
2025-03-20 10:00:00,44.68,45.03,44.66,44.9,251528.0,44.68,45.03,44.66,44.9,251528.0
2025-03-20 10:30:00,44.91,45.28,44.9,45.27,172990.0,44.91,45.28,44.9,45.27,172990.0
2025-03-20 11:00:00,45.28,45.33,45.18,45.27,111026.0,45.28,45.33,45.18,45.27,111026.0
2025-03-20 11:30:00,45.27,45.28,45.19,45.21,96895.0,45.27,45.28,45.19,45.21,96895.0
2025-03-20 12:00:00,45.21,45.32,45.1,45.1,117221.0,45.21,45.32,45.1,45.1,117221.0
2025-03-20 12:30:00,45.11,45.14,45.06,45.06,102500.0,45.11,45.14,45.06,45.06,102500.0
2025-03-20 13:00:00,45.06,45.12,44.95,44.96,101951.0,45.06,45.12,44.95,44.96,101951.0
2025-03-20 13:30:00,44.96,45.08,44.95,45.01,106888.0,44.96,45.08,44.95,45.01,106888.0
2025-03-20 14:00:00,45.0,45.11,44.99,45.03,63386.0,45.0,45.11,44.99,45.03,63386.0
2025-03-20 14:30:00,45.03,45.12,44.97,45.07,70209.0,45.03,45.12,44.97,45.07,70209.0
2025-03-20 15:00:00,45.07,45.19,45.07,45.1,168289.0,45.07,45.19,45.07,45.1,168289.0
2025-03-20 15:30:00,45.1,45.26,45.1,45.13,240406.0,45.1,45.26,45.1,45.13,240406.0
2025-03-21 09:30:00,44.55,44.63,44.09,44.12,616437.0,44.55,44.63,44.09,44.12,616437.0
2025-03-21 10:00:00,44.12,44.25,43.85,44.16,534073.0,44.12,44.25,43.85,44.16,534073.0
2025-03-21 10:30:00,44.16,44.33,44.1,44.32,347934.0,44.16,44.33,44.1,44.32,347934.0
2025-03-21 11:00:00,44.31,44.33,44.1,44.16,217268.0,44.31,44.33,44.1,44.16,217268.0
2025-03-21 11:30:00,44.15,44.21,44.09,44.13,159301.0,44.15,44.21,44.09,44.13,159301.0
2025-03-21 12:00:00,44.14,44.34,44.13,44.29,186375.0,44.14,44.34,44.13,44.29,186375.0
2025-03-21 12:30:00,44.28,44.38,44.26,44.34,108977.0,44.28,44.38,44.26,44.34,108977.0
2025-03-21 13:00:00,44.34,44.34,44.23,44.23,139673.0,44.34,44.34,44.23,44.23,139673.0
2025-03-21 13:30:00,44.23,44.38,44.23,44.29,145479.0,44.23,44.38,44.23,44.29,145479.0
2025-03-21 14:00:00,44.29,44.32,44.26,44.3,175595.0,44.29,44.32,44.26,44.3,175595.0
2025-03-21 14:30:00,44.3,44.39,44.27,44.28,148206.0,44.3,44.39,44.27,44.28,148206.0
2025-03-21 15:00:00,44.28,44.29,44.19,44.27,119718.0,44.28,44.29,44.19,44.27,119718.0
2025-03-21 15:30:00,44.27,44.53,44.27,44.51,730159.0,44.27,44.53,44.27,44.51,730159.0
2025-03-24 09:30:00,44.55,44.76,44.36,44.41,439846.0,44.55,44.76,44.36,44.41,439846.0
2025-03-24 10:00:00,44.4,44.68,44.37,44.56,166727.0,44.4,44.68,44.37,44.56,166727.0
2025-03-24 10:30:00,44.57,44.57,44.3,44.47,280854.0,44.57,44.57,44.3,44.47,280854.0
2025-03-24 11:00:00,44.48,44.51,44.36,44.44,261538.0,44.48,44.51,44.36,44.44,261538.0
2025-03-24 11:30:00,44.45,44.65,44.45,44.64,118816.0,44.45,44.65,44.45,44.64,118816.0
2025-03-24 12:00:00,44.63,44.66,44.48,44.48,164011.0,44.63,44.66,44.48,44.48,164011.0
2025-03-24 12:30:00,44.48,44.48,44.34,44.36,99641.0,44.48,44.48,44.34,44.36,99641.0
2025-03-24 13:00:00,44.36,44.41,44.31,44.39,204896.0,44.36,44.41,44.31,44.39,204896.0
2025-03-24 13:30:00,44.38,44.41,44.33,44.37,117212.0,44.38,44.41,44.33,44.37,117212.0
2025-03-24 14:00:00,44.37,44.37,44.23,44.27,196434.0,44.37,44.37,44.23,44.27,196434.0
2025-03-24 14:30:00,44.26,44.39,44.23,44.34,198175.0,44.26,44.39,44.23,44.34,198175.0
2025-03-24 15:00:00,44.35,44.37,44.22,44.22,126665.0,44.35,44.37,44.22,44.22,126665.0
2025-03-24 15:30:00,44.22,44.29,44.19,44.26,407951.0,44.22,44.29,44.19,44.26,407951.0
2025-03-25 09:30:00,44.86,45.62,44.86,45.4,721478.0,44.86,45.62,44.86,45.4,721478.0
2025-03-25 10:00:00,45.39,45.54,45.24,45.3,532892.0,45.39,45.54,45.24,45.3,532892.0
2025-03-25 10:30:00,45.29,45.44,45.23,45.27,303781.0,45.29,45.44,45.23,45.27,303781.0
2025-03-25 11:00:00,45.26,45.31,45.09,45.17,287296.0,45.26,45.31,45.09,45.17,287296.0
2025-03-25 11:30:00,45.17,45.22,45.06,45.09,244024.0,45.17,45.22,45.06,45.09,244024.0
2025-03-25 12:00:00,45.1,45.24,45.1,45.21,103082.0,45.1,45.24,45.1,45.21,103082.0
2025-03-25 12:30:00,45.21,45.26,45.17,45.21,91014.0,45.21,45.26,45.17,45.21,91014.0
2025-03-25 13:00:00,45.22,45.29,45.14,45.14,172121.0,45.22,45.29,45.14,45.14,172121.0
2025-03-25 13:30:00,45.15,45.23,45.14,45.18,123040.0,45.15,45.23,45.14,45.18,123040.0
2025-03-25 14:00:00,45.18,45.21,45.07,45.09,91352.0,45.18,45.21,45.07,45.09,91352.0
2025-03-25 14:30:00,45.09,45.11,44.94,45.01,175006.0,45.09,45.11,44.94,45.01,175006.0
2025-03-25 15:00:00,45.0,45.12,44.99,45.05,191797.0,45.0,45.12,44.99,45.05,191797.0
2025-03-25 15:30:00,45.05,45.08,45.0,45.03,462693.0,45.05,45.08,45.0,45.03,462693.0
2025-03-26 09:30:00,45.27,45.28,44.74,44.78,409282.0,45.27,45.28,44.74,44.78,409282.0
2025-03-26 10:00:00,44.78,44.91,44.66,44.72,442538.0,44.78,44.91,44.66,44.72,442538.0
2025-03-26 10:30:00,44.72,45.03,44.72,44.99,201492.0,44.72,45.03,44.72,44.99,201492.0
2025-03-26 11:00:00,44.98,45.12,44.96,44.97,248317.0,44.98,45.12,44.96,44.97,248317.0
2025-03-26 11:30:00,44.98,45.02,44.77,44.83,161987.0,44.98,45.02,44.77,44.83,161987.0
2025-03-26 12:00:00,44.83,44.91,44.82,44.89,67799.0,44.83,44.91,44.82,44.89,67799.0
2025-03-26 12:30:00,44.9,44.95,44.81,44.81,110915.0,44.9,44.95,44.81,44.81,110915.0
2025-03-26 13:00:00,44.81,44.85,44.78,44.78,75309.0,44.81,44.85,44.78,44.78,75309.0
2025-03-26 13:30:00,44.77,44.8,44.72,44.73,116248.0,44.77,44.8,44.72,44.73,116248.0
2025-03-26 14:00:00,44.74,44.78,44.73,44.76,85749.0,44.74,44.78,44.73,44.76,85749.0
2025-03-26 14:30:00,44.76,44.76,44.57,44.58,102298.0,44.76,44.76,44.57,44.58,102298.0
2025-03-26 15:00:00,44.59,44.66,44.57,44.6,253423.0,44.59,44.66,44.57,44.6,253423.0
2025-03-26 15:30:00,44.6,44.73,44.56,44.69,339446.0,44.6,44.73,44.56,44.69,339446.0
2025-03-27 09:30:00,45.23,45.43,44.93,45.42,388073.0,45.23,45.43,44.93,45.42,388073.0
2025-03-27 10:00:00,45.41,45.64,45.4,45.48,270076.0,45.41,45.64,45.4,45.48,270076.0
2025-03-27 10:30:00,45.48,45.81,45.44,45.79,341902.0,45.48,45.81,45.44,45.79,341902.0
2025-03-27 11:00:00,45.8,45.85,45.67,45.79,218225.0,45.8,45.85,45.67,45.79,218225.0
2025-03-27 11:30:00,45.78,45.89,45.6,45.6,239901.0,45.78,45.89,45.6,45.6,239901.0
2025-03-27 12:00:00,45.6,45.64,45.5,45.54,134040.0,45.6,45.64,45.5,45.54,134040.0
2025-03-27 12:30:00,45.54,45.59,45.38,45.42,115767.0,45.54,45.59,45.38,45.42,115767.0
2025-03-27 13:00:00,45.42,45.53,45.35,45.35,118866.0,45.42,45.53,45.35,45.35,118866.0
2025-03-27 13:30:00,45.35,45.5,45.34,45.38,119891.0,45.35,45.5,45.34,45.38,119891.0
2025-03-27 14:00:00,45.38,45.51,45.38,45.4,99879.0,45.38,45.51,45.38,45.4,99879.0
2025-03-27 14:30:00,45.4,45.49,45.39,45.39,99895.0,45.4,45.49,45.39,45.39,99895.0
2025-03-27 15:00:00,45.39,45.67,45.39,45.67,148691.0,45.39,45.67,45.39,45.67,148691.0
2025-03-27 15:30:00,45.66,45.76,45.59,45.73,523531.0,45.66,45.76,45.59,45.73,523531.0
2025-03-28 09:30:00,46.05,46.73,46.02,46.67,1202982.0,46.05,46.73,46.02,46.67,1202982.0
2025-03-28 10:00:00,46.66,46.94,46.05,46.06,617844.0,46.66,46.94,46.05,46.06,617844.0
2025-03-28 10:30:00,46.05,46.05,45.72,45.89,636697.0,46.05,46.05,45.72,45.89,636697.0
2025-03-28 11:00:00,45.88,46.2,45.81,46.14,258459.0,45.88,46.2,45.81,46.14,258459.0
2025-03-28 11:30:00,46.13,46.15,45.98,45.98,196305.0,46.13,46.15,45.98,45.98,196305.0
2025-03-28 12:00:00,45.97,46.1,45.77,45.83,352376.0,45.97,46.1,45.77,45.83,352376.0
2025-03-28 12:30:00,45.84,45.88,45.74,45.76,191783.0,45.84,45.88,45.74,45.76,191783.0
2025-03-28 13:00:00,45.77,45.8,45.59,45.59,258507.0,45.77,45.8,45.59,45.59,258507.0
2025-03-28 13:30:00,45.59,45.6,45.45,45.58,231445.0,45.59,45.6,45.45,45.58,231445.0
2025-03-28 14:00:00,45.58,45.78,45.58,45.6,229170.0,45.58,45.78,45.58,45.6,229170.0
2025-03-28 14:30:00,45.6,45.67,45.49,45.66,161559.0,45.6,45.67,45.49,45.66,161559.0
2025-03-28 15:00:00,45.67,45.8,45.67,45.75,122379.0,45.67,45.8,45.67,45.75,122379.0
2025-03-28 15:30:00,45.75,45.76,45.52,45.58,494891.0,45.75,45.76,45.52,45.58,494891.0
2025-03-31 09:30:00,46.03,46.03,44.51,45.37,1101300.0,46.03,46.03,44.51,45.37,1101300.0
2025-03-31 10:00:00,45.37,45.7,45.15,45.2,452726.0,45.37,45.7,45.15,45.2,452726.0
2025-03-31 10:30:00,45.21,45.64,45.17,45.55,378026.0,45.21,45.64,45.17,45.55,378026.0
2025-03-31 11:00:00,45.57,45.75,45.53,45.63,272626.0,45.57,45.75,45.53,45.63,272626.0
2025-03-31 11:30:00,45.62,45.63,45.46,45.47,296582.0,45.62,45.63,45.46,45.47,296582.0
2025-03-31 12:00:00,45.47,45.61,45.41,45.6,233069.0,45.47,45.61,45.41,45.6,233069.0
2025-03-31 12:30:00,45.6,45.87,45.55,45.69,247413.0,45.6,45.87,45.55,45.69,247413.0
2025-03-31 13:00:00,45.68,45.78,45.63,45.68,242724.0,45.68,45.78,45.63,45.68,242724.0
2025-03-31 13:30:00,45.67,45.76,45.64,45.72,205251.0,45.67,45.76,45.64,45.72,205251.0
2025-03-31 14:00:00,45.71,45.98,45.69,45.97,152778.0,45.71,45.98,45.69,45.97,152778.0
2025-03-31 14:30:00,45.97,46.07,45.83,45.83,223532.0,45.97,46.07,45.83,45.83,223532.0
2025-03-31 15:00:00,45.84,46.02,45.84,45.89,141942.0,45.84,46.02,45.84,45.89,141942.0
2025-03-31 15:30:00,45.88,46.09,45.84,45.98,528310.0,45.88,46.09,45.84,45.98,528310.0
2025-04-01 09:30:00,45.93,46.16,45.68,46.04,522457.0,45.93,46.16,45.68,46.04,522457.0
