date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-16 09:30:00,21.96,22.04,21.9,21.92,83289.0,19.0902,19.1597,19.038,19.0554,83289.0
2015-07-16 10:00:00,21.92,22.1,21.92,22.06,80835.0,19.0554,19.2119,19.0554,19.1771,80835.0
2015-07-16 10:30:00,22.06,22.19,22.01,22.17,62857.0,19.1771,19.2901,19.1336,19.2727,62857.0
2015-07-16 11:00:00,22.17,22.18,22.04,22.1,28613.0,19.2727,19.2814,19.1597,19.2119,28613.0
2015-07-16 11:30:00,22.1,22.13,22.06,22.08,60151.0,19.2119,19.238,19.1771,19.1945,60151.0
2015-07-16 12:00:00,22.08,22.16,22.08,22.11,30211.0,19.1945,19.264,19.1945,19.2206,30211.0
2015-07-16 12:30:00,22.12,22.13,22.07,22.08,30295.0,19.2293,19.238,19.1858,19.1945,30295.0
2015-07-16 13:00:00,22.09,22.25,22.09,22.25,42459.0,19.2032,19.3423,19.2032,19.3423,42459.0
2015-07-16 13:30:00,22.24,22.25,22.18,22.19,37815.0,19.3336,19.3423,19.2814,19.2901,37815.0
2015-07-16 14:00:00,22.19,22.23,22.19,22.22,30733.0,19.2901,19.3249,19.2901,19.3162,30733.0
2015-07-16 14:30:00,22.22,22.22,22.13,22.13,26100.0,19.3162,19.3162,19.238,19.238,26100.0
2015-07-16 15:00:00,22.13,22.18,22.1,22.16,24555.0,19.238,19.2814,19.2119,19.264,24555.0
2015-07-16 15:30:00,22.15,22.16,22.07,22.08,95511.0,19.2554,19.264,19.1858,19.1945,95511.0
2015-07-17 09:30:00,21.9,21.93,21.59,21.63,216818.0,19.038,19.0641,18.7685,18.8033,216818.0
2015-07-17 10:00:00,21.62,21.62,21.37,21.49,125157.0,18.7946,18.7946,18.5773,18.6816,125157.0
2015-07-17 10:30:00,21.48,21.49,21.38,21.44,95919.0,18.6729,18.6816,18.586,18.6381,95919.0
2015-07-17 11:00:00,21.45,21.46,21.32,21.32,90642.0,18.6468,18.6555,18.5338,18.5338,90642.0
2015-07-17 11:30:00,21.32,21.34,21.19,21.19,89728.0,18.5338,18.5512,18.4208,18.4208,89728.0
2015-07-17 12:00:00,21.19,21.25,21.13,21.24,89357.0,18.4208,18.473,18.3686,18.4643,89357.0
2015-07-17 12:30:00,21.24,21.25,21.17,21.22,102563.0,18.4643,18.473,18.4034,18.4469,102563.0
2015-07-17 13:00:00,21.22,21.23,21.17,21.19,77698.0,18.4469,18.4556,18.4034,18.4208,77698.0
2015-07-17 13:30:00,21.19,21.23,21.14,21.17,90201.0,18.4208,18.4556,18.3773,18.4034,90201.0
2015-07-17 14:00:00,21.17,21.19,21.14,21.15,63300.0,18.4034,18.4208,18.3773,18.386,63300.0
2015-07-17 14:30:00,21.15,21.21,21.09,21.1,94497.0,18.386,18.4382,18.3339,18.3426,94497.0
2015-07-17 15:00:00,21.1,21.12,21.03,21.06,155666.0,18.3426,18.36,18.2817,18.3078,155666.0
2015-07-17 15:30:00,21.05,21.16,20.94,21.13,525931.0,18.2991,18.3947,18.2035,18.3686,525931.0
2015-07-20 09:30:00,20.11,20.32,19.82,19.82,610484.0,17.4819,17.6645,17.2298,17.2298,610484.0
2015-07-20 10:00:00,19.83,19.89,19.64,19.77,357006.0,17.2385,17.2907,17.0734,17.1864,357006.0
2015-07-20 10:30:00,19.77,19.8,19.64,19.69,161886.0,17.1864,17.2125,17.0734,17.1168,161886.0
2015-07-20 11:00:00,19.69,20.01,19.69,19.88,249438.0,17.1168,17.395,17.1168,17.282,249438.0
2015-07-20 11:30:00,19.88,19.88,19.72,19.72,123122.0,17.282,17.282,17.1429,17.1429,123122.0
2015-07-20 12:00:00,19.72,19.82,19.65,19.68,103095.0,17.1429,17.2298,17.0821,17.1081,103095.0
2015-07-20 12:30:00,19.66,19.73,19.57,19.58,129037.0,17.0908,17.1516,17.0125,17.0212,129037.0
2015-07-20 13:00:00,19.58,19.63,19.53,19.53,105947.0,17.0212,17.0647,16.9777,16.9777,105947.0
2015-07-20 13:30:00,19.54,19.59,19.45,19.46,149824.0,16.9864,17.0299,16.9082,16.9169,149824.0
2015-07-20 14:00:00,19.45,19.49,19.39,19.4,110068.0,16.9082,16.943,16.856,16.8647,110068.0
2015-07-20 14:30:00,19.4,19.4,19.13,19.13,169489.0,16.8647,16.8647,16.63,16.63,169489.0
2015-07-20 15:00:00,19.12,19.17,18.89,18.89,226101.0,16.6213,16.6648,16.4214,16.4214,226101.0
2015-07-20 15:30:00,18.9,18.9,18.42,18.67,843198.0,16.4301,16.4301,16.0128,16.2301,843198.0
2015-07-21 09:30:00,18.97,19.54,18.96,19.46,489371.0,16.4909,16.9864,16.4822,16.9169,489371.0
2015-07-21 10:00:00,19.46,19.69,19.46,19.62,215804.0,16.9169,17.1168,16.9169,17.056,215804.0
2015-07-21 10:30:00,19.61,19.61,19.38,19.51,109662.0,17.0473,17.0473,16.8473,16.9604,109662.0
2015-07-21 11:00:00,19.5,19.52,19.39,19.52,81322.0,16.9517,16.9691,16.856,16.9691,81322.0
2015-07-21 11:30:00,19.53,19.55,19.42,19.48,52305.0,16.9777,16.9951,16.8821,16.9343,52305.0
2015-07-21 12:00:00,19.49,19.62,19.49,19.59,36745.0,16.943,17.056,16.943,17.0299,36745.0
2015-07-21 12:30:00,19.59,19.65,19.55,19.65,49645.0,17.0299,17.0821,16.9951,17.0821,49645.0
2015-07-21 13:00:00,19.65,19.67,19.58,19.61,54334.0,17.0821,17.0994,17.0212,17.0473,54334.0
2015-07-21 13:30:00,19.61,19.61,19.17,19.22,141279.0,17.0473,17.0473,16.6648,16.7083,141279.0
2015-07-21 14:00:00,19.23,19.4,19.18,19.4,109706.0,16.7169,16.8647,16.6735,16.8647,109706.0
2015-07-21 14:30:00,19.4,19.4,19.03,19.05,127805.0,16.8647,16.8647,16.5431,16.5605,127805.0
2015-07-21 15:00:00,19.04,19.24,19.03,19.24,98818.0,16.5518,16.7256,16.5431,16.7256,98818.0
2015-07-21 15:30:00,19.24,19.46,19.18,19.33,659701.0,16.7256,16.9169,16.6735,16.8039,659701.0
2015-07-22 09:30:00,18.77,19.02,18.63,18.89,497652.0,16.3171,16.5344,16.1954,16.4214,497652.0
2015-07-22 10:00:00,18.87,19.03,18.7,18.99,433944.0,16.404,16.5431,16.2562,16.5083,433944.0
2015-07-22 10:30:00,18.99,19.38,18.98,19.35,152453.0,16.5083,16.8473,16.4996,16.8213,152453.0
2015-07-22 11:00:00,19.35,19.35,19.13,19.17,159623.0,16.8213,16.8213,16.63,16.6648,159623.0
2015-07-22 11:30:00,19.17,19.38,19.17,19.24,169236.0,16.6648,16.8473,16.6648,16.7256,169236.0
2015-07-22 12:00:00,19.24,19.3,19.18,19.3,128078.0,16.7256,16.7778,16.6735,16.7778,128078.0
2015-07-22 12:30:00,19.27,19.38,19.23,19.37,97456.0,16.7517,16.8473,16.7169,16.8387,97456.0
2015-07-22 13:00:00,19.38,19.42,19.25,19.26,99474.0,16.8473,16.8821,16.7343,16.743,99474.0
2015-07-22 13:30:00,19.24,19.25,19.03,19.12,47192.0,16.7256,16.7343,16.5431,16.6213,47192.0
2015-07-22 14:00:00,19.11,19.18,19.08,19.1,56857.0,16.6126,16.6735,16.5866,16.6039,56857.0
2015-07-22 14:30:00,19.1,19.2,19.1,19.19,77061.0,16.6039,16.6909,16.6039,16.6822,77061.0
2015-07-22 15:00:00,19.2,19.26,19.08,19.1,149188.0,16.6909,16.743,16.5866,16.6039,149188.0
2015-07-22 15:30:00,19.1,19.16,19.08,19.13,275516.0,16.6039,16.6561,16.5866,16.63,275516.0
2015-07-23 09:30:00,19.35,19.43,19.14,19.22,262371.0,16.8213,16.8908,16.6387,16.7083,262371.0
2015-07-23 10:00:00,19.23,19.25,19.03,19.06,199469.0,16.7169,16.7343,16.5431,16.5692,199469.0
2015-07-23 10:30:00,19.06,19.09,18.85,18.85,173011.0,16.5692,16.5952,16.3866,16.3866,173011.0
2015-07-23 11:00:00,18.85,18.95,18.72,18.73,169678.0,16.3866,16.4735,16.2736,16.2823,169678.0
2015-07-23 11:30:00,18.71,18.8,18.61,18.67,126468.0,16.2649,16.3431,16.178,16.2301,126468.0
2015-07-23 12:00:00,18.66,18.88,18.58,18.79,238270.0,16.2214,16.4127,16.1519,16.3344,238270.0
2015-07-23 12:30:00,18.79,18.92,18.68,18.74,207742.0,16.3344,16.4475,16.2388,16.291,207742.0
2015-07-23 13:00:00,18.74,18.77,18.61,18.62,159187.0,16.291,16.3171,16.178,16.1867,159187.0
2015-07-23 13:30:00,18.62,18.7,18.53,18.56,183322.0,16.1867,16.2562,16.1084,16.1345,183322.0
2015-07-23 14:00:00,18.56,18.57,18.44,18.46,182820.0,16.1345,16.1432,16.0302,16.0476,182820.0
2015-07-23 14:30:00,18.46,18.6,18.41,18.44,174255.0,16.0476,16.1693,16.0041,16.0302,174255.0
2015-07-23 15:00:00,18.43,18.55,18.4,18.53,188109.0,16.0215,16.1258,15.9954,16.1084,188109.0
2015-07-23 15:30:00,18.51,18.59,18.39,18.52,407190.0,16.091,16.1606,15.9867,16.0997,407190.0
2015-07-24 09:30:00,18.21,18.29,17.92,17.97,298063.0,15.8302,15.8998,15.5781,15.6216,298063.0
2015-07-24 10:00:00,17.97,18.27,17.97,18.0,270000.0,15.6216,15.8824,15.6216,15.6477,270000.0
2015-07-24 10:30:00,17.99,18.1,17.93,17.95,196415.0,15.639,15.7346,15.5868,15.6042,196415.0
2015-07-24 11:00:00,17.97,18.37,17.97,18.26,253784.0,15.6216,15.9693,15.6216,15.8737,253784.0
2015-07-24 11:30:00,18.26,18.28,18.06,18.12,163008.0,15.8737,15.8911,15.6998,15.752,163008.0
2015-07-24 12:00:00,18.13,18.19,18.07,18.08,98397.0,15.7607,15.8129,15.7085,15.7172,98397.0
2015-07-24 12:30:00,18.07,18.2,18.05,18.07,116880.0,15.7085,15.8216,15.6912,15.7085,116880.0
2015-07-24 13:00:00,18.07,18.11,18.01,18.03,159391.0,15.7085,15.7433,15.6564,15.6738,159391.0
2015-07-24 13:30:00,18.03,18.34,18.02,18.31,211798.0,15.6738,15.9433,15.6651,15.9172,211798.0
2015-07-24 14:00:00,18.31,19.19,18.31,19.18,349164.0,15.9172,16.6822,15.9172,16.6735,349164.0
2015-07-24 14:30:00,19.19,19.34,19.01,19.17,471021.0,16.6822,16.8126,16.5257,16.6648,471021.0
2015-07-24 15:00:00,19.18,19.64,19.14,19.49,572634.0,16.6735,17.0734,16.6387,16.943,572634.0
2015-07-24 15:30:00,19.49,19.6,19.39,19.5,779303.0,16.943,17.0386,16.856,16.9517,779303.0
2015-07-27 09:30:00,19.52,19.86,19.07,19.84,300475.0,16.9691,17.2646,16.5779,17.2472,300475.0
2015-07-27 10:00:00,19.84,20.18,19.8,19.81,236025.0,17.2472,17.5428,17.2125,17.2212,236025.0
2015-07-27 10:30:00,19.82,19.92,19.58,19.66,215394.0,17.2298,17.3168,17.0212,17.0908,215394.0
2015-07-27 11:00:00,19.65,19.75,19.44,19.63,196206.0,17.0821,17.169,16.8995,17.0647,196206.0
2015-07-27 11:30:00,19.6,19.8,19.6,19.71,91353.0,17.0386,17.2125,17.0386,17.1342,91353.0
2015-07-27 12:00:00,19.71,19.71,19.54,19.59,61032.0,17.1342,17.1342,16.9864,17.0299,61032.0
2015-07-27 12:30:00,19.59,19.59,19.44,19.53,74065.0,17.0299,17.0299,16.8995,16.9777,74065.0
2015-07-27 13:00:00,19.52,19.53,19.36,19.36,56284.0,16.9691,16.9777,16.83,16.83,56284.0
2015-07-27 13:30:00,19.35,19.37,19.27,19.28,78483.0,16.8213,16.8387,16.7517,16.7604,78483.0
2015-07-27 14:00:00,19.28,19.28,18.95,19.0,127340.0,16.7604,16.7604,16.4735,16.517,127340.0
2015-07-27 14:30:00,18.99,19.1,18.96,18.97,152912.0,16.5083,16.6039,16.4822,16.4909,152912.0
2015-07-27 15:00:00,18.96,18.96,18.69,18.77,216325.0,16.4822,16.4822,16.2475,16.3171,216325.0
2015-07-27 15:30:00,18.76,18.84,18.71,18.82,411414.0,16.3084,16.3779,16.2649,16.3605,411414.0
2015-07-28 09:30:00,19.05,19.3,19.03,19.19,225546.0,16.5605,16.7778,16.5431,16.6822,225546.0
2015-07-28 10:00:00,19.2,19.3,18.98,19.06,162203.0,16.6909,16.7778,16.4996,16.5692,162203.0
2015-07-28 10:30:00,19.06,19.22,19.05,19.2,136928.0,16.5692,16.7083,16.5605,16.6909,136928.0
2015-07-28 11:00:00,19.2,19.28,19.11,19.24,175721.0,16.6909,16.7604,16.6126,16.7256,175721.0
2015-07-28 11:30:00,19.24,19.28,19.11,19.24,82603.0,16.7256,16.7604,16.6126,16.7256,82603.0
2015-07-28 12:00:00,19.23,19.35,19.23,19.33,108193.0,16.7169,16.8213,16.7169,16.8039,108193.0
2015-07-28 12:30:00,19.33,19.34,19.18,19.26,68130.0,16.8039,16.8126,16.6735,16.743,68130.0
2015-07-28 13:00:00,19.25,19.3,19.18,19.27,65224.0,16.7343,16.7778,16.6735,16.7517,65224.0
2015-07-28 13:30:00,19.27,19.3,19.22,19.27,65048.0,16.7517,16.7778,16.7083,16.7517,65048.0
2015-07-28 14:00:00,19.27,19.3,19.2,19.27,57705.0,16.7517,16.7778,16.6909,16.7517,57705.0
2015-07-28 14:30:00,19.26,19.26,19.12,19.16,81200.0,16.743,16.743,16.6213,16.6561,81200.0
2015-07-28 15:00:00,19.16,19.27,19.16,19.24,68591.0,16.6561,16.7517,16.6561,16.7256,68591.0
2015-07-28 15:30:00,19.24,19.29,19.21,19.25,219018.0,16.7256,16.7691,16.6996,16.7343,219018.0
2015-07-29 09:30:00,19.16,19.3,19.02,19.04,157597.0,16.6561,16.7778,16.5344,16.5518,157597.0
2015-07-29 10:00:00,19.05,19.09,18.91,19.02,103148.0,16.5605,16.5952,16.4388,16.5344,103148.0
2015-07-29 10:30:00,19.02,19.34,19.02,19.22,153749.0,16.5344,16.8126,16.5344,16.7083,153749.0
2015-07-29 11:00:00,19.23,19.37,19.15,19.37,96112.0,16.7169,16.8387,16.6474,16.8387,96112.0
2015-07-29 11:30:00,19.37,19.74,19.37,19.63,183794.0,16.8387,17.1603,16.8387,17.0647,183794.0
2015-07-29 12:00:00,19.65,19.65,19.3,19.48,114791.0,17.0821,17.0821,16.7778,16.9343,114791.0
2015-07-29 12:30:00,19.47,19.52,19.34,19.46,113687.0,16.9256,16.9691,16.8126,16.9169,113687.0
2015-07-29 13:00:00,19.46,19.52,19.39,19.4,71423.0,16.9169,16.9691,16.856,16.8647,71423.0
2015-07-29 13:30:00,19.41,19.5,19.41,19.47,57903.0,16.8734,16.9517,16.8734,16.9256,57903.0
2015-07-29 14:00:00,19.45,19.8,19.31,19.6,283025.0,16.9082,17.2125,16.7865,17.0386,283025.0
2015-07-29 14:30:00,19.6,19.64,19.4,19.53,130415.0,17.0386,17.0734,16.8647,16.9777,130415.0
2015-07-29 15:00:00,19.52,19.58,19.43,19.5,96531.0,16.9691,17.0212,16.8908,16.9517,96531.0
2015-07-29 15:30:00,19.5,19.73,19.46,19.66,288677.0,16.9517,17.1516,16.9169,17.0908,288677.0
2015-07-30 09:30:00,19.28,19.31,18.92,19.09,243630.0,16.7604,16.7865,16.4475,16.5952,243630.0
2015-07-30 10:00:00,19.09,19.47,19.06,19.47,153852.0,16.5952,16.9256,16.5692,16.9256,153852.0
2015-07-30 10:30:00,19.47,19.54,19.3,19.4,136419.0,16.9256,16.9864,16.7778,16.8647,136419.0
2015-07-30 11:00:00,19.4,19.48,19.37,19.48,78535.0,16.8647,16.9343,16.8387,16.9343,78535.0
2015-07-30 11:30:00,19.47,19.48,19.22,19.29,48676.0,16.9256,16.9343,16.7083,16.7691,48676.0
2015-07-30 12:00:00,19.29,19.31,19.1,19.11,153981.0,16.7691,16.7865,16.6039,16.6126,153981.0
2015-07-30 12:30:00,19.12,19.16,19.07,19.13,84556.0,16.6213,16.6561,16.5779,16.63,84556.0
2015-07-30 13:00:00,19.14,19.24,19.09,19.11,87499.0,16.6387,16.7256,16.5952,16.6126,87499.0
2015-07-30 13:30:00,19.12,19.17,19.04,19.07,69731.0,16.6213,16.6648,16.5518,16.5779,69731.0
2015-07-30 14:00:00,19.07,19.09,19.02,19.04,77458.0,16.5779,16.5952,16.5344,16.5518,77458.0
2015-07-30 14:30:00,19.03,19.06,18.94,18.94,130855.0,16.5431,16.5692,16.4648,16.4648,130855.0
2015-07-30 15:00:00,18.94,18.98,18.91,18.93,139492.0,16.4648,16.4996,16.4388,16.4562,139492.0
2015-07-30 15:30:00,18.92,19.02,18.86,19.0,285417.0,16.4475,16.5344,16.3953,16.517,285417.0
2015-07-31 09:30:00,19.49,19.58,19.34,19.49,205768.0,16.943,17.0212,16.8126,16.943,205768.0
2015-07-31 10:00:00,19.46,19.55,19.23,19.34,148038.0,16.9169,16.9951,16.7169,16.8126,148038.0
2015-07-31 10:30:00,19.34,19.36,19.15,19.25,77805.0,16.8126,16.83,16.6474,16.7343,77805.0
2015-07-31 11:00:00,19.27,19.36,19.2,19.34,75577.0,16.7517,16.83,16.6909,16.8126,75577.0
2015-07-31 11:30:00,19.34,19.41,19.25,19.36,65016.0,16.8126,16.8734,16.7343,16.83,65016.0
2015-07-31 12:00:00,19.36,19.41,19.32,19.37,48923.0,16.83,16.8734,16.7952,16.8387,48923.0
2015-07-31 12:30:00,19.38,19.4,19.28,19.29,49209.0,16.8473,16.8647,16.7604,16.7691,49209.0
2015-07-31 13:00:00,19.29,19.35,19.23,19.34,65050.0,16.7691,16.8213,16.7169,16.8126,65050.0
2015-07-31 13:30:00,19.33,19.43,19.3,19.43,65205.0,16.8039,16.8908,16.7778,16.8908,65205.0
2015-07-31 14:00:00,19.44,19.56,19.36,19.45,137982.0,16.8995,17.0038,16.83,16.9082,137982.0
2015-07-31 14:30:00,19.45,19.5,19.41,19.42,73572.0,16.9082,16.9517,16.8734,16.8821,73572.0
2015-07-31 15:00:00,19.43,19.47,19.35,19.38,76977.0,16.8908,16.9256,16.8213,16.8473,76977.0
2015-07-31 15:30:00,19.38,19.42,19.28,19.33,188884.0,16.8473,16.8821,16.7604,16.8039,188884.0
2015-08-03 09:30:00,19.12,19.26,19.03,19.1,148567.0,16.6213,16.743,16.5431,16.6039,148567.0
2015-08-03 10:00:00,19.08,19.24,19.06,19.07,140664.0,16.5866,16.7256,16.5692,16.5779,140664.0
2015-08-03 10:30:00,19.07,19.21,19.07,19.17,72089.0,16.5779,16.6996,16.5779,16.6648,72089.0
2015-08-03 11:00:00,19.18,19.18,19.02,19.03,66359.0,16.6735,16.6735,16.5344,16.5431,66359.0
2015-08-03 11:30:00,19.04,19.11,18.97,19.0,36427.0,16.5518,16.6126,16.4909,16.517,36427.0
2015-08-03 12:00:00,19.01,19.04,18.91,18.92,48293.0,16.5257,16.5518,16.4388,16.4475,48293.0
2015-08-03 12:30:00,18.91,18.98,18.87,18.96,76936.0,16.4388,16.4996,16.404,16.4822,76936.0
2015-08-03 13:00:00,18.95,19.0,18.91,18.93,61565.0,16.4735,16.517,16.4388,16.4562,61565.0
2015-08-03 13:30:00,18.93,18.99,18.9,18.92,64738.0,16.4562,16.5083,16.4301,16.4475,64738.0
2015-08-03 14:00:00,18.92,18.94,18.64,18.65,85239.0,16.4475,16.4648,16.2041,16.2127,85239.0
2015-08-03 14:30:00,18.65,18.79,18.65,18.69,103687.0,16.2127,16.3344,16.2127,16.2475,103687.0
2015-08-03 15:00:00,18.7,18.75,18.64,18.67,103871.0,16.2562,16.2997,16.2041,16.2301,103871.0
2015-08-03 15:30:00,18.67,18.76,18.63,18.76,283611.0,16.2301,16.3084,16.1954,16.3084,283611.0
2015-08-04 09:30:00,18.9,19.16,18.89,19.03,193959.0,16.4301,16.6561,16.4214,16.5431,193959.0
2015-08-04 10:00:00,19.04,19.07,18.93,18.96,65216.0,16.5518,16.5779,16.4562,16.4822,65216.0
2015-08-04 10:30:00,18.96,19.04,18.83,19.04,71217.0,16.4822,16.5518,16.3692,16.5518,71217.0
2015-08-04 11:00:00,19.06,19.08,19.0,19.05,58800.0,16.5692,16.5866,16.517,16.5605,58800.0
2015-08-04 11:30:00,19.05,19.07,19.0,19.06,57238.0,16.5605,16.5779,16.517,16.5692,57238.0
2015-08-04 12:00:00,19.03,19.04,18.97,18.98,42282.0,16.5431,16.5518,16.4909,16.4996,42282.0
2015-08-04 12:30:00,18.98,19.06,18.98,19.02,65541.0,16.4996,16.5692,16.4996,16.5344,65541.0
2015-08-04 13:00:00,19.01,19.04,18.96,18.99,29706.0,16.5257,16.5518,16.4822,16.5083,29706.0
2015-08-04 13:30:00,18.99,18.99,18.73,18.88,71731.0,16.5083,16.5083,16.2823,16.4127,71731.0
2015-08-04 14:00:00,18.89,18.89,18.72,18.81,64998.0,16.4214,16.4214,16.2736,16.3518,64998.0
2015-08-04 14:30:00,18.81,18.83,18.7,18.81,62226.0,16.3518,16.3692,16.2562,16.3518,62226.0
2015-08-04 15:00:00,18.81,18.83,18.71,18.71,100133.0,16.3518,16.3692,16.2649,16.2649,100133.0
2015-08-04 15:30:00,18.72,18.96,18.72,18.93,295911.0,16.2736,16.4822,16.2736,16.4562,295911.0
2015-08-05 09:30:00,19.11,19.18,18.97,19.02,208171.0,16.6126,16.6735,16.4909,16.5344,208171.0
2015-08-05 10:00:00,19.01,19.01,18.78,18.87,161150.0,16.5257,16.5257,16.3258,16.404,161150.0
2015-08-05 10:30:00,18.88,18.95,18.75,18.79,145268.0,16.4127,16.4735,16.2997,16.3344,145268.0
2015-08-05 11:00:00,18.8,18.83,18.74,18.76,91655.0,16.3431,16.3692,16.291,16.3084,91655.0
2015-08-05 11:30:00,18.76,18.78,18.66,18.69,88540.0,16.3084,16.3258,16.2214,16.2475,88540.0
2015-08-05 12:00:00,18.69,18.77,18.67,18.73,86849.0,16.2475,16.3171,16.2301,16.2823,86849.0
2015-08-05 12:30:00,18.72,18.78,18.7,18.71,87649.0,16.2736,16.3258,16.2562,16.2649,87649.0
2015-08-05 13:00:00,18.72,18.74,18.66,18.67,78086.0,16.2736,16.291,16.2214,16.2301,78086.0
2015-08-05 13:30:00,18.67,18.74,18.67,18.68,52654.0,16.2301,16.291,16.2301,16.2388,52654.0
2015-08-05 14:00:00,18.68,18.73,18.68,18.73,35832.0,16.2388,16.2823,16.2388,16.2823,35832.0
2015-08-05 14:30:00,18.73,18.73,18.64,18.64,63456.0,16.2823,16.2823,16.2041,16.2041,63456.0
2015-08-05 15:00:00,18.64,18.65,18.5,18.51,113824.0,16.2041,16.2127,16.0823,16.091,113824.0
2015-08-05 15:30:00,18.51,18.52,18.42,18.5,388182.0,16.091,16.0997,16.0128,16.0823,388182.0
2015-08-06 09:30:00,18.61,18.82,18.55,18.82,161537.0,16.178,16.3605,16.1258,16.3605,161537.0
2015-08-06 10:00:00,18.83,18.88,18.71,18.84,98303.0,16.3692,16.4127,16.2649,16.3779,98303.0
2015-08-06 10:30:00,18.84,19.01,18.74,18.75,153076.0,16.3779,16.5257,16.291,16.2997,153076.0
2015-08-06 11:00:00,18.75,18.77,18.61,18.61,130140.0,16.2997,16.3171,16.178,16.178,130140.0
2015-08-06 11:30:00,18.61,18.87,18.59,18.86,107081.0,16.178,16.404,16.1606,16.3953,107081.0
2015-08-06 12:00:00,18.86,19.16,18.83,19.09,122961.0,16.3953,16.6561,16.3692,16.5952,122961.0
2015-08-06 12:30:00,19.09,19.11,18.9,18.9,125008.0,16.5952,16.6126,16.4301,16.4301,125008.0
2015-08-06 13:00:00,18.93,18.97,18.77,18.92,107859.0,16.4562,16.4909,16.3171,16.4475,107859.0
2015-08-06 13:30:00,18.92,19.03,18.89,19.03,70735.0,16.4475,16.5431,16.4214,16.5431,70735.0
2015-08-06 14:00:00,19.03,19.09,18.94,19.09,87230.0,16.5431,16.5952,16.4648,16.5952,87230.0
2015-08-06 14:30:00,19.09,19.09,18.98,19.07,96992.0,16.5952,16.5952,16.4996,16.5779,96992.0
2015-08-06 15:00:00,19.07,19.07,18.91,18.92,105211.0,16.5779,16.5779,16.4388,16.4475,105211.0
2015-08-06 15:30:00,18.91,18.98,18.85,18.98,251356.0,16.4388,16.4996,16.3866,16.4996,251356.0
2015-08-07 09:30:00,19.06,19.39,18.93,19.23,192896.0,16.5692,16.856,16.4562,16.7169,192896.0
2015-08-07 10:00:00,19.22,19.34,19.08,19.29,68896.0,16.7083,16.8126,16.5866,16.7691,68896.0
2015-08-07 10:30:00,19.29,19.56,19.28,19.42,280803.0,16.7691,17.0038,16.7604,16.8821,280803.0
2015-08-07 11:00:00,19.41,19.48,19.21,19.21,90847.0,16.8734,16.9343,16.6996,16.6996,90847.0
2015-08-07 11:30:00,19.22,19.39,19.21,19.24,92420.0,16.7083,16.856,16.6996,16.7256,92420.0
2015-08-07 12:00:00,19.25,19.32,19.2,19.2,63914.0,16.7343,16.7952,16.6909,16.6909,63914.0
2015-08-07 12:30:00,19.2,19.27,19.12,19.13,70923.0,16.6909,16.7517,16.6213,16.63,70923.0