2025-04-01 10:00:00,46.06,46.12,45.58,45.64,406397.0,46.06,46.12,45.58,45.64,406397.0
2025-04-01 10:30:00,45.61,45.98,45.61,45.93,267681.0,45.61,45.98,45.61,45.93,267681.0
2025-04-01 11:00:00,45.93,46.25,45.93,46.16,200826.0,45.93,46.25,45.93,46.16,200826.0
2025-04-01 11:30:00,46.16,46.24,45.86,45.86,311404.0,46.16,46.24,45.86,45.86,311404.0
2025-04-01 12:00:00,45.86,45.93,45.62,45.62,212394.0,45.86,45.93,45.62,45.62,212394.0
2025-04-01 12:30:00,45.62,45.64,45.35,45.37,298596.0,45.62,45.64,45.35,45.37,298596.0
2025-04-01 13:00:00,45.37,45.53,45.34,45.52,164002.0,45.37,45.53,45.34,45.52,164002.0
2025-04-01 13:30:00,45.51,45.61,45.51,45.52,83345.0,45.51,45.61,45.51,45.52,83345.0
2025-04-01 14:00:00,45.52,45.52,45.35,45.46,139527.0,45.52,45.52,45.35,45.46,139527.0
2025-04-01 14:30:00,45.45,45.53,45.41,45.46,162302.0,45.45,45.53,45.41,45.46,162302.0
2025-04-01 15:00:00,45.45,45.65,45.45,45.6,215252.0,45.45,45.65,45.45,45.6,215252.0
2025-04-01 15:30:00,45.59,45.81,45.58,45.81,622567.0,45.59,45.81,45.58,45.81,622567.0
2025-04-02 09:30:00,45.75,46.01,45.12,45.2,531876.0,45.75,46.01,45.12,45.2,531876.0
2025-04-02 10:00:00,45.18,45.62,45.17,45.55,291264.0,45.18,45.62,45.17,45.55,291264.0
2025-04-02 10:30:00,45.54,45.74,45.54,45.58,270953.0,45.54,45.74,45.54,45.58,270953.0
2025-04-02 11:00:00,45.57,45.72,45.51,45.7,173930.0,45.57,45.72,45.51,45.7,173930.0
2025-04-02 11:30:00,45.69,45.8,45.6,45.63,106845.0,45.69,45.8,45.6,45.63,106845.0
2025-04-02 12:00:00,45.63,45.9,45.62,45.9,139485.0,45.63,45.9,45.62,45.9,139485.0
2025-04-02 12:30:00,45.9,45.91,45.8,45.86,175133.0,45.9,45.91,45.8,45.86,175133.0
2025-04-02 13:00:00,45.86,45.92,45.75,45.77,203206.0,45.86,45.92,45.75,45.77,203206.0
2025-04-02 13:30:00,45.77,45.77,45.58,45.59,206798.0,45.77,45.77,45.58,45.59,206798.0
2025-04-02 14:00:00,45.59,45.63,45.38,45.39,236416.0,45.59,45.63,45.38,45.39,236416.0
2025-04-02 14:30:00,45.38,45.58,45.38,45.39,219607.0,45.38,45.58,45.38,45.39,219607.0
2025-04-02 15:00:00,45.39,45.59,45.39,45.59,339883.0,45.39,45.59,45.39,45.59,339883.0
2025-04-02 15:30:00,45.58,45.79,45.58,45.79,525579.0,45.58,45.79,45.58,45.79,525579.0
2025-04-03 09:30:00,43.86,45.47,43.53,45.17,1479380.0,43.86,45.47,43.53,45.17,1479380.0
2025-04-03 10:00:00,45.19,46.37,45.19,46.32,1201728.0,45.19,46.37,45.19,46.32,1201728.0
2025-04-03 10:30:00,46.31,46.71,46.22,46.41,918521.0,46.31,46.71,46.22,46.41,918521.0
2025-04-03 11:00:00,46.4,46.46,46.05,46.1,722056.0,46.4,46.46,46.05,46.1,722056.0
2025-04-03 11:30:00,46.1,46.34,46.06,46.2,305823.0,46.1,46.34,46.06,46.2,305823.0
2025-04-03 12:00:00,46.2,46.44,46.01,46.11,315745.0,46.2,46.44,46.01,46.11,315745.0
2025-04-03 12:30:00,46.13,46.18,45.95,45.98,211983.0,46.13,46.18,45.95,45.98,211983.0
2025-04-03 13:00:00,45.98,46.0,45.73,45.84,301543.0,45.98,46.0,45.73,45.84,301543.0
2025-04-03 13:30:00,45.84,46.0,45.83,45.88,174432.0,45.84,46.0,45.83,45.88,174432.0
2025-04-03 14:00:00,45.91,45.93,45.66,45.78,229129.0,45.91,45.93,45.66,45.78,229129.0
2025-04-03 14:30:00,45.79,45.98,45.64,45.94,184922.0,45.79,45.98,45.64,45.94,184922.0
2025-04-03 15:00:00,45.92,46.03,45.77,45.78,201748.0,45.92,46.03,45.77,45.78,201748.0
2025-04-03 15:30:00,45.76,45.79,45.59,45.73,499668.0,45.76,45.79,45.59,45.73,499668.0
2025-04-04 09:30:00,44.47,44.56,43.08,43.19,1789762.0,44.47,44.56,43.08,43.19,1789762.0
2025-04-04 10:00:00,43.18,43.18,42.12,42.14,1448036.0,43.18,43.18,42.12,42.14,1448036.0
2025-04-04 10:30:00,42.14,42.38,41.45,42.21,1559074.0,42.14,42.38,41.45,42.21,1559074.0
2025-04-04 11:00:00,42.19,42.79,42.17,42.3,970545.0,42.19,42.79,42.17,42.3,970545.0
2025-04-04 11:30:00,42.29,42.44,41.9,42.01,682445.0,42.29,42.44,41.9,42.01,682445.0
2025-04-04 12:00:00,42.02,42.31,41.97,42.26,472638.0,42.02,42.31,41.97,42.26,472638.0
2025-04-04 12:30:00,42.26,42.45,41.98,42.01,379568.0,42.26,42.45,41.98,42.01,379568.0
2025-04-04 13:00:00,42.02,42.19,41.63,41.85,420531.0,42.02,42.19,41.63,41.85,420531.0
2025-04-04 13:30:00,41.84,42.19,41.78,42.19,485593.0,41.84,42.19,41.78,42.19,485593.0
2025-04-04 14:00:00,42.19,42.31,41.61,41.64,367844.0,42.19,42.31,41.61,41.64,367844.0
2025-04-04 14:30:00,41.65,41.92,41.59,41.83,390551.0,41.65,41.92,41.59,41.83,390551.0
2025-04-04 15:00:00,41.88,42.02,41.68,41.79,633011.0,41.88,42.02,41.68,41.79,633011.0
2025-04-04 15:30:00,41.79,42.09,41.61,41.67,1713639.0,41.79,42.09,41.61,41.67,1713639.0
2025-04-07 09:30:00,40.59,42.21,40.27,42.08,1795526.0,40.59,42.21,40.27,42.08,1795526.0
2025-04-07 10:00:00,42.08,43.69,41.87,42.01,994457.0,42.08,43.69,41.87,42.01,994457.0
2025-04-07 10:30:00,42.02,42.49,41.34,42.11,723585.0,42.02,42.49,41.34,42.11,723585.0
2025-04-07 11:00:00,42.11,42.54,41.08,41.11,610965.0,42.11,42.54,41.08,41.11,610965.0
2025-04-07 11:30:00,41.14,41.85,41.14,41.62,410479.0,41.14,41.85,41.14,41.62,410479.0
2025-04-07 12:00:00,41.62,41.68,41.19,41.51,266735.0,41.62,41.68,41.19,41.51,266735.0
2025-04-07 12:30:00,41.51,41.66,40.92,41.01,232678.0,41.51,41.66,40.92,41.01,232678.0
2025-04-07 13:00:00,40.99,41.67,40.98,41.62,481876.0,40.99,41.67,40.98,41.62,481876.0
2025-04-07 13:30:00,41.62,42.06,41.38,41.99,366967.0,41.62,42.06,41.38,41.99,366967.0
2025-04-07 14:00:00,42.02,42.15,41.6,41.6,235463.0,42.02,42.15,41.6,41.6,235463.0
2025-04-07 14:30:00,41.62,41.96,41.25,41.33,194026.0,41.62,41.96,41.25,41.33,194026.0
2025-04-07 15:00:00,41.33,41.63,41.16,41.31,255443.0,41.33,41.63,41.16,41.31,255443.0
2025-04-07 15:30:00,41.33,41.82,41.33,41.54,630644.0,41.33,41.82,41.33,41.54,630644.0
2025-04-08 09:30:00,43.24,43.52,42.83,43.19,871628.0,43.24,43.52,42.83,43.19,871628.0
2025-04-08 10:00:00,43.19,43.52,43.09,43.36,564598.0,43.19,43.52,43.09,43.36,564598.0
2025-04-08 10:30:00,43.35,43.49,42.84,42.84,242958.0,43.35,43.49,42.84,42.84,242958.0
2025-04-08 11:00:00,42.82,43.0,42.66,42.76,425701.0,42.82,43.0,42.66,42.76,425701.0
2025-04-08 11:30:00,42.76,43.17,42.74,43.02,257923.0,42.76,43.17,42.74,43.02,257923.0
2025-04-08 12:00:00,43.03,43.16,42.77,42.89,219169.0,43.03,43.16,42.77,42.89,219169.0
2025-04-08 12:30:00,42.89,42.96,42.33,42.33,355041.0,42.89,42.96,42.33,42.33,355041.0
2025-04-08 13:00:00,42.35,42.39,41.89,41.9,272298.0,42.35,42.39,41.89,41.9,272298.0
2025-04-08 13:30:00,41.89,42.41,41.87,42.33,217554.0,41.89,42.41,41.87,42.33,217554.0
2025-04-08 14:00:00,42.32,42.38,41.92,41.95,150498.0,42.32,42.38,41.92,41.95,150498.0
2025-04-08 14:30:00,41.99,42.59,41.91,41.91,249297.0,41.99,42.59,41.91,41.91,249297.0
2025-04-08 15:00:00,41.91,41.95,41.44,41.66,242711.0,41.91,41.95,41.44,41.66,242711.0
2025-04-08 15:30:00,41.63,41.63,41.18,41.54,917432.0,41.63,41.63,41.18,41.54,917432.0
2025-04-09 09:30:00,43.27,44.18,43.27,43.84,1140039.0,43.27,44.18,43.27,43.84,1140039.0
2025-04-09 10:00:00,43.83,44.07,43.31,43.64,587600.0,43.83,44.07,43.31,43.64,587600.0
2025-04-09 10:30:00,43.66,43.8,42.78,42.81,361834.0,43.66,43.8,42.78,42.81,361834.0
2025-04-09 11:00:00,42.79,43.76,42.77,43.67,373773.0,42.79,43.76,42.77,43.67,373773.0
2025-04-09 11:30:00,43.66,43.73,43.34,43.49,287852.0,43.66,43.73,43.34,43.49,287852.0
2025-04-09 12:00:00,43.48,43.76,43.37,43.62,254490.0,43.48,43.76,43.37,43.62,254490.0
2025-04-09 12:30:00,43.62,43.93,43.58,43.81,600479.0,43.62,43.93,43.58,43.81,600479.0
2025-04-09 13:00:00,43.81,45.22,43.59,44.57,1100892.0,43.81,45.22,43.59,44.57,1100892.0
2025-04-09 13:30:00,44.6,45.08,44.33,44.8,1083652.0,44.6,45.08,44.33,44.8,1083652.0
2025-04-09 14:00:00,44.81,45.03,44.27,44.56,956065.0,44.81,45.03,44.27,44.56,956065.0
2025-04-09 14:30:00,44.55,44.72,44.16,44.43,660595.0,44.55,44.72,44.16,44.43,660595.0
2025-04-09 15:00:00,44.43,45.32,44.31,45.06,1037835.0,44.43,45.32,44.31,45.06,1037835.0
2025-04-09 15:30:00,45.06,45.14,44.79,44.92,1605105.0,45.06,45.14,44.79,44.92,1605105.0
2025-04-10 09:30:00,45.22,46.23,45.17,45.75,993003.0,45.22,46.23,45.17,45.75,993003.0
2025-04-10 10:00:00,45.78,46.78,45.7,46.59,604979.0,45.78,46.78,45.7,46.59,604979.0
2025-04-10 10:30:00,46.59,47.1,46.59,46.94,592217.0,46.59,47.1,46.59,46.94,592217.0
2025-04-10 11:00:00,46.93,47.24,46.86,47.1,721391.0,46.93,47.24,46.86,47.1,721391.0
2025-04-10 11:30:00,47.1,47.23,46.37,46.51,585924.0,47.1,47.23,46.37,46.51,585924.0
2025-04-10 12:00:00,46.51,46.75,46.15,46.31,288412.0,46.51,46.75,46.15,46.31,288412.0
2025-04-10 12:30:00,46.3,47.11,46.3,47.05,411660.0,46.3,47.11,46.3,47.05,411660.0
2025-04-10 13:00:00,47.03,47.3,46.65,46.97,463766.0,47.03,47.3,46.65,46.97,463766.0
2025-04-10 13:30:00,46.98,47.46,46.91,47.34,310042.0,46.98,47.46,46.91,47.34,310042.0
2025-04-10 14:00:00,47.33,47.61,47.04,47.54,349520.0,47.33,47.61,47.04,47.54,349520.0
2025-04-10 14:30:00,47.55,47.65,47.26,47.45,322484.0,47.55,47.65,47.26,47.45,322484.0
2025-04-10 15:00:00,47.45,47.61,47.09,47.1,684593.0,47.45,47.61,47.09,47.1,684593.0
2025-04-10 15:30:00,47.08,47.33,46.69,47.14,1020903.0,47.08,47.33,46.69,47.14,1020903.0
2025-04-11 09:30:00,48.86,49.94,48.86,49.5,2190760.0,48.86,49.94,48.86,49.5,2190760.0
2025-04-11 10:00:00,49.49,49.93,49.12,49.18,715290.0,49.49,49.93,49.12,49.18,715290.0
2025-04-11 10:30:00,49.19,49.54,49.01,49.18,508602.0,49.19,49.54,49.01,49.18,508602.0
2025-04-11 11:00:00,49.17,49.52,49.05,49.35,400195.0,49.17,49.52,49.05,49.35,400195.0
2025-04-11 11:30:00,49.35,49.77,49.32,49.69,561908.0,49.35,49.77,49.32,49.69,561908.0
2025-04-11 12:00:00,49.71,49.87,49.61,49.68,357445.0,49.71,49.87,49.61,49.68,357445.0
2025-04-11 12:30:00,49.69,49.87,49.51,49.6,351081.0,49.69,49.87,49.51,49.6,351081.0
2025-04-11 13:00:00,49.6,49.81,49.52,49.61,271081.0,49.6,49.81,49.52,49.61,271081.0
2025-04-11 13:30:00,49.61,50.06,49.53,50.01,407553.0,49.61,50.06,49.53,50.01,407553.0
2025-04-11 14:00:00,50.03,50.14,49.93,50.13,284169.0,50.03,50.14,49.93,50.13,284169.0
2025-04-11 14:30:00,50.13,50.13,49.9,49.93,255047.0,50.13,50.13,49.9,49.93,255047.0
2025-04-11 15:00:00,49.92,50.13,49.87,49.93,658628.0,49.92,50.13,49.87,49.93,658628.0
2025-04-11 15:30:00,49.92,49.94,49.63,49.71,1271673.0,49.92,49.94,49.63,49.71,1271673.0
2025-04-14 09:30:00,48.95,49.82,48.43,49.69,1531293.0,48.95,49.82,48.43,49.69,1531293.0
2025-04-14 10:00:00,49.75,49.95,49.63,49.89,448510.0,49.75,49.95,49.63,49.89,448510.0
2025-04-14 10:30:00,49.9,50.13,49.81,49.93,258841.0,49.9,50.13,49.81,49.93,258841.0
2025-04-14 11:00:00,49.94,50.08,49.87,49.87,232134.0,49.94,50.08,49.87,49.87,232134.0
2025-04-14 11:30:00,49.88,50.12,49.58,49.58,364257.0,49.88,50.12,49.58,49.58,364257.0
2025-04-14 12:00:00,49.58,49.76,49.5,49.63,431162.0,49.58,49.76,49.5,49.63,431162.0
2025-04-14 12:30:00,49.62,49.83,49.58,49.7,156924.0,49.62,49.83,49.58,49.7,156924.0
2025-04-14 13:00:00,49.68,49.97,49.67,49.83,196667.0,49.68,49.97,49.67,49.83,196667.0
2025-04-14 13:30:00,49.83,50.03,49.8,49.97,138527.0,49.83,50.03,49.8,49.97,138527.0
2025-04-14 14:00:00,49.99,50.06,49.95,50.02,110715.0,49.99,50.06,49.95,50.02,110715.0
2025-04-14 14:30:00,50.02,50.14,49.93,50.11,116717.0,50.02,50.14,49.93,50.11,116717.0
2025-04-14 15:00:00,50.1,50.13,50.05,50.08,193201.0,50.1,50.13,50.05,50.08,193201.0
2025-04-14 15:30:00,50.07,50.19,49.96,49.99,511676.0,50.07,50.19,49.96,49.99,511676.0
2025-04-15 09:30:00,50.44,50.74,49.9,50.16,1031389.0,50.44,50.74,49.9,50.16,1031389.0
2025-04-15 10:00:00,50.16,50.45,50.16,50.4,376248.0,50.16,50.45,50.16,50.4,376248.0
2025-04-15 10:30:00,50.39,50.58,50.27,50.35,242684.0,50.39,50.58,50.27,50.35,242684.0
2025-04-15 11:00:00,50.34,50.43,50.29,50.32,128781.0,50.34,50.43,50.29,50.32,128781.0
2025-04-15 11:30:00,50.33,50.38,50.16,50.29,102968.0,50.33,50.38,50.16,50.29,102968.0
2025-04-15 12:00:00,50.3,50.37,50.26,50.29,87556.0,50.3,50.37,50.26,50.29,87556.0
2025-04-15 12:30:00,50.28,50.31,50.17,50.21,106346.0,50.28,50.31,50.17,50.21,106346.0
2025-04-15 13:00:00,50.22,50.27,50.16,50.19,102088.0,50.22,50.27,50.16,50.19,102088.0
2025-04-15 13:30:00,50.19,50.35,50.19,50.25,84504.0,50.19,50.35,50.19,50.25,84504.0
2025-04-15 14:00:00,50.25,50.26,50.19,50.24,104894.0,50.25,50.26,50.19,50.24,104894.0
2025-04-15 14:30:00,50.24,50.42,50.23,50.39,98101.0,50.24,50.42,50.23,50.39,98101.0
2025-04-15 15:00:00,50.38,50.59,50.37,50.52,160478.0,50.38,50.59,50.37,50.52,160478.0
2025-04-15 15:30:00,50.52,50.54,50.4,50.5,527718.0,50.52,50.54,50.4,50.5,527718.0
2025-04-16 09:30:00,52.46,52.81,52.14,52.45,1862873.0,52.46,52.81,52.14,52.45,1862873.0
2025-04-16 10:00:00,52.44,52.64,52.26,52.43,756633.0,52.44,52.64,52.26,52.43,756633.0
2025-04-16 10:30:00,52.44,52.5,51.72,51.75,749903.0,52.44,52.5,51.72,51.75,749903.0
2025-04-16 11:00:00,51.76,52.01,51.63,51.98,353835.0,51.76,52.01,51.63,51.98,353835.0
2025-04-16 11:30:00,51.98,52.26,51.95,52.13,486411.0,51.98,52.26,51.95,52.13,486411.0
2025-04-16 12:00:00,52.13,52.17,51.99,52.09,440629.0,52.13,52.17,51.99,52.09,440629.0
2025-04-16 12:30:00,52.1,52.17,51.8,51.89,278341.0,52.1,52.17,51.8,51.89,278341.0
2025-04-16 13:00:00,51.89,51.94,51.73,51.9,248474.0,51.89,51.94,51.73,51.9,248474.0
2025-04-16 13:30:00,51.91,51.91,51.28,51.32,550867.0,51.91,51.91,51.28,51.32,550867.0
2025-04-16 14:00:00,51.32,51.88,51.32,51.84,667068.0,51.32,51.88,51.32,51.84,667068.0
2025-04-16 14:30:00,51.84,51.86,51.56,51.56,378364.0,51.84,51.86,51.56,51.56,378364.0
2025-04-16 15:00:00,51.56,51.71,51.48,51.52,394769.0,51.56,51.71,51.48,51.52,394769.0
2025-04-16 15:30:00,51.52,51.94,51.52,51.88,829552.0,51.52,51.94,51.52,51.88,829552.0
2025-04-17 09:30:00,51.5,51.6,51.08,51.32,792914.0,51.5,51.6,51.08,51.32,792914.0
2025-04-17 10:00:00,51.28,51.28,50.65,50.68,505179.0,51.28,51.28,50.65,50.68,505179.0
2025-04-17 10:30:00,50.68,50.77,50.37,50.47,668546.0,50.68,50.77,50.37,50.47,668546.0
2025-04-17 11:00:00,50.47,50.95,50.45,50.75,343973.0,50.47,50.95,50.45,50.75,343973.0
2025-04-17 11:30:00,50.74,50.81,50.63,50.68,203679.0,50.74,50.81,50.63,50.68,203679.0
2025-04-17 12:00:00,50.67,50.94,50.59,50.91,337470.0,50.67,50.94,50.59,50.91,337470.0
2025-04-17 12:30:00,50.91,51.16,50.84,51.1,202665.0,50.91,51.16,50.84,51.1,202665.0
2025-04-17 13:00:00,51.11,51.12,50.91,50.91,344416.0,51.11,51.12,50.91,50.91,344416.0
2025-04-17 13:30:00,50.92,51.08,50.88,51.01,120765.0,50.92,51.08,50.88,51.01,120765.0
2025-04-17 14:00:00,51.0,51.19,50.98,51.1,206929.0,51.0,51.19,50.98,51.1,206929.0
2025-04-17 14:30:00,51.1,51.21,51.08,51.09,216222.0,51.1,51.21,51.08,51.09,216222.0
2025-04-17 15:00:00,51.09,51.11,50.76,50.77,188126.0,51.09,51.11,50.76,50.77,188126.0
2025-04-17 15:30:00,50.77,51.03,50.77,50.95,549254.0,50.77,51.03,50.77,50.95,549254.0
2025-04-21 09:30:00,52.66,53.24,52.15,52.2,1505980.0,52.66,53.24,52.15,52.2,1505980.0
2025-04-21 10:00:00,52.19,52.47,51.97,52.16,477612.0,52.19,52.47,51.97,52.16,477612.0
2025-04-21 10:30:00,52.16,52.2,51.7,51.78,477074.0,52.16,52.2,51.7,51.78,477074.0
2025-04-21 11:00:00,51.79,51.81,51.42,51.65,321137.0,51.79,51.81,51.42,51.65,321137.0
2025-04-21 11:30:00,51.64,51.68,51.38,51.51,256288.0,51.64,51.68,51.38,51.51,256288.0
2025-04-21 12:00:00,51.51,51.57,51.16,51.26,260562.0,51.51,51.57,51.16,51.26,260562.0
2025-04-21 12:30:00,51.25,51.34,51.16,51.2,240172.0,51.25,51.34,51.16,51.2,240172.0
2025-04-21 13:00:00,51.2,51.22,50.95,51.16,209785.0,51.2,51.22,50.95,51.16,209785.0
2025-04-21 13:30:00,51.16,51.24,51.06,51.1,181250.0,51.16,51.24,51.06,51.1,181250.0
2025-04-21 14:00:00,51.09,51.33,51.05,51.32,233362.0,51.09,51.33,51.05,51.32,233362.0
2025-04-21 14:30:00,51.32,51.55,51.31,51.33,217761.0,51.32,51.55,51.31,51.33,217761.0
2025-04-21 15:00:00,51.32,51.62,51.32,51.44,192140.0,51.32,51.62,51.32,51.44,192140.0
2025-04-21 15:30:00,51.44,51.69,51.42,51.6,841981.0,51.44,51.69,51.42,51.6,841981.0
2025-04-22 09:30:00,51.85,51.95,51.07,51.57,1568884.0,51.85,51.95,51.07,51.57,1568884.0
2025-04-22 10:00:00,51.57,51.84,51.51,51.67,450515.0,51.57,51.84,51.51,51.67,450515.0
2025-04-22 10:30:00,51.68,51.8,51.62,51.78,257688.0,51.68,51.8,51.62,51.78,257688.0
2025-04-22 11:00:00,51.8,51.87,51.41,51.45,374290.0,51.8,51.87,51.41,51.45,374290.0
2025-04-22 11:30:00,51.45,51.65,51.33,51.44,300523.0,51.45,51.65,51.33,51.44,300523.0
2025-04-22 12:00:00,51.45,51.54,50.73,50.74,569894.0,51.45,51.54,50.73,50.74,569894.0
2025-04-22 12:30:00,50.76,50.92,50.53,50.86,618929.0,50.76,50.92,50.53,50.86,618929.0
2025-04-22 13:00:00,50.87,50.97,50.7,50.85,495165.0,50.87,50.97,50.7,50.85,495165.0
2025-04-22 13:30:00,50.85,50.88,50.48,50.48,298786.0,50.85,50.88,50.48,50.48,298786.0
2025-04-22 14:00:00,50.48,50.63,50.41,50.45,223308.0,50.48,50.63,50.41,50.45,223308.0
2025-04-22 14:30:00,50.45,50.55,50.27,50.37,197886.0,50.45,50.55,50.27,50.37,197886.0
2025-04-22 15:00:00,50.38,50.51,50.15,50.15,499823.0,50.38,50.51,50.15,50.15,499823.0
2025-04-22 15:30:00,50.15,50.31,50.02,50.21,1124863.0,50.15,50.31,50.02,50.21,1124863.0
2025-04-23 09:30:00,47.82,48.48,47.78,48.37,2475112.0,47.82,48.48,47.78,48.37,2475112.0
2025-04-23 10:00:00,48.39,48.66,47.97,48.61,752386.0,48.39,48.66,47.97,48.61,752386.0
2025-04-23 10:30:00,48.59,49.15,48.51,48.95,649890.0,48.59,49.15,48.51,48.95,649890.0
2025-04-23 11:00:00,48.96,49.09,48.45,48.48,678245.0,48.96,49.09,48.45,48.48,678245.0
2025-04-23 11:30:00,48.5,48.82,48.43,48.71,344896.0,48.5,48.82,48.43,48.71,344896.0
2025-04-23 12:00:00,48.72,48.98,48.7,48.97,250235.0,48.72,48.98,48.7,48.97,250235.0
2025-04-23 12:30:00,48.97,49.17,48.94,48.99,310948.0,48.97,49.17,48.94,48.99,310948.0
2025-04-23 13:00:00,48.99,49.07,48.76,48.76,383239.0,48.99,49.07,48.76,48.76,383239.0
2025-04-23 13:30:00,48.76,48.98,48.72,48.97,252724.0,48.76,48.98,48.72,48.97,252724.0
2025-04-23 14:00:00,48.96,48.99,48.66,48.69,283146.0,48.96,48.99,48.66,48.69,283146.0
2025-04-23 14:30:00,48.69,48.88,48.69,48.7,251190.0,48.69,48.88,48.69,48.7,251190.0
2025-04-23 15:00:00,48.69,48.88,48.67,48.86,276363.0,48.69,48.88,48.67,48.86,276363.0
2025-04-23 15:30:00,48.86,48.91,48.65,48.73,1119449.0,48.86,48.91,48.65,48.73,1119449.0