2015-08-07 13:00:00,19.13,19.28,19.08,19.27,63750.0,16.63,16.7604,16.5866,16.7517,63750.0
2015-08-07 13:30:00,19.27,19.31,19.13,19.13,123590.0,16.7517,16.7865,16.63,16.63,123590.0
2015-08-07 14:00:00,19.13,19.17,19.06,19.15,53585.0,16.63,16.6648,16.5692,16.6474,53585.0
2015-08-07 14:30:00,19.15,19.16,18.93,18.95,66656.0,16.6474,16.6561,16.4562,16.4735,66656.0
2015-08-07 15:00:00,18.95,18.95,18.78,18.83,160993.0,16.4735,16.4735,16.3258,16.3692,160993.0
2015-08-07 15:30:00,18.86,18.92,18.83,18.87,306948.0,16.3953,16.4475,16.3692,16.404,306948.0
2015-08-10 09:30:00,19.05,19.24,18.85,19.2,256001.0,16.5605,16.7256,16.3866,16.6909,256001.0
2015-08-10 10:00:00,19.2,19.45,19.13,19.45,198939.0,16.6909,16.9082,16.63,16.9082,198939.0
2015-08-10 10:30:00,19.46,19.67,19.38,19.63,176579.0,16.9169,17.0994,16.8473,17.0647,176579.0
2015-08-10 11:00:00,19.63,19.66,19.47,19.65,236920.0,17.0647,17.0908,16.9256,17.0821,236920.0
2015-08-10 11:30:00,19.66,19.74,19.6,19.63,234513.0,17.0908,17.1603,17.0386,17.0647,234513.0
2015-08-10 12:00:00,19.63,19.65,19.53,19.55,117457.0,17.0647,17.0821,16.9777,16.9951,117457.0
2015-08-10 12:30:00,19.55,19.75,19.55,19.75,49331.0,16.9951,17.169,16.9951,17.169,49331.0
2015-08-10 13:00:00,19.77,19.78,19.57,19.64,68310.0,17.1864,17.1951,17.0125,17.0734,68310.0
2015-08-10 13:30:00,19.69,19.7,19.45,19.53,75832.0,17.1168,17.1255,16.9082,16.9777,75832.0
2015-08-10 14:00:00,19.53,19.57,19.44,19.51,57045.0,16.9777,17.0125,16.8995,16.9604,57045.0
2015-08-10 14:30:00,19.5,19.69,19.5,19.69,44641.0,16.9517,17.1168,16.9517,17.1168,44641.0
2015-08-10 15:00:00,19.69,19.69,19.59,19.67,49772.0,17.1168,17.1168,17.0299,17.0994,49772.0
2015-08-10 15:30:00,19.67,19.99,19.67,19.94,992726.0,17.0994,17.3776,17.0994,17.3342,992726.0
2015-08-11 09:30:00,20.15,20.25,19.87,19.95,309124.0,17.5167,17.6037,17.2733,17.3429,309124.0
2015-08-11 10:00:00,19.92,20.02,19.75,19.76,155603.0,17.3168,17.4037,17.169,17.1777,155603.0
2015-08-11 10:30:00,19.75,19.85,19.71,19.76,134623.0,17.169,17.2559,17.1342,17.1777,134623.0
2015-08-11 11:00:00,19.76,20.14,19.75,20.0,120920.0,17.1777,17.508,17.169,17.3863,120920.0
2015-08-11 11:30:00,20.0,20.22,19.95,19.99,98728.0,17.3863,17.5776,17.3429,17.3776,98728.0
2015-08-11 12:00:00,19.99,20.16,19.99,20.05,104566.0,17.3776,17.5254,17.3776,17.4298,104566.0
2015-08-11 12:30:00,20.05,20.17,20.03,20.15,45747.0,17.4298,17.5341,17.4124,17.5167,45747.0
2015-08-11 13:00:00,20.15,20.19,20.07,20.13,70814.0,17.5167,17.5515,17.4472,17.4993,70814.0
2015-08-11 13:30:00,20.13,20.22,20.09,20.21,125344.0,17.4993,17.5776,17.4646,17.5689,125344.0
2015-08-11 14:00:00,20.2,20.46,20.16,20.43,102224.0,17.5602,17.7862,17.5254,17.7601,102224.0
2015-08-11 14:30:00,20.44,20.48,20.33,20.46,94908.0,17.7688,17.8036,17.6732,17.7862,94908.0
2015-08-11 15:00:00,20.45,20.5,20.36,20.47,137419.0,17.7775,17.821,17.6993,17.7949,137419.0
2015-08-11 15:30:00,20.47,20.65,20.45,20.63,804423.0,17.7949,17.9514,17.7775,17.934,804423.0
2015-08-12 09:30:00,21.06,21.48,20.98,21.48,415468.0,18.3078,18.6729,18.2383,18.6729,415468.0
2015-08-12 10:00:00,21.48,21.71,21.4,21.65,441250.0,18.6729,18.8729,18.6034,18.8207,441250.0
2015-08-12 10:30:00,21.66,21.7,21.43,21.68,161054.0,18.8294,18.8642,18.6294,18.8468,161054.0
2015-08-12 11:00:00,21.67,21.76,21.61,21.7,138931.0,18.8381,18.9163,18.7859,18.8642,138931.0
2015-08-12 11:30:00,21.7,21.85,21.68,21.85,101588.0,18.8642,18.9946,18.8468,18.9946,101588.0
2015-08-12 12:00:00,21.84,21.84,21.59,21.7,91359.0,18.9859,18.9859,18.7685,18.8642,91359.0
2015-08-12 12:30:00,21.69,21.79,21.64,21.69,95366.0,18.8555,18.9424,18.812,18.8555,95366.0
2015-08-12 13:00:00,21.7,21.85,21.67,21.82,106151.0,18.8642,18.9946,18.8381,18.9685,106151.0
2015-08-12 13:30:00,21.82,21.84,21.68,21.74,99729.0,18.9685,18.9859,18.8468,18.8989,99729.0
2015-08-12 14:00:00,21.75,21.85,21.59,21.82,126268.0,18.9076,18.9946,18.7685,18.9685,126268.0
2015-08-12 14:30:00,21.82,21.92,21.77,21.91,132022.0,18.9685,19.0554,18.925,19.0467,132022.0
2015-08-12 15:00:00,21.9,21.92,21.7,21.84,175730.0,19.038,19.0554,18.8642,18.9859,175730.0
2015-08-12 15:30:00,21.84,22.27,21.8,22.26,847284.0,18.9859,19.3597,18.9511,19.351,847284.0
2015-08-13 09:30:00,21.5,21.62,21.13,21.62,427747.0,18.6903,18.7946,18.3686,18.7946,427747.0
2015-08-13 10:00:00,21.62,21.81,21.5,21.53,131009.0,18.7946,18.9598,18.6903,18.7164,131009.0
2015-08-13 10:30:00,21.53,21.66,21.33,21.44,126736.0,18.7164,18.8294,18.5425,18.6381,126736.0
2015-08-13 11:00:00,21.43,21.5,21.32,21.35,76177.0,18.6294,18.6903,18.5338,18.5599,76177.0
2015-08-13 11:30:00,21.34,21.39,21.25,21.26,99716.0,18.5512,18.5947,18.473,18.4817,99716.0
2015-08-13 12:00:00,21.27,21.42,21.26,21.29,84515.0,18.4904,18.6208,18.4817,18.5077,84515.0
2015-08-13 12:30:00,21.29,21.41,21.25,21.25,125969.0,18.5077,18.6121,18.473,18.473,125969.0
2015-08-13 13:00:00,21.25,21.28,21.09,21.14,113498.0,18.473,18.499,18.3339,18.3773,113498.0
2015-08-13 13:30:00,21.14,21.14,20.78,20.81,168111.0,18.3773,18.3773,18.0644,18.0905,168111.0
2015-08-13 14:00:00,20.8,20.91,20.77,20.81,137105.0,18.0818,18.1774,18.0557,18.0905,137105.0
2015-08-13 14:30:00,20.81,20.84,20.74,20.75,111334.0,18.0905,18.1165,18.0296,18.0383,111334.0
2015-08-13 15:00:00,20.75,20.91,20.7,20.76,179174.0,18.0383,18.1774,17.9948,18.047,179174.0
2015-08-13 15:30:00,20.76,20.93,20.74,20.92,506091.0,18.047,18.1948,18.0296,18.1861,506091.0
2015-08-14 09:30:00,21.22,21.34,21.06,21.11,211354.0,18.4469,18.5512,18.3078,18.3513,211354.0
2015-08-14 10:00:00,21.1,21.4,21.08,21.32,106985.0,18.3426,18.6034,18.3252,18.5338,106985.0
2015-08-14 10:30:00,21.32,21.32,20.8,20.86,64493.0,18.5338,18.5338,18.0818,18.1339,64493.0
2015-08-14 11:00:00,20.84,20.97,20.7,20.75,83240.0,18.1165,18.2296,17.9948,18.0383,83240.0
2015-08-14 11:30:00,20.76,20.84,20.58,20.62,80344.0,18.047,18.1165,17.8905,17.9253,80344.0
2015-08-14 12:00:00,20.62,20.66,20.58,20.64,38996.0,17.9253,17.9601,17.8905,17.9427,38996.0
2015-08-14 12:30:00,20.64,20.72,20.53,20.67,44201.0,17.9427,18.0122,17.8471,17.9688,44201.0
2015-08-14 13:00:00,20.67,20.83,20.59,20.64,70387.0,17.9688,18.1079,17.8992,17.9427,70387.0
2015-08-14 13:30:00,20.63,20.68,20.48,20.53,80841.0,17.934,17.9775,17.8036,17.8471,80841.0
2015-08-14 14:00:00,20.54,20.63,20.53,20.6,54023.0,17.8558,17.934,17.8471,17.9079,54023.0
2015-08-14 14:30:00,20.6,20.69,20.55,20.6,53078.0,17.9079,17.9862,17.8644,17.9079,53078.0
2015-08-14 15:00:00,20.6,20.73,20.6,20.7,50412.0,17.9079,18.0209,17.9079,17.9948,50412.0
2015-08-14 15:30:00,20.7,20.91,20.64,20.89,292916.0,17.9948,18.1774,17.9427,18.16,292916.0
2015-08-17 09:30:00,21.25,21.56,21.1,21.45,154080.0,18.473,18.7425,18.3426,18.6468,154080.0
2015-08-17 10:00:00,21.43,21.44,21.1,21.24,82813.0,18.6294,18.6381,18.3426,18.4643,82813.0
2015-08-17 10:30:00,21.23,21.33,21.17,21.23,76469.0,18.4556,18.5425,18.4034,18.4556,76469.0
2015-08-17 11:00:00,21.24,21.5,21.22,21.4,62790.0,18.4643,18.6903,18.4469,18.6034,62790.0
2015-08-17 11:30:00,21.4,21.48,21.33,21.43,36429.0,18.6034,18.6729,18.5425,18.6294,36429.0
2015-08-17 12:00:00,21.44,21.47,21.27,21.44,86034.0,18.6381,18.6642,18.4904,18.6381,86034.0
2015-08-17 12:30:00,21.44,21.46,21.37,21.4,32900.0,18.6381,18.6555,18.5773,18.6034,32900.0
2015-08-17 13:00:00,21.4,21.41,21.29,21.3,30418.0,18.6034,18.6121,18.5077,18.5164,30418.0
2015-08-17 13:30:00,21.3,21.37,21.17,21.17,43259.0,18.5164,18.5773,18.4034,18.4034,43259.0
2015-08-17 14:00:00,21.16,21.25,21.13,21.17,45843.0,18.3947,18.473,18.3686,18.4034,45843.0
2015-08-17 14:30:00,21.17,21.27,21.17,21.23,33416.0,18.4034,18.4904,18.4034,18.4556,33416.0
2015-08-17 15:00:00,21.23,21.29,21.11,21.29,67993.0,18.4556,18.5077,18.3513,18.5077,67993.0
2015-08-17 15:30:00,21.3,21.54,21.27,21.43,265006.0,18.5164,18.7251,18.4904,18.6294,265006.0
2015-08-18 09:30:00,20.99,20.99,20.63,20.74,285017.0,18.2469,18.2469,17.934,18.0296,285017.0
2015-08-18 10:00:00,20.74,20.87,20.62,20.86,106984.0,18.0296,18.1426,17.9253,18.1339,106984.0
2015-08-18 10:30:00,20.86,21.2,20.82,21.06,136955.0,18.1339,18.4295,18.0992,18.3078,136955.0
2015-08-18 11:00:00,21.07,21.13,20.85,20.91,85922.0,18.3165,18.3686,18.1252,18.1774,85922.0
2015-08-18 11:30:00,20.9,21.1,20.9,21.02,87835.0,18.1687,18.3426,18.1687,18.273,87835.0
2015-08-18 12:00:00,21.02,21.03,20.75,20.78,70371.0,18.273,18.2817,18.0383,18.0644,70371.0
2015-08-18 12:30:00,20.77,20.88,20.65,20.71,89227.0,18.0557,18.1513,17.9514,18.0035,89227.0
2015-08-18 13:00:00,20.71,20.83,20.67,20.82,87477.0,18.0035,18.1079,17.9688,18.0992,87477.0
2015-08-18 13:30:00,20.82,20.88,20.79,20.79,101306.0,18.0992,18.1513,18.0731,18.0731,101306.0
2015-08-18 14:00:00,20.79,20.94,20.77,20.91,62355.0,18.0731,18.2035,18.0557,18.1774,62355.0
2015-08-18 14:30:00,20.91,20.94,20.76,20.78,64262.0,18.1774,18.2035,18.047,18.0644,64262.0
2015-08-18 15:00:00,20.77,20.89,20.77,20.82,66937.0,18.0557,18.16,18.0557,18.0992,66937.0
2015-08-18 15:30:00,20.82,20.93,20.74,20.93,200383.0,18.0992,18.1948,18.0296,18.1948,200383.0
2015-08-19 09:30:00,21.04,21.69,21.04,21.4,243302.0,18.2904,18.8555,18.2904,18.6034,243302.0
2015-08-19 10:00:00,21.42,21.48,21.31,21.43,79464.0,18.6208,18.6729,18.5251,18.6294,79464.0
2015-08-19 10:30:00,21.43,21.54,21.31,21.44,108635.0,18.6294,18.7251,18.5251,18.6381,108635.0
2015-08-19 11:00:00,21.44,21.59,21.39,21.58,134622.0,18.6381,18.7685,18.5947,18.7598,134622.0
2015-08-19 11:30:00,21.58,21.62,21.51,21.53,96915.0,18.7598,18.7946,18.699,18.7164,96915.0
2015-08-19 12:00:00,21.53,21.62,21.49,21.58,66862.0,18.7164,18.7946,18.6816,18.7598,66862.0
2015-08-19 12:30:00,21.57,21.62,21.36,21.43,51041.0,18.7511,18.7946,18.5686,18.6294,51041.0
2015-08-19 13:00:00,21.44,21.47,21.3,21.37,51542.0,18.6381,18.6642,18.5164,18.5773,51542.0
2015-08-19 13:30:00,21.36,21.58,21.22,21.51,111038.0,18.5686,18.7598,18.4469,18.699,111038.0
2015-08-19 14:00:00,21.5,21.62,21.44,21.48,86876.0,18.6903,18.7946,18.6381,18.6729,86876.0
2015-08-19 14:30:00,21.48,21.55,21.38,21.55,69307.0,18.6729,18.7338,18.586,18.7338,69307.0
2015-08-19 15:00:00,21.55,21.62,21.49,21.6,93816.0,18.7338,18.7946,18.6816,18.7772,93816.0
2015-08-19 15:30:00,21.6,21.7,21.57,21.63,380209.0,18.7772,18.8642,18.7511,18.8033,380209.0
2015-08-20 09:30:00,22.33,22.57,22.15,22.55,457563.0,19.4118,19.6205,19.2554,19.6031,457563.0
2015-08-20 10:00:00,22.53,22.59,22.3,22.55,154733.0,19.5857,19.6379,19.3857,19.6031,154733.0
2015-08-20 10:30:00,22.56,22.68,22.53,22.58,162968.0,19.6118,19.7161,19.5857,19.6292,162968.0
2015-08-20 11:00:00,22.57,22.64,22.46,22.51,134638.0,19.6205,19.6813,19.5248,19.5683,134638.0
2015-08-20 11:30:00,22.51,22.61,22.51,22.58,80713.0,19.5683,19.6552,19.5683,19.6292,80713.0
2015-08-20 12:00:00,22.57,22.62,22.53,22.6,79536.0,19.6205,19.6639,19.5857,19.6465,79536.0
2015-08-20 12:30:00,22.6,22.67,22.58,22.65,76933.0,19.6465,19.7074,19.6292,19.69,76933.0
2015-08-20 13:00:00,22.65,22.71,22.63,22.67,73488.0,19.69,19.7422,19.6726,19.7074,73488.0
2015-08-20 13:30:00,22.67,22.74,22.53,22.55,155409.0,19.7074,19.7682,19.5857,19.6031,155409.0
2015-08-20 14:00:00,22.56,22.58,22.34,22.54,206073.0,19.6118,19.6292,19.4205,19.5944,206073.0
2015-08-20 14:30:00,22.53,22.61,22.46,22.59,93288.0,19.5857,19.6552,19.5248,19.6379,93288.0
2015-08-20 15:00:00,22.58,22.61,22.42,22.43,83562.0,19.6292,19.6552,19.4901,19.4988,83562.0
2015-08-20 15:30:00,22.43,22.55,22.27,22.37,488871.0,19.4988,19.6031,19.3597,19.4466,488871.0
2015-08-21 09:30:00,22.72,22.72,22.0,22.0,328865.0,19.7509,19.7509,19.125,19.125,328865.0
2015-08-21 10:00:00,22.02,22.04,21.41,21.67,184700.0,19.1423,19.1597,18.6121,18.8381,184700.0
2015-08-21 10:30:00,21.68,21.78,21.53,21.53,101066.0,18.8468,18.9337,18.7164,18.7164,101066.0
2015-08-21 11:00:00,21.53,21.81,21.53,21.68,142527.0,18.7164,18.9598,18.7164,18.8468,142527.0
2015-08-21 11:30:00,21.68,22.19,21.66,22.0,121354.0,18.8468,19.2901,18.8294,19.125,121354.0
2015-08-21 12:00:00,21.98,22.04,21.85,21.85,56155.0,19.1076,19.1597,18.9946,18.9946,56155.0
2015-08-21 12:30:00,21.84,21.99,21.8,21.88,64358.0,18.9859,19.1163,18.9511,19.0206,64358.0
2015-08-21 13:00:00,21.89,21.94,21.81,21.83,50435.0,19.0293,19.0728,18.9598,18.9772,50435.0
2015-08-21 13:30:00,21.83,21.86,21.64,21.69,53041.0,18.9772,19.0033,18.812,18.8555,53041.0
2015-08-21 14:00:00,21.69,21.69,21.58,21.59,74223.0,18.8555,18.8555,18.7598,18.7685,74223.0
2015-08-21 14:30:00,21.59,21.61,21.46,21.47,93218.0,18.7685,18.7859,18.6555,18.6642,93218.0
2015-08-21 15:00:00,21.47,21.55,21.45,21.46,137692.0,18.6642,18.7338,18.6468,18.6555,137692.0
2015-08-21 15:30:00,21.46,21.51,21.27,21.47,420302.0,18.6555,18.699,18.4904,18.6642,420302.0
2015-08-24 09:30:00,21.35,21.35,20.51,21.14,631213.0,18.5599,18.5599,17.8297,18.3773,631213.0
2015-08-24 10:00:00,21.15,21.93,21.05,21.49,292178.0,18.386,19.0641,18.2991,18.6816,292178.0
2015-08-24 10:30:00,21.48,21.74,21.42,21.42,290971.0,18.6729,18.8989,18.6208,18.6208,290971.0
2015-08-24 11:00:00,21.44,21.44,21.06,21.06,147981.0,18.6381,18.6381,18.3078,18.3078,147981.0
2015-08-24 11:30:00,21.07,21.16,20.94,21.16,118982.0,18.3165,18.3947,18.2035,18.3947,118982.0
2015-08-24 12:00:00,21.17,21.5,21.16,21.34,124712.0,18.4034,18.6903,18.3947,18.5512,124712.0
2015-08-24 12:30:00,21.35,21.52,21.28,21.46,138065.0,18.5599,18.7077,18.499,18.6555,138065.0
2015-08-24 13:00:00,21.47,21.54,21.32,21.36,119021.0,18.6642,18.7251,18.5338,18.5686,119021.0
2015-08-24 13:30:00,21.31,21.34,21.03,21.05,69551.0,18.5251,18.5512,18.2817,18.2991,69551.0
2015-08-24 14:00:00,21.05,21.1,20.81,20.84,203993.0,18.2991,18.3426,18.0905,18.1165,203993.0
2015-08-24 14:30:00,20.83,20.88,20.22,20.27,382058.0,18.1079,18.1513,17.5776,17.621,382058.0
2015-08-24 15:00:00,20.27,20.56,19.76,19.81,486480.0,17.621,17.8731,17.1777,17.2212,486480.0
2015-08-24 15:30:00,19.8,19.95,19.61,19.8,847693.0,17.2125,17.3429,17.0473,17.2125,847693.0
2015-08-25 09:30:00,20.43,20.43,19.37,19.43,543301.0,17.7601,17.7601,16.8387,16.8908,543301.0
2015-08-25 10:00:00,19.46,19.49,19.13,19.35,346217.0,16.9169,16.943,16.63,16.8213,346217.0
2015-08-25 10:30:00,19.35,19.45,19.27,19.31,119607.0,16.8213,16.9082,16.7517,16.7865,119607.0
2015-08-25 11:00:00,19.31,19.38,19.18,19.22,176387.0,16.7865,16.8473,16.6735,16.7083,176387.0
2015-08-25 11:30:00,19.23,19.51,19.22,19.4,135984.0,16.7169,16.9604,16.7083,16.8647,135984.0
2015-08-25 12:00:00,19.41,19.42,19.27,19.37,75226.0,16.8734,16.8821,16.7517,16.8387,75226.0
2015-08-25 12:30:00,19.37,19.43,19.3,19.32,124530.0,16.8387,16.8908,16.7778,16.7952,124530.0
2015-08-25 13:00:00,19.33,19.49,19.32,19.48,71198.0,16.8039,16.943,16.7952,16.9343,71198.0
2015-08-25 13:30:00,19.48,19.69,19.48,19.59,135845.0,16.9343,17.1168,16.9343,17.0299,135845.0
2015-08-25 14:00:00,19.61,19.69,19.57,19.57,72498.0,17.0473,17.1168,17.0125,17.0125,72498.0
2015-08-25 14:30:00,19.56,19.58,19.49,19.53,85083.0,17.0038,17.0212,16.943,16.9777,85083.0
2015-08-25 15:00:00,19.53,19.57,19.34,19.38,83393.0,16.9777,17.0125,16.8126,16.8473,83393.0
2015-08-25 15:30:00,19.37,19.44,19.18,19.31,738360.0,16.8387,16.8995,16.6735,16.7865,738360.0
2015-08-26 09:30:00,19.0,19.07,18.5,18.6,419579.0,16.517,16.5779,16.0823,16.1693,419579.0
2015-08-26 10:00:00,18.58,18.58,18.35,18.4,223096.0,16.1519,16.1519,15.952,15.9954,223096.0
2015-08-26 10:30:00,18.4,18.88,18.37,18.63,347728.0,15.9954,16.4127,15.9693,16.1954,347728.0
2015-08-26 11:00:00,18.62,18.82,18.58,18.62,229460.0,16.1867,16.3605,16.1519,16.1867,229460.0
2015-08-26 11:30:00,18.6,18.75,18.58,18.75,134826.0,16.1693,16.2997,16.1519,16.2997,134826.0
2015-08-26 12:00:00,18.76,18.81,18.49,18.51,166244.0,16.3084,16.3518,16.0737,16.091,166244.0
2015-08-26 12:30:00,18.52,18.58,18.36,18.37,176250.0,16.0997,16.1519,15.9606,15.9693,176250.0
2015-08-26 13:00:00,18.36,18.5,18.34,18.43,139699.0,15.9606,16.0823,15.9433,16.0215,139699.0
2015-08-26 13:30:00,18.43,18.64,18.42,18.59,105365.0,16.0215,16.2041,16.0128,16.1606,105365.0
2015-08-26 14:00:00,18.6,18.71,18.46,18.47,145192.0,16.1693,16.2649,16.0476,16.0563,145192.0
2015-08-26 14:30:00,18.47,18.48,18.41,18.45,106685.0,16.0563,16.065,16.0041,16.0389,106685.0
2015-08-26 15:00:00,18.43,18.44,18.24,18.25,340819.0,16.0215,16.0302,15.8563,15.865,340819.0
2015-08-26 15:30:00,18.25,18.4,18.24,18.28,760628.0,15.865,15.9954,15.8563,15.8911,760628.0
2015-08-27 09:30:00,18.47,18.67,18.31,18.49,277680.0,16.0563,16.2301,15.9172,16.0737,277680.0
2015-08-27 10:00:00,18.49,18.77,18.48,18.75,206212.0,16.0737,16.3171,16.065,16.2997,206212.0
2015-08-27 10:30:00,18.75,19.09,18.68,19.09,124689.0,16.2997,16.5952,16.2388,16.5952,124689.0
2015-08-27 11:00:00,19.11,19.35,18.95,19.34,182741.0,16.6126,16.8213,16.4735,16.8126,182741.0
2015-08-27 11:30:00,19.36,19.43,19.09,19.16,143144.0,16.83,16.8908,16.5952,16.6561,143144.0
2015-08-27 12:00:00,19.17,19.32,19.13,19.27,121465.0,16.6648,16.7952,16.63,16.7517,121465.0
2015-08-27 12:30:00,19.27,19.44,19.26,19.37,111256.0,16.7517,16.8995,16.743,16.8387,111256.0
2015-08-27 13:00:00,19.38,19.58,19.32,19.33,134532.0,16.8473,17.0212,16.7952,16.8039,134532.0
2015-08-27 13:30:00,19.33,19.43,19.3,19.38,128959.0,16.8039,16.8908,16.7778,16.8473,128959.0
2015-08-27 14:00:00,19.38,19.45,19.37,19.39,107475.0,16.8473,16.9082,16.8387,16.856,107475.0
2015-08-27 14:30:00,19.38,19.42,19.15,19.15,149770.0,16.8473,16.8821,16.6474,16.6474,149770.0
2015-08-27 15:00:00,19.14,19.16,18.58,18.6,243624.0,16.6387,16.6561,16.1519,16.1693,243624.0
2015-08-27 15:30:00,18.6,19.64,18.6,19.49,809903.0,16.1693,17.0734,16.1693,16.943,809903.0
2015-08-28 09:30:00,19.59,20.25,19.55,20.2,466880.0,17.0299,17.6037,16.9951,17.5602,466880.0
2015-08-28 10:00:00,20.22,20.48,20.16,20.4,386460.0,17.5776,17.8036,17.5254,17.734,386460.0
2015-08-28 10:30:00,20.4,20.48,19.91,19.99,288716.0,17.734,17.8036,17.3081,17.3776,288716.0
2015-08-28 11:00:00,20.0,20.09,19.8,20.07,182799.0,17.3863,17.4646,17.2125,17.4472,182799.0
2015-08-28 11:30:00,20.06,20.15,19.92,19.96,227986.0,17.4385,17.5167,17.3168,17.3515,227986.0
2015-08-28 12:00:00,19.96,20.32,19.94,20.23,200940.0,17.3515,17.6645,17.3342,17.5863,200940.0
2015-08-28 12:30:00,20.25,20.45,20.14,20.45,112698.0,17.6037,17.7775,17.508,17.7775,112698.0
2015-08-28 13:00:00,20.44,20.46,20.3,20.31,147450.0,17.7688,17.7862,17.6471,17.6558,147450.0
2015-08-28 13:30:00,20.31,20.39,20.15,20.28,145948.0,17.6558,17.7254,17.5167,17.6297,145948.0
2015-08-28 14:00:00,20.28,20.42,20.25,20.38,129595.0,17.6297,17.7514,17.6037,17.7167,129595.0
2015-08-28 14:30:00,20.4,20.59,20.36,20.58,174109.0,17.734,17.8992,17.6993,17.8905,174109.0
2015-08-28 15:00:00,20.58,20.67,20.55,20.64,217509.0,17.8905,17.9688,17.8644,17.9427,217509.0
2015-08-28 15:30:00,20.64,20.67,20.47,20.48,539109.0,17.9427,17.9688,17.7949,17.8036,539109.0
2015-08-31 09:30:00,20.13,20.13,19.57,19.68,245169.0,17.4993,17.4993,17.0125,17.1081,245169.0
2015-08-31 10:00:00,19.69,20.05,19.62,20.02,98997.0,17.1168,17.4298,17.056,17.4037,98997.0
2015-08-31 10:30:00,20.01,20.04,19.75,19.96,89648.0,17.395,17.4211,17.169,17.3515,89648.0
2015-08-31 11:00:00,19.97,20.01,19.82,20.0,71753.0,17.3602,17.395,17.2298,17.3863,71753.0
2015-08-31 11:30:00,20.01,20.36,19.93,20.36,106755.0,17.395,17.6993,17.3255,17.6993,106755.0
2015-08-31 12:00:00,20.35,20.4,20.2,20.22,60186.0,17.6906,17.734,17.5602,17.5776,60186.0
2015-08-31 12:30:00,20.23,20.34,20.17,20.29,75161.0,17.5863,17.6819,17.5341,17.6384,75161.0
2015-08-31 13:00:00,20.28,20.34,20.23,20.25,51969.0,17.6297,17.6819,17.5863,17.6037,51969.0
2015-08-31 13:30:00,20.26,20.28,20.13,20.15,90899.0,17.6123,17.6297,17.4993,17.5167,90899.0
2015-08-31 14:00:00,20.16,20.17,19.92,20.03,149835.0,17.5254,17.5341,17.3168,17.4124,149835.0
2015-08-31 14:30:00,20.05,20.13,19.86,19.95,97595.0,17.4298,17.4993,17.2646,17.3429,97595.0
2015-08-31 15:00:00,19.94,19.97,19.78,19.8,157400.0,17.3342,17.3602,17.1951,17.2125,157400.0
2015-08-31 15:30:00,19.8,20.33,19.8,20.33,394925.0,17.2125,17.6732,17.2125,17.6732,394925.0
2015-09-01 09:30:00,20.52,20.75,20.3,20.41,335453.0,17.8384,18.0383,17.6471,17.7427,335453.0