2025-04-24 09:30:00,49.61,49.82,48.92,48.95,1035196.0,49.61,49.82,48.92,48.95,1035196.0
2025-04-24 10:00:00,48.94,49.11,48.8,49.02,463872.0,48.94,49.11,48.8,49.02,463872.0
2025-04-24 10:30:00,49.02,49.36,48.99,49.32,442242.0,49.02,49.36,48.99,49.32,442242.0
2025-04-24 11:00:00,49.32,49.36,49.05,49.1,249947.0,49.32,49.36,49.05,49.1,249947.0
2025-04-24 11:30:00,49.1,49.36,49.09,49.36,172026.0,49.1,49.36,49.09,49.36,172026.0
2025-04-24 12:00:00,49.36,49.59,49.3,49.41,232587.0,49.36,49.59,49.3,49.41,232587.0
2025-04-24 12:30:00,49.41,49.66,49.35,49.62,360165.0,49.41,49.66,49.35,49.62,360165.0
2025-04-24 13:00:00,49.62,49.77,49.6,49.66,352290.0,49.62,49.77,49.6,49.66,352290.0
2025-04-24 13:30:00,49.66,49.75,49.58,49.74,168084.0,49.66,49.75,49.58,49.74,168084.0
2025-04-24 14:00:00,49.74,49.8,49.66,49.66,229574.0,49.74,49.8,49.66,49.66,229574.0
2025-04-24 14:30:00,49.65,49.71,49.6,49.6,143760.0,49.65,49.71,49.6,49.6,143760.0
2025-04-24 15:00:00,49.6,49.63,49.48,49.58,116166.0,49.6,49.63,49.48,49.58,116166.0
2025-04-24 15:30:00,49.58,49.75,49.58,49.74,456524.0,49.58,49.75,49.58,49.74,456524.0
2025-04-25 09:30:00,48.17,48.86,48.09,48.63,831367.0,48.17,48.86,48.09,48.63,831367.0
2025-04-25 10:00:00,48.64,48.86,48.61,48.82,324581.0,48.64,48.86,48.61,48.82,324581.0
2025-04-25 10:30:00,48.82,48.85,48.41,48.49,257438.0,48.82,48.85,48.41,48.49,257438.0
2025-04-25 11:00:00,48.49,48.62,48.37,48.37,300874.0,48.49,48.62,48.37,48.37,300874.0
2025-04-25 11:30:00,48.37,48.6,48.37,48.52,218382.0,48.37,48.6,48.37,48.52,218382.0
2025-04-25 12:00:00,48.52,48.62,48.49,48.53,140305.0,48.52,48.62,48.49,48.53,140305.0
2025-04-25 12:30:00,48.54,48.63,48.53,48.58,84153.0,48.54,48.63,48.53,48.58,84153.0
2025-04-25 13:00:00,48.58,48.69,48.55,48.61,126988.0,48.58,48.69,48.55,48.61,126988.0
2025-04-25 13:30:00,48.61,48.72,48.57,48.61,223738.0,48.61,48.72,48.57,48.61,223738.0
2025-04-25 14:00:00,48.62,48.8,48.59,48.6,283522.0,48.62,48.8,48.59,48.6,283522.0
2025-04-25 14:30:00,48.6,48.62,48.48,48.52,419978.0,48.6,48.62,48.48,48.52,419978.0
2025-04-25 15:00:00,48.51,48.72,48.51,48.67,144187.0,48.51,48.72,48.51,48.67,144187.0
2025-04-25 15:30:00,48.67,48.9,48.65,48.81,497640.0,48.67,48.9,48.65,48.81,497640.0
2025-04-28 09:30:00,48.54,48.76,48.32,48.33,725467.0,48.54,48.76,48.32,48.33,725467.0
2025-04-28 10:00:00,48.33,48.82,48.31,48.73,395582.0,48.33,48.82,48.31,48.73,395582.0
2025-04-28 10:30:00,48.74,49.08,48.72,48.83,318919.0,48.74,49.08,48.72,48.83,318919.0
2025-04-28 11:00:00,48.82,48.89,48.65,48.65,199848.0,48.82,48.89,48.65,48.65,199848.0
2025-04-28 11:30:00,48.65,48.7,48.5,48.52,191926.0,48.65,48.7,48.5,48.52,191926.0
2025-04-28 12:00:00,48.52,48.76,48.52,48.76,77198.0,48.52,48.76,48.52,48.76,77198.0
2025-04-28 12:30:00,48.76,48.88,48.73,48.84,165241.0,48.76,48.88,48.73,48.84,165241.0
2025-04-28 13:00:00,48.84,48.98,48.83,48.91,83121.0,48.84,48.98,48.83,48.91,83121.0
2025-04-28 13:30:00,48.91,48.94,48.85,48.92,91875.0,48.91,48.94,48.85,48.92,91875.0
2025-04-28 14:00:00,48.91,49.11,48.9,49.08,86076.0,48.91,49.11,48.9,49.08,86076.0
2025-04-28 14:30:00,49.09,49.1,49.0,49.0,110253.0,49.09,49.1,49.0,49.0,110253.0
2025-04-28 15:00:00,49.01,49.16,49.01,49.16,159360.0,49.01,49.16,49.01,49.16,159360.0
2025-04-28 15:30:00,49.16,49.41,49.16,49.39,541033.0,49.16,49.41,49.16,49.39,541033.0
2025-04-29 09:30:00,48.78,49.2,48.48,48.6,394615.0,48.78,49.2,48.48,48.6,394615.0
2025-04-29 10:00:00,48.6,48.8,48.53,48.74,296600.0,48.6,48.8,48.53,48.74,296600.0
2025-04-29 10:30:00,48.74,48.75,48.52,48.56,142467.0,48.74,48.75,48.52,48.56,142467.0
2025-04-29 11:00:00,48.57,48.57,48.41,48.45,164876.0,48.57,48.57,48.41,48.45,164876.0
2025-04-29 11:30:00,48.45,48.54,48.42,48.49,127833.0,48.45,48.54,48.42,48.49,127833.0
2025-04-29 12:00:00,48.49,48.62,48.48,48.6,115581.0,48.49,48.62,48.48,48.6,115581.0
2025-04-29 12:30:00,48.6,48.72,48.57,48.67,135138.0,48.6,48.72,48.57,48.67,135138.0
2025-04-29 13:00:00,48.67,48.74,48.63,48.71,110504.0,48.67,48.74,48.63,48.71,110504.0
2025-04-29 13:30:00,48.7,48.77,48.61,48.61,93737.0,48.7,48.77,48.61,48.61,93737.0
2025-04-29 14:00:00,48.6,48.71,48.55,48.59,138758.0,48.6,48.71,48.55,48.59,138758.0
2025-04-29 14:30:00,48.59,48.63,48.51,48.55,120370.0,48.59,48.63,48.51,48.55,120370.0
2025-04-29 15:00:00,48.55,48.71,48.55,48.59,186785.0,48.55,48.71,48.55,48.59,186785.0
2025-04-29 15:30:00,48.58,48.61,48.45,48.5,506352.0,48.58,48.61,48.45,48.5,506352.0
2025-04-30 09:30:00,48.0,48.8,48.0,48.38,734676.0,48.0,48.8,48.0,48.38,734676.0
2025-04-30 10:00:00,48.37,48.67,48.28,48.49,275274.0,48.37,48.67,48.28,48.49,275274.0
2025-04-30 10:30:00,48.52,48.77,48.33,48.66,233719.0,48.52,48.77,48.33,48.66,233719.0
2025-04-30 11:00:00,48.67,48.8,48.6,48.71,181670.0,48.67,48.8,48.6,48.71,181670.0
2025-04-30 11:30:00,48.73,48.77,48.54,48.71,209379.0,48.73,48.77,48.54,48.71,209379.0
2025-04-30 12:00:00,48.73,48.77,48.65,48.66,86011.0,48.73,48.77,48.65,48.66,86011.0
2025-04-30 12:30:00,48.66,48.82,48.65,48.79,81744.0,48.66,48.82,48.65,48.79,81744.0
2025-04-30 13:00:00,48.8,48.8,48.61,48.8,100320.0,48.8,48.8,48.61,48.8,100320.0
2025-04-30 13:30:00,48.8,48.88,48.73,48.74,127836.0,48.8,48.88,48.73,48.74,127836.0
2025-04-30 14:00:00,48.74,48.92,48.66,48.69,212336.0,48.74,48.92,48.66,48.69,212336.0
2025-04-30 14:30:00,48.69,48.72,48.61,48.67,96416.0,48.69,48.72,48.61,48.67,96416.0
2025-04-30 15:00:00,48.68,48.83,48.68,48.7,133646.0,48.68,48.83,48.68,48.7,133646.0
2025-04-30 15:30:00,48.71,49.02,48.66,48.98,627119.0,48.71,49.02,48.66,48.98,627119.0
2025-05-01 09:30:00,47.55,47.64,47.04,47.04,1350449.0,47.55,47.64,47.04,47.04,1350449.0
2025-05-01 10:00:00,47.03,47.58,46.97,47.1,592451.0,47.03,47.58,46.97,47.1,592451.0
2025-05-01 10:30:00,47.11,47.37,47.01,47.26,317441.0,47.11,47.37,47.01,47.26,317441.0
2025-05-01 11:00:00,47.28,47.42,47.16,47.19,207417.0,47.28,47.42,47.16,47.19,207417.0
2025-05-01 11:30:00,47.19,47.28,47.06,47.22,279180.0,47.19,47.28,47.06,47.22,279180.0
2025-05-01 12:00:00,47.22,47.26,47.05,47.05,167431.0,47.22,47.26,47.05,47.05,167431.0
2025-05-01 12:30:00,47.05,47.2,47.02,47.18,245004.0,47.05,47.2,47.02,47.18,245004.0
2025-05-01 13:00:00,47.19,47.22,47.02,47.05,155199.0,47.19,47.22,47.02,47.05,155199.0
2025-05-01 13:30:00,47.05,47.06,46.9,47.05,193342.0,47.05,47.06,46.9,47.05,193342.0
2025-05-01 14:00:00,47.05,47.17,47.02,47.13,248217.0,47.05,47.17,47.02,47.13,248217.0
2025-05-01 14:30:00,47.12,47.3,47.12,47.23,301206.0,47.12,47.3,47.12,47.23,301206.0
2025-05-01 15:00:00,47.22,47.35,47.19,47.19,277975.0,47.22,47.35,47.19,47.19,277975.0
2025-05-01 15:30:00,47.19,47.27,47.09,47.16,840300.0,47.19,47.27,47.09,47.16,840300.0
2025-05-02 09:30:00,47.85,48.11,47.27,47.37,684834.0,47.85,48.11,47.27,47.37,684834.0
2025-05-02 10:00:00,47.38,47.48,47.25,47.38,171380.0,47.38,47.48,47.25,47.38,171380.0
2025-05-02 10:30:00,47.38,47.48,47.21,47.28,203550.0,47.38,47.48,47.21,47.28,203550.0
2025-05-02 11:00:00,47.31,47.31,47.1,47.14,143936.0,47.31,47.31,47.1,47.14,143936.0
2025-05-02 11:30:00,47.14,47.14,46.89,46.95,178024.0,47.14,47.14,46.89,46.95,178024.0
2025-05-02 12:00:00,46.96,47.06,46.78,46.96,181630.0,46.96,47.06,46.78,46.96,181630.0
2025-05-02 12:30:00,46.96,46.97,46.73,46.75,124135.0,46.96,46.97,46.73,46.75,124135.0
2025-05-02 13:00:00,46.75,47.02,46.73,46.92,189744.0,46.75,47.02,46.73,46.92,189744.0
2025-05-02 13:30:00,46.92,46.98,46.78,46.95,108053.0,46.92,46.98,46.78,46.95,108053.0
2025-05-02 14:00:00,46.95,47.05,46.88,46.97,99515.0,46.95,47.05,46.88,46.97,99515.0
2025-05-02 14:30:00,46.97,47.01,46.87,46.98,130072.0,46.97,47.01,46.87,46.98,130072.0
2025-05-02 15:00:00,46.98,47.07,46.95,47.01,127261.0,46.98,47.07,46.95,47.01,127261.0
2025-05-02 15:30:00,47.0,47.09,46.98,47.09,390153.0,47.0,47.09,46.98,47.09,390153.0
2025-05-05 09:30:00,48.87,48.9,48.05,48.13,1147164.0,48.87,48.9,48.05,48.13,1147164.0
2025-05-05 10:00:00,48.11,48.56,48.06,48.31,360982.0,48.11,48.56,48.06,48.31,360982.0
2025-05-05 10:30:00,48.3,48.56,48.15,48.41,183591.0,48.3,48.56,48.15,48.41,183591.0
2025-05-05 11:00:00,48.41,48.6,48.37,48.47,269809.0,48.41,48.6,48.37,48.47,269809.0
2025-05-05 11:30:00,48.48,48.62,48.47,48.51,243038.0,48.48,48.62,48.47,48.51,243038.0
2025-05-05 12:00:00,48.51,48.56,48.36,48.45,173712.0,48.51,48.56,48.36,48.45,173712.0
2025-05-05 12:30:00,48.45,48.62,48.41,48.41,188845.0,48.45,48.62,48.41,48.41,188845.0
2025-05-05 13:00:00,48.4,48.49,48.38,48.46,142045.0,48.4,48.49,48.38,48.46,142045.0
2025-05-05 13:30:00,48.47,48.58,48.45,48.56,172707.0,48.47,48.58,48.45,48.56,172707.0
2025-05-05 14:00:00,48.55,48.55,48.47,48.55,155659.0,48.55,48.55,48.47,48.55,155659.0
2025-05-05 14:30:00,48.55,48.66,48.51,48.63,242620.0,48.55,48.66,48.51,48.63,242620.0
2025-05-05 15:00:00,48.63,48.78,48.63,48.74,351119.0,48.63,48.78,48.63,48.74,351119.0
2025-05-05 15:30:00,48.74,48.84,48.67,48.75,789186.0,48.74,48.84,48.67,48.75,789186.0
2025-05-06 09:30:00,49.91,50.03,49.51,49.57,875817.0,49.91,50.03,49.51,49.57,875817.0
2025-05-06 10:00:00,49.56,49.9,49.5,49.51,436467.0,49.56,49.9,49.5,49.51,436467.0
2025-05-06 10:30:00,49.51,49.59,49.37,49.51,245158.0,49.51,49.59,49.37,49.51,245158.0
2025-05-06 11:00:00,49.52,49.92,49.51,49.78,292533.0,49.52,49.92,49.51,49.78,292533.0
2025-05-06 11:30:00,49.78,49.91,49.74,49.74,217556.0,49.78,49.91,49.74,49.74,217556.0
2025-05-06 12:00:00,49.74,49.91,49.7,49.88,247186.0,49.74,49.91,49.7,49.88,247186.0
2025-05-06 12:30:00,49.89,50.01,49.86,49.88,284648.0,49.89,50.01,49.86,49.88,284648.0
2025-05-06 13:00:00,49.88,50.2,49.88,50.17,291201.0,49.88,50.2,49.88,50.17,291201.0
2025-05-06 13:30:00,50.18,50.2,50.03,50.05,308274.0,50.18,50.2,50.03,50.05,308274.0
2025-05-06 14:00:00,50.06,50.33,50.06,50.31,337349.0,50.06,50.33,50.06,50.31,337349.0
2025-05-06 14:30:00,50.31,50.45,50.28,50.41,278192.0,50.31,50.45,50.28,50.41,278192.0
2025-05-06 15:00:00,50.41,50.51,50.3,50.48,339996.0,50.41,50.51,50.3,50.48,339996.0
2025-05-06 15:30:00,50.48,50.83,50.46,50.77,1490715.0,50.48,50.83,50.46,50.77,1490715.0
2025-05-07 09:30:00,49.55,50.16,49.29,50.12,972855.0,49.55,50.16,49.29,50.12,972855.0
2025-05-07 10:00:00,50.11,50.27,49.75,49.85,498672.0,50.11,50.27,49.75,49.85,498672.0
2025-05-07 10:30:00,49.86,50.07,49.81,50.07,151909.0,49.86,50.07,49.81,50.07,151909.0
2025-05-07 11:00:00,50.07,50.23,50.03,50.07,263490.0,50.07,50.23,50.03,50.07,263490.0
2025-05-07 11:30:00,50.07,50.26,50.05,50.24,157031.0,50.07,50.26,50.05,50.24,157031.0
2025-05-07 12:00:00,50.23,50.28,50.13,50.14,146118.0,50.23,50.28,50.13,50.14,146118.0
2025-05-07 12:30:00,50.15,50.21,50.1,50.1,230456.0,50.15,50.21,50.1,50.1,230456.0
2025-05-07 13:00:00,50.11,50.12,49.98,49.98,220341.0,50.11,50.12,49.98,49.98,220341.0
2025-05-07 13:30:00,49.98,50.06,49.88,49.91,137228.0,49.98,50.06,49.88,49.91,137228.0
2025-05-07 14:00:00,49.91,50.19,49.9,49.95,228369.0,49.91,50.19,49.9,49.95,228369.0
2025-05-07 14:30:00,49.95,50.15,49.66,50.01,333546.0,49.95,50.15,49.66,50.01,333546.0
2025-05-07 15:00:00,50.0,50.03,49.51,49.53,314201.0,50.0,50.03,49.51,49.53,314201.0
2025-05-07 15:30:00,49.54,49.97,49.48,49.84,847839.0,49.54,49.97,49.48,49.84,847839.0
2025-05-08 09:30:00,49.89,50.05,49.62,49.65,454135.0,49.89,50.05,49.62,49.65,454135.0
2025-05-08 10:00:00,49.63,49.87,49.58,49.62,245795.0,49.63,49.87,49.58,49.62,245795.0
2025-05-08 10:30:00,49.63,49.83,49.52,49.62,183577.0,49.63,49.83,49.52,49.62,183577.0
2025-05-08 11:00:00,49.62,49.88,49.51,49.62,230710.0,49.62,49.88,49.51,49.62,230710.0
2025-05-08 11:30:00,49.62,49.71,49.18,49.52,202914.0,49.62,49.71,49.18,49.52,202914.0
2025-05-08 12:00:00,49.5,49.5,48.98,49.03,182041.0,49.5,49.5,48.98,49.03,182041.0
2025-05-08 12:30:00,49.04,49.31,49.03,49.25,208184.0,49.04,49.31,49.03,49.25,208184.0
2025-05-08 13:00:00,49.24,49.24,49.02,49.1,228807.0,49.24,49.24,49.02,49.1,228807.0
2025-05-08 13:30:00,49.11,49.15,49.02,49.1,169065.0,49.11,49.15,49.02,49.1,169065.0
2025-05-08 14:00:00,49.09,49.17,48.99,49.01,171922.0,49.09,49.17,48.99,49.01,171922.0
2025-05-08 14:30:00,49.0,49.04,48.95,49.0,255895.0,49.0,49.04,48.95,49.0,255895.0
2025-05-08 15:00:00,48.99,49.0,48.73,48.75,631161.0,48.99,49.0,48.73,48.75,631161.0
2025-05-08 15:30:00,48.75,48.94,48.75,48.84,827190.0,48.75,48.94,48.75,48.84,827190.0
2025-05-09 09:30:00,49.61,49.88,49.26,49.28,544893.0,49.61,49.88,49.26,49.28,544893.0
2025-05-09 10:00:00,49.26,49.7,49.11,49.66,247269.0,49.26,49.7,49.11,49.66,247269.0
2025-05-09 10:30:00,49.65,49.84,49.48,49.76,216186.0,49.65,49.84,49.48,49.76,216186.0
2025-05-09 11:00:00,49.77,50.01,49.74,49.96,207801.0,49.77,50.01,49.74,49.96,207801.0
2025-05-09 11:30:00,49.96,50.37,49.92,50.36,304517.0,49.96,50.37,49.92,50.36,304517.0
2025-05-09 12:00:00,50.36,50.41,50.18,50.18,229947.0,50.36,50.41,50.18,50.18,229947.0
2025-05-09 12:30:00,50.18,50.29,50.08,50.08,214662.0,50.18,50.29,50.08,50.08,214662.0
2025-05-09 13:00:00,50.08,50.31,50.06,50.25,145981.0,50.08,50.31,50.06,50.25,145981.0
2025-05-09 13:30:00,50.25,50.4,50.25,50.37,222158.0,50.25,50.4,50.25,50.37,222158.0
2025-05-09 14:00:00,50.38,50.47,50.27,50.37,167028.0,50.38,50.47,50.27,50.37,167028.0
2025-05-09 14:30:00,50.37,50.39,50.3,50.35,119865.0,50.37,50.39,50.3,50.35,119865.0
2025-05-09 15:00:00,50.36,50.38,50.26,50.26,264688.0,50.36,50.38,50.26,50.26,264688.0
2025-05-09 15:30:00,50.26,50.39,50.21,50.37,593916.0,50.26,50.39,50.21,50.37,593916.0
2025-05-12 09:30:00,47.9,48.01,47.28,47.4,1612423.0,47.9,48.01,47.28,47.4,1612423.0
2025-05-12 10:00:00,47.38,47.45,47.08,47.37,749127.0,47.38,47.45,47.08,47.37,749127.0
2025-05-12 10:30:00,47.38,47.55,46.96,47.06,517921.0,47.38,47.55,46.96,47.06,517921.0
2025-05-12 11:00:00,47.07,47.23,46.89,46.99,391971.0,47.07,47.23,46.89,46.99,391971.0
2025-05-12 11:30:00,46.99,46.99,46.76,46.85,397381.0,46.99,46.99,46.76,46.85,397381.0
2025-05-12 12:00:00,46.85,46.85,46.57,46.63,326378.0,46.85,46.85,46.57,46.63,326378.0
2025-05-12 12:30:00,46.64,46.69,46.44,46.44,370298.0,46.64,46.69,46.44,46.44,370298.0
2025-05-12 13:00:00,46.45,46.5,46.37,46.38,401793.0,46.45,46.5,46.37,46.38,401793.0
2025-05-12 13:30:00,46.38,46.52,46.35,46.36,267333.0,46.38,46.52,46.35,46.36,267333.0
2025-05-12 14:00:00,46.37,46.54,46.37,46.53,257703.0,46.37,46.54,46.37,46.53,257703.0
2025-05-12 14:30:00,46.53,46.7,46.48,46.67,283787.0,46.53,46.7,46.48,46.67,283787.0
2025-05-12 15:00:00,46.67,46.85,46.67,46.84,334193.0,46.67,46.85,46.67,46.84,334193.0
2025-05-12 15:30:00,46.84,46.87,46.55,46.6,1212097.0,46.84,46.87,46.55,46.6,1212097.0
2025-05-13 09:30:00,46.67,46.73,46.16,46.21,833535.0,46.67,46.73,46.16,46.21,833535.0
2025-05-13 10:00:00,46.22,46.55,46.21,46.49,432417.0,46.22,46.55,46.21,46.49,432417.0
2025-05-13 10:30:00,46.49,46.62,46.46,46.5,339013.0,46.49,46.62,46.46,46.5,339013.0
2025-05-13 11:00:00,46.51,46.63,46.4,46.52,288850.0,46.51,46.63,46.4,46.52,288850.0
2025-05-13 11:30:00,46.53,46.63,46.43,46.61,253498.0,46.53,46.63,46.43,46.61,253498.0
2025-05-13 12:00:00,46.62,46.71,46.48,46.53,265367.0,46.62,46.71,46.48,46.53,265367.0
2025-05-13 12:30:00,46.53,46.6,46.39,46.52,191966.0,46.53,46.6,46.39,46.52,191966.0
2025-05-13 13:00:00,46.52,46.54,46.35,46.36,302114.0,46.52,46.54,46.35,46.36,302114.0
2025-05-13 13:30:00,46.37,46.44,46.34,46.43,233051.0,46.37,46.44,46.34,46.43,233051.0
2025-05-13 14:00:00,46.42,46.48,46.38,46.38,152806.0,46.42,46.48,46.38,46.38,152806.0
2025-05-13 14:30:00,46.38,46.53,46.38,46.53,290063.0,46.38,46.53,46.38,46.53,290063.0
2025-05-13 15:00:00,46.52,46.63,46.52,46.6,275558.0,46.52,46.63,46.52,46.6,275558.0
2025-05-13 15:30:00,46.6,46.63,46.55,46.55,654195.0,46.6,46.63,46.55,46.55,654195.0
2025-05-14 09:30:00,45.52,45.66,45.1,45.5,1134819.0,45.52,45.66,45.1,45.5,1134819.0
2025-05-14 10:00:00,45.49,45.63,45.23,45.38,530508.0,45.49,45.63,45.23,45.38,530508.0
2025-05-14 10:30:00,45.38,45.55,45.26,45.43,280450.0,45.38,45.55,45.26,45.43,280450.0
2025-05-14 11:00:00,45.44,45.51,45.31,45.5,309780.0,45.44,45.51,45.31,45.5,309780.0
2025-05-14 11:30:00,45.49,45.5,45.22,45.36,472439.0,45.49,45.5,45.22,45.36,472439.0
2025-05-14 12:00:00,45.36,45.49,45.31,45.38,233087.0,45.36,45.49,45.31,45.38,233087.0
2025-05-14 12:30:00,45.37,45.53,45.21,45.5,262264.0,45.37,45.53,45.21,45.5,262264.0
2025-05-14 13:00:00,45.49,45.54,45.45,45.49,257315.0,45.49,45.54,45.45,45.49,257315.0
2025-05-14 13:30:00,45.49,45.51,45.41,45.47,228196.0,45.49,45.51,45.41,45.47,228196.0
2025-05-14 14:00:00,45.48,45.48,45.37,45.4,187655.0,45.48,45.48,45.37,45.4,187655.0
2025-05-14 14:30:00,45.4,45.44,45.31,45.35,285343.0,45.4,45.44,45.31,45.35,285343.0
2025-05-14 15:00:00,45.35,45.47,45.3,45.45,370329.0,45.35,45.47,45.3,45.45,370329.0
2025-05-14 15:30:00,45.45,45.56,45.41,45.54,869980.0,45.45,45.56,45.41,45.54,869980.0
2025-05-15 09:30:00,46.08,46.22,45.6,45.67,833104.0,46.08,46.22,45.6,45.67,833104.0
2025-05-15 10:00:00,45.67,46.29,45.65,46.17,445124.0,45.67,46.29,45.65,46.17,445124.0
2025-05-15 10:30:00,46.17,46.19,45.94,46.1,186585.0,46.17,46.19,45.94,46.1,186585.0
2025-05-15 11:00:00,46.1,46.23,46.09,46.19,191910.0,46.1,46.23,46.09,46.19,191910.0
2025-05-15 11:30:00,46.19,46.21,46.08,46.21,96081.0,46.19,46.21,46.08,46.21,96081.0
2025-05-15 12:00:00,46.22,46.24,46.09,46.18,104342.0,46.22,46.24,46.09,46.18,104342.0
2025-05-15 12:30:00,46.18,46.34,46.18,46.26,139391.0,46.18,46.34,46.18,46.26,139391.0
2025-05-15 13:00:00,46.27,46.42,46.27,46.39,127550.0,46.27,46.42,46.27,46.39,127550.0
2025-05-15 13:30:00,46.39,46.41,46.33,46.39,156551.0,46.39,46.41,46.33,46.39,156551.0
2025-05-15 14:00:00,46.38,46.42,46.34,46.36,126613.0,46.38,46.42,46.34,46.36,126613.0
2025-05-15 14:30:00,46.37,46.44,46.31,46.33,166007.0,46.37,46.44,46.31,46.33,166007.0
2025-05-15 15:00:00,46.33,46.38,46.3,46.32,134442.0,46.33,46.38,46.3,46.32,134442.0
2025-05-15 15:30:00,46.33,46.6,46.32,46.52,596947.0,46.33,46.6,46.32,46.52,596947.0