2015-09-01 10:00:00,20.48,20.51,20.17,20.2,170145.0,17.8036,17.8297,17.5341,17.5602,170145.0
2015-09-01 10:30:00,20.2,20.22,19.94,19.98,114855.0,17.5602,17.5776,17.3342,17.3689,114855.0
2015-09-01 11:00:00,19.98,20.38,19.96,20.19,87823.0,17.3689,17.7167,17.3515,17.5515,87823.0
2015-09-01 11:30:00,20.16,20.27,20.04,20.17,88356.0,17.5254,17.621,17.4211,17.5341,88356.0
2015-09-01 12:00:00,20.17,20.25,20.07,20.15,57477.0,17.5341,17.6037,17.4472,17.5167,57477.0
2015-09-01 12:30:00,20.14,20.25,20.13,20.2,58454.0,17.508,17.6037,17.4993,17.5602,58454.0
2015-09-01 13:00:00,20.21,20.27,20.03,20.13,82287.0,17.5689,17.621,17.4124,17.4993,82287.0
2015-09-01 13:30:00,20.1,20.23,20.09,20.21,71909.0,17.4733,17.5863,17.4646,17.5689,71909.0
2015-09-01 14:00:00,20.22,20.27,20.14,20.15,92125.0,17.5776,17.621,17.508,17.5167,92125.0
2015-09-01 14:30:00,20.15,20.16,20.01,20.07,103728.0,17.5167,17.5254,17.395,17.4472,103728.0
2015-09-01 15:00:00,20.07,20.08,19.81,19.82,117705.0,17.4472,17.4559,17.2212,17.2298,117705.0
2015-09-01 15:30:00,19.82,19.87,19.67,19.69,712280.0,17.2298,17.2733,17.0994,17.1168,712280.0
2015-09-02 09:30:00,19.81,20.16,19.62,20.02,161435.0,17.2212,17.5254,17.056,17.4037,161435.0
2015-09-02 10:00:00,20.0,20.01,19.71,19.71,103120.0,17.3863,17.395,17.1342,17.1342,103120.0
2015-09-02 10:30:00,19.7,19.72,19.31,19.4,178225.0,17.1255,17.1429,16.7865,16.8647,178225.0
2015-09-02 11:00:00,19.43,19.59,19.4,19.49,137165.0,16.8908,17.0299,16.8647,16.943,137165.0
2015-09-02 11:30:00,19.45,19.47,19.31,19.43,102322.0,16.9082,16.9256,16.7865,16.8908,102322.0
2015-09-02 12:00:00,19.42,19.61,19.42,19.56,64576.0,16.8821,17.0473,16.8821,17.0038,64576.0
2015-09-02 12:30:00,19.56,19.69,19.47,19.53,87246.0,17.0038,17.1168,16.9256,16.9777,87246.0
2015-09-02 13:00:00,19.54,19.56,19.33,19.42,100339.0,16.9864,17.0038,16.8039,16.8821,100339.0
2015-09-02 13:30:00,19.43,19.46,19.3,19.31,81102.0,16.8908,16.9169,16.7778,16.7865,81102.0
2015-09-02 14:00:00,19.31,19.43,19.28,19.41,143842.0,16.7865,16.8908,16.7604,16.8734,143842.0
2015-09-02 14:30:00,19.4,19.49,19.35,19.39,109891.0,16.8647,16.943,16.8213,16.856,109891.0
2015-09-02 15:00:00,19.39,19.46,19.31,19.39,107474.0,16.856,16.9169,16.7865,16.856,107474.0
2015-09-02 15:30:00,19.39,19.65,19.37,19.61,286169.0,16.856,17.0821,16.8387,17.0473,286169.0
2015-09-03 09:30:00,19.25,19.81,19.22,19.79,167986.0,16.7343,17.2212,16.7083,17.2038,167986.0
2015-09-03 10:00:00,19.78,20.1,19.69,19.83,158512.0,17.1951,17.4733,17.1168,17.2385,158512.0
2015-09-03 10:30:00,19.84,19.87,19.49,19.54,95514.0,17.2472,17.2733,16.943,16.9864,95514.0
2015-09-03 11:00:00,19.54,19.61,19.41,19.52,75417.0,16.9864,17.0473,16.8734,16.9691,75417.0
2015-09-03 11:30:00,19.52,19.6,19.37,19.6,81187.0,16.9691,17.0386,16.8387,17.0386,81187.0
2015-09-03 12:00:00,19.59,19.62,19.44,19.47,48267.0,17.0299,17.056,16.8995,16.9256,48267.0
2015-09-03 12:30:00,19.47,19.52,19.31,19.33,69355.0,16.9256,16.9691,16.7865,16.8039,69355.0
2015-09-03 13:00:00,19.31,19.48,19.21,19.37,70183.0,16.7865,16.9343,16.6996,16.8387,70183.0
2015-09-03 13:30:00,19.38,19.39,19.27,19.27,57818.0,16.8473,16.856,16.7517,16.7517,57818.0
2015-09-03 14:00:00,19.28,19.34,19.2,19.3,80027.0,16.7604,16.8126,16.6909,16.7778,80027.0
2015-09-03 14:30:00,19.31,19.36,19.21,19.22,89707.0,16.7865,16.83,16.6996,16.7083,89707.0
2015-09-03 15:00:00,19.21,19.28,19.2,19.24,109174.0,16.6996,16.7604,16.6909,16.7256,109174.0
2015-09-03 15:30:00,19.24,19.32,19.2,19.22,660091.0,16.7256,16.7952,16.6909,16.7083,660091.0
2015-09-04 09:30:00,19.11,19.34,18.95,19.03,167012.0,16.6126,16.8126,16.4735,16.5431,167012.0
2015-09-04 10:00:00,19.04,19.2,19.0,19.09,133801.0,16.5518,16.6909,16.517,16.5952,133801.0
2015-09-04 10:30:00,19.08,19.11,18.95,19.05,65435.0,16.5866,16.6126,16.4735,16.5605,65435.0
2015-09-04 11:00:00,19.06,19.14,19.03,19.11,81845.0,16.5692,16.6387,16.5431,16.6126,81845.0
2015-09-04 11:30:00,19.1,19.12,18.96,18.98,84800.0,16.6039,16.6213,16.4822,16.4996,84800.0
2015-09-04 12:00:00,18.98,19.03,18.93,18.95,56888.0,16.4996,16.5431,16.4562,16.4735,56888.0
2015-09-04 12:30:00,18.96,18.97,18.87,18.93,60356.0,16.4822,16.4909,16.404,16.4562,60356.0
2015-09-04 13:00:00,18.93,19.08,18.92,19.07,90892.0,16.4562,16.5866,16.4475,16.5779,90892.0
2015-09-04 13:30:00,19.08,19.17,19.05,19.06,114832.0,16.5866,16.6648,16.5605,16.5692,114832.0
2015-09-04 14:00:00,19.06,19.07,18.96,19.0,83198.0,16.5692,16.5779,16.4822,16.517,83198.0
2015-09-04 14:30:00,19.0,19.08,18.93,19.0,72882.0,16.517,16.5866,16.4562,16.517,72882.0
2015-09-04 15:00:00,19.0,19.19,19.0,19.19,80815.0,16.517,16.6822,16.517,16.6822,80815.0
2015-09-04 15:30:00,19.2,19.52,19.2,19.44,418213.0,16.6909,16.9691,16.6909,16.8995,418213.0
2015-09-08 09:30:00,19.67,19.81,19.36,19.41,138019.0,17.0994,17.2212,16.83,16.8734,138019.0
2015-09-08 10:00:00,19.4,19.58,19.35,19.51,76810.0,16.8647,17.0212,16.8213,16.9604,76810.0
2015-09-08 10:30:00,19.53,19.67,19.5,19.62,47796.0,16.9777,17.0994,16.9517,17.056,47796.0
2015-09-08 11:00:00,19.62,19.8,19.56,19.77,77614.0,17.056,17.2125,17.0038,17.1864,77614.0
2015-09-08 11:30:00,19.78,19.86,19.72,19.74,67236.0,17.1951,17.2646,17.1429,17.1603,67236.0
2015-09-08 12:00:00,19.74,19.82,19.72,19.76,47921.0,17.1603,17.2298,17.1429,17.1777,47921.0
2015-09-08 12:30:00,19.76,19.8,19.55,19.56,52399.0,17.1777,17.2125,16.9951,17.0038,52399.0
2015-09-08 13:00:00,19.56,19.65,19.55,19.56,26568.0,17.0038,17.0821,16.9951,17.0038,26568.0
2015-09-08 13:30:00,19.55,19.6,19.5,19.52,42619.0,16.9951,17.0386,16.9517,16.9691,42619.0
2015-09-08 14:00:00,19.55,19.64,19.51,19.64,28503.0,16.9951,17.0734,16.9604,17.0734,28503.0
2015-09-08 14:30:00,19.63,19.71,19.61,19.63,30563.0,17.0647,17.1342,17.0473,17.0647,30563.0
2015-09-08 15:00:00,19.63,19.72,19.6,19.72,60214.0,17.0647,17.1429,17.0386,17.1429,60214.0
2015-09-08 15:30:00,19.73,19.78,19.66,19.75,232776.0,17.1516,17.1951,17.0908,17.169,232776.0
2015-09-09 09:30:00,19.32,19.59,19.24,19.45,285633.0,16.7952,17.0299,16.7256,16.9082,285633.0
2015-09-09 10:00:00,19.43,19.58,19.37,19.46,87552.0,16.8908,17.0212,16.8387,16.9169,87552.0
2015-09-09 10:30:00,19.49,19.5,19.35,19.37,77347.0,16.943,16.9517,16.8213,16.8387,77347.0
2015-09-09 11:00:00,19.36,19.4,19.28,19.28,50662.0,16.83,16.8647,16.7604,16.7604,50662.0
2015-09-09 11:30:00,19.29,19.35,19.12,19.2,68518.0,16.7691,16.8213,16.6213,16.6909,68518.0
2015-09-09 12:00:00,19.22,19.23,19.03,19.12,109959.0,16.7083,16.7169,16.5431,16.6213,109959.0
2015-09-09 12:30:00,19.13,19.15,19.02,19.04,50550.0,16.63,16.6474,16.5344,16.5518,50550.0
2015-09-09 13:00:00,19.05,19.11,18.98,19.02,81116.0,16.5605,16.6126,16.4996,16.5344,81116.0
2015-09-09 13:30:00,19.01,19.07,18.93,18.98,104823.0,16.5257,16.5779,16.4562,16.4996,104823.0
2015-09-09 14:00:00,18.97,19.0,18.92,18.93,104344.0,16.4909,16.517,16.4475,16.4562,104344.0
2015-09-09 14:30:00,18.94,19.12,18.88,19.07,147842.0,16.4648,16.6213,16.4127,16.5779,147842.0
2015-09-09 15:00:00,19.06,19.17,18.95,18.97,139222.0,16.5692,16.6648,16.4735,16.4909,139222.0
2015-09-09 15:30:00,18.98,19.05,18.87,19.05,535192.0,16.4996,16.5605,16.404,16.5605,535192.0
2015-09-10 09:30:00,19.22,19.32,19.02,19.02,254237.0,16.7083,16.7952,16.5344,16.5344,254237.0
2015-09-10 10:00:00,19.04,19.21,19.04,19.15,67546.0,16.5518,16.6996,16.5518,16.6474,67546.0
2015-09-10 10:30:00,19.16,19.23,19.12,19.15,85619.0,16.6561,16.7169,16.6213,16.6474,85619.0
2015-09-10 11:00:00,19.13,19.22,19.04,19.14,65891.0,16.63,16.7083,16.5518,16.6387,65891.0
2015-09-10 11:30:00,19.15,19.19,19.07,19.11,59888.0,16.6474,16.6822,16.5779,16.6126,59888.0
2015-09-10 12:00:00,19.1,19.14,19.02,19.04,48125.0,16.6039,16.6387,16.5344,16.5518,48125.0
2015-09-10 12:30:00,19.05,19.1,19.01,19.04,35259.0,16.5605,16.6039,16.5257,16.5518,35259.0
2015-09-10 13:00:00,19.05,19.1,19.02,19.06,33136.0,16.5605,16.6039,16.5344,16.5692,33136.0
2015-09-10 13:30:00,19.08,19.16,19.07,19.07,22863.0,16.5866,16.6561,16.5779,16.5779,22863.0
2015-09-10 14:00:00,19.07,19.09,18.96,19.0,25559.0,16.5779,16.5952,16.4822,16.517,25559.0
2015-09-10 14:30:00,19.01,19.03,18.96,18.96,37341.0,16.5257,16.5431,16.4822,16.4822,37341.0
2015-09-10 15:00:00,18.96,18.99,18.89,18.96,53321.0,16.4822,16.5083,16.4214,16.4822,53321.0
2015-09-10 15:30:00,18.95,19.0,18.9,18.98,87616.0,16.4735,16.517,16.4301,16.4996,87616.0
2015-09-11 09:30:00,18.79,18.8,18.51,18.55,187656.0,16.3344,16.3431,16.091,16.1258,187656.0
2015-09-11 10:00:00,18.56,18.7,18.51,18.51,101853.0,16.1345,16.2562,16.091,16.091,101853.0
2015-09-11 10:30:00,18.51,18.57,18.46,18.46,53597.0,16.091,16.1432,16.0476,16.0476,53597.0
2015-09-11 11:00:00,18.48,18.53,18.39,18.47,72736.0,16.065,16.1084,15.9867,16.0563,72736.0
2015-09-11 11:30:00,18.48,18.66,18.41,18.58,53516.0,16.065,16.2214,16.0041,16.1519,53516.0
2015-09-11 12:00:00,18.59,18.78,18.58,18.65,79500.0,16.1606,16.3258,16.1519,16.2127,79500.0
2015-09-11 12:30:00,18.66,18.78,18.63,18.78,52182.0,16.2214,16.3258,16.1954,16.3258,52182.0
2015-09-11 13:00:00,18.78,18.85,18.73,18.75,33817.0,16.3258,16.3866,16.2823,16.2997,33817.0
2015-09-11 13:30:00,18.73,18.89,18.66,18.87,40223.0,16.2823,16.4214,16.2214,16.404,40223.0
2015-09-11 14:00:00,18.88,19.03,18.83,18.95,61857.0,16.4127,16.5431,16.3692,16.4735,61857.0
2015-09-11 14:30:00,18.95,19.03,18.9,18.99,80180.0,16.4735,16.5431,16.4301,16.5083,80180.0
2015-09-11 15:00:00,19.0,19.19,18.98,19.17,129852.0,16.517,16.6822,16.4996,16.6648,129852.0
2015-09-11 15:30:00,19.18,19.34,19.18,19.19,335637.0,16.6735,16.8126,16.6735,16.6822,335637.0
2015-09-14 09:30:00,19.12,19.19,18.91,18.97,149422.0,16.6213,16.6822,16.4388,16.4909,149422.0
2015-09-14 10:00:00,18.97,19.22,18.93,19.0,133724.0,16.4909,16.7083,16.4562,16.517,133724.0
2015-09-14 10:30:00,18.99,19.39,18.99,19.38,92879.0,16.5083,16.856,16.5083,16.8473,92879.0
2015-09-14 11:00:00,19.39,19.5,19.33,19.36,56305.0,16.856,16.9517,16.8039,16.83,56305.0
2015-09-14 11:30:00,19.35,19.56,19.3,19.5,68799.0,16.8213,17.0038,16.7778,16.9517,68799.0
2015-09-14 12:00:00,19.49,19.52,19.43,19.51,46588.0,16.943,16.9691,16.8908,16.9604,46588.0
2015-09-14 12:30:00,19.51,19.51,19.36,19.47,40396.0,16.9604,16.9604,16.83,16.9256,40396.0
2015-09-14 13:00:00,19.47,19.5,19.41,19.45,61594.0,16.9256,16.9517,16.8734,16.9082,61594.0
2015-09-14 13:30:00,19.45,19.53,19.44,19.48,56527.0,16.9082,16.9777,16.8995,16.9343,56527.0
2015-09-14 14:00:00,19.48,19.48,19.3,19.3,52771.0,16.9343,16.9343,16.7778,16.7778,52771.0
2015-09-14 14:30:00,19.3,19.36,19.18,19.32,76937.0,16.7778,16.83,16.6735,16.7952,76937.0
2015-09-14 15:00:00,19.31,19.38,19.26,19.38,76791.0,16.7865,16.8473,16.743,16.8473,76791.0
2015-09-14 15:30:00,19.39,19.42,19.32,19.36,215423.0,16.856,16.8821,16.7952,16.83,215423.0
2015-09-15 09:30:00,19.34,19.58,19.18,19.48,167376.0,16.8126,17.0212,16.6735,16.9343,167376.0
2015-09-15 10:00:00,19.48,19.56,19.36,19.41,124885.0,16.9343,17.0038,16.83,16.8734,124885.0
2015-09-15 10:30:00,19.43,19.51,19.37,19.38,86013.0,16.8908,16.9604,16.8387,16.8473,86013.0
2015-09-15 11:00:00,19.38,19.45,19.31,19.42,85281.0,16.8473,16.9082,16.7865,16.8821,85281.0
2015-09-15 11:30:00,19.44,19.46,19.37,19.41,30959.0,16.8995,16.9169,16.8387,16.8734,30959.0
2015-09-15 12:00:00,19.41,19.44,19.38,19.41,36478.0,16.8734,16.8995,16.8473,16.8734,36478.0
2015-09-15 12:30:00,19.4,19.42,19.3,19.36,33697.0,16.8647,16.8821,16.7778,16.83,33697.0
2015-09-15 13:00:00,19.37,19.37,19.3,19.31,21141.0,16.8387,16.8387,16.7778,16.7865,21141.0
2015-09-15 13:30:00,19.31,19.46,19.31,19.4,34389.0,16.7865,16.9169,16.7865,16.8647,34389.0
2015-09-15 14:00:00,19.4,19.51,19.4,19.47,84694.0,16.8647,16.9604,16.8647,16.9256,84694.0
2015-09-15 14:30:00,19.46,19.46,19.29,19.33,35394.0,16.9169,16.9169,16.7691,16.8039,35394.0
2015-09-15 15:00:00,19.33,19.4,19.32,19.35,54274.0,16.8039,16.8647,16.7952,16.8213,54274.0
2015-09-15 15:30:00,19.36,19.39,19.26,19.3,144492.0,16.83,16.856,16.743,16.7778,144492.0
2015-09-16 09:30:00,19.72,20.06,19.69,20.05,295521.0,17.1429,17.4385,17.1168,17.4298,295521.0
2015-09-16 10:00:00,20.06,20.21,20.05,20.07,71231.0,17.4385,17.5689,17.4298,17.4472,71231.0
2015-09-16 10:30:00,20.06,20.21,20.0,20.1,63700.0,17.4385,17.5689,17.3863,17.4733,63700.0
2015-09-16 11:00:00,20.11,20.34,20.1,20.29,158094.0,17.4819,17.6819,17.4733,17.6384,158094.0
2015-09-16 11:30:00,20.3,20.33,20.16,20.21,94181.0,17.6471,17.6732,17.5254,17.5689,94181.0
2015-09-16 12:00:00,20.21,20.32,20.16,20.27,110579.0,17.5689,17.6645,17.5254,17.621,110579.0
2015-09-16 12:30:00,20.26,20.32,20.21,20.23,92495.0,17.6123,17.6645,17.5689,17.5863,92495.0
2015-09-16 13:00:00,20.24,20.26,20.03,20.07,103567.0,17.595,17.6123,17.4124,17.4472,103567.0
2015-09-16 13:30:00,20.06,20.18,20.05,20.17,62781.0,17.4385,17.5428,17.4298,17.5341,62781.0
2015-09-16 14:00:00,20.17,20.21,20.15,20.15,109897.0,17.5341,17.5689,17.5167,17.5167,109897.0
2015-09-16 14:30:00,20.13,20.29,20.1,20.26,100513.0,17.4993,17.6384,17.4733,17.6123,100513.0
2015-09-16 15:00:00,20.26,20.29,20.17,20.2,149829.0,17.6123,17.6384,17.5341,17.5602,149829.0
2015-09-16 15:30:00,20.2,20.47,20.19,20.41,804607.0,17.5602,17.7949,17.5515,17.7427,804607.0
2015-09-17 09:30:00,20.27,20.42,20.06,20.21,194786.0,17.621,17.7514,17.4385,17.5689,194786.0
2015-09-17 10:00:00,20.22,20.33,20.09,20.25,75081.0,17.5776,17.6732,17.4646,17.6037,75081.0
2015-09-17 10:30:00,20.26,20.26,20.1,20.14,87998.0,17.6123,17.6123,17.4733,17.508,87998.0
2015-09-17 11:00:00,20.14,20.36,20.14,20.34,64671.0,17.508,17.6993,17.508,17.6819,64671.0
2015-09-17 11:30:00,20.34,20.43,20.29,20.34,63675.0,17.6819,17.7601,17.6384,17.6819,63675.0
2015-09-17 12:00:00,20.34,20.38,20.22,20.26,25866.0,17.6819,17.7167,17.5776,17.6123,25866.0
2015-09-17 12:30:00,20.28,20.31,20.21,20.28,63407.0,17.6297,17.6558,17.5689,17.6297,63407.0
2015-09-17 13:00:00,20.3,20.38,20.29,20.33,61982.0,17.6471,17.7167,17.6384,17.6732,61982.0
2015-09-17 13:30:00,20.33,20.43,20.27,20.39,75817.0,17.6732,17.7601,17.621,17.7254,75817.0
2015-09-17 14:00:00,20.45,21.05,20.45,20.63,607524.0,17.7775,18.2991,17.7775,17.934,607524.0
2015-09-17 14:30:00,20.62,21.21,20.62,21.19,399567.0,17.9253,18.4382,17.9253,18.4208,399567.0
2015-09-17 15:00:00,21.19,21.22,20.81,21.03,298258.0,18.4208,18.4469,18.0905,18.2817,298258.0
2015-09-17 15:30:00,21.05,21.19,20.9,21.16,620204.0,18.2991,18.4208,18.1687,18.3947,620204.0
2015-09-18 09:30:00,21.52,21.67,21.36,21.56,267108.0,18.7077,18.8381,18.5686,18.7425,267108.0
2015-09-18 10:00:00,21.56,21.64,21.31,21.33,121986.0,18.7425,18.812,18.5251,18.5425,121986.0
2015-09-18 10:30:00,21.35,21.41,21.27,21.33,73591.0,18.5599,18.6121,18.4904,18.5425,73591.0
2015-09-18 11:00:00,21.35,21.38,21.17,21.2,64084.0,18.5599,18.586,18.4034,18.4295,64084.0
2015-09-18 11:30:00,21.2,21.3,21.19,21.22,37826.0,18.4295,18.5164,18.4208,18.4469,37826.0
2015-09-18 12:00:00,21.22,21.34,21.21,21.33,32747.0,18.4469,18.5512,18.4382,18.5425,32747.0
2015-09-18 12:30:00,21.33,21.38,21.29,21.31,31257.0,18.5425,18.586,18.5077,18.5251,31257.0
2015-09-18 13:00:00,21.29,21.34,21.22,21.28,28313.0,18.5077,18.5512,18.4469,18.499,28313.0
2015-09-18 13:30:00,21.26,21.26,21.11,21.13,38743.0,18.4817,18.4817,18.3513,18.3686,38743.0
2015-09-18 14:00:00,21.1,21.1,20.94,20.94,82680.0,18.3426,18.3426,18.2035,18.2035,82680.0
2015-09-18 14:30:00,20.94,20.96,20.77,20.95,84661.0,18.2035,18.2209,18.0557,18.2122,84661.0
2015-09-18 15:00:00,20.96,21.09,20.95,21.0,103963.0,18.2209,18.3339,18.2122,18.2556,103963.0
2015-09-18 15:30:00,21.0,21.1,20.93,21.04,460156.0,18.2556,18.3426,18.1948,18.2904,460156.0
2015-09-21 09:30:00,20.78,20.91,20.58,20.76,178484.0,18.0644,18.1774,17.8905,18.047,178484.0
2015-09-21 10:00:00,20.78,20.84,20.67,20.67,77057.0,18.0644,18.1165,17.9688,17.9688,77057.0
2015-09-21 10:30:00,20.67,20.73,20.58,20.58,49512.0,17.9688,18.0209,17.8905,17.8905,49512.0
2015-09-21 11:00:00,20.58,20.72,20.58,20.72,33749.0,17.8905,18.0122,17.8905,18.0122,33749.0
2015-09-21 11:30:00,20.72,20.84,20.68,20.75,80533.0,18.0122,18.1165,17.9775,18.0383,80533.0
2015-09-21 12:00:00,20.75,20.82,20.73,20.73,33332.0,18.0383,18.0992,18.0209,18.0209,33332.0
2015-09-21 12:30:00,20.74,20.85,20.69,20.81,48164.0,18.0296,18.1252,17.9862,18.0905,48164.0
2015-09-21 13:00:00,20.79,20.84,20.66,20.7,45862.0,18.0731,18.1165,17.9601,17.9948,45862.0
2015-09-21 13:30:00,20.71,20.75,20.62,20.63,29236.0,18.0035,18.0383,17.9253,17.934,29236.0
2015-09-21 14:00:00,20.63,20.67,20.52,20.52,45725.0,17.934,17.9688,17.8384,17.8384,45725.0
2015-09-21 14:30:00,20.51,20.59,20.42,20.53,93760.0,17.8297,17.8992,17.7514,17.8471,93760.0
2015-09-21 15:00:00,20.54,20.59,20.48,20.48,116007.0,17.8558,17.8992,17.8036,17.8036,116007.0
2015-09-21 15:30:00,20.48,20.51,20.31,20.36,432892.0,17.8036,17.8297,17.6558,17.6993,432892.0
2015-09-22 09:30:00,19.97,20.09,19.88,20.04,249192.0,17.3602,17.4646,17.282,17.4211,249192.0
2015-09-22 10:00:00,20.05,20.08,19.85,19.85,57051.0,17.4298,17.4559,17.2559,17.2559,57051.0
2015-09-22 10:30:00,19.85,19.96,19.8,19.96,40275.0,17.2559,17.3515,17.2125,17.3515,40275.0
2015-09-22 11:00:00,19.95,20.0,19.86,19.87,87843.0,17.3429,17.3863,17.2646,17.2733,87843.0
2015-09-22 11:30:00,19.88,19.97,19.86,19.86,61765.0,17.282,17.3602,17.2646,17.2646,61765.0
2015-09-22 12:00:00,19.86,19.88,19.79,19.8,63413.0,17.2646,17.282,17.2038,17.2125,63413.0
2015-09-22 12:30:00,19.8,19.82,19.72,19.75,71309.0,17.2125,17.2298,17.1429,17.169,71309.0
2015-09-22 13:00:00,19.75,19.78,19.63,19.63,90909.0,17.169,17.1951,17.0647,17.0647,90909.0
2015-09-22 13:30:00,19.63,19.72,19.56,19.58,102050.0,17.0647,17.1429,17.0038,17.0212,102050.0
2015-09-22 14:00:00,19.59,19.76,19.58,19.74,86548.0,17.0299,17.1777,17.0212,17.1603,86548.0
2015-09-22 14:30:00,19.73,19.93,19.67,19.76,90320.0,17.1516,17.3255,17.0994,17.1777,90320.0
2015-09-22 15:00:00,19.76,19.76,19.63,19.65,107643.0,17.1777,17.1777,17.0647,17.0821,107643.0
2015-09-22 15:30:00,19.65,19.74,19.62,19.67,298604.0,17.0821,17.1603,17.056,17.0994,298604.0
2015-09-23 09:30:00,20.01,20.07,19.8,19.82,160743.0,17.395,17.4472,17.2125,17.2298,160743.0
2015-09-23 10:00:00,19.83,19.87,19.75,19.81,135577.0,17.2385,17.2733,17.169,17.2212,135577.0
2015-09-23 10:30:00,19.8,19.94,19.76,19.77,55902.0,17.2125,17.3342,17.1777,17.1864,55902.0
2015-09-23 11:00:00,19.78,19.78,19.64,19.69,61833.0,17.1951,17.1951,17.0734,17.1168,61833.0
2015-09-23 11:30:00,19.7,19.74,19.66,19.67,32700.0,17.1255,17.1603,17.0908,17.0994,32700.0
2015-09-23 12:00:00,19.67,19.67,19.52,19.62,45668.0,17.0994,17.0994,16.9691,17.056,45668.0
2015-09-23 12:30:00,19.61,19.74,19.58,19.63,41988.0,17.0473,17.1603,17.0212,17.0647,41988.0
2015-09-23 13:00:00,19.63,19.67,19.57,19.58,29920.0,17.0647,17.0994,17.0125,17.0212,29920.0
2015-09-23 13:30:00,19.58,19.67,19.58,19.62,15392.0,17.0212,17.0994,17.0212,17.056,15392.0
2015-09-23 14:00:00,19.61,19.72,19.6,19.6,44466.0,17.0473,17.1429,17.0386,17.0386,44466.0
2015-09-23 14:30:00,19.6,19.61,19.5,19.51,61522.0,17.0386,17.0473,16.9517,16.9604,61522.0
2015-09-23 15:00:00,19.51,19.61,19.5,19.6,72769.0,16.9604,17.0473,16.9517,17.0386,72769.0
2015-09-23 15:30:00,19.61,19.64,19.53,19.56,119304.0,17.0473,17.0734,16.9777,17.0038,119304.0
2015-09-24 09:30:00,19.99,20.41,19.91,20.33,436253.0,17.3776,17.7427,17.3081,17.6732,436253.0
2015-09-24 10:00:00,20.34,20.46,20.27,20.35,223713.0,17.6819,17.7862,17.621,17.6906,223713.0
2015-09-24 10:30:00,20.36,20.48,20.35,20.47,166537.0,17.6993,17.8036,17.6906,17.7949,166537.0
2015-09-24 11:00:00,20.46,20.52,20.39,20.52,128976.0,17.7862,17.8384,17.7254,17.8384,128976.0
2015-09-24 11:30:00,20.52,20.64,20.48,20.62,132908.0,17.8384,17.9427,17.8036,17.9253,132908.0
2015-09-24 12:00:00,20.61,20.61,20.37,20.45,136234.0,17.9166,17.9166,17.708,17.7775,136234.0
2015-09-24 12:30:00,20.46,20.5,20.36,20.48,72086.0,17.7862,17.821,17.6993,17.8036,72086.0
2015-09-24 13:00:00,20.49,20.58,20.47,20.53,108021.0,17.8123,17.8905,17.7949,17.8471,108021.0
2015-09-24 13:30:00,20.54,20.59,20.54,20.55,79253.0,17.8558,17.8992,17.8558,17.8644,79253.0
2015-09-24 14:00:00,20.55,20.58,20.43,20.48,119915.0,17.8644,17.8905,17.7601,17.8036,119915.0