2025-05-16 09:30:00,45.41,45.84,45.24,45.7,623921.0,45.41,45.84,45.24,45.7,623921.0
2025-05-16 10:00:00,45.68,45.83,45.59,45.7,338883.0,45.68,45.83,45.59,45.7,338883.0
2025-05-16 10:30:00,45.73,45.8,45.6,45.65,251420.0,45.73,45.8,45.6,45.65,251420.0
2025-05-16 11:00:00,45.66,45.82,45.66,45.78,193040.0,45.66,45.82,45.66,45.78,193040.0
2025-05-16 11:30:00,45.8,45.97,45.8,45.96,214492.0,45.8,45.97,45.8,45.96,214492.0
2025-05-16 12:00:00,45.95,46.13,45.93,46.1,165070.0,45.95,46.13,45.93,46.1,165070.0
2025-05-16 12:30:00,46.12,46.24,46.08,46.16,195280.0,46.12,46.24,46.08,46.16,195280.0
2025-05-16 13:00:00,46.16,46.29,46.16,46.19,159775.0,46.16,46.29,46.16,46.19,159775.0
2025-05-16 13:30:00,46.19,46.2,46.09,46.1,126250.0,46.19,46.2,46.09,46.1,126250.0
2025-05-16 14:00:00,46.11,46.16,46.08,46.13,167091.0,46.11,46.16,46.08,46.13,167091.0
2025-05-16 14:30:00,46.13,46.2,46.08,46.15,123978.0,46.13,46.2,46.08,46.15,123978.0
2025-05-16 15:00:00,46.15,46.27,46.15,46.23,135852.0,46.15,46.27,46.15,46.23,135852.0
2025-05-16 15:30:00,46.23,46.35,46.2,46.34,526691.0,46.23,46.35,46.2,46.34,526691.0
2025-05-19 09:30:00,47.1,47.19,46.85,46.87,621976.0,47.1,47.19,46.85,46.87,621976.0
2025-05-19 10:00:00,46.87,47.15,46.66,47.14,371458.0,46.87,47.15,46.66,47.14,371458.0
2025-05-19 10:30:00,47.13,47.18,47.02,47.12,231452.0,47.13,47.18,47.02,47.12,231452.0
2025-05-19 11:00:00,47.12,47.23,47.11,47.21,207031.0,47.12,47.23,47.11,47.21,207031.0
2025-05-19 11:30:00,47.21,47.32,47.16,47.17,356194.0,47.21,47.32,47.16,47.17,356194.0
2025-05-19 12:00:00,47.18,47.23,47.12,47.19,176845.0,47.18,47.23,47.12,47.19,176845.0
2025-05-19 12:30:00,47.2,47.26,47.19,47.2,180637.0,47.2,47.26,47.19,47.2,180637.0
2025-05-19 13:00:00,47.2,47.23,47.17,47.2,173157.0,47.2,47.23,47.17,47.2,173157.0
2025-05-19 13:30:00,47.21,47.26,47.13,47.18,145675.0,47.21,47.26,47.13,47.18,145675.0
2025-05-19 14:00:00,47.18,47.23,47.16,47.23,139766.0,47.18,47.23,47.16,47.23,139766.0
2025-05-19 14:30:00,47.23,47.27,47.22,47.25,169158.0,47.23,47.27,47.22,47.25,169158.0
2025-05-19 15:00:00,47.26,47.31,47.24,47.26,264143.0,47.26,47.31,47.24,47.26,264143.0
2025-05-19 15:30:00,47.26,47.4,47.22,47.34,684254.0,47.26,47.4,47.22,47.34,684254.0
2025-05-20 09:30:00,47.43,47.97,47.26,47.96,867456.0,47.43,47.97,47.26,47.96,867456.0
2025-05-20 10:00:00,47.97,48.27,47.94,48.17,703032.0,47.97,48.27,47.94,48.17,703032.0
2025-05-20 10:30:00,48.16,48.22,47.96,48.2,414080.0,48.16,48.22,47.96,48.2,414080.0
2025-05-20 11:00:00,48.19,48.29,48.09,48.21,305658.0,48.19,48.29,48.09,48.21,305658.0
2025-05-20 11:30:00,48.21,48.23,48.15,48.2,240803.0,48.21,48.23,48.15,48.2,240803.0
2025-05-20 12:00:00,48.2,48.29,48.18,48.23,180174.0,48.2,48.29,48.18,48.23,180174.0
2025-05-20 12:30:00,48.23,48.38,48.23,48.36,259361.0,48.23,48.38,48.23,48.36,259361.0
2025-05-20 13:00:00,48.37,48.48,48.36,48.44,300119.0,48.37,48.48,48.36,48.44,300119.0
2025-05-20 13:30:00,48.44,48.52,48.43,48.51,239994.0,48.44,48.52,48.43,48.51,239994.0
2025-05-20 14:00:00,48.51,48.55,48.45,48.46,227965.0,48.51,48.55,48.45,48.46,227965.0
2025-05-20 14:30:00,48.45,48.56,48.42,48.54,440805.0,48.45,48.56,48.42,48.54,440805.0
2025-05-20 15:00:00,48.54,48.66,48.48,48.57,499362.0,48.54,48.66,48.48,48.57,499362.0
2025-05-20 15:30:00,48.56,48.81,48.53,48.78,1301688.0,48.56,48.81,48.53,48.78,1301688.0
2025-05-21 09:30:00,49.09,49.69,49.01,49.26,563690.0,49.09,49.69,49.01,49.26,563690.0
2025-05-21 10:00:00,49.26,49.26,48.97,49.2,536162.0,49.26,49.26,48.97,49.2,536162.0
2025-05-21 10:30:00,49.2,49.37,49.12,49.26,266783.0,49.2,49.37,49.12,49.26,266783.0
2025-05-21 11:00:00,49.27,49.51,49.23,49.37,334298.0,49.27,49.51,49.23,49.37,334298.0
2025-05-21 11:30:00,49.38,49.58,49.38,49.49,273373.0,49.38,49.58,49.38,49.49,273373.0
2025-05-21 12:00:00,49.49,49.59,49.45,49.52,189916.0,49.49,49.59,49.45,49.52,189916.0
2025-05-21 12:30:00,49.52,49.57,49.41,49.41,206321.0,49.52,49.57,49.41,49.41,206321.0
2025-05-21 13:00:00,49.41,49.56,49.33,49.33,253199.0,49.41,49.56,49.33,49.33,253199.0
2025-05-21 13:30:00,49.32,49.52,49.21,49.48,355905.0,49.32,49.52,49.21,49.48,355905.0
2025-05-21 14:00:00,49.49,49.49,49.27,49.31,286649.0,49.49,49.49,49.27,49.31,286649.0
2025-05-21 14:30:00,49.3,49.46,49.3,49.34,239330.0,49.3,49.46,49.3,49.34,239330.0
2025-05-21 15:00:00,49.34,49.52,49.34,49.52,283700.0,49.34,49.52,49.34,49.52,283700.0
2025-05-21 15:30:00,49.53,49.7,49.44,49.47,759675.0,49.53,49.7,49.44,49.47,759675.0
2025-05-22 09:30:00,49.35,49.53,48.82,48.82,607212.0,49.35,49.53,48.82,48.82,607212.0
2025-05-22 10:00:00,48.82,49.18,48.71,49.16,377836.0,48.82,49.18,48.71,49.16,377836.0
2025-05-22 10:30:00,49.17,49.48,49.16,49.33,190494.0,49.17,49.48,49.16,49.33,190494.0
2025-05-22 11:00:00,49.32,49.37,49.08,49.27,240952.0,49.32,49.37,49.08,49.27,240952.0
2025-05-22 11:30:00,49.26,49.41,49.24,49.38,174862.0,49.26,49.41,49.24,49.38,174862.0
2025-05-22 12:00:00,49.38,49.51,49.34,49.47,157906.0,49.38,49.51,49.34,49.47,157906.0
2025-05-22 12:30:00,49.48,49.55,49.37,49.4,136061.0,49.48,49.55,49.37,49.4,136061.0
2025-05-22 13:00:00,49.39,49.56,49.31,49.51,126167.0,49.39,49.56,49.31,49.51,126167.0
2025-05-22 13:30:00,49.51,49.55,49.39,49.52,89917.0,49.51,49.55,49.39,49.52,89917.0
2025-05-22 14:00:00,49.52,49.56,49.41,49.46,107890.0,49.52,49.56,49.41,49.46,107890.0
2025-05-22 14:30:00,49.46,49.48,49.38,49.38,104693.0,49.46,49.48,49.38,49.38,104693.0
2025-05-22 15:00:00,49.38,49.44,49.3,49.31,183970.0,49.38,49.44,49.3,49.31,183970.0
2025-05-22 15:30:00,49.32,49.33,49.16,49.19,465040.0,49.32,49.33,49.16,49.19,465040.0
2025-05-23 09:30:00,50.29,50.45,49.75,49.99,785133.0,50.29,50.45,49.75,49.99,785133.0
2025-05-23 10:00:00,49.99,50.32,49.92,50.28,417867.0,49.99,50.32,49.92,50.28,417867.0
2025-05-23 10:30:00,50.29,50.48,50.19,50.48,327672.0,50.29,50.48,50.19,50.48,327672.0
2025-05-23 11:00:00,50.47,50.59,50.35,50.48,355216.0,50.47,50.59,50.35,50.48,355216.0
2025-05-23 11:30:00,50.49,50.7,50.49,50.66,375706.0,50.49,50.7,50.49,50.66,375706.0
2025-05-23 12:00:00,50.66,50.67,50.52,50.63,231358.0,50.66,50.67,50.52,50.63,231358.0
2025-05-23 12:30:00,50.63,50.72,50.61,50.62,205288.0,50.63,50.72,50.61,50.62,205288.0
2025-05-23 13:00:00,50.62,50.79,50.62,50.78,184808.0,50.62,50.79,50.62,50.78,184808.0
2025-05-23 13:30:00,50.78,50.78,50.63,50.64,274437.0,50.78,50.78,50.63,50.64,274437.0
2025-05-23 14:00:00,50.65,50.74,50.59,50.65,314512.0,50.65,50.74,50.59,50.65,314512.0
2025-05-23 14:30:00,50.65,50.67,50.6,50.62,254165.0,50.65,50.67,50.6,50.62,254165.0
2025-05-23 15:00:00,50.61,50.7,50.54,50.55,269934.0,50.61,50.7,50.54,50.55,269934.0
2025-05-23 15:30:00,50.55,50.61,50.49,50.5,934351.0,50.55,50.61,50.49,50.5,934351.0
2025-05-27 09:30:00,49.37,50.3,49.34,50.04,715533.0,49.37,50.3,49.34,50.04,715533.0
2025-05-27 10:00:00,50.03,50.09,49.88,49.99,259068.0,50.03,50.09,49.88,49.99,259068.0
2025-05-27 10:30:00,49.98,50.18,49.94,50.1,192854.0,49.98,50.18,49.94,50.1,192854.0
2025-05-27 11:00:00,50.09,50.14,49.7,49.81,252206.0,50.09,50.14,49.7,49.81,252206.0
2025-05-27 11:30:00,49.8,49.81,49.69,49.76,235241.0,49.8,49.81,49.69,49.76,235241.0
2025-05-27 12:00:00,49.76,49.9,49.76,49.87,209271.0,49.76,49.9,49.76,49.87,209271.0
2025-05-27 12:30:00,49.86,49.91,49.83,49.88,182656.0,49.86,49.91,49.83,49.88,182656.0
2025-05-27 13:00:00,49.89,49.91,49.84,49.88,146888.0,49.89,49.91,49.84,49.88,146888.0
2025-05-27 13:30:00,49.87,49.88,49.83,49.86,166237.0,49.87,49.88,49.83,49.86,166237.0
2025-05-27 14:00:00,49.85,49.92,49.77,49.84,201882.0,49.85,49.92,49.77,49.84,201882.0
2025-05-27 14:30:00,49.84,49.88,49.83,49.84,276706.0,49.84,49.88,49.83,49.84,276706.0
2025-05-27 15:00:00,49.83,49.95,49.83,49.89,283019.0,49.83,49.95,49.83,49.89,283019.0
2025-05-27 15:30:00,49.9,49.94,49.74,49.78,611576.0,49.9,49.94,49.74,49.78,611576.0
2025-05-28 09:30:00,49.92,50.27,49.87,50.14,425574.0,49.92,50.27,49.87,50.14,425574.0
2025-05-28 10:00:00,50.15,50.31,50.04,50.16,286524.0,50.15,50.31,50.04,50.16,286524.0
2025-05-28 10:30:00,50.16,50.17,50.01,50.05,189040.0,50.16,50.17,50.01,50.05,189040.0
2025-05-28 11:00:00,50.05,50.05,49.87,49.89,184983.0,50.05,50.05,49.87,49.89,184983.0
2025-05-28 11:30:00,49.89,49.89,49.78,49.8,128101.0,49.89,49.89,49.78,49.8,128101.0
2025-05-28 12:00:00,49.8,49.98,49.78,49.96,96912.0,49.8,49.98,49.78,49.96,96912.0
2025-05-28 12:30:00,49.96,49.96,49.84,49.93,150636.0,49.96,49.96,49.84,49.93,150636.0
2025-05-28 13:00:00,49.93,50.05,49.88,50.03,109929.0,49.93,50.05,49.88,50.03,109929.0
2025-05-28 13:30:00,50.02,50.06,49.98,49.98,70029.0,50.02,50.06,49.98,49.98,70029.0
2025-05-28 14:00:00,49.99,50.21,49.99,50.2,189548.0,49.99,50.21,49.99,50.2,189548.0
2025-05-28 14:30:00,50.21,50.22,50.09,50.12,171558.0,50.21,50.22,50.09,50.12,171558.0
2025-05-28 15:00:00,50.13,50.22,50.08,50.16,245526.0,50.13,50.22,50.08,50.16,245526.0
2025-05-28 15:30:00,50.16,50.35,50.16,50.33,909638.0,50.16,50.35,50.16,50.33,909638.0
2025-05-29 09:30:00,50.59,50.84,50.06,50.08,388747.0,50.59,50.84,50.06,50.08,388747.0
2025-05-29 10:00:00,50.09,50.26,50.02,50.02,244871.0,50.09,50.26,50.02,50.02,244871.0
2025-05-29 10:30:00,50.02,50.22,49.95,50.19,170809.0,50.02,50.22,49.95,50.19,170809.0
2025-05-29 11:00:00,50.2,50.55,50.18,50.43,209481.0,50.2,50.55,50.18,50.43,209481.0
2025-05-29 11:30:00,50.43,50.48,50.31,50.43,224648.0,50.43,50.48,50.31,50.43,224648.0
2025-05-29 12:00:00,50.44,50.59,50.33,50.45,191784.0,50.44,50.59,50.33,50.45,191784.0
2025-05-29 12:30:00,50.47,50.52,50.41,50.46,123856.0,50.47,50.52,50.41,50.46,123856.0
2025-05-29 13:00:00,50.46,50.53,50.41,50.41,80955.0,50.46,50.53,50.41,50.41,80955.0
2025-05-29 13:30:00,50.41,50.49,50.36,50.39,67250.0,50.41,50.49,50.36,50.39,67250.0
2025-05-29 14:00:00,50.41,50.46,50.31,50.31,88421.0,50.41,50.46,50.31,50.31,88421.0
2025-05-29 14:30:00,50.3,50.42,50.3,50.41,92749.0,50.3,50.42,50.3,50.41,92749.0
2025-05-29 15:00:00,50.41,50.45,50.34,50.43,146633.0,50.41,50.45,50.34,50.43,146633.0
2025-05-29 15:30:00,50.43,50.43,50.25,50.27,290905.0,50.43,50.43,50.25,50.27,290905.0
2025-05-30 09:30:00,49.81,50.5,49.81,49.91,410974.0,49.81,50.5,49.81,49.91,410974.0
2025-05-30 10:00:00,49.91,50.06,49.82,49.93,295624.0,49.91,50.06,49.82,49.93,295624.0
2025-05-30 10:30:00,49.93,50.05,49.83,49.98,206942.0,49.93,50.05,49.83,49.98,206942.0
2025-05-30 11:00:00,49.98,50.12,49.91,50.08,206657.0,49.98,50.12,49.91,50.08,206657.0
2025-05-30 11:30:00,50.07,50.18,50.07,50.12,108227.0,50.07,50.18,50.07,50.12,108227.0
2025-05-30 12:00:00,50.12,50.18,49.88,49.9,181743.0,50.12,50.18,49.88,49.9,181743.0
2025-05-30 12:30:00,49.91,49.99,49.73,49.97,131752.0,49.91,49.99,49.73,49.97,131752.0
2025-05-30 13:00:00,49.97,50.1,49.95,50.09,87720.0,49.97,50.1,49.95,50.09,87720.0
2025-05-30 13:30:00,50.1,50.15,50.04,50.08,116592.0,50.1,50.15,50.04,50.08,116592.0
2025-05-30 14:00:00,50.08,50.32,50.08,50.25,136148.0,50.08,50.32,50.08,50.25,136148.0
2025-05-30 14:30:00,50.25,50.32,50.23,50.29,90968.0,50.25,50.32,50.23,50.29,90968.0
2025-05-30 15:00:00,50.28,50.34,50.25,50.3,170199.0,50.28,50.34,50.25,50.3,170199.0
2025-05-30 15:30:00,50.31,50.72,50.3,50.64,1248268.0,50.31,50.72,50.3,50.64,1248268.0
2025-06-02 09:30:00,51.72,53.59,51.66,53.28,1846930.0,51.72,53.59,51.66,53.28,1846930.0
2025-06-02 10:00:00,53.28,53.76,53.25,53.39,1079862.0,53.28,53.76,53.25,53.39,1079862.0
2025-06-02 10:30:00,53.4,53.62,53.37,53.5,400512.0,53.4,53.62,53.37,53.5,400512.0
2025-06-02 11:00:00,53.49,53.66,53.21,53.35,435059.0,53.49,53.66,53.21,53.35,435059.0
2025-06-02 11:30:00,53.34,53.62,53.27,53.51,463508.0,53.34,53.62,53.27,53.51,463508.0
2025-06-02 12:00:00,53.51,53.61,53.39,53.58,414345.0,53.51,53.61,53.39,53.58,414345.0
2025-06-02 12:30:00,53.58,53.79,53.58,53.77,562187.0,53.58,53.79,53.58,53.77,562187.0
2025-06-02 13:00:00,53.77,53.82,53.61,53.63,348347.0,53.77,53.82,53.61,53.63,348347.0
2025-06-02 13:30:00,53.63,53.72,53.6,53.64,285941.0,53.63,53.72,53.6,53.64,285941.0
2025-06-02 14:00:00,53.63,53.63,53.51,53.58,326515.0,53.63,53.63,53.51,53.58,326515.0
2025-06-02 14:30:00,53.58,53.77,53.58,53.73,321296.0,53.58,53.77,53.58,53.73,321296.0
2025-06-02 15:00:00,53.73,53.74,53.66,53.7,294850.0,53.73,53.74,53.66,53.7,294850.0
2025-06-02 15:30:00,53.7,53.78,53.65,53.75,1050936.0,53.7,53.78,53.65,53.75,1050936.0
2025-06-03 09:30:00,52.86,53.0,52.53,52.55,1072310.0,52.86,53.0,52.53,52.55,1072310.0
2025-06-03 10:00:00,52.56,52.62,52.38,52.6,560179.0,52.56,52.62,52.38,52.6,560179.0
2025-06-03 10:30:00,52.61,52.7,52.45,52.48,407352.0,52.61,52.7,52.45,52.48,407352.0
2025-06-03 11:00:00,52.45,52.63,52.37,52.59,468842.0,52.45,52.63,52.37,52.59,468842.0
2025-06-03 11:30:00,52.59,52.76,52.56,52.74,260406.0,52.59,52.76,52.56,52.74,260406.0
2025-06-03 12:00:00,52.75,52.82,52.65,52.8,244609.0,52.75,52.82,52.65,52.8,244609.0
2025-06-03 12:30:00,52.8,52.8,52.7,52.77,219299.0,52.8,52.8,52.7,52.77,219299.0
2025-06-03 13:00:00,52.77,52.91,52.77,52.89,199186.0,52.77,52.91,52.77,52.89,199186.0
2025-06-03 13:30:00,52.89,52.91,52.83,52.85,165380.0,52.89,52.91,52.83,52.85,165380.0
2025-06-03 14:00:00,52.84,52.92,52.77,52.88,168940.0,52.84,52.92,52.77,52.88,168940.0
2025-06-03 14:30:00,52.88,52.96,52.87,52.94,210143.0,52.88,52.96,52.87,52.94,210143.0
2025-06-03 15:00:00,52.94,53.02,52.93,52.98,249128.0,52.94,53.02,52.93,52.98,249128.0
2025-06-03 15:30:00,52.97,53.09,52.91,53.06,652104.0,52.97,53.09,52.91,53.06,652104.0
2025-06-04 09:30:00,53.26,53.43,52.87,52.87,610004.0,53.26,53.43,52.87,52.87,610004.0
2025-06-04 10:00:00,52.88,53.32,52.87,53.22,399759.0,52.88,53.32,52.87,53.22,399759.0
2025-06-04 10:30:00,53.22,53.49,53.16,53.38,319689.0,53.22,53.49,53.16,53.38,319689.0
2025-06-04 11:00:00,53.39,53.45,53.19,53.32,244959.0,53.39,53.45,53.19,53.32,244959.0
2025-06-04 11:30:00,53.3,53.33,53.15,53.2,178772.0,53.3,53.33,53.15,53.2,178772.0
2025-06-04 12:00:00,53.21,53.28,53.1,53.26,193199.0,53.21,53.28,53.1,53.26,193199.0
2025-06-04 12:30:00,53.28,53.36,53.27,53.34,127471.0,53.28,53.36,53.27,53.34,127471.0
2025-06-04 13:00:00,53.33,53.33,53.11,53.11,219640.0,53.33,53.33,53.11,53.11,219640.0
2025-06-04 13:30:00,53.13,53.26,53.13,53.23,138509.0,53.13,53.26,53.13,53.23,138509.0
2025-06-04 14:00:00,53.26,53.37,53.21,53.36,100496.0,53.26,53.37,53.21,53.36,100496.0
2025-06-04 14:30:00,53.35,53.37,53.24,53.35,165027.0,53.35,53.37,53.24,53.35,165027.0
2025-06-04 15:00:00,53.34,53.37,53.25,53.27,229613.0,53.34,53.37,53.25,53.27,229613.0
2025-06-04 15:30:00,53.27,53.28,53.12,53.21,538953.0,53.27,53.28,53.12,53.21,538953.0
2025-06-05 09:30:00,53.91,54.61,53.81,54.07,1162837.0,53.91,54.61,53.81,54.07,1162837.0
2025-06-05 10:00:00,54.07,54.12,53.62,53.8,656958.0,54.07,54.12,53.62,53.8,656958.0
2025-06-05 10:30:00,53.79,53.96,53.47,53.72,759468.0,53.79,53.96,53.47,53.72,759468.0
2025-06-05 11:00:00,53.71,53.72,53.21,53.35,472527.0,53.71,53.72,53.21,53.35,472527.0
2025-06-05 11:30:00,53.35,53.39,52.88,52.98,506431.0,53.35,53.39,52.88,52.98,506431.0
2025-06-05 12:00:00,52.98,53.21,52.81,53.16,385494.0,52.98,53.21,52.81,53.16,385494.0
2025-06-05 12:30:00,53.17,53.29,53.06,53.23,332785.0,53.17,53.29,53.06,53.23,332785.0
2025-06-05 13:00:00,53.24,53.42,53.2,53.38,227702.0,53.24,53.42,53.2,53.38,227702.0
2025-06-05 13:30:00,53.38,53.42,53.3,53.35,184352.0,53.38,53.42,53.3,53.35,184352.0
2025-06-05 14:00:00,53.36,53.36,53.19,53.25,236742.0,53.36,53.36,53.19,53.25,236742.0
2025-06-05 14:30:00,53.25,53.26,53.13,53.13,199123.0,53.25,53.26,53.13,53.13,199123.0
2025-06-05 15:00:00,53.13,53.28,53.11,53.2,377349.0,53.13,53.28,53.11,53.2,377349.0
2025-06-05 15:30:00,53.22,53.27,53.01,53.16,654980.0,53.22,53.27,53.01,53.16,654980.0
2025-06-06 09:30:00,53.09,53.09,52.29,52.36,916198.0,53.09,53.09,52.29,52.36,916198.0
2025-06-06 10:00:00,52.37,52.42,51.76,51.85,535815.0,52.37,52.42,51.76,51.85,535815.0
2025-06-06 10:30:00,51.84,51.95,51.52,51.63,508477.0,51.84,51.95,51.52,51.63,508477.0
2025-06-06 11:00:00,51.63,51.93,51.55,51.83,433872.0,51.63,51.93,51.55,51.83,433872.0
2025-06-06 11:30:00,51.83,51.92,51.68,51.77,584535.0,51.83,51.92,51.68,51.77,584535.0
2025-06-06 12:00:00,51.77,51.85,51.58,51.59,435163.0,51.77,51.85,51.58,51.59,435163.0
2025-06-06 12:30:00,51.58,51.65,51.47,51.53,327475.0,51.58,51.65,51.47,51.53,327475.0
2025-06-06 13:00:00,51.54,51.73,51.54,51.73,197957.0,51.54,51.73,51.54,51.73,197957.0
2025-06-06 13:30:00,51.73,51.87,51.7,51.86,308764.0,51.73,51.87,51.7,51.86,308764.0
2025-06-06 14:00:00,51.86,51.89,51.75,51.78,254079.0,51.86,51.89,51.75,51.78,254079.0
2025-06-06 14:30:00,51.79,51.91,51.77,51.85,246166.0,51.79,51.91,51.77,51.85,246166.0
2025-06-06 15:00:00,51.85,51.9,51.69,51.69,280672.0,51.85,51.9,51.69,51.69,280672.0
2025-06-06 15:30:00,51.69,51.76,51.5,51.61,1153849.0,51.69,51.76,51.5,51.61,1153849.0
2025-06-09 09:30:00,51.69,52.06,51.42,51.65,703069.0,51.69,52.06,51.42,51.65,703069.0
2025-06-09 10:00:00,51.64,51.97,51.54,51.92,232412.0,51.64,51.97,51.54,51.92,232412.0
2025-06-09 10:30:00,51.92,52.08,51.8,51.97,227669.0,51.92,52.08,51.8,51.97,227669.0
2025-06-09 11:00:00,51.98,52.13,51.94,52.13,213948.0,51.98,52.13,51.94,52.13,213948.0
2025-06-09 11:30:00,52.14,52.29,52.07,52.2,306182.0,52.14,52.29,52.07,52.2,306182.0
2025-06-09 12:00:00,52.21,52.31,52.15,52.24,195374.0,52.21,52.31,52.15,52.24,195374.0
2025-06-09 12:30:00,52.23,52.28,52.17,52.22,118812.0,52.23,52.28,52.17,52.22,118812.0
2025-06-09 13:00:00,52.22,52.22,52.12,52.17,114880.0,52.22,52.22,52.12,52.17,114880.0
2025-06-09 13:30:00,52.18,52.26,52.13,52.18,106834.0,52.18,52.26,52.13,52.18,106834.0
2025-06-09 14:00:00,52.18,52.25,52.15,52.25,111807.0,52.18,52.25,52.15,52.25,111807.0
2025-06-09 14:30:00,52.25,52.3,52.22,52.23,126834.0,52.25,52.3,52.22,52.23,126834.0
2025-06-09 15:00:00,52.23,52.32,52.2,52.2,134542.0,52.23,52.32,52.2,52.2,134542.0
2025-06-09 15:30:00,52.19,52.22,52.08,52.11,511017.0,52.19,52.22,52.08,52.11,511017.0