2015-09-24 14:30:00,20.51,20.55,20.42,20.44,141893.0,17.8297,17.8644,17.7514,17.7688,141893.0
2015-09-24 15:00:00,20.44,20.56,20.42,20.55,188735.0,17.7688,17.8731,17.7514,17.8644,188735.0
2015-09-24 15:30:00,20.54,20.84,20.51,20.56,950813.0,17.8558,18.1165,17.8297,17.8731,950813.0
2015-09-25 09:30:00,20.26,20.48,20.15,20.41,274340.0,17.6123,17.8036,17.5167,17.7427,274340.0
2015-09-25 10:00:00,20.39,20.41,20.17,20.21,153344.0,17.7254,17.7427,17.5341,17.5689,153344.0
2015-09-25 10:30:00,20.2,20.31,20.18,20.2,59667.0,17.5602,17.6558,17.5428,17.5602,59667.0
2015-09-25 11:00:00,20.18,20.27,20.09,20.22,43295.0,17.5428,17.621,17.4646,17.5776,43295.0
2015-09-25 11:30:00,20.22,20.28,20.19,20.21,60857.0,17.5776,17.6297,17.5515,17.5689,60857.0
2015-09-25 12:00:00,20.21,20.21,20.1,20.15,53551.0,17.5689,17.5689,17.4733,17.5167,53551.0
2015-09-25 12:30:00,20.15,20.22,20.12,20.15,49563.0,17.5167,17.5776,17.4906,17.5167,49563.0
2015-09-25 13:00:00,20.16,20.19,20.13,20.15,60591.0,17.5254,17.5515,17.4993,17.5167,60591.0
2015-09-25 13:30:00,20.15,20.17,20.1,20.11,42539.0,17.5167,17.5341,17.4733,17.4819,42539.0
2015-09-25 14:00:00,20.1,20.11,19.97,20.05,91001.0,17.4733,17.4819,17.3602,17.4298,91001.0
2015-09-25 14:30:00,20.04,20.13,20.03,20.05,88867.0,17.4211,17.4993,17.4124,17.4298,88867.0
2015-09-25 15:00:00,20.06,20.15,20.04,20.12,76228.0,17.4385,17.5167,17.4211,17.4906,76228.0
2015-09-25 15:30:00,20.12,20.15,20.05,20.09,256376.0,17.4906,17.5167,17.4298,17.4646,256376.0
2015-09-28 09:30:00,19.6,19.73,19.52,19.7,335274.0,17.0386,17.1516,16.9691,17.1255,335274.0
2015-09-28 10:00:00,19.67,19.85,19.67,19.75,90275.0,17.0994,17.2559,17.0994,17.169,90275.0
2015-09-28 10:30:00,19.76,19.83,19.69,19.73,68146.0,17.1777,17.2385,17.1168,17.1516,68146.0
2015-09-28 11:00:00,19.74,19.76,19.61,19.62,85014.0,17.1603,17.1777,17.0473,17.056,85014.0
2015-09-28 11:30:00,19.61,19.66,19.58,19.59,75988.0,17.0473,17.0908,17.0212,17.0299,75988.0
2015-09-28 12:00:00,19.59,19.6,19.49,19.51,74005.0,17.0299,17.0386,16.943,16.9604,74005.0
2015-09-28 12:30:00,19.5,19.55,19.46,19.47,71827.0,16.9517,16.9951,16.9169,16.9256,71827.0
2015-09-28 13:00:00,19.46,19.46,19.32,19.32,80037.0,16.9169,16.9169,16.7952,16.7952,80037.0
2015-09-28 13:30:00,19.32,19.4,19.27,19.29,125361.0,16.7952,16.8647,16.7517,16.7691,125361.0
2015-09-28 14:00:00,19.28,19.28,19.15,19.17,101612.0,16.7604,16.7604,16.6474,16.6648,101612.0
2015-09-28 14:30:00,19.17,19.31,19.16,19.27,130032.0,16.6648,16.7865,16.6561,16.7517,130032.0
2015-09-28 15:00:00,19.26,19.3,19.19,19.24,138376.0,16.743,16.7778,16.6822,16.7256,138376.0
2015-09-28 15:30:00,19.25,19.31,19.21,19.24,387954.0,16.7343,16.7865,16.6996,16.7256,387954.0
2015-09-29 09:30:00,19.42,19.72,19.4,19.69,130187.0,16.8821,17.1429,16.8647,17.1168,130187.0
2015-09-29 10:00:00,19.69,19.69,19.48,19.54,92263.0,17.1168,17.1168,16.9343,16.9864,92263.0
2015-09-29 10:30:00,19.55,19.62,19.48,19.54,70671.0,16.9951,17.056,16.9343,16.9864,70671.0
2015-09-29 11:00:00,19.54,19.61,19.53,19.58,55525.0,16.9864,17.0473,16.9777,17.0212,55525.0
2015-09-29 11:30:00,19.57,19.6,19.5,19.5,34393.0,17.0125,17.0386,16.9517,16.9517,34393.0
2015-09-29 12:00:00,19.5,19.56,19.44,19.54,46465.0,16.9517,17.0038,16.8995,16.9864,46465.0
2015-09-29 12:30:00,19.55,19.58,19.48,19.48,48162.0,16.9951,17.0212,16.9343,16.9343,48162.0
2015-09-29 13:00:00,19.49,19.49,19.31,19.39,66043.0,16.943,16.943,16.7865,16.856,66043.0
2015-09-29 13:30:00,19.42,19.45,19.36,19.44,27003.0,16.8821,16.9082,16.83,16.8995,27003.0
2015-09-29 14:00:00,19.42,19.47,19.39,19.47,23856.0,16.8821,16.9256,16.856,16.9256,23856.0
2015-09-29 14:30:00,19.46,19.51,19.26,19.28,74435.0,16.9169,16.9604,16.743,16.7604,74435.0
2015-09-29 15:00:00,19.28,19.28,19.13,19.17,86781.0,16.7604,16.7604,16.63,16.6648,86781.0
2015-09-29 15:30:00,19.18,19.29,19.17,19.28,195147.0,16.6735,16.7691,16.6648,16.7604,195147.0
2015-09-30 09:30:00,19.06,19.24,19.02,19.21,170740.0,16.5692,16.7256,16.5344,16.6996,170740.0
2015-09-30 10:00:00,19.23,19.47,19.23,19.25,122456.0,16.7169,16.9256,16.7169,16.7343,122456.0
2015-09-30 10:30:00,19.24,19.42,19.2,19.23,75573.0,16.7256,16.8821,16.6909,16.7169,75573.0
2015-09-30 11:00:00,19.27,19.43,19.25,19.4,51622.0,16.7517,16.8908,16.7343,16.8647,51622.0
2015-09-30 11:30:00,19.4,19.45,19.32,19.36,62316.0,16.8647,16.9082,16.7952,16.83,62316.0
2015-09-30 12:00:00,19.37,19.37,19.22,19.3,66783.0,16.8387,16.8387,16.7083,16.7778,66783.0
2015-09-30 12:30:00,19.3,19.31,19.16,19.2,36724.0,16.7778,16.7865,16.6561,16.6909,36724.0
2015-09-30 13:00:00,19.21,19.25,19.17,19.25,48137.0,16.6996,16.7343,16.6648,16.7343,48137.0
2015-09-30 13:30:00,19.27,19.32,19.24,19.29,48587.0,16.7517,16.7952,16.7256,16.7691,48587.0
2015-09-30 14:00:00,19.31,19.44,19.25,19.44,66228.0,16.7865,16.8995,16.7343,16.8995,66228.0
2015-09-30 14:30:00,19.43,19.44,19.37,19.41,51447.0,16.8908,16.8995,16.8387,16.8734,51447.0
2015-09-30 15:00:00,19.43,19.52,19.4,19.5,62003.0,16.8908,16.9691,16.8647,16.9517,62003.0
2015-09-30 15:30:00,19.49,19.63,19.47,19.6,202914.0,16.943,17.0647,16.9256,17.0386,202914.0
2015-10-01 09:30:00,19.64,19.98,19.64,19.75,232934.0,17.0734,17.3689,17.0734,17.169,232934.0
2015-10-01 10:00:00,19.76,19.82,19.46,19.58,162604.0,17.1777,17.2298,16.9169,17.0212,162604.0
2015-10-01 10:30:00,19.58,19.65,19.35,19.37,62336.0,17.0212,17.0821,16.8213,16.8387,62336.0
2015-10-01 11:00:00,19.38,19.47,19.32,19.46,86724.0,16.8473,16.9256,16.7952,16.9169,86724.0
2015-10-01 11:30:00,19.45,19.47,19.32,19.32,76424.0,16.9082,16.9256,16.7952,16.7952,76424.0
2015-10-01 12:00:00,19.32,19.33,19.18,19.21,67200.0,16.7952,16.8039,16.6735,16.6996,67200.0
2015-10-01 12:30:00,19.21,19.22,19.1,19.13,67291.0,16.6996,16.7083,16.6039,16.63,67291.0
2015-10-01 13:00:00,19.12,19.14,19.05,19.08,65888.0,16.6213,16.6387,16.5605,16.5866,65888.0
2015-10-01 13:30:00,19.08,19.17,19.05,19.17,119326.0,16.5866,16.6648,16.5605,16.6648,119326.0
2015-10-01 14:00:00,19.17,19.17,19.07,19.1,84339.0,16.6648,16.6648,16.5779,16.6039,84339.0
2015-10-01 14:30:00,19.1,19.12,19.08,19.12,43704.0,16.6039,16.6213,16.5866,16.6213,43704.0
2015-10-01 15:00:00,19.12,19.14,19.08,19.12,81002.0,16.6213,16.6387,16.5866,16.6213,81002.0
2015-10-01 15:30:00,19.13,19.24,19.09,19.18,223522.0,16.63,16.7256,16.5952,16.6735,223522.0
2015-10-02 09:30:00,19.85,20.13,19.82,20.12,419555.0,17.2559,17.4993,17.2298,17.4906,419555.0
2015-10-02 10:00:00,20.11,20.18,20.01,20.09,173014.0,17.4819,17.5428,17.395,17.4646,173014.0
2015-10-02 10:30:00,20.09,20.17,19.96,19.98,103513.0,17.4646,17.5341,17.3515,17.3689,103513.0
2015-10-02 11:00:00,19.99,20.12,19.99,20.07,202279.0,17.3776,17.4906,17.3776,17.4472,202279.0
2015-10-02 11:30:00,20.08,20.11,20.05,20.1,72231.0,17.4559,17.4819,17.4298,17.4733,72231.0
2015-10-02 12:00:00,20.11,20.11,19.97,19.99,67558.0,17.4819,17.4819,17.3602,17.3776,67558.0
2015-10-02 12:30:00,19.99,20.02,19.89,19.99,82820.0,17.3776,17.4037,17.2907,17.3776,82820.0
2015-10-02 13:00:00,19.99,20.04,19.97,20.01,123435.0,17.3776,17.4211,17.3602,17.395,123435.0
2015-10-02 13:30:00,20.02,20.05,19.99,20.0,88872.0,17.4037,17.4298,17.3776,17.3863,88872.0
2015-10-02 14:00:00,20.0,20.1,20.0,20.1,78735.0,17.3863,17.4733,17.3863,17.4733,78735.0
2015-10-02 14:30:00,20.1,20.12,20.08,20.12,160155.0,17.4733,17.4906,17.4559,17.4906,160155.0
2015-10-02 15:00:00,20.13,20.25,20.12,20.25,202490.0,17.4993,17.6037,17.4906,17.6037,202490.0
2015-10-02 15:30:00,20.25,20.5,20.23,20.46,854276.0,17.6037,17.821,17.5863,17.7862,854276.0
2015-10-05 09:30:00,20.54,20.96,20.48,20.84,431555.0,17.8558,18.2209,17.8036,18.1165,431555.0
2015-10-05 10:00:00,20.84,20.88,20.62,20.7,179388.0,18.1165,18.1513,17.9253,17.9948,179388.0
2015-10-05 10:30:00,20.7,20.8,20.65,20.77,145849.0,17.9948,18.0818,17.9514,18.0557,145849.0
2015-10-05 11:00:00,20.77,20.9,20.72,20.9,136429.0,18.0557,18.1687,18.0122,18.1687,136429.0
2015-10-05 11:30:00,20.9,20.95,20.81,20.84,233557.0,18.1687,18.2122,18.0905,18.1165,233557.0
2015-10-05 12:00:00,20.84,20.85,20.67,20.76,123484.0,18.1165,18.1252,17.9688,18.047,123484.0
2015-10-05 12:30:00,20.76,20.81,20.68,20.74,86028.0,18.047,18.0905,17.9775,18.0296,86028.0
2015-10-05 13:00:00,20.74,20.86,20.71,20.85,103298.0,18.0296,18.1339,18.0035,18.1252,103298.0
2015-10-05 13:30:00,20.85,20.88,20.83,20.86,102279.0,18.1252,18.1513,18.1079,18.1339,102279.0
2015-10-05 14:00:00,20.85,20.91,20.79,20.85,132416.0,18.1252,18.1774,18.0731,18.1252,132416.0
2015-10-05 14:30:00,20.87,20.94,20.87,20.92,116866.0,18.1426,18.2035,18.1426,18.1861,116866.0
2015-10-05 15:00:00,20.92,20.96,20.9,20.92,135244.0,18.1861,18.2209,18.1687,18.1861,135244.0
2015-10-05 15:30:00,20.92,20.95,20.78,20.8,528176.0,18.1861,18.2122,18.0644,18.0818,528176.0
2015-10-06 09:30:00,21.35,21.46,21.2,21.39,278949.0,18.5599,18.6555,18.4295,18.5947,278949.0
2015-10-06 10:00:00,21.41,21.51,21.39,21.43,227674.0,18.6121,18.699,18.5947,18.6294,227674.0
2015-10-06 10:30:00,21.43,21.56,21.36,21.54,147555.0,18.6294,18.7425,18.5686,18.7251,147555.0
2015-10-06 11:00:00,21.54,21.64,21.52,21.6,181042.0,18.7251,18.812,18.7077,18.7772,181042.0
2015-10-06 11:30:00,21.61,21.63,21.39,21.46,192266.0,18.7859,18.8033,18.5947,18.6555,192266.0
2015-10-06 12:00:00,21.47,21.5,21.45,21.47,138171.0,18.6642,18.6903,18.6468,18.6642,138171.0
2015-10-06 12:30:00,21.47,21.48,21.13,21.17,164573.0,18.6642,18.6729,18.3686,18.4034,164573.0
2015-10-06 13:00:00,21.17,21.37,21.17,21.37,209011.0,18.4034,18.5773,18.4034,18.5773,209011.0
2015-10-06 13:30:00,21.37,21.37,21.09,21.1,141133.0,18.5773,18.5773,18.3339,18.3426,141133.0
2015-10-06 14:00:00,21.1,21.39,21.06,21.36,123439.0,18.3426,18.5947,18.3078,18.5686,123439.0
2015-10-06 14:30:00,21.35,21.39,21.22,21.23,87085.0,18.5599,18.5947,18.4469,18.4556,87085.0
2015-10-06 15:00:00,21.24,21.42,21.23,21.41,116732.0,18.4643,18.6208,18.4556,18.6121,116732.0
2015-10-06 15:30:00,21.42,21.49,21.37,21.39,418386.0,18.6208,18.6816,18.5773,18.5947,418386.0
2015-10-07 09:30:00,21.55,21.55,21.06,21.13,395205.0,18.7338,18.7338,18.3078,18.3686,395205.0
2015-10-07 10:00:00,21.13,21.22,20.96,21.14,189187.0,18.3686,18.4469,18.2209,18.3773,189187.0
2015-10-07 10:30:00,21.14,21.19,20.95,21.19,145706.0,18.3773,18.4208,18.2122,18.4208,145706.0
2015-10-07 11:00:00,21.19,21.2,21.06,21.07,94039.0,18.4208,18.4295,18.3078,18.3165,94039.0
2015-10-07 11:30:00,21.06,21.2,21.01,21.2,103222.0,18.3078,18.4295,18.2643,18.4295,103222.0
2015-10-07 12:00:00,21.2,21.24,21.08,21.08,85008.0,18.4295,18.4643,18.3252,18.3252,85008.0
2015-10-07 12:30:00,21.08,21.15,21.02,21.08,95042.0,18.3252,18.386,18.273,18.3252,95042.0
2015-10-07 13:00:00,21.08,21.32,21.08,21.32,94060.0,18.3252,18.5338,18.3252,18.5338,94060.0
2015-10-07 13:30:00,21.32,21.52,21.32,21.52,70703.0,18.5338,18.7077,18.5338,18.7077,70703.0
2015-10-07 14:00:00,21.51,21.54,21.36,21.39,119575.0,18.699,18.7251,18.5686,18.5947,119575.0
2015-10-07 14:30:00,21.42,21.43,21.28,21.34,72153.0,18.6208,18.6294,18.499,18.5512,72153.0
2015-10-07 15:00:00,21.34,21.46,21.32,21.38,101890.0,18.5512,18.6555,18.5338,18.586,101890.0
2015-10-07 15:30:00,21.38,21.44,21.37,21.37,111903.0,18.586,18.6381,18.5773,18.5773,111903.0
2015-10-08 09:30:00,21.0,21.15,20.88,20.97,200910.0,18.2556,18.386,18.1513,18.2296,200910.0
2015-10-08 10:00:00,20.98,21.27,20.98,21.14,108564.0,18.2383,18.4904,18.2383,18.3773,108564.0
2015-10-08 10:30:00,21.16,21.26,21.14,21.2,125029.0,18.3947,18.4817,18.3773,18.4295,125029.0
2015-10-08 11:00:00,21.21,21.26,21.14,21.24,74750.0,18.4382,18.4817,18.3773,18.4643,74750.0
2015-10-08 11:30:00,21.24,21.42,21.22,21.4,102926.0,18.4643,18.6208,18.4469,18.6034,102926.0
2015-10-08 12:00:00,21.41,21.49,21.37,21.37,72455.0,18.6121,18.6816,18.5773,18.5773,72455.0
2015-10-08 12:30:00,21.37,21.45,21.33,21.41,43253.0,18.5773,18.6468,18.5425,18.6121,43253.0
2015-10-08 13:00:00,21.43,21.54,21.43,21.51,74888.0,18.6294,18.7251,18.6294,18.699,74888.0
2015-10-08 13:30:00,21.53,21.55,21.5,21.52,53837.0,18.7164,18.7338,18.6903,18.7077,53837.0
2015-10-08 14:00:00,21.52,21.87,21.49,21.65,235481.0,18.7077,19.0119,18.6816,18.8207,235481.0
2015-10-08 14:30:00,21.66,21.69,21.46,21.53,153752.0,18.8294,18.8555,18.6555,18.7164,153752.0
2015-10-08 15:00:00,21.52,21.54,21.11,21.12,162931.0,18.7077,18.7251,18.3513,18.36,162931.0
2015-10-08 15:30:00,21.12,21.17,20.95,20.96,410243.0,18.36,18.4034,18.2122,18.2209,410243.0
2015-10-09 09:30:00,21.65,21.84,21.43,21.44,465981.0,18.8207,18.9859,18.6294,18.6381,465981.0
2015-10-09 10:00:00,21.47,21.66,21.47,21.6,124832.0,18.6642,18.8294,18.6642,18.7772,124832.0
2015-10-09 10:30:00,21.64,21.77,21.56,21.77,210793.0,18.812,18.925,18.7425,18.925,210793.0
2015-10-09 11:00:00,21.78,21.8,21.69,21.79,213770.0,18.9337,18.9511,18.8555,18.9424,213770.0
2015-10-09 11:30:00,21.79,21.93,21.79,21.89,270148.0,18.9424,19.0641,18.9424,19.0293,270148.0
2015-10-09 12:00:00,21.9,21.91,21.78,21.9,124642.0,19.038,19.0467,18.9337,19.038,124642.0
2015-10-09 12:30:00,21.9,21.95,21.89,21.92,113770.0,19.038,19.0815,19.0293,19.0554,113770.0
2015-10-09 13:00:00,21.92,21.97,21.9,21.96,189651.0,19.0554,19.0989,19.038,19.0902,189651.0
2015-10-09 13:30:00,21.97,22.03,21.95,22.0,123736.0,19.0989,19.151,19.0815,19.125,123736.0
2015-10-09 14:00:00,22.0,22.02,21.75,21.86,116583.0,19.125,19.1423,18.9076,19.0033,116583.0
2015-10-09 14:30:00,21.86,21.94,21.85,21.89,55197.0,19.0033,19.0728,18.9946,19.0293,55197.0
2015-10-09 15:00:00,21.89,22.03,21.87,21.99,133764.0,19.0293,19.151,19.0119,19.1163,133764.0
2015-10-09 15:30:00,21.99,22.11,21.96,22.01,878324.0,19.1163,19.2206,19.0902,19.1336,878324.0
2015-10-12 09:30:00,22.57,22.57,22.1,22.17,338166.0,19.6205,19.6205,19.2119,19.2727,338166.0
2015-10-12 10:00:00,22.16,22.29,21.93,21.95,184042.0,19.264,19.3771,19.0641,19.0815,184042.0
2015-10-12 10:30:00,21.96,22.07,21.85,21.88,90170.0,19.0902,19.1858,18.9946,19.0206,90170.0
2015-10-12 11:00:00,21.87,22.0,21.84,21.88,33028.0,19.0119,19.125,18.9859,19.0206,33028.0
2015-10-12 11:30:00,21.89,21.98,21.88,21.94,53827.0,19.0293,19.1076,19.0206,19.0728,53827.0
2015-10-12 12:00:00,21.94,21.98,21.88,21.94,57201.0,19.0728,19.1076,19.0206,19.0728,57201.0
2015-10-12 12:30:00,21.94,22.0,21.93,21.97,50499.0,19.0728,19.125,19.0641,19.0989,50499.0
2015-10-12 13:00:00,21.98,21.98,21.87,21.87,53515.0,19.1076,19.1076,19.0119,19.0119,53515.0
2015-10-12 13:30:00,21.88,21.99,21.88,21.93,114742.0,19.0206,19.1163,19.0206,19.0641,114742.0
2015-10-12 14:00:00,21.93,21.94,21.78,21.86,100214.0,19.0641,19.0728,18.9337,19.0033,100214.0
2015-10-12 14:30:00,21.86,21.87,21.62,21.62,103775.0,19.0033,19.0119,18.7946,18.7946,103775.0
2015-10-12 15:00:00,21.63,21.7,21.5,21.51,155663.0,18.8033,18.8642,18.6903,18.699,155663.0
2015-10-12 15:30:00,21.5,21.81,21.47,21.79,581769.0,18.6903,18.9598,18.6642,18.9424,581769.0
2015-10-13 09:30:00,21.61,22.12,21.6,22.11,217775.0,18.7859,19.2293,18.7772,19.2206,217775.0
2015-10-13 10:00:00,22.1,22.11,21.83,21.9,144994.0,19.2119,19.2206,18.9772,19.038,144994.0
2015-10-13 10:30:00,21.9,21.94,21.8,21.92,88048.0,19.038,19.0728,18.9511,19.0554,88048.0
2015-10-13 11:00:00,21.94,22.01,21.89,21.89,64384.0,19.0728,19.1336,19.0293,19.0293,64384.0
2015-10-13 11:30:00,21.88,21.99,21.88,21.98,40762.0,19.0206,19.1163,19.0206,19.1076,40762.0
2015-10-13 12:00:00,21.98,22.03,21.97,22.03,33407.0,19.1076,19.151,19.0989,19.151,33407.0
2015-10-13 12:30:00,22.03,22.09,21.86,21.87,54714.0,19.151,19.2032,19.0033,19.0119,54714.0
2015-10-13 13:00:00,21.87,22.01,21.87,21.93,31378.0,19.0119,19.1336,19.0119,19.0641,31378.0
2015-10-13 13:30:00,21.93,21.93,21.74,21.74,42331.0,19.0641,19.0641,18.8989,18.8989,42331.0
2015-10-13 14:00:00,21.73,21.74,21.57,21.57,99607.0,18.8902,18.8989,18.7511,18.7511,99607.0
2015-10-13 14:30:00,21.56,21.58,21.48,21.58,63755.0,18.7425,18.7598,18.6729,18.7598,63755.0
2015-10-13 15:00:00,21.59,21.62,21.45,21.45,68879.0,18.7685,18.7946,18.6468,18.6468,68879.0
2015-10-13 15:30:00,21.45,21.63,21.43,21.62,298854.0,18.6468,18.8033,18.6294,18.7946,298854.0
2015-10-14 09:30:00,22.1,22.35,22.06,22.07,364165.0,19.2119,19.4292,19.1771,19.1858,364165.0
2015-10-14 10:00:00,22.07,22.23,22.05,22.23,153131.0,19.1858,19.3249,19.1684,19.3249,153131.0
2015-10-14 10:30:00,22.23,22.29,22.16,22.16,140210.0,19.3249,19.3771,19.264,19.264,140210.0
2015-10-14 11:00:00,22.17,22.33,22.16,22.31,125392.0,19.2727,19.4118,19.264,19.3944,125392.0
2015-10-14 11:30:00,22.31,22.43,22.31,22.43,158611.0,19.3944,19.4988,19.3944,19.4988,158611.0
2015-10-14 12:00:00,22.43,22.46,22.41,22.45,133319.0,19.4988,19.5248,19.4814,19.5161,133319.0
2015-10-14 12:30:00,22.45,22.6,22.36,22.58,143446.0,19.5161,19.6465,19.4379,19.6292,143446.0
2015-10-14 13:00:00,22.6,22.67,22.56,22.64,171024.0,19.6465,19.7074,19.6118,19.6813,171024.0
2015-10-14 13:30:00,22.64,22.93,22.63,22.91,225218.0,19.6813,19.9334,19.6726,19.916,225218.0
2015-10-14 14:00:00,22.92,23.05,22.86,23.03,251989.0,19.9247,20.0377,19.8726,20.0204,251989.0
2015-10-14 14:30:00,23.02,23.11,22.98,23.06,203636.0,20.0117,20.0899,19.9769,20.0464,203636.0
2015-10-14 15:00:00,23.06,23.26,23.06,23.17,362704.0,20.0464,20.2203,20.0464,20.1421,362704.0
2015-10-14 15:30:00,23.16,23.34,23.0,23.22,879256.0,20.1334,20.2898,19.9943,20.1855,879256.0
2015-10-15 09:30:00,22.75,23.0,22.62,22.88,451931.0,19.7769,19.9943,19.6639,19.89,451931.0
2015-10-15 10:00:00,22.89,23.13,22.89,23.08,122451.0,19.8986,20.1073,19.8986,20.0638,122451.0
2015-10-15 10:30:00,23.07,23.2,23.01,23.11,131559.0,20.0551,20.1681,20.003,20.0899,131559.0
2015-10-15 11:00:00,23.09,23.22,23.03,23.08,76376.0,20.0725,20.1855,20.0204,20.0638,76376.0
2015-10-15 11:30:00,23.09,23.24,22.93,23.19,69916.0,20.0725,20.2029,19.9334,20.1594,69916.0
2015-10-15 12:00:00,23.21,23.48,23.17,23.46,107299.0,20.1768,20.4115,20.1421,20.3942,107299.0
2015-10-15 12:30:00,23.47,23.51,23.35,23.42,82335.0,20.4028,20.4376,20.2985,20.3594,82335.0
2015-10-15 13:00:00,23.44,23.49,23.29,23.47,56613.0,20.3768,20.4202,20.2464,20.4028,56613.0
2015-10-15 13:30:00,23.48,23.51,23.31,23.36,51199.0,20.4115,20.4376,20.2638,20.3072,51199.0
2015-10-15 14:00:00,23.37,23.5,23.31,23.49,79188.0,20.3159,20.4289,20.2638,20.4202,79188.0
2015-10-15 14:30:00,23.49,23.57,23.49,23.53,125002.0,20.4202,20.4898,20.4202,20.455,125002.0
2015-10-15 15:00:00,23.54,23.54,23.3,23.46,143541.0,20.4637,20.4637,20.2551,20.3942,143541.0
2015-10-15 15:30:00,23.45,23.5,23.25,23.3,303030.0,20.3855,20.4289,20.2116,20.2551,303030.0
2015-10-16 09:30:00,23.3,23.42,23.19,23.24,145893.0,20.2551,20.3594,20.1594,20.2029,145893.0
2015-10-16 10:00:00,23.25,23.26,23.0,23.19,148063.0,20.2116,20.2203,19.9943,20.1594,148063.0
2015-10-16 10:30:00,23.19,23.34,23.16,23.21,64904.0,20.1594,20.2898,20.1334,20.1768,64904.0
2015-10-16 11:00:00,23.2,23.22,23.1,23.17,65038.0,20.1681,20.1855,20.0812,20.1421,65038.0
2015-10-16 11:30:00,23.18,23.18,22.95,23.0,44870.0,20.1507,20.1507,19.9508,19.9943,44870.0
2015-10-16 12:00:00,22.99,22.99,22.84,22.87,112649.0,19.9856,19.9856,19.8552,19.8813,112649.0
2015-10-16 12:30:00,22.87,23.01,22.87,22.9,104307.0,19.8813,20.003,19.8813,19.9073,104307.0
2015-10-16 13:00:00,22.91,23.07,22.89,23.06,68008.0,19.916,20.0551,19.8986,20.0464,68008.0
2015-10-16 13:30:00,23.07,23.07,22.95,22.95,43772.0,20.0551,20.0551,19.9508,19.9508,43772.0
2015-10-16 14:00:00,22.93,22.93,22.81,22.81,118167.0,19.9334,19.9334,19.8291,19.8291,118167.0
2015-10-16 14:30:00,22.81,22.82,22.66,22.69,137065.0,19.8291,19.8378,19.6987,19.7248,137065.0
2015-10-16 15:00:00,22.69,22.79,22.58,22.65,279234.0,19.7248,19.8117,19.6292,19.69,279234.0
2015-10-16 15:30:00,22.66,22.68,22.5,22.54,458427.0,19.6987,19.7161,19.5596,19.5944,458427.0
2015-10-19 09:30:00,22.41,22.42,22.17,22.37,244173.0,19.4814,19.4901,19.2727,19.4466,244173.0
2015-10-19 10:00:00,22.36,22.46,22.0,22.01,267863.0,19.4379,19.5248,19.125,19.1336,267863.0
2015-10-19 10:30:00,22.01,22.09,21.81,21.86,176792.0,19.1336,19.2032,18.9598,19.0033,176792.0
2015-10-19 11:00:00,21.86,21.9,21.69,21.72,153159.0,19.0033,19.038,18.8555,18.8815,153159.0
2015-10-19 11:30:00,21.72,21.77,21.63,21.64,125305.0,18.8815,18.925,18.8033,18.812,125305.0
2015-10-19 12:00:00,21.63,21.63,21.51,21.53,127623.0,18.8033,18.8033,18.699,18.7164,127623.0
2015-10-19 12:30:00,21.53,21.55,21.38,21.38,120588.0,18.7164,18.7338,18.586,18.586,120588.0
2015-10-19 13:00:00,21.37,21.55,21.34,21.52,160700.0,18.5773,18.7338,18.5512,18.7077,160700.0
2015-10-19 13:30:00,21.51,21.55,21.42,21.51,125796.0,18.699,18.7338,18.6208,18.699,125796.0
2015-10-19 14:00:00,21.5,21.63,21.46,21.48,142627.0,18.6903,18.8033,18.6555,18.6729,142627.0
2015-10-19 14:30:00,21.48,21.5,21.38,21.42,175866.0,18.6729,18.6903,18.586,18.6208,175866.0
2015-10-19 15:00:00,21.41,21.42,21.26,21.42,250099.0,18.6121,18.6208,18.4817,18.6208,250099.0
2015-10-19 15:30:00,21.43,21.51,21.29,21.5,723479.0,18.6294,18.699,18.5077,18.6903,723479.0
2015-10-20 09:30:00,21.69,22.09,21.69,22.06,406355.0,18.8555,19.2032,18.8555,19.1771,406355.0
2015-10-20 10:00:00,22.07,22.34,22.01,22.33,219794.0,19.1858,19.4205,19.1336,19.4118,219794.0
2015-10-20 10:30:00,22.32,22.52,22.24,22.31,202680.0,19.4031,19.577,19.3336,19.3944,202680.0
2015-10-20 11:00:00,22.32,22.35,22.09,22.11,186988.0,19.4031,19.4292,19.2032,19.2206,186988.0
2015-10-20 11:30:00,22.11,22.24,22.1,22.23,153234.0,19.2206,19.3336,19.2119,19.3249,153234.0
2015-10-20 12:00:00,22.23,22.43,22.19,22.4,128639.0,19.3249,19.4988,19.2901,19.4727,128639.0
2015-10-20 12:30:00,22.4,22.52,22.38,22.48,121027.0,19.4727,19.577,19.4553,19.5422,121027.0
2015-10-20 13:00:00,22.49,22.55,22.44,22.52,134502.0,19.5509,19.6031,19.5075,19.577,134502.0
2015-10-20 13:30:00,22.51,22.58,22.46,22.5,129113.0,19.5683,19.6292,19.5248,19.5596,129113.0
2015-10-20 14:00:00,22.5,22.56,22.45,22.51,183481.0,19.5596,19.6118,19.5161,19.5683,183481.0
2015-10-20 14:30:00,22.51,22.57,22.46,22.55,186680.0,19.5683,19.6205,19.5248,19.6031,186680.0
2015-10-20 15:00:00,22.55,22.67,22.54,22.65,271797.0,19.6031,19.7074,19.5944,19.69,271797.0
2015-10-20 15:30:00,22.66,22.66,22.2,22.33,1120306.0,19.6987,19.6987,19.2988,19.4118,1120306.0
2015-10-21 09:30:00,22.25,22.25,21.65,21.73,333431.0,19.3423,19.3423,18.8207,18.8902,333431.0
2015-10-21 10:00:00,21.73,21.81,21.61,21.63,134400.0,18.8902,18.9598,18.7859,18.8033,134400.0
2015-10-21 10:30:00,21.62,21.81,21.57,21.81,167938.0,18.7946,18.9598,18.7511,18.9598,167938.0
2015-10-21 11:00:00,21.82,21.82,21.67,21.76,116790.0,18.9685,18.9685,18.8381,18.9163,116790.0
2015-10-21 11:30:00,21.77,21.79,21.6,21.6,64143.0,18.925,18.9424,18.7772,18.7772,64143.0
2015-10-21 12:00:00,21.6,21.66,21.58,21.58,99848.0,18.7772,18.8294,18.7598,18.7598,99848.0
2015-10-21 12:30:00,21.57,21.65,21.57,21.59,62861.0,18.7511,18.8207,18.7511,18.7685,62861.0
2015-10-21 13:00:00,21.59,21.65,21.56,21.59,75973.0,18.7685,18.8207,18.7425,18.7685,75973.0
2015-10-21 13:30:00,21.59,21.67,21.56,21.64,70564.0,18.7685,18.8381,18.7425,18.812,70564.0
2015-10-21 14:00:00,21.65,21.72,21.59,21.63,99648.0,18.8207,18.8815,18.7685,18.8033,99648.0
2015-10-21 14:30:00,21.63,21.69,21.61,21.62,57226.0,18.8033,18.8555,18.7859,18.7946,57226.0
2015-10-21 15:00:00,21.63,21.75,21.59,21.69,107970.0,18.8033,18.9076,18.7685,18.8555,107970.0
2015-10-21 15:30:00,21.69,21.86,21.67,21.81,737207.0,18.8555,19.0033,18.8381,18.9598,737207.0
2015-10-22 09:30:00,21.67,22.06,21.63,22.05,301631.0,18.8381,19.1771,18.8033,19.1684,301631.0
2015-10-22 10:00:00,22.04,22.3,21.91,22.21,154633.0,19.1597,19.3857,19.0467,19.3075,154633.0
2015-10-22 10:30:00,22.21,22.22,22.09,22.17,73387.0,19.3075,19.3162,19.2032,19.2727,73387.0
2015-10-22 11:00:00,22.19,22.29,22.15,22.26,114941.0,19.2901,19.3771,19.2554,19.351,114941.0
2015-10-22 11:30:00,22.27,22.29,22.14,22.23,131947.0,19.3597,19.3771,19.2467,19.3249,131947.0
2015-10-22 12:00:00,22.22,22.22,22.09,22.13,56775.0,19.3162,19.3162,19.2032,19.238,56775.0
2015-10-22 12:30:00,22.14,22.24,22.13,22.15,74567.0,19.2467,19.3336,19.238,19.2554,74567.0
2015-10-22 13:00:00,22.15,22.16,22.01,22.05,55687.0,19.2554,19.264,19.1336,19.1684,55687.0
2015-10-22 13:30:00,22.05,22.09,21.87,21.87,53463.0,19.1684,19.2032,19.0119,19.0119,53463.0
2015-10-22 14:00:00,21.87,22.03,21.87,21.98,38185.0,19.0119,19.151,19.0119,19.1076,38185.0
2015-10-22 14:30:00,21.98,22.07,21.96,22.01,55880.0,19.1076,19.1858,19.0902,19.1336,55880.0
2015-10-22 15:00:00,22.02,22.04,21.94,22.01,68110.0,19.1423,19.1597,19.0728,19.1336,68110.0
2015-10-22 15:30:00,22.01,22.05,21.89,21.93,231891.0,19.1336,19.1684,19.0293,19.0641,231891.0
2015-10-23 09:30:00,22.2,22.26,21.74,21.77,468981.0,19.2988,19.351,18.8989,18.925,468981.0
2015-10-23 10:00:00,21.77,22.11,21.76,22.09,193553.0,18.925,19.2206,18.9163,19.2032,193553.0
2015-10-23 10:30:00,22.09,22.3,22.09,22.21,136180.0,19.2032,19.3857,19.2032,19.3075,136180.0
2015-10-23 11:00:00,22.22,22.25,22.14,22.18,103930.0,19.3162,19.3423,19.2467,19.2814,103930.0
2015-10-23 11:30:00,22.18,22.21,22.04,22.18,98849.0,19.2814,19.3075,19.1597,19.2814,98849.0
2015-10-23 12:00:00,22.18,22.22,22.14,22.2,55823.0,19.2814,19.3162,19.2467,19.2988,55823.0
2015-10-23 12:30:00,22.2,22.33,22.19,22.31,69878.0,19.2988,19.4118,19.2901,19.3944,69878.0
2015-10-23 13:00:00,22.3,22.42,22.27,22.37,81471.0,19.3857,19.4901,19.3597,19.4466,81471.0
2015-10-23 13:30:00,22.37,22.46,22.36,22.4,77513.0,19.4466,19.5248,19.4379,19.4727,77513.0
2015-10-23 14:00:00,22.4,22.54,22.4,22.53,112326.0,19.4727,19.5944,19.4727,19.5857,112326.0
2015-10-23 14:30:00,22.53,22.7,22.53,22.69,128935.0,19.5857,19.7335,19.5857,19.7248,128935.0
2015-10-23 15:00:00,22.69,22.74,22.62,22.71,200721.0,19.7248,19.7682,19.6639,19.7422,200721.0
2015-10-23 15:30:00,22.71,22.71,22.49,22.56,405200.0,19.7422,19.7422,19.5509,19.6118,405200.0
2015-10-26 09:30:00,22.6,22.6,22.19,22.24,226356.0,19.6465,19.6465,19.2901,19.3336,226356.0
2015-10-26 10:00:00,22.25,22.49,22.23,22.31,178782.0,19.3423,19.5509,19.3249,19.3944,178782.0
2015-10-26 10:30:00,22.33,22.42,22.29,22.33,61047.0,19.4118,19.4901,19.3771,19.4118,61047.0
2015-10-26 11:00:00,22.34,22.36,22.16,22.21,70022.0,19.4205,19.4379,19.264,19.3075,70022.0
2015-10-26 11:30:00,22.21,22.25,22.16,22.23,31957.0,19.3075,19.3423,19.264,19.3249,31957.0
2015-10-26 12:00:00,22.24,22.29,22.21,22.25,17061.0,19.3336,19.3771,19.3075,19.3423,17061.0
2015-10-26 12:30:00,22.25,22.35,22.25,22.31,20630.0,19.3423,19.4292,19.3423,19.3944,20630.0
2015-10-26 13:00:00,22.3,22.45,22.29,22.43,36811.0,19.3857,19.5161,19.3771,19.4988,36811.0
2015-10-26 13:30:00,22.44,22.45,22.26,22.29,47854.0,19.5075,19.5161,19.351,19.3771,47854.0
2015-10-26 14:00:00,22.31,22.34,22.19,22.26,32016.0,19.3944,19.4205,19.2901,19.351,32016.0
2015-10-26 14:30:00,22.25,22.27,22.11,22.11,47289.0,19.3423,19.3597,19.2206,19.2206,47289.0
2015-10-26 15:00:00,22.11,22.17,22.02,22.05,151446.0,19.2206,19.2727,19.1423,19.1684,151446.0
2015-10-26 15:30:00,22.05,22.07,21.93,22.0,505175.0,19.1684,19.1858,19.0641,19.125,505175.0
2015-10-27 09:30:00,21.75,21.99,21.54,21.93,222657.0,18.9076,19.1163,18.7251,19.0641,222657.0
2015-10-27 10:00:00,21.93,22.11,21.9,21.94,83271.0,19.0641,19.2206,19.038,19.0728,83271.0
2015-10-27 10:30:00,21.94,22.01,21.86,21.9,50609.0,19.0728,19.1336,19.0033,19.038,50609.0
2015-10-27 11:00:00,21.9,21.94,21.78,21.82,32196.0,19.038,19.0728,18.9337,18.9685,32196.0
2015-10-27 11:30:00,21.83,21.88,21.8,21.82,27600.0,18.9772,19.0206,18.9511,18.9685,27600.0
2015-10-27 12:00:00,21.83,21.88,21.82,21.84,49126.0,18.9772,19.0206,18.9685,18.9859,49126.0
2015-10-27 12:30:00,21.84,21.9,21.76,21.77,37399.0,18.9859,19.038,18.9163,18.925,37399.0
2015-10-27 13:00:00,21.77,21.77,21.65,21.67,51370.0,18.925,18.925,18.8207,18.8381,51370.0
2015-10-27 13:30:00,21.66,21.75,21.66,21.75,61919.0,18.8294,18.9076,18.8294,18.9076,61919.0
2015-10-27 14:00:00,21.74,21.75,21.68,21.68,70926.0,18.8989,18.9076,18.8468,18.8468,70926.0
2015-10-27 14:30:00,21.68,21.7,21.65,21.66,50466.0,18.8468,18.8642,18.8207,18.8294,50466.0
2015-10-27 15:00:00,21.67,21.82,21.67,21.82,22631.0,18.8381,18.9685,18.8381,18.9685,22631.0
2015-10-27 15:30:00,21.83,21.92,21.77,21.88,145183.0,18.9772,19.0554,18.925,19.0206,145183.0
2015-10-28 09:30:00,22.39,22.77,22.35,22.65,409491.0,19.464,19.7943,19.4292,19.69,409491.0
2015-10-28 10:00:00,22.66,22.82,22.65,22.74,284601.0,19.6987,19.8378,19.69,19.7682,284601.0
2015-10-28 10:30:00,22.74,22.82,22.71,22.77,136428.0,19.7682,19.8378,19.7422,19.7943,136428.0
2015-10-28 11:00:00,22.78,22.81,22.59,22.71,100958.0,19.803,19.8291,19.6379,19.7422,100958.0
2015-10-28 11:30:00,22.71,22.77,22.66,22.72,97881.0,19.7422,19.7943,19.6987,19.7509,97881.0
2015-10-28 12:00:00,22.72,22.77,22.65,22.7,69769.0,19.7509,19.7943,19.69,19.7335,69769.0
2015-10-28 12:30:00,22.73,22.75,22.66,22.7,43803.0,19.7596,19.7769,19.6987,19.7335,43803.0
2015-10-28 13:00:00,22.69,22.74,22.59,22.66,132281.0,19.7248,19.7682,19.6379,19.6987,132281.0
2015-10-28 13:30:00,22.65,22.68,22.53,22.6,148351.0,19.69,19.7161,19.5857,19.6465,148351.0
2015-10-28 14:00:00,22.65,22.68,21.66,21.78,483709.0,19.69,19.7161,18.8294,18.9337,483709.0
2015-10-28 14:30:00,21.79,21.79,21.26,21.37,581454.0,18.9424,18.9424,18.4817,18.5773,581454.0
2015-10-28 15:00:00,21.38,21.62,21.35,21.46,223834.0,18.586,18.7946,18.5599,18.6555,223834.0
2015-10-28 15:30:00,21.46,21.66,21.45,21.57,347871.0,18.6555,18.8294,18.6468,18.7511,347871.0
2015-10-29 09:30:00,21.25,21.43,21.1,21.18,258249.0,18.473,18.6294,18.3426,18.4121,258249.0
2015-10-29 10:00:00,21.2,21.36,21.14,21.17,129679.0,18.4295,18.5686,18.3773,18.4034,129679.0
2015-10-29 10:30:00,21.17,21.24,21.08,21.08,110580.0,18.4034,18.4643,18.3252,18.3252,110580.0
2015-10-29 11:00:00,21.07,21.08,20.93,21.01,184535.0,18.3165,18.3252,18.1948,18.2643,184535.0
2015-10-29 11:30:00,20.99,21.06,20.85,20.87,137042.0,18.2469,18.3078,18.1252,18.1426,137042.0
2015-10-29 12:00:00,20.88,20.94,20.84,20.91,74312.0,18.1513,18.2035,18.1165,18.1774,74312.0
2015-10-29 12:30:00,20.91,20.91,20.69,20.71,153193.0,18.1774,18.1774,17.9862,18.0035,153193.0
2015-10-29 13:00:00,20.7,20.75,20.68,20.72,83221.0,17.9948,18.0383,17.9775,18.0122,83221.0
2015-10-29 13:30:00,20.71,20.71,20.44,20.47,173983.0,18.0035,18.0035,17.7688,17.7949,173983.0
2015-10-29 14:00:00,20.45,20.56,20.44,20.49,107425.0,17.7775,17.8731,17.7688,17.8123,107425.0
2015-10-29 14:30:00,20.49,20.65,20.49,20.62,115219.0,17.8123,17.9514,17.8123,17.9253,115219.0
2015-10-29 15:00:00,20.62,20.69,20.59,20.65,140593.0,17.9253,17.9862,17.8992,17.9514,140593.0
2015-10-29 15:30:00,20.66,20.7,20.49,20.56,619637.0,17.9601,17.9948,17.8123,17.8731,619637.0
2015-10-30 09:30:00,20.51,20.72,20.46,20.64,433813.0,17.8297,18.0122,17.7862,17.9427,433813.0
2015-10-30 10:00:00,20.64,20.64,20.46,20.48,89934.0,17.9427,17.9427,17.7862,17.8036,89934.0
2015-10-30 10:30:00,20.48,20.58,20.43,20.45,67365.0,17.8036,17.8905,17.7601,17.7775,67365.0
2015-10-30 11:00:00,20.45,20.64,20.45,20.62,51167.0,17.7775,17.9427,17.7775,17.9253,51167.0
2015-10-30 11:30:00,20.62,20.69,20.6,20.61,45090.0,17.9253,17.9862,17.9079,17.9166,45090.0
2015-10-30 12:00:00,20.6,20.66,20.57,20.62,61435.0,17.9079,17.9601,17.8818,17.9253,61435.0
2015-10-30 12:30:00,20.6,20.78,20.59,20.76,68946.0,17.9079,18.0644,17.8992,18.047,68946.0
2015-10-30 13:00:00,20.77,20.9,20.77,20.83,125989.0,18.0557,18.1687,18.0557,18.1079,125989.0
2015-10-30 13:30:00,20.83,20.83,20.76,20.76,55263.0,18.1079,18.1079,18.047,18.047,55263.0
2015-10-30 14:00:00,20.75,20.8,20.68,20.7,88788.0,18.0383,18.0818,17.9775,17.9948,88788.0
2015-10-30 14:30:00,20.69,20.72,20.63,20.64,50854.0,17.9862,18.0122,17.934,17.9427,50854.0
2015-10-30 15:00:00,20.64,20.65,20.49,20.49,50970.0,17.9427,17.9514,17.8123,17.8123,50970.0
2015-10-30 15:30:00,20.48,20.51,20.39,20.45,248283.0,17.8036,17.8297,17.7254,17.7775,248283.0
2015-11-02 09:30:00,20.25,20.35,20.16,20.22,209142.0,17.6037,17.6906,17.5254,17.5776,209142.0
2015-11-02 10:00:00,20.2,20.22,19.98,20.09,183932.0,17.5602,17.5776,17.3689,17.4646,183932.0
2015-11-02 10:30:00,20.09,20.18,20.05,20.16,64521.0,17.4646,17.5428,17.4298,17.5254,64521.0
2015-11-02 11:00:00,20.16,20.38,20.14,20.36,67526.0,17.5254,17.7167,17.508,17.6993,67526.0
2015-11-02 11:30:00,20.37,20.44,20.31,20.31,74560.0,17.708,17.7688,17.6558,17.6558,74560.0
2015-11-02 12:00:00,20.3,20.39,20.27,20.38,38010.0,17.6471,17.7254,17.621,17.7167,38010.0
2015-11-02 12:30:00,20.38,20.4,20.33,20.36,26295.0,17.7167,17.734,17.6732,17.6993,26295.0
2015-11-02 13:00:00,20.36,20.57,20.36,20.56,36314.0,17.6993,17.8818,17.6993,17.8731,36314.0
2015-11-02 13:30:00,20.55,20.66,20.55,20.64,59555.0,17.8644,17.9601,17.8644,17.9427,59555.0
2015-11-02 14:00:00,20.64,20.69,20.6,20.66,98797.0,17.9427,17.9862,17.9079,17.9601,98797.0
2015-11-02 14:30:00,20.66,20.69,20.6,20.63,75843.0,17.9601,17.9862,17.9079,17.934,75843.0
2015-11-02 15:00:00,20.65,20.67,20.4,20.57,111944.0,17.9514,17.9688,17.734,17.8818,111944.0
2015-11-02 15:30:00,20.56,20.58,20.46,20.48,143611.0,17.8731,17.8905,17.7862,17.8036,143611.0
2015-11-03 09:30:00,20.14,20.19,19.97,20.0,383394.0,17.508,17.5515,17.3602,17.3863,383394.0
2015-11-03 10:00:00,19.99,20.21,19.98,20.21,159124.0,17.3776,17.5689,17.3689,17.5689,159124.0
2015-11-03 10:30:00,20.23,20.24,20.1,20.12,77341.0,17.5863,17.595,17.4733,17.4906,77341.0
2015-11-03 11:00:00,20.11,20.37,20.1,20.36,57488.0,17.4819,17.708,17.4733,17.6993,57488.0
2015-11-03 11:30:00,20.37,20.37,20.27,20.28,64359.0,17.708,17.708,17.621,17.6297,64359.0
2015-11-03 12:00:00,20.28,20.3,20.07,20.17,111975.0,17.6297,17.6471,17.4472,17.5341,111975.0
2015-11-03 12:30:00,20.17,20.25,20.13,20.16,74483.0,17.5341,17.6037,17.4993,17.5254,74483.0
2015-11-03 13:00:00,20.15,20.21,20.1,20.14,85439.0,17.5167,17.5689,17.4733,17.508,85439.0
2015-11-03 13:30:00,20.15,20.18,20.09,20.13,51984.0,17.5167,17.5428,17.4646,17.4993,51984.0
2015-11-03 14:00:00,20.13,20.33,20.11,20.29,76481.0,17.4993,17.6732,17.4819,17.6384,76481.0
2015-11-03 14:30:00,20.3,20.53,20.3,20.5,198110.0,17.6471,17.8471,17.6471,17.821,198110.0
2015-11-03 15:00:00,20.5,20.5,20.43,20.5,132999.0,17.821,17.821,17.7601,17.821,132999.0
2015-11-03 15:30:00,20.5,20.57,20.39,20.41,214105.0,17.821,17.8818,17.7254,17.7427,214105.0
2015-11-04 09:30:00,20.59,20.83,20.58,20.63,272857.0,17.8992,18.1079,17.8905,17.934,272857.0
2015-11-04 10:00:00,20.63,20.63,20.48,20.53,115438.0,17.934,17.934,17.8036,17.8471,115438.0
2015-11-04 10:30:00,20.55,20.6,20.31,20.37,162670.0,17.8644,17.9079,17.6558,17.708,162670.0
2015-11-04 11:00:00,20.37,20.43,20.31,20.33,109881.0,17.708,17.7601,17.6558,17.6732,109881.0
2015-11-04 11:30:00,20.31,20.32,20.17,20.21,115171.0,17.6558,17.6645,17.5341,17.5689,115171.0
2015-11-04 12:00:00,20.21,20.32,20.21,20.25,66702.0,17.5689,17.6645,17.5689,17.6037,66702.0
2015-11-04 12:30:00,20.24,20.24,20.13,20.14,67729.0,17.595,17.595,17.4993,17.508,67729.0
2015-11-04 13:00:00,20.12,20.13,20.01,20.05,102816.0,17.4906,17.4993,17.395,17.4298,102816.0
2015-11-04 13:30:00,20.06,20.25,20.02,20.08,111946.0,17.4385,17.6037,17.4037,17.4559,111946.0
2015-11-04 14:00:00,20.08,20.15,20.02,20.12,133002.0,17.4559,17.5167,17.4037,17.4906,133002.0
2015-11-04 14:30:00,20.13,20.23,20.12,20.12,97449.0,17.4993,17.5863,17.4906,17.4906,97449.0
2015-11-04 15:00:00,20.12,20.14,20.08,20.13,141519.0,17.4906,17.508,17.4559,17.4993,141519.0
2015-11-04 15:30:00,20.13,20.15,20.04,20.06,405396.0,17.4993,17.5167,17.4211,17.4385,405396.0
2015-11-05 09:30:00,20.13,20.13,19.68,19.73,303156.0,17.4993,17.4993,17.1081,17.1516,303156.0
2015-11-05 10:00:00,19.72,19.75,19.65,19.68,217913.0,17.1429,17.169,17.0821,17.1081,217913.0
2015-11-05 10:30:00,19.68,19.87,19.66,19.86,133279.0,17.1081,17.2733,17.0908,17.2646,133279.0
2015-11-05 11:00:00,19.86,19.92,19.69,19.76,113142.0,17.2646,17.3168,17.1168,17.1777,113142.0
2015-11-05 11:30:00,19.76,19.77,19.66,19.66,119920.0,17.1777,17.1864,17.0908,17.0908,119920.0
2015-11-05 12:00:00,19.67,19.82,19.67,19.7,77823.0,17.0994,17.2298,17.0994,17.1255,77823.0
2015-11-05 12:30:00,19.71,19.8,19.64,19.73,88869.0,17.1342,17.2125,17.0734,17.1516,88869.0
2015-11-05 13:00:00,19.74,19.76,19.61,19.63,127054.0,17.1603,17.1777,17.0473,17.0647,127054.0
2015-11-05 13:30:00,19.63,19.67,19.6,19.65,99373.0,17.0647,17.0994,17.0386,17.0821,99373.0
2015-11-05 14:00:00,19.65,19.68,19.57,19.57,142562.0,17.0821,17.1081,17.0125,17.0125,142562.0
2015-11-05 14:30:00,19.56,19.74,19.55,19.65,112051.0,17.0038,17.1603,16.9951,17.0821,112051.0
2015-11-05 15:00:00,19.64,19.79,19.63,19.76,132757.0,17.0734,17.2038,17.0647,17.1777,132757.0
2015-11-05 15:30:00,19.75,19.76,19.61,19.68,282391.0,17.169,17.1777,17.0473,17.1081,282391.0
2015-11-06 09:30:00,19.08,19.09,18.79,18.93,720971.0,16.5866,16.5952,16.3344,16.4562,720971.0
2015-11-06 10:00:00,18.92,19.04,18.85,18.9,212132.0,16.4475,16.5518,16.3866,16.4301,212132.0
2015-11-06 10:30:00,18.9,18.99,18.88,18.98,181120.0,16.4301,16.5083,16.4127,16.4996,181120.0
2015-11-06 11:00:00,18.98,18.98,18.86,18.89,161297.0,16.4996,16.4996,16.3953,16.4214,161297.0
2015-11-06 11:30:00,18.87,19.05,18.87,18.99,155868.0,16.404,16.5605,16.404,16.5083,155868.0
2015-11-06 12:00:00,19.0,19.11,18.99,18.99,112069.0,16.517,16.6126,16.5083,16.5083,112069.0
2015-11-06 12:30:00,18.99,19.13,18.97,19.05,81608.0,16.5083,16.63,16.4909,16.5605,81608.0
2015-11-06 13:00:00,19.04,19.06,18.98,19.0,87922.0,16.5518,16.5692,16.4996,16.517,87922.0
2015-11-06 13:30:00,19.0,19.04,18.95,18.96,97251.0,16.517,16.5518,16.4735,16.4822,97251.0
2015-11-06 14:00:00,18.97,19.01,18.88,18.89,124557.0,16.4909,16.5257,16.4127,16.4214,124557.0
2015-11-06 14:30:00,18.89,18.92,18.85,18.85,114167.0,16.4214,16.4475,16.3866,16.3866,114167.0
2015-11-06 15:00:00,18.85,18.93,18.85,18.89,155691.0,16.3866,16.4562,16.3866,16.4214,155691.0
2015-11-06 15:30:00,18.89,18.94,18.86,18.91,426587.0,16.4214,16.4648,16.3953,16.4388,426587.0
2015-11-09 09:30:00,18.85,18.94,18.78,18.83,266450.0,16.3866,16.4648,16.3258,16.3692,266450.0
2015-11-09 10:00:00,18.82,18.94,18.76,18.9,152596.0,16.3605,16.4648,16.3084,16.4301,152596.0
2015-11-09 10:30:00,18.9,19.01,18.9,18.96,61943.0,16.4301,16.5257,16.4301,16.4822,61943.0
2015-11-09 11:00:00,18.95,18.96,18.87,18.87,54531.0,16.4735,16.4822,16.404,16.404,54531.0
2015-11-09 11:30:00,18.89,18.89,18.8,18.8,95313.0,16.4214,16.4214,16.3431,16.3431,95313.0
2015-11-09 12:00:00,18.8,18.84,18.72,18.82,92369.0,16.3431,16.3779,16.2736,16.3605,92369.0
2015-11-09 12:30:00,18.82,18.96,18.82,18.95,57976.0,16.3605,16.4822,16.3605,16.4735,57976.0
2015-11-09 13:00:00,18.96,19.0,18.93,18.96,65262.0,16.4822,16.517,16.4562,16.4822,65262.0
2015-11-09 13:30:00,18.96,19.03,18.96,18.98,34474.0,16.4822,16.5431,16.4822,16.4996,34474.0
2015-11-09 14:00:00,18.98,19.14,18.96,19.13,82348.0,16.4996,16.6387,16.4822,16.63,82348.0
2015-11-09 14:30:00,19.13,19.2,19.12,19.2,83508.0,16.63,16.6909,16.6213,16.6909,83508.0
2015-11-09 15:00:00,19.21,19.34,19.2,19.3,134069.0,16.6996,16.8126,16.6909,16.7778,134069.0
2015-11-09 15:30:00,19.3,19.37,19.26,19.33,454532.0,16.7778,16.8387,16.743,16.8039,454532.0
2015-11-10 09:30:00,19.07,19.1,18.88,19.04,227872.0,16.5779,16.6039,16.4127,16.5518,227872.0
2015-11-10 10:00:00,19.04,19.16,19.03,19.08,71931.0,16.5518,16.6561,16.5431,16.5866,71931.0
2015-11-10 10:30:00,19.08,19.1,18.95,19.1,111174.0,16.5866,16.6039,16.4735,16.6039,111174.0
2015-11-10 11:00:00,19.1,19.25,19.08,19.1,86606.0,16.6039,16.7343,16.5866,16.6039,86606.0
2015-11-10 11:30:00,19.09,19.28,19.09,19.23,104890.0,16.5952,16.7604,16.5952,16.7169,104890.0
2015-11-10 12:00:00,19.22,19.28,19.18,19.24,40604.0,16.7083,16.7604,16.6735,16.7256,40604.0
2015-11-10 12:30:00,19.24,19.24,19.09,19.11,58515.0,16.7256,16.7256,16.5952,16.6126,58515.0
2015-11-10 13:00:00,19.1,19.12,19.01,19.05,80361.0,16.6039,16.6213,16.5257,16.5605,80361.0
2015-11-10 13:30:00,19.05,19.07,18.93,18.94,62129.0,16.5605,16.5779,16.4562,16.4648,62129.0
2015-11-10 14:00:00,18.93,18.98,18.91,18.98,70061.0,16.4562,16.4996,16.4388,16.4996,70061.0
2015-11-10 14:30:00,18.97,19.03,18.93,18.96,70183.0,16.4909,16.5431,16.4562,16.4822,70183.0
2015-11-10 15:00:00,18.95,18.98,18.92,18.92,117731.0,16.4735,16.4996,16.4475,16.4475,117731.0