2025-06-10 09:30:00,52.44,52.59,52.2,52.4,520014.0,52.44,52.59,52.2,52.4,520014.0
2025-06-10 10:00:00,52.4,52.41,51.79,51.82,308982.0,52.4,52.41,51.79,51.82,308982.0
2025-06-10 10:30:00,51.81,51.81,51.46,51.56,234980.0,51.81,51.81,51.46,51.56,234980.0
2025-06-10 11:00:00,51.56,51.56,51.27,51.33,350021.0,51.56,51.56,51.27,51.33,350021.0
2025-06-10 11:30:00,51.34,51.44,51.19,51.33,252778.0,51.34,51.44,51.19,51.33,252778.0
2025-06-10 12:00:00,51.32,51.4,51.22,51.22,289590.0,51.32,51.4,51.22,51.22,289590.0
2025-06-10 12:30:00,51.22,51.31,51.12,51.23,315957.0,51.22,51.31,51.12,51.23,315957.0
2025-06-10 13:00:00,51.22,51.33,51.22,51.28,162068.0,51.22,51.33,51.22,51.28,162068.0
2025-06-10 13:30:00,51.28,51.41,51.28,51.38,145686.0,51.28,51.41,51.28,51.38,145686.0
2025-06-10 14:00:00,51.38,51.48,51.35,51.48,130771.0,51.38,51.48,51.35,51.48,130771.0
2025-06-10 14:30:00,51.48,51.48,51.38,51.42,222719.0,51.48,51.48,51.38,51.42,222719.0
2025-06-10 15:00:00,51.42,51.61,51.42,51.58,170418.0,51.42,51.61,51.42,51.58,170418.0
2025-06-10 15:30:00,51.59,51.64,51.32,51.44,788754.0,51.59,51.64,51.32,51.44,788754.0
2025-06-11 09:30:00,51.51,51.77,51.29,51.49,392640.0,51.51,51.77,51.29,51.49,392640.0
2025-06-11 10:00:00,51.49,51.72,51.49,51.58,225503.0,51.49,51.72,51.49,51.58,225503.0
2025-06-11 10:30:00,51.58,51.86,51.58,51.74,152439.0,51.58,51.86,51.58,51.74,152439.0
2025-06-11 11:00:00,51.74,51.84,51.66,51.75,175196.0,51.74,51.84,51.66,51.75,175196.0
2025-06-11 11:30:00,51.74,51.77,51.58,51.67,160927.0,51.74,51.77,51.58,51.67,160927.0
2025-06-11 12:00:00,51.68,51.7,51.58,51.68,109267.0,51.68,51.7,51.58,51.68,109267.0
2025-06-11 12:30:00,51.68,51.73,51.62,51.66,92150.0,51.68,51.73,51.62,51.66,92150.0
2025-06-11 13:00:00,51.66,51.75,51.46,51.52,140108.0,51.66,51.75,51.46,51.52,140108.0
2025-06-11 13:30:00,51.52,51.58,51.44,51.52,84518.0,51.52,51.58,51.44,51.52,84518.0
2025-06-11 14:00:00,51.53,51.79,51.52,51.76,354290.0,51.53,51.79,51.52,51.76,354290.0
2025-06-11 14:30:00,51.77,51.77,51.64,51.67,177419.0,51.77,51.77,51.64,51.67,177419.0
2025-06-11 15:00:00,51.67,51.8,51.64,51.74,160810.0,51.67,51.8,51.64,51.74,160810.0
2025-06-11 15:30:00,51.75,51.93,51.7,51.92,561995.0,51.75,51.93,51.7,51.92,561995.0
2025-06-12 09:30:00,52.8,53.43,52.72,53.13,800392.0,52.8,53.43,52.72,53.13,800392.0
2025-06-12 10:00:00,53.12,53.16,52.9,53.1,810823.0,53.12,53.16,52.9,53.1,810823.0
2025-06-12 10:30:00,53.11,53.31,53.06,53.24,464851.0,53.11,53.31,53.06,53.24,464851.0
2025-06-12 11:00:00,53.25,53.37,53.2,53.3,334145.0,53.25,53.37,53.2,53.3,334145.0
2025-06-12 11:30:00,53.3,53.52,53.26,53.48,357030.0,53.3,53.52,53.26,53.48,357030.0
2025-06-12 12:00:00,53.49,53.75,53.48,53.67,508184.0,53.49,53.75,53.48,53.67,508184.0
2025-06-12 12:30:00,53.67,53.73,53.44,53.49,379537.0,53.67,53.73,53.44,53.49,379537.0
2025-06-12 13:00:00,53.49,53.51,53.2,53.3,397429.0,53.49,53.51,53.2,53.3,397429.0
2025-06-12 13:30:00,53.3,53.48,53.24,53.41,231736.0,53.3,53.48,53.24,53.41,231736.0
2025-06-12 14:00:00,53.42,53.44,53.31,53.33,193757.0,53.42,53.44,53.31,53.33,193757.0
2025-06-12 14:30:00,53.32,53.42,53.3,53.38,147487.0,53.32,53.42,53.3,53.38,147487.0
2025-06-12 15:00:00,53.37,53.49,53.34,53.45,229605.0,53.37,53.49,53.34,53.45,229605.0
2025-06-12 15:30:00,53.45,53.55,53.38,53.52,753296.0,53.45,53.55,53.38,53.52,753296.0
2025-06-13 09:30:00,54.36,54.43,53.86,54.1,871963.0,54.36,54.43,53.86,54.1,871963.0
2025-06-13 10:00:00,54.1,54.33,53.99,54.33,320552.0,54.1,54.33,53.99,54.33,320552.0
2025-06-13 10:30:00,54.35,54.48,54.23,54.3,289669.0,54.35,54.48,54.23,54.3,289669.0
2025-06-13 11:00:00,54.31,54.42,54.14,54.37,352256.0,54.31,54.42,54.14,54.37,352256.0
2025-06-13 11:30:00,54.38,54.58,54.33,54.55,175996.0,54.38,54.58,54.33,54.55,175996.0
2025-06-13 12:00:00,54.55,54.62,54.46,54.62,232306.0,54.55,54.62,54.46,54.62,232306.0
2025-06-13 12:30:00,54.62,54.69,54.57,54.59,175507.0,54.62,54.69,54.57,54.59,175507.0
2025-06-13 13:00:00,54.59,54.62,54.39,54.42,238873.0,54.59,54.62,54.39,54.42,238873.0
2025-06-13 13:30:00,54.42,54.45,54.15,54.22,458348.0,54.42,54.45,54.15,54.22,458348.0
2025-06-13 14:00:00,54.22,54.34,54.13,54.34,348891.0,54.22,54.34,54.13,54.34,348891.0
2025-06-13 14:30:00,54.33,54.45,54.29,54.42,216463.0,54.33,54.45,54.29,54.42,216463.0
2025-06-13 15:00:00,54.42,54.55,54.41,54.45,202788.0,54.42,54.55,54.41,54.45,202788.0
2025-06-13 15:30:00,54.45,54.52,54.38,54.47,697157.0,54.45,54.52,54.38,54.47,697157.0
2025-06-16 09:30:00,53.73,54.14,53.5,53.65,784698.0,53.73,54.14,53.5,53.65,784698.0
2025-06-16 10:00:00,53.65,53.92,53.56,53.69,233184.0,53.65,53.92,53.56,53.69,233184.0
2025-06-16 10:30:00,53.69,53.78,53.63,53.7,258051.0,53.69,53.78,53.63,53.7,258051.0
2025-06-16 11:00:00,53.7,53.99,53.66,53.93,207118.0,53.7,53.99,53.66,53.93,207118.0
2025-06-16 11:30:00,53.93,53.97,53.84,53.86,208046.0,53.93,53.97,53.84,53.86,208046.0
2025-06-16 12:00:00,53.86,53.94,53.72,53.75,174834.0,53.86,53.94,53.72,53.75,174834.0
2025-06-16 12:30:00,53.74,53.82,53.74,53.76,144946.0,53.74,53.82,53.74,53.76,144946.0
2025-06-16 13:00:00,53.77,53.78,53.62,53.73,178644.0,53.77,53.78,53.62,53.73,178644.0
2025-06-16 13:30:00,53.73,53.73,53.51,53.51,242475.0,53.73,53.73,53.51,53.51,242475.0
2025-06-16 14:00:00,53.51,53.58,53.51,53.56,141564.0,53.51,53.58,53.51,53.56,141564.0
2025-06-16 14:30:00,53.55,53.65,53.55,53.63,184308.0,53.55,53.65,53.55,53.63,184308.0
2025-06-16 15:00:00,53.63,53.63,53.52,53.57,210582.0,53.63,53.63,53.52,53.57,210582.0
2025-06-16 15:30:00,53.57,53.75,53.54,53.6,619539.0,53.57,53.75,53.54,53.6,619539.0
2025-06-17 09:30:00,53.75,54.0,53.47,53.65,352303.0,53.75,54.0,53.47,53.65,352303.0
2025-06-17 10:00:00,53.65,53.72,53.52,53.53,167291.0,53.65,53.72,53.52,53.53,167291.0
2025-06-17 10:30:00,53.52,53.52,53.07,53.42,292254.0,53.52,53.52,53.07,53.42,292254.0
2025-06-17 11:00:00,53.42,53.68,53.41,53.53,206095.0,53.42,53.68,53.41,53.53,206095.0
2025-06-17 11:30:00,53.53,53.63,53.46,53.54,143956.0,53.53,53.63,53.46,53.54,143956.0
2025-06-17 12:00:00,53.55,53.63,53.47,53.53,173845.0,53.55,53.63,53.47,53.53,173845.0
2025-06-17 12:30:00,53.53,53.56,53.46,53.48,88848.0,53.53,53.56,53.46,53.48,88848.0
2025-06-17 13:00:00,53.49,53.59,53.47,53.48,102372.0,53.49,53.59,53.47,53.48,102372.0
2025-06-17 13:30:00,53.47,53.53,53.4,53.5,110501.0,53.47,53.53,53.4,53.5,110501.0
2025-06-17 14:00:00,53.48,53.55,53.43,53.43,90287.0,53.48,53.55,53.43,53.43,90287.0
2025-06-17 14:30:00,53.44,53.52,53.42,53.45,91572.0,53.44,53.52,53.42,53.45,91572.0
2025-06-17 15:00:00,53.45,53.54,53.45,53.5,140968.0,53.45,53.54,53.45,53.5,140968.0
2025-06-17 15:30:00,53.51,53.55,53.45,53.51,329994.0,53.51,53.55,53.45,53.51,329994.0
2025-06-18 09:30:00,53.35,53.65,53.08,53.63,312042.0,53.35,53.65,53.08,53.63,312042.0
2025-06-18 10:00:00,53.64,53.69,53.19,53.23,209660.0,53.64,53.69,53.19,53.23,209660.0
2025-06-18 10:30:00,53.23,53.35,53.22,53.28,125965.0,53.23,53.35,53.22,53.28,125965.0
2025-06-18 11:00:00,53.3,53.36,53.22,53.34,157314.0,53.3,53.36,53.22,53.34,157314.0
2025-06-18 11:30:00,53.34,53.53,53.34,53.53,98493.0,53.34,53.53,53.34,53.53,98493.0
2025-06-18 12:00:00,53.54,53.63,53.53,53.58,92578.0,53.54,53.63,53.53,53.58,92578.0
2025-06-18 12:30:00,53.59,53.63,53.52,53.53,83704.0,53.59,53.63,53.52,53.53,83704.0
2025-06-18 13:00:00,53.53,53.59,53.47,53.49,73023.0,53.53,53.59,53.47,53.49,73023.0
2025-06-18 13:30:00,53.49,53.5,53.39,53.41,64474.0,53.49,53.5,53.39,53.41,64474.0
2025-06-18 14:00:00,53.45,53.7,53.4,53.58,136077.0,53.45,53.7,53.4,53.58,136077.0
2025-06-18 14:30:00,53.58,53.61,53.11,53.17,270594.0,53.58,53.61,53.11,53.17,270594.0
2025-06-18 15:00:00,53.17,53.18,52.95,52.96,430629.0,53.17,53.18,52.95,52.96,430629.0
2025-06-18 15:30:00,52.95,53.12,52.91,53.01,684242.0,52.95,53.12,52.91,53.01,684242.0
2025-06-20 09:30:00,52.69,53.42,52.6,53.14,600548.0,52.69,53.42,52.6,53.14,600548.0
2025-06-20 10:00:00,53.14,53.15,52.53,52.61,291314.0,53.14,53.15,52.53,52.61,291314.0
2025-06-20 10:30:00,52.61,52.8,52.55,52.8,173709.0,52.61,52.8,52.55,52.8,173709.0
2025-06-20 11:00:00,52.79,52.87,52.77,52.84,136136.0,52.79,52.87,52.77,52.84,136136.0
2025-06-20 11:30:00,52.84,52.87,52.7,52.73,161621.0,52.84,52.87,52.7,52.73,161621.0
2025-06-20 12:00:00,52.74,52.74,52.58,52.6,169019.0,52.74,52.74,52.58,52.6,169019.0
2025-06-20 12:30:00,52.61,52.73,52.6,52.67,158714.0,52.61,52.73,52.6,52.67,158714.0
2025-06-20 13:00:00,52.66,52.76,52.61,52.7,104662.0,52.66,52.76,52.61,52.7,104662.0
2025-06-20 13:30:00,52.7,52.7,52.52,52.54,127039.0,52.7,52.7,52.52,52.54,127039.0
2025-06-20 14:00:00,52.55,52.6,52.51,52.52,122169.0,52.55,52.6,52.51,52.52,122169.0
2025-06-20 14:30:00,52.52,52.6,52.44,52.45,193291.0,52.52,52.6,52.44,52.45,193291.0
2025-06-20 15:00:00,52.45,52.54,52.45,52.48,183474.0,52.45,52.54,52.45,52.48,183474.0
2025-06-20 15:30:00,52.48,52.48,52.26,52.3,1034173.0,52.48,52.48,52.26,52.3,1034173.0