2015-11-10 15:30:00,18.92,19.04,18.83,18.97,670946.0,16.4475,16.5518,16.3692,16.4909,670946.0
2015-11-11 09:30:00,18.99,19.19,18.96,18.99,143511.0,16.5083,16.6822,16.4822,16.5083,143511.0
2015-11-11 10:00:00,19.01,19.05,18.91,19.04,46471.0,16.5257,16.5605,16.4388,16.5518,46471.0
2015-11-11 10:30:00,19.05,19.1,19.01,19.08,44225.0,16.5605,16.6039,16.5257,16.5866,44225.0
2015-11-11 11:00:00,19.08,19.15,19.05,19.08,42711.0,16.5866,16.6474,16.5605,16.5866,42711.0
2015-11-11 11:30:00,19.09,19.2,19.09,19.19,38711.0,16.5952,16.6909,16.5952,16.6822,38711.0
2015-11-11 12:00:00,19.2,19.21,19.06,19.06,32810.0,16.6909,16.6996,16.5692,16.5692,32810.0
2015-11-11 12:30:00,19.06,19.07,18.96,18.98,52155.0,16.5692,16.5779,16.4822,16.4996,52155.0
2015-11-11 13:00:00,19.0,19.05,18.96,19.02,49489.0,16.517,16.5605,16.4822,16.5344,49489.0
2015-11-11 13:30:00,19.01,19.13,19.01,19.1,43711.0,16.5257,16.63,16.5257,16.6039,43711.0
2015-11-11 14:00:00,19.1,19.22,19.09,19.22,163187.0,16.6039,16.7083,16.5952,16.7083,163187.0
2015-11-11 14:30:00,19.23,19.31,19.19,19.26,172155.0,16.7169,16.7865,16.6822,16.743,172155.0
2015-11-11 15:00:00,19.25,19.36,19.23,19.35,197215.0,16.7343,16.83,16.7169,16.8213,197215.0
2015-11-11 15:30:00,19.34,19.38,19.18,19.26,586197.0,16.8126,16.8473,16.6735,16.743,586197.0
2015-11-12 09:30:00,18.86,19.42,18.8,19.37,433202.0,16.3953,16.8821,16.3431,16.8387,433202.0
2015-11-12 10:00:00,19.37,19.4,19.1,19.14,126673.0,16.8387,16.8647,16.6039,16.6387,126673.0
2015-11-12 10:30:00,19.13,19.15,18.95,18.99,54137.0,16.63,16.6474,16.4735,16.5083,54137.0
2015-11-12 11:00:00,19.0,19.06,18.96,18.97,87729.0,16.517,16.5692,16.4822,16.4909,87729.0
2015-11-12 11:30:00,18.96,19.08,18.95,19.02,95097.0,16.4822,16.5866,16.4735,16.5344,95097.0
2015-11-12 12:00:00,19.01,19.01,18.89,18.98,116401.0,16.5257,16.5257,16.4214,16.4996,116401.0
2015-11-12 12:30:00,18.98,19.03,18.93,19.0,55796.0,16.4996,16.5431,16.4562,16.517,55796.0
2015-11-12 13:00:00,19.01,19.13,19.01,19.13,46941.0,16.5257,16.63,16.5257,16.63,46941.0
2015-11-12 13:30:00,19.13,19.25,19.11,19.15,51573.0,16.63,16.7343,16.6126,16.6474,51573.0
2015-11-12 14:00:00,19.15,19.16,19.06,19.14,29515.0,16.6474,16.6561,16.5692,16.6387,29515.0
2015-11-12 14:30:00,19.14,19.14,19.05,19.07,37757.0,16.6387,16.6387,16.5605,16.5779,37757.0
2015-11-12 15:00:00,19.08,19.17,19.08,19.09,68646.0,16.5866,16.6648,16.5866,16.5952,68646.0
2015-11-12 15:30:00,19.09,19.14,19.06,19.09,267370.0,16.5952,16.6387,16.5692,16.5952,267370.0
2015-11-13 09:30:00,19.05,19.07,18.91,18.98,235994.0,16.5605,16.5779,16.4388,16.4996,235994.0
2015-11-13 10:00:00,18.99,19.19,18.91,19.17,167807.0,16.5083,16.6822,16.4388,16.6648,167807.0
2015-11-13 10:30:00,19.17,19.3,19.16,19.29,120945.0,16.6648,16.7778,16.6561,16.7691,120945.0
2015-11-13 11:00:00,19.28,19.28,19.22,19.27,116213.0,16.7604,16.7604,16.7083,16.7517,116213.0
2015-11-13 11:30:00,19.27,19.41,19.26,19.41,116981.0,16.7517,16.8734,16.743,16.8734,116981.0
2015-11-13 12:00:00,19.41,19.43,19.32,19.32,120620.0,16.8734,16.8908,16.7952,16.7952,120620.0
2015-11-13 12:30:00,19.33,19.34,19.27,19.32,70675.0,16.8039,16.8126,16.7517,16.7952,70675.0
2015-11-13 13:00:00,19.32,19.36,19.3,19.35,77667.0,16.7952,16.83,16.7778,16.8213,77667.0
2015-11-13 13:30:00,19.35,19.38,19.27,19.28,75194.0,16.8213,16.8473,16.7517,16.7604,75194.0
2015-11-13 14:00:00,19.29,19.34,19.23,19.31,64949.0,16.7691,16.8126,16.7169,16.7865,64949.0
2015-11-13 14:30:00,19.32,19.41,19.32,19.4,59742.0,16.7952,16.8734,16.7952,16.8647,59742.0
2015-11-13 15:00:00,19.39,19.41,19.37,19.37,71578.0,16.856,16.8734,16.8387,16.8387,71578.0
2015-11-13 15:30:00,19.37,19.39,19.24,19.25,427612.0,16.8387,16.856,16.7256,16.7343,427612.0
2015-11-16 09:30:00,19.36,19.58,19.35,19.43,231508.0,16.83,17.0212,16.8213,16.8908,231508.0
2015-11-16 10:00:00,19.43,19.54,19.33,19.51,170907.0,16.8908,16.9864,16.8039,16.9604,170907.0
2015-11-16 10:30:00,19.5,19.52,19.38,19.4,50860.0,16.9517,16.9691,16.8473,16.8647,50860.0
2015-11-16 11:00:00,19.41,19.49,19.37,19.44,71421.0,16.8734,16.943,16.8387,16.8995,71421.0
2015-11-16 11:30:00,19.44,19.48,19.4,19.42,55517.0,16.8995,16.9343,16.8647,16.8821,55517.0
2015-11-16 12:00:00,19.44,19.49,19.39,19.48,36218.0,16.8995,16.943,16.856,16.9343,36218.0
2015-11-16 12:30:00,19.49,19.52,19.46,19.5,36770.0,16.943,16.9691,16.9169,16.9517,36770.0
2015-11-16 13:00:00,19.51,19.57,19.5,19.54,67046.0,16.9604,17.0125,16.9517,16.9864,67046.0
2015-11-16 13:30:00,19.54,19.56,19.4,19.55,83373.0,16.9864,17.0038,16.8647,16.9951,83373.0
2015-11-16 14:00:00,19.55,19.57,19.45,19.45,62098.0,16.9951,17.0125,16.9082,16.9082,62098.0
2015-11-16 14:30:00,19.45,19.48,19.34,19.35,53904.0,16.9082,16.9343,16.8126,16.8213,53904.0
2015-11-16 15:00:00,19.34,19.42,19.31,19.38,42008.0,16.8126,16.8821,16.7865,16.8473,42008.0
2015-11-16 15:30:00,19.37,19.39,19.33,19.37,87970.0,16.8387,16.856,16.8039,16.8387,87970.0
2015-11-17 09:30:00,19.2,19.29,19.07,19.12,129874.0,16.6909,16.7691,16.5779,16.6213,129874.0
2015-11-17 10:00:00,19.13,19.15,18.96,19.0,117476.0,16.63,16.6474,16.4822,16.517,117476.0
2015-11-17 10:30:00,19.0,19.03,18.91,18.91,99771.0,16.517,16.5431,16.4388,16.4388,99771.0
2015-11-17 11:00:00,18.9,18.95,18.78,18.8,128112.0,16.4301,16.4735,16.3258,16.3431,128112.0
2015-11-17 11:30:00,18.81,18.81,18.44,18.47,369105.0,16.3518,16.3518,16.0302,16.0563,369105.0
2015-11-17 12:00:00,18.47,18.57,18.46,18.57,193129.0,16.0563,16.1432,16.0476,16.1432,193129.0
2015-11-17 12:30:00,18.53,18.53,18.47,18.51,127041.0,16.1084,16.1084,16.0563,16.091,127041.0
2015-11-17 13:00:00,18.5,18.54,18.45,18.48,131085.0,16.0823,16.1171,16.0389,16.065,131085.0
2015-11-17 13:30:00,18.48,18.5,18.44,18.44,142938.0,16.065,16.0823,16.0302,16.0302,142938.0
2015-11-17 14:00:00,18.43,18.64,18.42,18.6,180626.0,16.0215,16.2041,16.0128,16.1693,180626.0
2015-11-17 14:30:00,18.6,18.67,18.53,18.62,157379.0,16.1693,16.2301,16.1084,16.1867,157379.0
2015-11-17 15:00:00,18.61,18.72,18.57,18.62,270230.0,16.178,16.2736,16.1432,16.1867,270230.0
2015-11-17 15:30:00,18.63,18.68,18.58,18.6,710723.0,16.1954,16.2388,16.1519,16.1693,710723.0
2015-11-18 09:30:00,18.63,18.69,18.54,18.58,149774.0,16.1954,16.2475,16.1171,16.1519,149774.0
2015-11-18 10:00:00,18.56,18.56,18.38,18.41,78191.0,16.1345,16.1345,15.978,16.0041,78191.0
2015-11-18 10:30:00,18.41,18.43,18.36,18.38,91411.0,16.0041,16.0215,15.9606,15.978,91411.0
2015-11-18 11:00:00,18.38,18.38,18.25,18.26,112672.0,15.978,15.978,15.865,15.8737,112672.0
2015-11-18 11:30:00,18.25,18.28,18.22,18.26,67763.0,15.865,15.8911,15.8389,15.8737,67763.0
2015-11-18 12:00:00,18.25,18.26,18.21,18.23,54455.0,15.865,15.8737,15.8302,15.8476,54455.0
2015-11-18 12:30:00,18.23,18.31,18.23,18.31,37527.0,15.8476,15.9172,15.8476,15.9172,37527.0
2015-11-18 13:00:00,18.31,18.47,18.31,18.47,68431.0,15.9172,16.0563,15.9172,16.0563,68431.0
2015-11-18 13:30:00,18.47,18.64,18.44,18.49,84545.0,16.0563,16.2041,16.0302,16.0737,84545.0
2015-11-18 14:00:00,18.47,18.7,18.38,18.56,285732.0,16.0563,16.2562,15.978,16.1345,285732.0
2015-11-18 14:30:00,18.56,18.73,18.54,18.73,80231.0,16.1345,16.2823,16.1171,16.2823,80231.0
2015-11-18 15:00:00,18.73,18.92,18.72,18.89,139523.0,16.2823,16.4475,16.2736,16.4214,139523.0
2015-11-18 15:30:00,18.89,18.99,18.88,18.9,667096.0,16.4214,16.5083,16.4127,16.4301,667096.0
2015-11-19 09:30:00,19.21,19.32,19.02,19.24,320130.0,16.6996,16.7952,16.5344,16.7256,320130.0
2015-11-19 10:00:00,19.25,19.42,19.24,19.39,138358.0,16.7343,16.8821,16.7256,16.856,138358.0
2015-11-19 10:30:00,19.39,19.54,19.39,19.49,106328.0,16.856,16.9864,16.856,16.943,106328.0
2015-11-19 11:00:00,19.49,19.5,19.36,19.49,91903.0,16.943,16.9517,16.83,16.943,91903.0
2015-11-19 11:30:00,19.49,19.6,19.45,19.53,184120.0,16.943,17.0386,16.9082,16.9777,184120.0
2015-11-19 12:00:00,19.53,19.59,19.45,19.5,50901.0,16.9777,17.0299,16.9082,16.9517,50901.0
2015-11-19 12:30:00,19.49,19.49,19.37,19.41,58811.0,16.943,16.943,16.8387,16.8734,58811.0
2015-11-19 13:00:00,19.41,19.41,19.31,19.4,44557.0,16.8734,16.8734,16.7865,16.8647,44557.0
2015-11-19 13:30:00,19.4,19.5,19.38,19.39,50277.0,16.8647,16.9517,16.8473,16.856,50277.0
2015-11-19 14:00:00,19.39,19.44,19.21,19.43,105480.0,16.856,16.8995,16.6996,16.8908,105480.0
2015-11-19 14:30:00,19.42,19.43,19.33,19.42,48801.0,16.8821,16.8908,16.8039,16.8821,48801.0
2015-11-19 15:00:00,19.43,19.5,19.41,19.48,79732.0,16.8908,16.9517,16.8734,16.9343,79732.0
2015-11-19 15:30:00,19.48,19.52,19.43,19.46,259983.0,16.9343,16.9691,16.8908,16.9169,259983.0
2015-11-20 09:30:00,19.53,19.53,19.26,19.29,184947.0,16.9777,16.9777,16.743,16.7691,184947.0
2015-11-20 10:00:00,19.28,19.32,18.99,19.05,110933.0,16.7604,16.7952,16.5083,16.5605,110933.0
2015-11-20 10:30:00,19.04,19.17,18.95,18.95,144558.0,16.5518,16.6648,16.4735,16.4735,144558.0
2015-11-20 11:00:00,18.94,19.07,18.93,19.01,139142.0,16.4648,16.5779,16.4562,16.5257,139142.0
2015-11-20 11:30:00,19.0,19.01,18.88,18.89,99794.0,16.517,16.5257,16.4127,16.4214,99794.0
2015-11-20 12:00:00,18.89,18.9,18.76,18.82,114888.0,16.4214,16.4301,16.3084,16.3605,114888.0
2015-11-20 12:30:00,18.82,18.89,18.8,18.86,88100.0,16.3605,16.4214,16.3431,16.3953,88100.0
2015-11-20 13:00:00,18.87,18.91,18.81,18.81,57993.0,16.404,16.4388,16.3518,16.3518,57993.0
2015-11-20 13:30:00,18.81,18.88,18.77,18.78,59690.0,16.3518,16.4127,16.3171,16.3258,59690.0
2015-11-20 14:00:00,18.78,18.78,18.71,18.72,94591.0,16.3258,16.3258,16.2649,16.2736,94591.0
2015-11-20 14:30:00,18.72,18.72,18.66,18.67,82731.0,16.2736,16.2736,16.2214,16.2301,82731.0
2015-11-20 15:00:00,18.67,18.71,18.58,18.58,164259.0,16.2301,16.2649,16.1519,16.1519,164259.0
2015-11-20 15:30:00,18.58,18.85,18.58,18.81,629647.0,16.1519,16.3866,16.1519,16.3518,629647.0
2015-11-23 09:30:00,18.67,18.77,18.57,18.66,139629.0,16.2301,16.3171,16.1432,16.2214,139629.0
2015-11-23 10:00:00,18.65,18.78,18.6,18.77,70933.0,16.2127,16.3258,16.1693,16.3171,70933.0
2015-11-23 10:30:00,18.79,18.8,18.64,18.71,91104.0,16.3344,16.3431,16.2041,16.2649,91104.0
2015-11-23 11:00:00,18.7,18.81,18.7,18.78,40713.0,16.2562,16.3518,16.2562,16.3258,40713.0
2015-11-23 11:30:00,18.8,18.8,18.75,18.77,24714.0,16.3431,16.3431,16.2997,16.3171,24714.0
2015-11-23 12:00:00,18.74,18.75,18.71,18.75,13146.0,16.291,16.2997,16.2649,16.2997,13146.0
2015-11-23 12:30:00,18.75,18.81,18.72,18.8,79064.0,16.2997,16.3518,16.2736,16.3431,79064.0
2015-11-23 13:00:00,18.81,18.81,18.75,18.8,89249.0,16.3518,16.3518,16.2997,16.3431,89249.0
2015-11-23 13:30:00,18.79,18.82,18.74,18.76,115484.0,16.3344,16.3605,16.291,16.3084,115484.0
2015-11-23 14:00:00,18.77,18.78,18.66,18.67,133026.0,16.3171,16.3258,16.2214,16.2301,133026.0
2015-11-23 14:30:00,18.67,18.69,18.64,18.67,94628.0,16.2301,16.2475,16.2041,16.2301,94628.0
2015-11-23 15:00:00,18.67,18.7,18.65,18.66,86713.0,16.2301,16.2562,16.2127,16.2214,86713.0
2015-11-23 15:30:00,18.66,18.7,18.61,18.66,183248.0,16.2214,16.2562,16.178,16.2214,183248.0
2015-11-24 09:30:00,18.92,19.1,18.92,19.01,154231.0,16.4475,16.6039,16.4475,16.5257,154231.0
2015-11-24 10:00:00,19.0,19.08,18.84,18.87,87464.0,16.517,16.5866,16.3779,16.404,87464.0
2015-11-24 10:30:00,18.87,19.05,18.87,19.04,79756.0,16.404,16.5605,16.404,16.5518,79756.0
2015-11-24 11:00:00,19.05,19.1,19.03,19.07,62249.0,16.5605,16.6039,16.5431,16.5779,62249.0
2015-11-24 11:30:00,19.08,19.17,19.08,19.15,90403.0,16.5866,16.6648,16.5866,16.6474,90403.0
2015-11-24 12:00:00,19.15,19.25,19.15,19.22,202844.0,16.6474,16.7343,16.6474,16.7083,202844.0
2015-11-24 12:30:00,19.22,19.26,19.21,19.23,82736.0,16.7083,16.743,16.6996,16.7169,82736.0
2015-11-24 13:00:00,19.24,19.27,19.17,19.18,123134.0,16.7256,16.7517,16.6648,16.6735,123134.0
2015-11-24 13:30:00,19.18,19.27,19.17,19.27,76862.0,16.6735,16.7517,16.6648,16.7517,76862.0
2015-11-24 14:00:00,19.27,19.37,19.25,19.36,125223.0,16.7517,16.8387,16.7343,16.83,125223.0
2015-11-24 14:30:00,19.36,19.36,19.28,19.31,109442.0,16.83,16.83,16.7604,16.7865,109442.0
2015-11-24 15:00:00,19.31,19.33,19.28,19.32,91009.0,16.7865,16.8039,16.7604,16.7952,91009.0
2015-11-24 15:30:00,19.32,19.33,19.12,19.15,503416.0,16.7952,16.8039,16.6213,16.6474,503416.0
2015-11-25 09:30:00,18.93,19.03,18.81,18.97,205763.0,16.4562,16.5431,16.3518,16.4909,205763.0
2015-11-25 10:00:00,18.97,19.01,18.91,18.99,82902.0,16.4909,16.5257,16.4388,16.5083,82902.0
2015-11-25 10:30:00,18.98,19.15,18.96,19.12,94075.0,16.4996,16.6474,16.4822,16.6213,94075.0
2015-11-25 11:00:00,19.13,19.28,19.13,19.23,70556.0,16.63,16.7604,16.63,16.7169,70556.0
2015-11-25 11:30:00,19.23,19.31,19.2,19.28,83430.0,16.7169,16.7865,16.6909,16.7604,83430.0
2015-11-25 12:00:00,19.29,19.29,19.11,19.11,58539.0,16.7691,16.7691,16.6126,16.6126,58539.0
2015-11-25 12:30:00,19.11,19.14,19.09,19.11,42860.0,16.6126,16.6387,16.5952,16.6126,42860.0
2015-11-25 13:00:00,19.11,19.19,19.1,19.11,38643.0,16.6126,16.6822,16.6039,16.6126,38643.0
2015-11-25 13:30:00,19.1,19.13,19.01,19.13,34671.0,16.6039,16.63,16.5257,16.63,34671.0
2015-11-25 14:00:00,19.13,19.15,19.05,19.09,60555.0,16.63,16.6474,16.5605,16.5952,60555.0
2015-11-25 14:30:00,19.09,19.09,19.04,19.08,29090.0,16.5952,16.5952,16.5518,16.5866,29090.0
2015-11-25 15:00:00,19.08,19.18,19.06,19.08,26242.0,16.5866,16.6735,16.5692,16.5866,26242.0
2015-11-25 15:30:00,19.09,19.17,19.03,19.15,149586.0,16.5952,16.6648,16.5431,16.6474,149586.0
2015-11-27 09:30:00,18.52,18.93,18.52,18.7,258350.0,16.0997,16.4562,16.0997,16.2562,258350.0
2015-11-27 10:00:00,18.7,18.75,18.61,18.61,132840.0,16.2562,16.2997,16.178,16.178,132840.0
2015-11-27 10:30:00,18.61,18.64,18.57,18.57,153733.0,16.178,16.2041,16.1432,16.1432,153733.0
2015-11-27 11:00:00,18.58,18.63,18.55,18.61,76203.0,16.1519,16.1954,16.1258,16.178,76203.0
2015-11-27 11:30:00,18.61,18.68,18.6,18.61,56758.0,16.178,16.2388,16.1693,16.178,56758.0
2015-11-27 12:00:00,18.61,18.64,18.59,18.64,67006.0,16.178,16.2041,16.1606,16.2041,67006.0
2015-11-27 12:30:00,18.64,18.76,18.64,18.75,338334.0,16.2041,16.3084,16.2041,16.2997,338334.0
2015-11-30 09:30:00,18.69,18.95,18.69,18.87,183917.0,16.2475,16.4735,16.2475,16.404,183917.0
2015-11-30 10:00:00,18.87,19.01,18.87,18.94,79604.0,16.404,16.5257,16.404,16.4648,79604.0
2015-11-30 10:30:00,18.94,19.0,18.89,18.92,87437.0,16.4648,16.517,16.4214,16.4475,87437.0
2015-11-30 11:00:00,18.91,18.99,18.87,18.95,99189.0,16.4388,16.5083,16.404,16.4735,99189.0
2015-11-30 11:30:00,18.95,19.01,18.94,18.97,97958.0,16.4735,16.5257,16.4648,16.4909,97958.0
2015-11-30 12:00:00,18.96,19.01,18.96,18.98,89363.0,16.4822,16.5257,16.4822,16.4996,89363.0
2015-11-30 12:30:00,18.98,18.98,18.92,18.92,40611.0,16.4996,16.4996,16.4475,16.4475,40611.0
2015-11-30 13:00:00,18.91,19.01,18.91,18.97,65298.0,16.4388,16.5257,16.4388,16.4909,65298.0
2015-11-30 13:30:00,18.98,18.98,18.94,18.97,27844.0,16.4996,16.4996,16.4648,16.4909,27844.0
2015-11-30 14:00:00,18.97,19.02,18.91,18.93,80898.0,16.4909,16.5344,16.4388,16.4562,80898.0
2015-11-30 14:30:00,18.93,18.95,18.88,18.89,63334.0,16.4562,16.4735,16.4127,16.4214,63334.0
2015-11-30 15:00:00,18.88,18.94,18.86,18.91,49711.0,16.4127,16.4648,16.3953,16.4388,49711.0
2015-11-30 15:30:00,18.9,18.93,18.87,18.92,106030.0,16.4301,16.4562,16.404,16.4475,106030.0
2015-12-01 09:30:00,19.07,19.09,18.94,18.94,219179.0,16.5779,16.5952,16.4648,16.4648,219179.0
2015-12-01 10:00:00,18.94,19.15,18.94,19.1,101341.0,16.4648,16.6474,16.4648,16.6039,101341.0
2015-12-01 10:30:00,19.09,19.09,18.93,18.98,37926.0,16.5952,16.5952,16.4562,16.4996,37926.0
2015-12-01 11:00:00,18.98,19.04,18.95,19.04,39474.0,16.4996,16.5518,16.4735,16.5518,39474.0
2015-12-01 11:30:00,19.03,19.11,19.03,19.06,52307.0,16.5431,16.6126,16.5431,16.5692,52307.0
2015-12-01 12:00:00,19.05,19.07,19.0,19.05,41538.0,16.5605,16.5779,16.517,16.5605,41538.0
2015-12-01 12:30:00,19.05,19.07,19.01,19.03,42150.0,16.5605,16.5779,16.5257,16.5431,42150.0
2015-12-01 13:00:00,19.02,19.13,19.01,19.09,72691.0,16.5344,16.63,16.5257,16.5952,72691.0
2015-12-01 13:30:00,19.08,19.22,19.07,19.21,57785.0,16.5866,16.7083,16.5779,16.6996,57785.0
2015-12-01 14:00:00,19.21,19.35,19.2,19.34,86834.0,16.6996,16.8213,16.6909,16.8126,86834.0
2015-12-01 14:30:00,19.34,19.44,19.32,19.43,98294.0,16.8126,16.8995,16.7952,16.8908,98294.0
2015-12-01 15:00:00,19.43,19.45,19.29,19.36,144100.0,16.8908,16.9082,16.7691,16.83,144100.0
2015-12-01 15:30:00,19.36,19.42,19.33,19.36,388876.0,16.83,16.8821,16.8039,16.83,388876.0
2015-12-02 09:30:00,18.92,19.05,18.88,18.96,191239.0,16.4475,16.5605,16.4127,16.4822,191239.0
2015-12-02 10:00:00,18.95,19.12,18.93,19.04,91649.0,16.4735,16.6213,16.4562,16.5518,91649.0
2015-12-02 10:30:00,19.03,19.11,18.98,19.06,68819.0,16.5431,16.6126,16.4996,16.5692,68819.0
2015-12-02 11:00:00,19.06,19.06,18.95,18.95,52229.0,16.5692,16.5692,16.4735,16.4735,52229.0
2015-12-02 11:30:00,18.94,18.94,18.8,18.88,92235.0,16.4648,16.4648,16.3431,16.4127,92235.0
2015-12-02 12:00:00,18.86,18.88,18.73,18.75,148503.0,16.3953,16.4127,16.2823,16.2997,148503.0
2015-12-02 12:30:00,18.75,18.89,18.73,18.82,102717.0,16.2997,16.4214,16.2823,16.3605,102717.0
2015-12-02 13:00:00,18.8,19.02,18.8,18.99,57878.0,16.3431,16.5344,16.3431,16.5083,57878.0
2015-12-02 13:30:00,18.98,19.02,18.9,18.97,22200.0,16.4996,16.5344,16.4301,16.4909,22200.0
2015-12-02 14:00:00,18.97,19.07,18.92,18.92,67536.0,16.4909,16.5779,16.4475,16.4475,67536.0
2015-12-02 14:30:00,18.91,18.91,18.8,18.84,95665.0,16.4388,16.4388,16.3431,16.3779,95665.0
2015-12-02 15:00:00,18.83,19.06,18.83,19.0,65109.0,16.3692,16.5692,16.3692,16.517,65109.0
2015-12-02 15:30:00,19.01,19.01,18.89,18.92,218921.0,16.5257,16.5257,16.4214,16.4475,218921.0
2015-12-03 09:30:00,19.13,19.34,19.1,19.17,205786.0,16.63,16.8126,16.6039,16.6648,205786.0
2015-12-03 10:00:00,19.19,19.26,18.95,19.08,94199.0,16.6822,16.743,16.4735,16.5866,94199.0
2015-12-03 10:30:00,19.08,19.16,19.05,19.06,71961.0,16.5866,16.6561,16.5605,16.5692,71961.0
2015-12-03 11:00:00,19.07,19.09,18.89,19.01,54597.0,16.5779,16.5952,16.4214,16.5257,54597.0
2015-12-03 11:30:00,19.02,19.19,18.99,19.16,44977.0,16.5344,16.6822,16.5083,16.6561,44977.0
2015-12-03 12:00:00,19.16,19.26,19.14,19.21,127085.0,16.6561,16.743,16.6387,16.6996,127085.0
2015-12-03 12:30:00,19.22,19.38,19.19,19.33,115325.0,16.7083,16.8473,16.6822,16.8039,115325.0
2015-12-03 13:00:00,19.33,19.38,19.27,19.35,81214.0,16.8039,16.8473,16.7517,16.8213,81214.0
2015-12-03 13:30:00,19.38,19.42,19.29,19.31,134849.0,16.8473,16.8821,16.7691,16.7865,134849.0
2015-12-03 14:00:00,19.3,19.39,19.29,19.32,70027.0,16.7778,16.856,16.7691,16.7952,70027.0
2015-12-03 14:30:00,19.31,19.44,19.31,19.43,87918.0,16.7865,16.8995,16.7865,16.8908,87918.0
2015-12-03 15:00:00,19.43,19.43,19.38,19.4,53231.0,16.8908,16.8908,16.8473,16.8647,53231.0
2015-12-03 15:30:00,19.39,19.39,19.28,19.37,341665.0,16.856,16.856,16.7604,16.8387,341665.0
2015-12-04 09:30:00,19.66,19.97,19.64,19.86,493098.0,17.0908,17.3602,17.0734,17.2646,493098.0
2015-12-04 10:00:00,19.87,20.12,19.87,20.07,233120.0,17.2733,17.4906,17.2733,17.4472,233120.0
2015-12-04 10:30:00,20.06,20.07,19.81,19.92,189133.0,17.4385,17.4472,17.2212,17.3168,189133.0
2015-12-04 11:00:00,19.93,20.02,19.9,19.99,151772.0,17.3255,17.4037,17.2994,17.3776,151772.0
2015-12-04 11:30:00,20.0,20.07,20.0,20.05,111982.0,17.3863,17.4472,17.3863,17.4298,111982.0
2015-12-04 12:00:00,20.05,20.08,19.92,19.94,46437.0,17.4298,17.4559,17.3168,17.3342,46437.0
2015-12-04 12:30:00,19.93,20.01,19.9,20.0,64553.0,17.3255,17.395,17.2994,17.3863,64553.0
2015-12-04 13:00:00,20.01,20.08,20.01,20.06,84773.0,17.395,17.4559,17.395,17.4385,84773.0
2015-12-04 13:30:00,20.07,20.08,19.99,20.03,51710.0,17.4472,17.4559,17.3776,17.4124,51710.0
2015-12-04 14:00:00,20.03,20.12,20.03,20.08,71401.0,17.4124,17.4906,17.4124,17.4559,71401.0
2015-12-04 14:30:00,20.09,20.14,20.06,20.13,61940.0,17.4646,17.508,17.4385,17.4993,61940.0
2015-12-04 15:00:00,20.13,20.16,20.08,20.08,101528.0,17.4993,17.5254,17.4559,17.4559,101528.0
2015-12-04 15:30:00,20.08,20.24,20.08,20.15,556460.0,17.4559,17.595,17.4559,17.5167,556460.0
2015-12-07 09:30:00,19.91,19.94,19.74,19.77,215691.0,17.3081,17.3342,17.1603,17.1864,215691.0
2015-12-07 10:00:00,19.76,19.77,19.57,19.71,107394.0,17.1777,17.1864,17.0125,17.1342,107394.0
2015-12-07 10:30:00,19.72,19.87,19.72,19.83,71803.0,17.1429,17.2733,17.1429,17.2385,71803.0
2015-12-07 11:00:00,19.83,19.83,19.67,19.67,102430.0,17.2385,17.2385,17.0994,17.0994,102430.0
2015-12-07 11:30:00,19.67,19.8,19.67,19.79,76459.0,17.0994,17.2125,17.0994,17.2038,76459.0
2015-12-07 12:00:00,19.79,19.81,19.69,19.71,55055.0,17.2038,17.2212,17.1168,17.1342,55055.0
2015-12-07 12:30:00,19.72,19.72,19.67,19.7,29517.0,17.1429,17.1429,17.0994,17.1255,29517.0
2015-12-07 13:00:00,19.69,19.71,19.61,19.61,44882.0,17.1168,17.1342,17.0473,17.0473,44882.0
2015-12-07 13:30:00,19.6,19.6,19.39,19.43,91377.0,17.0386,17.0386,16.856,16.8908,91377.0
2015-12-07 14:00:00,19.43,19.45,19.25,19.25,82153.0,16.8908,16.9082,16.7343,16.7343,82153.0
2015-12-07 14:30:00,19.25,19.25,19.1,19.1,160749.0,16.7343,16.7343,16.6039,16.6039,160749.0
2015-12-07 15:00:00,19.09,19.22,19.03,19.19,303845.0,16.5952,16.7083,16.5431,16.6822,303845.0
2015-12-07 15:30:00,19.2,19.46,19.18,19.43,655977.0,16.6909,16.9169,16.6735,16.8908,655977.0
2015-12-08 09:30:00,19.49,19.66,19.22,19.26,250470.0,16.943,17.0908,16.7083,16.743,250470.0
2015-12-08 10:00:00,19.26,19.27,19.1,19.12,89455.0,16.743,16.7517,16.6039,16.6213,89455.0
2015-12-08 10:30:00,19.11,19.34,19.09,19.29,64525.0,16.6126,16.8126,16.5952,16.7691,64525.0
2015-12-08 11:00:00,19.28,19.36,19.17,19.25,25975.0,16.7604,16.83,16.6648,16.7343,25975.0
2015-12-08 11:30:00,19.24,19.25,19.17,19.17,37565.0,16.7256,16.7343,16.6648,16.6648,37565.0
2015-12-08 12:00:00,19.17,19.29,19.17,19.26,57756.0,16.6648,16.7691,16.6648,16.743,57756.0
2015-12-08 12:30:00,19.26,19.29,19.17,19.27,18160.0,16.743,16.7691,16.6648,16.7517,18160.0
2015-12-08 13:00:00,19.28,19.31,19.17,19.26,54019.0,16.7604,16.7865,16.6648,16.743,54019.0
2015-12-08 13:30:00,19.27,19.35,19.22,19.23,84525.0,16.7517,16.8213,16.7083,16.7169,84525.0
2015-12-08 14:00:00,19.23,19.26,19.15,19.17,30667.0,16.7169,16.743,16.6474,16.6648,30667.0
2015-12-08 14:30:00,19.19,19.22,19.17,19.2,38205.0,16.6822,16.7083,16.6648,16.6909,38205.0
2015-12-08 15:00:00,19.19,19.26,19.17,19.24,59911.0,16.6822,16.743,16.6648,16.7256,59911.0
2015-12-08 15:30:00,19.25,19.33,19.23,19.29,259755.0,16.7343,16.8039,16.7169,16.7691,259755.0
2015-12-09 09:30:00,19.64,19.86,19.64,19.81,189205.0,17.0734,17.2646,17.0734,17.2212,189205.0
2015-12-09 10:00:00,19.83,19.86,19.61,19.62,121899.0,17.2385,17.2646,17.0473,17.056,121899.0
2015-12-09 10:30:00,19.61,19.76,19.42,19.48,151565.0,17.0473,17.1777,16.8821,16.9343,151565.0
2015-12-09 11:00:00,19.46,19.55,19.4,19.54,99595.0,16.9169,16.9951,16.8647,16.9864,99595.0
2015-12-09 11:30:00,19.54,19.57,19.46,19.51,80353.0,16.9864,17.0125,16.9169,16.9604,80353.0
2015-12-09 12:00:00,19.51,19.62,19.43,19.44,96848.0,16.9604,17.056,16.8908,16.8995,96848.0
2015-12-09 12:30:00,19.45,19.48,19.37,19.47,84578.0,16.9082,16.9343,16.8387,16.9256,84578.0
2015-12-09 13:00:00,19.47,19.57,19.41,19.57,75023.0,16.9256,17.0125,16.8734,17.0125,75023.0
2015-12-09 13:30:00,19.58,19.61,19.49,19.49,106796.0,17.0212,17.0473,16.943,16.943,106796.0
2015-12-09 14:00:00,19.49,19.58,19.45,19.57,98359.0,16.943,17.0212,16.9082,17.0125,98359.0
2015-12-09 14:30:00,19.57,19.67,19.57,19.61,138122.0,17.0125,17.0994,17.0125,17.0473,138122.0
2015-12-09 15:00:00,19.61,19.66,19.51,19.52,77870.0,17.0473,17.0908,16.9604,16.9691,77870.0
2015-12-09 15:30:00,19.52,19.65,19.47,19.55,462840.0,16.9691,17.0821,16.9256,16.9951,462840.0
2015-12-10 09:30:00,19.36,19.59,19.28,19.58,154832.0,16.83,17.0299,16.7604,17.0212,154832.0
2015-12-10 10:00:00,19.59,19.65,19.49,19.5,75703.0,17.0299,17.0821,16.943,16.9517,75703.0
2015-12-10 10:30:00,19.5,19.61,19.5,19.6,45065.0,16.9517,17.0473,16.9517,17.0386,45065.0
2015-12-10 11:00:00,19.61,19.65,19.56,19.57,44584.0,17.0473,17.0821,17.0038,17.0125,44584.0
2015-12-10 11:30:00,19.57,19.67,19.57,19.65,19608.0,17.0125,17.0994,17.0125,17.0821,19608.0
2015-12-10 12:00:00,19.66,19.67,19.63,19.65,40079.0,17.0908,17.0994,17.0647,17.0821,40079.0
2015-12-10 12:30:00,19.65,19.65,19.55,19.62,35355.0,17.0821,17.0821,16.9951,17.056,35355.0
2015-12-10 13:00:00,19.62,19.62,19.51,19.53,47413.0,17.056,17.056,16.9604,16.9777,47413.0
2015-12-10 13:30:00,19.55,19.64,19.53,19.56,37095.0,16.9951,17.0734,16.9777,17.0038,37095.0
2015-12-10 14:00:00,19.56,19.65,19.56,19.65,18109.0,17.0038,17.0821,17.0038,17.0821,18109.0
2015-12-10 14:30:00,19.66,19.67,19.6,19.61,21292.0,17.0908,17.0994,17.0386,17.0473,21292.0
2015-12-10 15:00:00,19.6,19.6,19.5,19.52,20554.0,17.0386,17.0386,16.9517,16.9691,20554.0
2015-12-10 15:30:00,19.52,19.55,19.47,19.48,168942.0,16.9691,16.9951,16.9256,16.9343,168942.0
2015-12-11 09:30:00,19.2,19.7,19.2,19.57,196587.0,16.6909,17.1255,16.6909,17.0125,196587.0
2015-12-11 10:00:00,19.59,19.68,19.51,19.67,83961.0,17.0299,17.1081,16.9604,17.0994,83961.0
2015-12-11 10:30:00,19.64,19.69,19.53,19.61,71901.0,17.0734,17.1168,16.9777,17.0473,71901.0
2015-12-11 11:00:00,19.62,19.75,19.62,19.65,48615.0,17.056,17.169,17.056,17.0821,48615.0
2015-12-11 11:30:00,19.64,19.71,19.63,19.66,31257.0,17.0734,17.1342,17.0647,17.0908,31257.0
2015-12-11 12:00:00,19.66,19.66,19.52,19.52,73828.0,17.0908,17.0908,16.9691,16.9691,73828.0
2015-12-11 12:30:00,19.49,19.5,19.36,19.41,39718.0,16.943,16.9517,16.83,16.8734,39718.0
2015-12-11 13:00:00,19.42,19.49,19.41,19.46,46361.0,16.8821,16.943,16.8734,16.9169,46361.0
2015-12-11 13:30:00,19.48,19.53,19.44,19.49,19562.0,16.9343,16.9777,16.8995,16.943,19562.0
2015-12-11 14:00:00,19.5,19.59,19.5,19.58,26021.0,16.9517,17.0299,16.9517,17.0212,26021.0
2015-12-11 14:30:00,19.58,19.64,19.57,19.63,104505.0,17.0212,17.0734,17.0125,17.0647,104505.0
2015-12-11 15:00:00,19.65,19.66,19.56,19.58,47727.0,17.0821,17.0908,17.0038,17.0212,47727.0
2015-12-11 15:30:00,19.58,19.63,19.48,19.63,336264.0,17.0212,17.0647,16.9343,17.0647,336264.0
2015-12-14 09:30:00,19.53,19.59,19.32,19.34,179934.0,16.9777,17.0299,16.7952,16.8126,179934.0
2015-12-14 10:00:00,19.34,19.39,19.24,19.3,96904.0,16.8126,16.856,16.7256,16.7778,96904.0
2015-12-14 10:30:00,19.29,19.32,19.23,19.27,49442.0,16.7691,16.7952,16.7169,16.7517,49442.0
2015-12-14 11:00:00,19.26,19.33,19.25,19.27,55537.0,16.743,16.8039,16.7343,16.7517,55537.0
2015-12-14 11:30:00,19.26,19.28,18.96,18.96,91840.0,16.743,16.7604,16.4822,16.4822,91840.0
2015-12-14 12:00:00,18.97,18.98,18.9,18.95,98227.0,16.4909,16.4996,16.4301,16.4735,98227.0
2015-12-14 12:30:00,18.95,18.95,18.86,18.91,49040.0,16.4735,16.4735,16.3953,16.4388,49040.0
2015-12-14 13:00:00,18.91,18.94,18.82,18.9,65693.0,16.4388,16.4648,16.3605,16.4301,65693.0
2015-12-14 13:30:00,18.91,18.96,18.84,18.85,68360.0,16.4388,16.4822,16.3779,16.3866,68360.0
2015-12-14 14:00:00,18.86,19.03,18.84,18.98,42074.0,16.3953,16.5431,16.3779,16.4996,42074.0
2015-12-14 14:30:00,18.97,19.02,18.94,18.95,24258.0,16.4909,16.5344,16.4648,16.4735,24258.0
2015-12-14 15:00:00,18.94,18.94,18.88,18.88,117768.0,16.4648,16.4648,16.4127,16.4127,117768.0
2015-12-14 15:30:00,18.88,18.97,18.88,18.9,301203.0,16.4127,16.4909,16.4127,16.4301,301203.0
2015-12-15 09:30:00,19.07,19.16,18.95,18.97,107641.0,16.5779,16.6561,16.4735,16.4909,107641.0
2015-12-15 10:00:00,18.99,19.01,18.9,18.98,50625.0,16.5083,16.5257,16.4301,16.4996,50625.0
2015-12-15 10:30:00,18.99,19.04,18.85,18.85,42974.0,16.5083,16.5518,16.3866,16.3866,42974.0
2015-12-15 11:00:00,18.85,18.98,18.82,18.95,33351.0,16.3866,16.4996,16.3605,16.4735,33351.0
2015-12-15 11:30:00,18.94,19.08,18.93,19.02,36658.0,16.4648,16.5866,16.4562,16.5344,36658.0
2015-12-15 12:00:00,19.0,19.05,18.88,19.04,23872.0,16.517,16.5605,16.4127,16.5518,23872.0
2015-12-15 12:30:00,19.05,19.17,19.02,19.03,33359.0,16.5605,16.6648,16.5344,16.5431,33359.0
2015-12-15 13:00:00,19.03,19.06,18.9,18.91,26859.0,16.5431,16.5692,16.4301,16.4388,26859.0
2015-12-15 13:30:00,18.91,19.03,18.89,18.99,34077.0,16.4388,16.5431,16.4214,16.5083,34077.0
2015-12-15 14:00:00,18.97,19.0,18.92,18.96,22536.0,16.4909,16.517,16.4475,16.4822,22536.0
2015-12-15 14:30:00,18.96,19.01,18.96,19.01,13070.0,16.4822,16.5257,16.4822,16.5257,13070.0
2015-12-15 15:00:00,19.0,19.07,19.0,19.01,21702.0,16.517,16.5779,16.517,16.5257,21702.0
2015-12-15 15:30:00,19.01,19.07,18.99,19.0,227694.0,16.5257,16.5779,16.5083,16.517,227694.0
2015-12-16 09:30:00,19.38,19.7,19.31,19.61,280165.0,16.8473,17.1255,16.7865,17.0473,280165.0
2015-12-16 10:00:00,19.59,19.61,19.41,19.47,107853.0,17.0299,17.0473,16.8734,16.9256,107853.0
2015-12-16 10:30:00,19.47,19.53,19.41,19.51,73235.0,16.9256,16.9777,16.8734,16.9604,73235.0
2015-12-16 11:00:00,19.5,19.59,19.48,19.58,51056.0,16.9517,17.0299,16.9343,17.0212,51056.0
2015-12-16 11:30:00,19.58,19.65,19.53,19.62,108806.0,17.0212,17.0821,16.9777,17.056,108806.0
2015-12-16 12:00:00,19.62,19.65,19.57,19.59,38099.0,17.056,17.0821,17.0125,17.0299,38099.0
2015-12-16 12:30:00,19.59,19.66,19.58,19.63,53701.0,17.0299,17.0908,17.0212,17.0647,53701.0
2015-12-16 13:00:00,19.62,19.69,19.61,19.65,117563.0,17.056,17.1168,17.0473,17.0821,117563.0
2015-12-16 13:30:00,19.66,19.66,19.42,19.64,127224.0,17.0908,17.0908,16.8821,17.0734,127224.0
2015-12-16 14:00:00,19.5,19.67,19.22,19.56,281907.0,16.9517,17.0994,16.7083,17.0038,281907.0
2015-12-16 14:30:00,19.57,19.81,19.52,19.73,243339.0,17.0125,17.2212,16.9691,17.1516,243339.0
2015-12-16 15:00:00,19.74,19.75,19.48,19.62,127045.0,17.1603,17.169,16.9343,17.056,127045.0
2015-12-16 15:30:00,19.62,19.9,19.59,19.86,509910.0,17.056,17.2994,17.0299,17.2646,509910.0
2015-12-17 09:30:00,19.22,19.23,18.94,19.01,344968.0,16.7083,16.7169,16.4648,16.5257,344968.0
2015-12-17 10:00:00,19.01,19.12,18.96,19.06,133336.0,16.5257,16.6213,16.4822,16.5692,133336.0
2015-12-17 10:30:00,19.06,19.08,18.98,19.01,118515.0,16.5692,16.5866,16.4996,16.5257,118515.0
2015-12-17 11:00:00,18.99,19.03,18.94,18.99,66860.0,16.5083,16.5431,16.4648,16.5083,66860.0
2015-12-17 11:30:00,18.98,18.99,18.86,18.89,74430.0,16.4996,16.5083,16.3953,16.4214,74430.0
2015-12-17 12:00:00,18.89,18.89,18.78,18.78,62854.0,16.4214,16.4214,16.3258,16.3258,62854.0
2015-12-17 12:30:00,18.78,18.91,18.76,18.85,41547.0,16.3258,16.4388,16.3084,16.3866,41547.0
2015-12-17 13:00:00,18.85,18.85,18.77,18.8,59419.0,16.3866,16.3866,16.3171,16.3431,59419.0
2015-12-17 13:30:00,18.8,18.88,18.78,18.88,50387.0,16.3431,16.4127,16.3258,16.4127,50387.0
2015-12-17 14:00:00,18.89,18.92,18.82,18.86,46245.0,16.4214,16.4475,16.3605,16.3953,46245.0
2015-12-17 14:30:00,18.86,18.88,18.82,18.82,78804.0,16.3953,16.4127,16.3605,16.3605,78804.0
2015-12-17 15:00:00,18.82,18.94,18.8,18.91,108792.0,16.3605,16.4648,16.3431,16.4388,108792.0
2015-12-17 15:30:00,18.91,18.99,18.77,18.8,692119.0,16.4388,16.5083,16.3171,16.3431,692119.0
2015-12-18 09:30:00,19.14,19.23,19.06,19.21,153829.0,16.6387,16.7169,16.5692,16.6996,153829.0
2015-12-18 10:00:00,19.2,19.39,19.2,19.26,183680.0,16.6909,16.856,16.6909,16.743,183680.0
2015-12-18 10:30:00,19.25,19.29,19.12,19.16,104048.0,16.7343,16.7691,16.6213,16.6561,104048.0
2015-12-18 11:00:00,19.16,19.3,19.16,19.3,42935.0,16.6561,16.7778,16.6561,16.7778,42935.0
2015-12-18 11:30:00,19.3,19.34,19.27,19.34,87003.0,16.7778,16.8126,16.7517,16.8126,87003.0
2015-12-18 12:00:00,19.35,19.41,19.34,19.34,78085.0,16.8213,16.8734,16.8126,16.8126,78085.0
2015-12-18 12:30:00,19.35,19.43,19.35,19.39,46706.0,16.8213,16.8908,16.8213,16.856,46706.0
2015-12-18 13:00:00,19.38,19.42,19.3,19.32,33103.0,16.8473,16.8821,16.7778,16.7952,33103.0
2015-12-18 13:30:00,19.31,19.36,19.25,19.29,38552.0,16.7865,16.83,16.7343,16.7691,38552.0
2015-12-18 14:00:00,19.28,19.36,19.25,19.36,32122.0,16.7604,16.83,16.7343,16.83,32122.0
2015-12-18 14:30:00,19.37,19.37,19.28,19.34,93444.0,16.8387,16.8387,16.7604,16.8126,93444.0
2015-12-18 15:00:00,19.34,19.37,19.28,19.35,54166.0,16.8126,16.8387,16.7604,16.8213,54166.0
2015-12-18 15:30:00,19.35,19.35,19.28,19.3,355770.0,16.8213,16.8213,16.7604,16.7778,355770.0
2015-12-21 09:30:00,19.48,19.52,19.27,19.39,284613.0,17.0557,17.0908,16.8719,16.9769,284613.0
2015-12-21 10:00:00,19.39,19.5,19.38,19.45,104003.0,16.9769,17.0732,16.9682,17.0295,104003.0
2015-12-21 10:30:00,19.47,19.5,19.42,19.48,34236.0,17.047,17.0732,17.0032,17.0557,34236.0
2015-12-21 11:00:00,19.47,19.52,19.46,19.49,39599.0,17.047,17.0908,17.0382,17.0645,39599.0
2015-12-21 11:30:00,19.49,19.51,19.46,19.5,91297.0,17.0645,17.082,17.0382,17.0732,91297.0
2015-12-21 12:00:00,19.51,19.52,19.47,19.5,46814.0,17.082,17.0908,17.047,17.0732,46814.0
2015-12-21 12:30:00,19.5,19.52,19.46,19.52,24254.0,17.0732,17.0908,17.0382,17.0908,24254.0
2015-12-21 13:00:00,19.52,19.52,19.45,19.49,17447.0,17.0908,17.0908,17.0295,17.0645,17447.0
2015-12-21 13:30:00,19.49,19.49,19.35,19.39,47696.0,17.0645,17.0645,16.9419,16.9769,47696.0
2015-12-21 14:00:00,19.41,19.42,19.37,19.38,28487.0,16.9944,17.0032,16.9594,16.9682,28487.0
2015-12-21 14:30:00,19.38,19.42,19.37,19.4,24878.0,16.9682,17.0032,16.9594,16.9857,24878.0
2015-12-21 15:00:00,19.4,19.43,19.31,19.31,32876.0,16.9857,17.012,16.9069,16.9069,32876.0
2015-12-21 15:30:00,19.34,19.42,19.29,19.4,309112.0,16.9332,17.0032,16.8894,16.9857,309112.0
2015-12-22 09:30:00,19.29,19.55,19.29,19.45,108846.0,16.8894,17.117,16.8894,17.0295,108846.0
2015-12-22 10:00:00,19.45,19.49,19.42,19.42,28195.0,17.0295,17.0645,17.0032,17.0032,28195.0
2015-12-22 10:30:00,19.44,19.47,19.4,19.45,45190.0,17.0207,17.047,16.9857,17.0295,45190.0
2015-12-22 11:00:00,19.48,19.49,19.42,19.45,52841.0,17.0557,17.0645,17.0032,17.0295,52841.0
2015-12-22 11:30:00,19.46,19.47,19.42,19.43,28778.0,17.0382,17.047,17.0032,17.012,28778.0
2015-12-22 12:00:00,19.43,19.43,19.25,19.27,72095.0,17.012,17.012,16.8544,16.8719,72095.0
2015-12-22 12:30:00,19.27,19.29,19.19,19.2,29391.0,16.8719,16.8894,16.8018,16.8106,29391.0
2015-12-22 13:00:00,19.2,19.35,19.17,19.34,75204.0,16.8106,16.9419,16.7843,16.9332,75204.0
2015-12-22 13:30:00,19.36,19.36,19.24,19.25,70170.0,16.9507,16.9507,16.8456,16.8544,70170.0
2015-12-22 14:00:00,19.24,19.28,19.23,19.28,22150.0,16.8456,16.8806,16.8368,16.8806,22150.0
2015-12-22 14:30:00,19.3,19.3,19.22,19.27,57473.0,16.8981,16.8981,16.8281,16.8719,57473.0
2015-12-22 15:00:00,19.27,19.29,19.24,19.28,41053.0,16.8719,16.8894,16.8456,16.8806,41053.0
2015-12-22 15:30:00,19.28,19.35,19.27,19.33,176487.0,16.8806,16.9419,16.8719,16.9244,176487.0
2015-12-23 09:30:00,19.32,19.48,19.26,19.37,119913.0,16.9156,17.0557,16.8631,16.9594,119913.0
2015-12-23 10:00:00,19.38,19.52,19.37,19.51,55327.0,16.9682,17.0908,16.9594,17.082,55327.0
2015-12-23 10:30:00,19.51,19.65,19.51,19.58,74461.0,17.082,17.2046,17.082,17.1433,74461.0
2015-12-23 11:00:00,19.59,19.59,19.54,19.58,22740.0,17.152,17.152,17.1083,17.1433,22740.0
2015-12-23 11:30:00,19.56,19.56,19.5,19.53,15481.0,17.1258,17.1258,17.0732,17.0995,15481.0
2015-12-23 12:00:00,19.54,19.56,19.45,19.45,23878.0,17.1083,17.1258,17.0295,17.0295,23878.0
2015-12-23 12:30:00,19.44,19.49,19.42,19.48,20636.0,17.0207,17.0645,17.0032,17.0557,20636.0
2015-12-23 13:00:00,19.48,19.52,19.48,19.51,29827.0,17.0557,17.0908,17.0557,17.082,29827.0
2015-12-23 13:30:00,19.51,19.53,19.51,19.52,11931.0,17.082,17.0995,17.082,17.0908,11931.0
2015-12-23 14:00:00,19.51,19.56,19.5,19.52,37247.0,17.082,17.1258,17.0732,17.0908,37247.0
2015-12-23 14:30:00,19.52,19.52,19.5,19.51,18114.0,17.0908,17.0908,17.0732,17.082,18114.0
2015-12-23 15:00:00,19.52,19.55,19.52,19.54,21356.0,17.0908,17.117,17.0908,17.1083,21356.0
2015-12-23 15:30:00,19.53,19.59,19.53,19.57,131724.0,17.0995,17.152,17.0995,17.1345,131724.0
2015-12-24 09:30:00,19.74,19.96,19.72,19.89,149645.0,17.2834,17.476,17.2659,17.4147,149645.0
2015-12-24 10:00:00,19.89,19.95,19.87,19.93,164135.0,17.4147,17.4672,17.3972,17.4497,164135.0
2015-12-24 10:30:00,19.93,19.97,19.91,19.97,32238.0,17.4497,17.4848,17.4322,17.4848,32238.0
2015-12-24 11:00:00,19.98,20.02,19.98,20.02,69411.0,17.4935,17.5285,17.4935,17.5285,69411.0
2015-12-24 11:30:00,20.02,20.05,20.0,20.05,31839.0,17.5285,17.5548,17.511,17.5548,31839.0
2015-12-24 12:00:00,20.05,20.11,20.0,20.0,63227.0,17.5548,17.6073,17.511,17.511,63227.0
2015-12-24 12:30:00,20.0,20.08,19.98,20.07,339034.0,17.511,17.5811,17.4935,17.5723,339034.0
2015-12-28 09:30:00,19.75,19.77,19.57,19.6,209326.0,17.2921,17.3096,17.1345,17.1608,209326.0
2015-12-28 10:00:00,19.59,19.64,19.56,19.61,37854.0,17.152,17.1958,17.1258,17.1696,37854.0
2015-12-28 10:30:00,19.62,19.63,19.56,19.59,37831.0,17.1783,17.1871,17.1258,17.152,37831.0
2015-12-28 11:00:00,19.58,19.58,19.48,19.49,51405.0,17.1433,17.1433,17.0557,17.0645,51405.0
2015-12-28 11:30:00,19.49,19.53,19.49,19.49,42903.0,17.0645,17.0995,17.0645,17.0645,42903.0
2015-12-28 12:00:00,19.49,19.53,19.48,19.51,23800.0,17.0645,17.0995,17.0557,17.082,23800.0
2015-12-28 12:30:00,19.51,19.54,19.43,19.43,46639.0,17.082,17.1083,17.012,17.012,46639.0
2015-12-28 13:00:00,19.43,19.48,19.42,19.44,65767.0,17.012,17.0557,17.0032,17.0207,65767.0
2015-12-28 13:30:00,19.44,19.45,19.31,19.34,54067.0,17.0207,17.0295,16.9069,16.9332,54067.0
2015-12-28 14:00:00,19.33,19.37,19.26,19.37,50688.0,16.9244,16.9594,16.8631,16.9594,50688.0
2015-12-28 14:30:00,19.39,19.39,19.3,19.34,52586.0,16.9769,16.9769,16.8981,16.9332,52586.0
2015-12-28 15:00:00,19.34,19.38,19.28,19.32,50957.0,16.9332,16.9682,16.8806,16.9156,50957.0
2015-12-28 15:30:00,19.32,19.45,19.31,19.43,332289.0,16.9156,17.0295,16.9069,17.012,332289.0
2015-12-29 09:30:00,19.69,19.78,19.61,19.7,188186.0,17.2396,17.3184,17.1696,17.2484,188186.0
2015-12-29 10:00:00,19.69,19.74,19.57,19.58,51336.0,17.2396,17.2834,17.1345,17.1433,51336.0
2015-12-29 10:30:00,19.57,19.6,19.51,19.56,114473.0,17.1345,17.1608,17.082,17.1258,114473.0
2015-12-29 11:00:00,19.54,19.6,19.51,19.59,38313.0,17.1083,17.1608,17.082,17.152,38313.0
2015-12-29 11:30:00,19.6,19.65,19.59,19.59,43447.0,17.1608,17.2046,17.152,17.152,43447.0
2015-12-29 12:00:00,19.6,19.6,19.48,19.5,22371.0,17.1608,17.1608,17.0557,17.0732,22371.0
2015-12-29 12:30:00,19.5,19.57,19.5,19.56,33559.0,17.0732,17.1345,17.0732,17.1258,33559.0
2015-12-29 13:00:00,19.56,19.61,19.56,19.59,24360.0,17.1258,17.1696,17.1258,17.152,24360.0
2015-12-29 13:30:00,19.6,19.68,19.59,19.68,28017.0,17.1608,17.2308,17.152,17.2308,28017.0
2015-12-29 14:00:00,19.67,19.69,19.62,19.63,21169.0,17.2221,17.2396,17.1783,17.1871,21169.0
2015-12-29 14:30:00,19.63,19.63,19.6,19.61,19257.0,17.1871,17.1871,17.1608,17.1696,19257.0
2015-12-29 15:00:00,19.62,19.63,19.59,19.61,22413.0,17.1783,17.1871,17.152,17.1696,22413.0
2015-12-29 15:30:00,19.61,19.65,19.56,19.63,109674.0,17.1696,17.2046,17.1258,17.1871,109674.0
2015-12-30 09:30:00,19.21,19.25,19.15,19.22,98981.0,16.8193,16.8544,16.7668,16.8281,98981.0
2015-12-30 10:00:00,19.22,19.22,19.15,19.17,34183.0,16.8281,16.8281,16.7668,16.7843,34183.0
2015-12-30 10:30:00,19.17,19.24,19.17,19.24,19251.0,16.7843,16.8456,16.7843,16.8456,19251.0
2015-12-30 11:00:00,19.24,19.32,19.24,19.24,19612.0,16.8456,16.9156,16.8456,16.8456,19612.0
2015-12-30 11:30:00,19.23,19.23,19.19,19.2,23324.0,16.8368,16.8368,16.8018,16.8106,23324.0
2015-12-30 12:00:00,19.2,19.2,19.16,19.18,54430.0,16.8106,16.8106,16.7756,16.7931,54430.0
2015-12-30 12:30:00,19.18,19.2,19.15,19.18,51690.0,16.7931,16.8106,16.7668,16.7931,51690.0
2015-12-30 13:00:00,19.18,19.19,19.14,19.14,23859.0,16.7931,16.8018,16.758,16.758,23859.0
2015-12-30 13:30:00,19.14,19.17,19.14,19.16,52268.0,16.758,16.7843,16.758,16.7756,52268.0
2015-12-30 14:00:00,19.16,19.17,19.12,19.12,64175.0,16.7756,16.7843,16.7405,16.7405,64175.0
2015-12-30 14:30:00,19.13,19.13,19.08,19.09,53397.0,16.7493,16.7493,16.7055,16.7143,53397.0
2015-12-30 15:00:00,19.09,19.13,19.08,19.12,63265.0,16.7143,16.7493,16.7055,16.7405,63265.0
2015-12-30 15:30:00,19.12,19.2,19.11,19.16,212200.0,16.7405,16.8106,16.7318,16.7756,212200.0
2015-12-31 09:30:00,19.19,19.34,19.15,19.2,107248.0,16.8018,16.9332,16.7668,16.8106,107248.0
2015-12-31 10:00:00,19.19,19.19,19.11,19.15,49858.0,16.8018,16.8018,16.7318,16.7668,49858.0
2015-12-31 10:30:00,19.15,19.19,19.14,19.16,25721.0,16.7668,16.8018,16.758,16.7756,25721.0
2015-12-31 11:00:00,19.15,19.21,19.14,19.2,50150.0,16.7668,16.8193,16.758,16.8106,50150.0
2015-12-31 11:30:00,19.2,19.2,19.15,19.17,27939.0,16.8106,16.8106,16.7668,16.7843,27939.0
2015-12-31 12:00:00,19.17,19.17,19.13,19.14,25229.0,16.7843,16.7843,16.7493,16.758,25229.0
2015-12-31 12:30:00,19.15,19.16,19.13,19.14,18877.0,16.7668,16.7756,16.7493,16.758,18877.0
2015-12-31 13:00:00,19.14,19.16,19.12,19.14,37324.0,16.758,16.7756,16.7405,16.758,37324.0
2015-12-31 13:30:00,19.12,19.12,19.08,19.1,35127.0,16.7405,16.7405,16.7055,16.723,35127.0
2015-12-31 14:00:00,19.11,19.12,19.08,19.08,29731.0,16.7318,16.7405,16.7055,16.7055,29731.0
2015-12-31 14:30:00,19.08,19.12,19.07,19.07,27405.0,16.7055,16.7405,16.6968,16.6968,27405.0
2015-12-31 15:00:00,19.07,19.18,19.07,19.15,86079.0,16.6968,16.7931,16.6968,16.7668,86079.0
2015-12-31 15:30:00,19.16,19.24,19.14,19.19,141116.0,16.7756,16.8456,16.758,16.8018,141116.0
2016-01-04 09:30:00,19.68,19.98,19.67,19.95,351365.0,17.2308,17.4935,17.2221,17.4672,351365.0
2016-01-04 10:00:00,19.94,20.03,19.84,19.84,118014.0,17.4585,17.5373,17.3709,17.3709,118014.0
2016-01-04 10:30:00,19.84,19.88,19.75,19.78,41282.0,17.3709,17.406,17.2921,17.3184,41282.0
2016-01-04 11:00:00,19.78,19.83,19.66,19.71,74521.0,17.3184,17.3622,17.2133,17.2571,74521.0
2016-01-04 11:30:00,19.7,19.7,19.51,19.68,38024.0,17.2484,17.2484,17.082,17.2308,38024.0
2016-01-04 12:00:00,19.68,19.81,19.68,19.81,27213.0,17.2308,17.3447,17.2308,17.3447,27213.0
2016-01-04 12:30:00,19.8,19.85,19.77,19.8,39036.0,17.3359,17.3797,17.3096,17.3359,39036.0
2016-01-04 13:00:00,19.81,19.94,19.81,19.91,39641.0,17.3447,17.4585,17.3447,17.4322,39641.0
2016-01-04 13:30:00,19.9,19.92,19.82,19.82,30399.0,17.4235,17.441,17.3534,17.3534,30399.0
2016-01-04 14:00:00,19.82,19.87,19.81,19.84,30915.0,17.3534,17.3972,17.3447,17.3709,30915.0
2016-01-04 14:30:00,19.85,19.91,19.83,19.9,46611.0,17.3797,17.4322,17.3622,17.4235,46611.0
2016-01-04 15:00:00,19.9,19.9,19.84,19.89,77506.0,17.4235,17.4235,17.3709,17.4147,77506.0
2016-01-04 15:30:00,19.88,19.88,19.76,19.79,343217.0,17.406,17.406,17.3009,17.3272,343217.0
2016-01-05 09:30:00,19.87,19.92,19.77,19.81,105111.0,17.3972,17.441,17.3096,17.3447,105111.0
2016-01-05 10:00:00,19.8,19.96,19.79,19.85,79565.0,17.3359,17.476,17.3272,17.3797,79565.0
2016-01-05 10:30:00,19.87,19.91,19.74,19.81,57200.0,17.3972,17.4322,17.2834,17.3447,57200.0
2016-01-05 11:00:00,19.81,19.85,19.72,19.76,40814.0,17.3447,17.3797,17.2659,17.3009,40814.0
2016-01-05 11:30:00,19.77,19.81,19.73,19.78,46478.0,17.3096,17.3447,17.2746,17.3184,46478.0
2016-01-05 12:00:00,19.79,19.82,19.73,19.79,29789.0,17.3272,17.3534,17.2746,17.3272,29789.0
2016-01-05 12:30:00,19.78,19.8,19.75,19.75,12407.0,17.3184,17.3359,17.2921,17.2921,12407.0
2016-01-05 13:00:00,19.75,19.8,19.69,19.79,36003.0,17.2921,17.3359,17.2396,17.3272,36003.0
2016-01-05 13:30:00,19.79,19.82,19.75,19.81,16730.0,17.3272,17.3534,17.2921,17.3447,16730.0
2016-01-05 14:00:00,19.81,19.87,19.8,19.8,30646.0,17.3447,17.3972,17.3359,17.3359,30646.0
2016-01-05 14:30:00,19.8,19.83,19.8,19.81,26995.0,17.3359,17.3622,17.3359,17.3447,26995.0
2016-01-05 15:00:00,19.8,19.85,19.8,19.85,29720.0,17.3359,17.3797,17.3359,17.3797,29720.0
2016-01-05 15:30:00,19.84,19.87,19.82,19.85,125645.0,17.3709,17.3972,17.3534,17.3797,125645.0
2016-01-06 09:30:00,20.08,20.17,20.0,20.16,245569.0,17.5811,17.6599,17.511,17.6511,245569.0
2016-01-06 10:00:00,20.16,20.22,20.08,20.11,105118.0,17.6511,17.7036,17.5811,17.6073,105118.0
2016-01-06 10:30:00,20.11,20.11,19.98,20.01,53302.0,17.6073,17.6073,17.4935,17.5198,53302.0
2016-01-06 11:00:00,20.03,20.16,20.02,20.13,46569.0,17.5373,17.6511,17.5285,17.6248,46569.0
2016-01-06 11:30:00,20.15,20.16,20.01,20.08,29450.0,17.6424,17.6511,17.5198,17.5811,29450.0
2016-01-06 12:00:00,20.09,20.15,20.09,20.14,19111.0,17.5898,17.6424,17.5898,17.6336,19111.0
2016-01-06 12:30:00,20.13,20.15,20.1,20.13,17874.0,17.6248,17.6424,17.5986,17.6248,17874.0
2016-01-06 13:00:00,20.14,20.15,20.1,20.1,28982.0,17.6336,17.6424,17.5986,17.5986,28982.0
2016-01-06 13:30:00,20.11,20.17,20.09,20.14,44674.0,17.6073,17.6599,17.5898,17.6336,44674.0
2016-01-06 14:00:00,20.12,20.23,20.1,20.14,85643.0,17.6161,17.7124,17.5986,17.6336,85643.0
2016-01-06 14:30:00,20.15,20.21,20.13,20.17,58427.0,17.6424,17.6949,17.6248,17.6599,58427.0
2016-01-06 15:00:00,20.16,20.22,20.16,20.21,100084.0,17.6511,17.7036,17.6511,17.6949,100084.0
2016-01-06 15:30:00,20.21,20.21,20.14,20.16,299869.0,17.6949,17.6949,17.6336,17.6511,299869.0
2016-01-07 09:30:00,20.53,20.62,20.46,20.47,238546.0,17.9751,18.0539,17.9138,17.9225,238546.0
2016-01-07 10:00:00,20.46,20.52,20.42,20.5,147884.0,17.9138,17.9663,17.8788,17.9488,147884.0
2016-01-07 10:30:00,20.51,20.52,20.27,20.27,89309.0,17.9576,17.9663,17.7474,17.7474,89309.0
2016-01-07 11:00:00,20.27,20.35,20.27,20.35,69548.0,17.7474,17.8175,17.7474,17.8175,69548.0
2016-01-07 11:30:00,20.34,20.43,20.34,20.42,58917.0,17.8087,17.8875,17.8087,17.8788,58917.0
2016-01-07 12:00:00,20.43,20.62,20.43,20.62,56580.0,17.8875,18.0539,17.8875,18.0539,56580.0
2016-01-07 12:30:00,20.63,20.72,20.57,20.69,70408.0,18.0626,18.1414,18.0101,18.1152,70408.0
2016-01-07 13:00:00,20.7,20.79,20.67,20.77,59112.0,18.1239,18.2027,18.0976,18.1852,59112.0
2016-01-07 13:30:00,20.77,20.8,20.73,20.8,44619.0,18.1852,18.2115,18.1502,18.2115,44619.0
2016-01-07 14:00:00,20.8,20.91,20.8,20.88,75004.0,18.2115,18.3078,18.2115,18.2815,75004.0
2016-01-07 14:30:00,20.88,20.9,20.75,20.8,101306.0,18.2815,18.299,18.1677,18.2115,101306.0
2016-01-07 15:00:00,20.8,20.82,20.7,20.77,93953.0,18.2115,18.229,18.1239,18.1852,93953.0
2016-01-07 15:30:00,20.76,20.76,20.57,20.63,289554.0,18.1764,18.1764,18.0101,18.0626,289554.0
2016-01-08 09:30:00,20.22,20.28,20.04,20.09,191617.0,17.7036,17.7562,17.546,17.5898,191617.0
2016-01-08 10:00:00,20.1,20.25,20.1,20.23,48462.0,17.5986,17.7299,17.5986,17.7124,48462.0
2016-01-08 10:30:00,20.22,20.28,20.17,20.2,40189.0,17.7036,17.7562,17.6599,17.6861,40189.0
2016-01-08 11:00:00,20.2,20.25,20.16,20.17,97105.0,17.6861,17.7299,17.6511,17.6599,97105.0
2016-01-08 11:30:00,20.16,20.25,20.15,20.15,77365.0,17.6511,17.7299,17.6424,17.6424,77365.0
2016-01-08 12:00:00,20.14,20.14,19.96,19.96,59224.0,17.6336,17.6336,17.476,17.476,59224.0
2016-01-08 12:30:00,19.95,19.98,19.85,19.86,108003.0,17.4672,17.4935,17.3797,17.3884,108003.0
2016-01-08 13:00:00,19.85,19.85,19.69,19.72,92931.0,17.3797,17.3797,17.2396,17.2659,92931.0
2016-01-08 13:30:00,19.71,19.74,19.67,19.68,83113.0,17.2571,17.2834,17.2221,17.2308,83113.0
2016-01-08 14:00:00,19.68,19.84,19.67,19.83,95196.0,17.2308,17.3709,17.2221,17.3622,95196.0
2016-01-08 14:30:00,19.83,19.88,19.75,19.86,62168.0,17.3622,17.406,17.2921,17.3884,62168.0
2016-01-08 15:00:00,19.86,19.98,19.86,19.89,61384.0,17.3884,17.4935,17.3884,17.4147,61384.0
2016-01-08 15:30:00,19.89,20.05,19.89,20.04,319631.0,17.4147,17.5548,17.4147,17.546,319631.0
2016-01-11 09:30:00,20.08,20.14,19.9,19.94,153932.0,17.5811,17.6336,17.4235,17.4585,153932.0
2016-01-11 10:00:00,19.92,19.92,19.58,19.59,89299.0,17.441,17.441,17.1433,17.152,89299.0
2016-01-11 10:30:00,19.58,19.65,19.53,19.61,102941.0,17.1433,17.2046,17.0995,17.1696,102941.0
2016-01-11 11:00:00,19.61,19.67,19.56,19.56,69582.0,17.1696,17.2221,17.1258,17.1258,69582.0
2016-01-11 11:30:00,19.56,19.57,19.39,19.42,72041.0,17.1258,17.1345,16.9769,17.0032,72041.0
2016-01-11 12:00:00,19.42,19.42,19.34,19.37,71362.0,17.0032,17.0032,16.9332,16.9594,71362.0
2016-01-11 12:30:00,19.37,19.45,19.31,19.37,78248.0,16.9594,17.0295,16.9069,16.9594,78248.0
2016-01-11 13:00:00,19.38,19.38,19.17,19.22,132493.0,16.9682,16.9682,16.7843,16.8281,132493.0
2016-01-11 13:30:00,19.23,19.28,19.22,19.22,70805.0,16.8368,16.8806,16.8281,16.8281,70805.0
2016-01-11 14:00:00,19.22,19.33,19.2,19.25,98161.0,16.8281,16.9244,16.8106,16.8544,98161.0
2016-01-11 14:30:00,19.24,19.27,19.17,19.25,90093.0,16.8456,16.8719,16.7843,16.8544,90093.0
2016-01-11 15:00:00,19.24,19.27,19.2,19.23,93578.0,16.8456,16.8719,16.8106,16.8368,93578.0
2016-01-11 15:30:00,19.23,19.39,19.23,19.33,462703.0,16.8368,16.9769,16.8368,16.9244,462703.0
2016-01-12 09:30:00,19.05,19.11,18.74,18.79,292575.0,16.6792,16.7318,16.4078,16.4516,292575.0
2016-01-12 10:00:00,18.79,18.88,18.75,18.75,86580.0,16.4516,16.5304,16.4166,16.4166,86580.0
2016-01-12 10:30:00,18.75,18.8,18.65,18.7,118909.0,16.4166,16.4604,16.329,16.3728,118909.0
2016-01-12 11:00:00,18.7,18.75,18.54,18.55,117485.0,16.3728,16.4166,16.2327,16.2415,117485.0
2016-01-12 11:30:00,18.55,18.56,18.46,18.48,86746.0,16.2415,16.2502,16.1627,16.1802,86746.0
2016-01-12 12:00:00,18.48,18.58,18.48,18.57,43434.0,16.1802,16.2677,16.1802,16.259,43434.0
2016-01-12 12:30:00,18.58,18.6,18.43,18.47,70534.0,16.2677,16.2853,16.1364,16.1714,70534.0
2016-01-12 13:00:00,18.48,18.48,18.42,18.45,74237.0,16.1802,16.1802,16.1277,16.1539,74237.0
2016-01-12 13:30:00,18.44,18.57,18.44,18.53,75073.0,16.1452,16.259,16.1452,16.224,75073.0
2016-01-12 14:00:00,18.53,18.68,18.51,18.62,85118.0,16.224,16.3553,16.2065,16.3028,85118.0
2016-01-12 14:30:00,18.63,18.67,18.57,18.67,85360.0,16.3115,16.3465,16.259,16.3465,85360.0
2016-01-12 15:00:00,18.67,18.73,18.66,18.72,92597.0,16.3465,16.3991,16.3378,16.3903,92597.0
2016-01-12 15:30:00,18.73,18.88,18.71,18.81,249159.0,16.3991,16.5304,16.3816,16.4691,249159.0
2016-01-13 09:30:00,18.63,19.15,18.62,19.1,180537.0,16.3115,16.7668,16.3028,16.723,180537.0
2016-01-13 10:00:00,19.1,19.13,18.8,18.84,109468.0,16.723,16.7493,16.4604,16.4954,109468.0
2016-01-13 10:30:00,18.85,19.02,18.7,18.92,61782.0,16.5041,16.653,16.3728,16.5654,61782.0
2016-01-13 11:00:00,18.93,18.95,18.8,18.82,29931.0,16.5742,16.5917,16.4604,16.4779,29931.0
2016-01-13 11:30:00,18.82,18.89,18.78,18.89,27277.0,16.4779,16.5392,16.4429,16.5392,27277.0
2016-01-13 12:00:00,18.88,18.93,18.85,18.86,26514.0,16.5304,16.5742,16.5041,16.5129,26514.0
2016-01-13 12:30:00,18.85,18.85,18.71,18.73,88359.0,16.5041,16.5041,16.3816,16.3991,88359.0
2016-01-13 13:00:00,18.73,18.73,18.63,18.64,197218.0,16.3991,16.3991,16.3115,16.3203,197218.0
2016-01-13 13:30:00,18.64,18.73,18.5,18.7,167331.0,16.3203,16.3991,16.1977,16.3728,167331.0
2016-01-13 14:00:00,18.7,18.88,18.68,18.87,39528.0,16.3728,16.5304,16.3553,16.5217,39528.0
2016-01-13 14:30:00,18.87,18.92,18.78,18.78,44835.0,16.5217,16.5654,16.4429,16.4429,44835.0
2016-01-13 15:00:00,18.77,18.77,18.66,18.75,84572.0,16.4341,16.4341,16.3378,16.4166,84572.0
2016-01-13 15:30:00,18.74,18.77,18.72,18.74,125143.0,16.4078,16.4341,16.3903,16.4078,125143.0
2016-01-14 09:30:00,18.56,18.66,18.55,18.6,106321.0,16.2502,16.3378,16.2415,16.2853,106321.0
2016-01-14 10:00:00,18.59,18.61,18.26,18.28,119062.0,16.2765,16.294,15.9876,16.0051,119062.0
2016-01-14 10:30:00,18.28,18.3,18.14,18.24,105712.0,16.0051,16.0226,15.8825,15.9701,105712.0
2016-01-14 11:00:00,18.25,18.27,18.17,18.19,41135.0,15.9788,15.9963,15.9088,15.9263,41135.0
2016-01-14 11:30:00,18.19,18.19,18.16,18.18,40966.0,15.9263,15.9263,15.9,15.9175,40966.0
2016-01-14 12:00:00,18.17,18.19,18.06,18.06,70737.0,15.9088,15.9263,15.8125,15.8125,70737.0
2016-01-14 12:30:00,18.05,18.08,18.02,18.06,87295.0,15.8037,15.83,15.7774,15.8125,87295.0
2016-01-14 13:00:00,18.05,18.07,17.97,17.99,110727.0,15.8037,15.8212,15.7337,15.7512,110727.0
2016-01-14 13:30:00,17.99,18.0,17.97,17.98,72271.0,15.7512,15.7599,15.7337,15.7424,72271.0
2016-01-14 14:00:00,17.98,18.13,17.98,18.09,67669.0,15.7424,15.8737,15.7424,15.8387,67669.0
2016-01-14 14:30:00,18.1,18.17,18.1,18.15,53424.0,15.8475,15.9088,15.8475,15.8913,53424.0
2016-01-14 15:00:00,18.15,18.21,18.13,18.18,51289.0,15.8913,15.9438,15.8737,15.9175,51289.0
2016-01-14 15:30:00,18.18,18.19,18.06,18.08,312831.0,15.9175,15.9263,15.8125,15.83,312831.0
2016-01-15 09:30:00,18.61,18.66,18.38,18.4,192545.0,16.294,16.3378,16.0926,16.1101,192545.0
2016-01-15 10:00:00,18.4,18.4,18.09,18.1,256927.0,16.1101,16.1101,15.8387,15.8475,256927.0
2016-01-15 10:30:00,18.11,18.32,18.0,18.21,116146.0,15.8562,16.0401,15.7599,15.9438,116146.0
2016-01-15 11:00:00,18.22,18.24,17.99,17.99,100845.0,15.9525,15.9701,15.7512,15.7512,100845.0
2016-01-15 11:30:00,17.99,18.07,17.98,18.04,43825.0,15.7512,15.8212,15.7424,15.7949,43825.0
2016-01-15 12:00:00,18.04,18.2,18.04,18.14,31006.0,15.7949,15.935,15.7949,15.8825,31006.0
2016-01-15 12:30:00,18.16,18.16,17.92,17.93,127898.0,15.9,15.9,15.6899,15.6986,127898.0
2016-01-15 13:00:00,17.94,18.08,17.92,18.07,32969.0,15.7074,15.83,15.6899,15.8212,32969.0
2016-01-15 13:30:00,18.08,18.11,18.0,18.02,41165.0,15.83,15.8562,15.7599,15.7774,41165.0
2016-01-15 14:00:00,18.02,18.05,17.93,17.99,53831.0,15.7774,15.8037,15.6986,15.7512,53831.0
2016-01-15 14:30:00,17.98,17.99,17.89,17.9,98276.0,15.7424,15.7512,15.6636,15.6724,98276.0
2016-01-15 15:00:00,17.9,18.0,17.9,17.94,54998.0,15.6724,15.7599,15.6724,15.7074,54998.0
2016-01-15 15:30:00,17.95,17.99,17.92,17.96,204517.0,15.7161,15.7512,15.6899,15.7249,204517.0
2016-01-19 09:30:00,17.98,18.1,17.58,17.59,410217.0,15.7424,15.8475,15.3922,15.4009,410217.0
2016-01-19 10:00:00,17.57,17.58,17.29,17.35,182463.0,15.3834,15.3922,15.1383,15.1908,182463.0
2016-01-19 10:30:00,17.35,17.45,17.31,17.34,106063.0,15.1908,15.2784,15.1558,15.1821,106063.0
2016-01-19 11:00:00,17.34,17.35,17.22,17.24,96497.0,15.1821,15.1908,15.077,15.0945,96497.0
2016-01-19 11:30:00,17.25,17.25,17.12,17.19,110270.0,15.1033,15.1033,14.9894,15.0507,110270.0
2016-01-19 12:00:00,17.19,17.24,17.11,17.11,101307.0,15.0507,15.0945,14.9807,14.9807,101307.0
2016-01-19 12:30:00,17.12,17.34,17.12,17.33,70536.0,14.9894,15.1821,14.9894,15.1733,70536.0
2016-01-19 13:00:00,17.33,17.4,17.26,17.33,63576.0,15.1733,15.2346,15.112,15.1733,63576.0
2016-01-19 13:30:00,17.35,17.35,17.22,17.23,84893.0,15.1908,15.1908,15.077,15.0857,84893.0
2016-01-19 14:00:00,17.24,17.3,17.22,17.22,51801.0,15.0945,15.147,15.077,15.077,51801.0
2016-01-19 14:30:00,17.22,17.22,17.09,17.09,86906.0,15.077,15.077,14.9632,14.9632,86906.0
2016-01-19 15:00:00,17.08,17.21,17.07,17.2,65953.0,14.9544,15.0682,14.9457,15.0595,65953.0
2016-01-19 15:30:00,17.2,17.28,17.08,17.1,681389.0,15.0595,15.1295,14.9544,14.9719,681389.0
2016-01-20 09:30:00,17.36,17.44,17.19,17.2,199483.0,15.1996,15.2696,15.0507,15.0595,199483.0
2016-01-20 10:00:00,17.19,17.28,17.07,17.2,140852.0,15.0507,15.1295,14.9457,15.0595,140852.0
2016-01-20 10:30:00,17.2,17.22,16.98,16.99,59515.0,15.0595,15.077,14.8669,14.8756,59515.0
2016-01-20 11:00:00,16.99,17.07,16.93,17.02,65688.0,14.8756,14.9457,14.8231,14.9019,65688.0
2016-01-20 11:30:00,17.02,17.09,17.01,17.02,23462.0,14.9019,14.9632,14.8931,14.9019,23462.0
2016-01-20 12:00:00,17.01,17.01,16.87,16.91,76746.0,14.8931,14.8931,14.7705,14.8056,76746.0
2016-01-20 12:30:00,16.94,17.08,16.92,16.98,44266.0,14.8318,14.9544,14.8143,14.8669,44266.0
2016-01-20 13:00:00,16.98,17.02,16.93,16.99,38417.0,14.8669,14.9019,14.8231,14.8756,38417.0
2016-01-20 13:30:00,16.99,17.3,16.99,17.28,68164.0,14.8756,15.147,14.8756,15.1295,68164.0
2016-01-20 14:00:00,17.27,17.41,17.17,17.41,71271.0,15.1208,15.2433,15.0332,15.2433,71271.0
2016-01-20 14:30:00,17.41,17.45,17.31,17.42,71295.0,15.2433,15.2784,15.1558,15.2521,71295.0
2016-01-20 15:00:00,17.41,17.45,17.33,17.42,79717.0,15.2433,15.2784,15.1733,15.2521,79717.0
2016-01-20 15:30:00,17.43,17.48,17.34,17.44,427583.0,15.2609,15.3046,15.1821,15.2696,427583.0
2016-01-21 09:30:00,17.25,17.34,17.06,17.1,171097.0,15.1033,15.1821,14.9369,14.9719,171097.0
2016-01-21 10:00:00,17.1,17.17,17.03,17.07,138910.0,14.9719,15.0332,14.9106,14.9457,138910.0
2016-01-21 10:30:00,17.04,17.05,16.96,16.99,69852.0,14.9194,14.9281,14.8493,14.8756,69852.0
2016-01-21 11:00:00,16.99,17.17,16.99,17.11,76172.0,14.8756,15.0332,14.8756,14.9807,76172.0
2016-01-21 11:30:00,17.11,17.28,17.1,17.27,57184.0,14.9807,15.1295,14.9719,15.1208,57184.0
2016-01-21 12:00:00,17.25,17.39,17.25,17.36,70199.0,15.1033,15.2258,15.1033,15.1996,70199.0
2016-01-21 12:30:00,17.37,17.39,17.31,17.33,55072.0,15.2083,15.2258,15.1558,15.1733,55072.0
2016-01-21 13:00:00,17.33,17.43,17.27,17.39,66017.0,15.1733,15.2609,15.1208,15.2258,66017.0
2016-01-21 13:30:00,17.39,17.61,17.38,17.58,68274.0,15.2258,15.4185,15.2171,15.3922,68274.0
2016-01-21 14:00:00,17.58,17.6,17.42,17.42,37575.0,15.3922,15.4097,15.2521,15.2521,37575.0
2016-01-21 14:30:00,17.41,17.56,17.41,17.52,23489.0,15.2433,15.3747,15.2433,15.3397,23489.0
2016-01-21 15:00:00,17.5,17.5,17.42,17.47,28828.0,15.3221,15.3221,15.2521,15.2959,28828.0
2016-01-21 15:30:00,17.48,17.53,17.47,17.48,141917.0,15.3046,15.3484,15.2959,15.3046,141917.0
2016-01-22 09:30:00,17.28,17.61,17.28,17.56,117332.0,15.1295,15.4185,15.1295,15.3747,117332.0
2016-01-22 10:00:00,17.56,17.83,17.52,17.83,142310.0,15.3747,15.6111,15.3397,15.6111,142310.0
2016-01-22 10:30:00,17.83,17.95,17.69,17.7,107840.0,15.6111,15.7161,15.4885,15.4973,107840.0
2016-01-22 11:00:00,17.73,17.75,17.64,17.67,49823.0,15.5235,15.541,15.4447,15.471,49823.0
2016-01-22 11:30:00,17.66,17.66,17.43,17.49,81416.0,15.4622,15.4622,15.2609,15.3134,81416.0
2016-01-22 12:00:00,17.5,17.66,17.48,17.58,42519.0,15.3221,15.4622,15.3046,15.3922,42519.0
2016-01-22 12:30:00,17.57,17.62,17.55,17.61,34646.0,15.3834,15.4272,15.3659,15.4185,34646.0
2016-01-22 13:00:00,17.61,17.67,17.5,17.5,48190.0,15.4185,15.471,15.3221,15.3221,48190.0
2016-01-22 13:30:00,17.5,17.64,17.5,17.62,36930.0,15.3221,15.4447,15.3221,15.4272,36930.0
2016-01-22 14:00:00,17.62,17.7,17.59,17.59,56483.0,15.4272,15.4973,15.4009,15.4009,56483.0
2016-01-22 14:30:00,17.58,17.63,17.56,17.63,41237.0,15.3922,15.436,15.3747,15.436,41237.0
2016-01-22 15:00:00,17.64,17.67,17.63,17.66,38347.0,15.4447,15.471,15.436,15.4622,38347.0
2016-01-22 15:30:00,17.66,17.72,17.66,17.68,141789.0,15.4622,15.5148,15.4622,15.4797,141789.0
2016-01-25 09:30:00,18.02,18.09,17.88,18.04,150069.0,15.7774,15.8387,15.6549,15.7949,150069.0
2016-01-25 10:00:00,18.04,18.07,17.95,17.95,83914.0,15.7949,15.8212,15.7161,15.7161,83914.0
2016-01-25 10:30:00,17.96,17.99,17.91,17.93,45880.0,15.7249,15.7512,15.6811,15.6986,45880.0
2016-01-25 11:00:00,17.93,17.94,17.82,17.93,77934.0,15.6986,15.7074,15.6023,15.6986,77934.0
2016-01-25 11:30:00,17.92,18.03,17.87,18.02,42938.0,15.6899,15.7862,15.6461,15.7774,42938.0
2016-01-25 12:00:00,18.03,18.04,17.98,18.04,23544.0,15.7862,15.7949,15.7424,15.7949,23544.0
2016-01-25 12:30:00,18.04,18.05,17.99,18.01,33598.0,15.7949,15.8037,15.7512,15.7687,33598.0
2016-01-25 13:00:00,18.01,18.01,17.9,17.91,63249.0,15.7687,15.7687,15.6724,15.6811,63249.0
2016-01-25 13:30:00,17.91,17.91,17.82,17.85,23131.0,15.6811,15.6811,15.6023,15.6286,23131.0
2016-01-25 14:00:00,17.86,17.94,17.86,17.93,9945.0,15.6373,15.7074,15.6373,15.6986,9945.0
2016-01-25 14:30:00,17.94,17.96,17.85,17.89,31588.0,15.7074,15.7249,15.6286,15.6636,31588.0
2016-01-25 15:00:00,17.9,17.94,17.78,17.78,36919.0,15.6724,15.7074,15.5673,15.5673,36919.0
2016-01-25 15:30:00,17.78,18.02,17.76,17.97,340180.0,15.5673,15.7774,15.5498,15.7337,340180.0
2016-01-26 09:30:00,18.09,18.36,18.09,18.35,200956.0,15.8387,16.0751,15.8387,16.0664,200956.0
2016-01-26 10:00:00,18.35,18.47,18.32,18.47,73876.0,16.0664,16.1714,16.0401,16.1714,73876.0
2016-01-26 10:30:00,18.48,18.62,18.45,18.59,109895.0,16.1802,16.3028,16.1539,16.2765,109895.0
2016-01-26 11:00:00,18.59,18.68,18.56,18.66,109158.0,16.2765,16.3553,16.2502,16.3378,109158.0
2016-01-26 11:30:00,18.66,18.7,18.64,18.67,73510.0,16.3378,16.3728,16.3203,16.3465,73510.0
2016-01-26 12:00:00,18.67,18.74,18.67,18.74,61583.0,16.3465,16.4078,16.3465,16.4078,61583.0
2016-01-26 12:30:00,18.73,18.81,18.68,18.69,70440.0,16.3991,16.4691,16.3553,16.3641,70440.0
2016-01-26 13:00:00,18.69,18.77,18.69,18.75,66144.0,16.3641,16.4341,16.3641,16.4166,66144.0
2016-01-26 13:30:00,18.75,18.75,18.67,18.68,79589.0,16.4166,16.4166,16.3465,16.3553,79589.0
2016-01-26 14:00:00,18.67,18.82,18.67,18.72,82958.0,16.3465,16.4779,16.3465,16.3903,82958.0
2016-01-26 14:30:00,18.73,18.75,18.67,18.72,63533.0,16.3991,16.4166,16.3465,16.3903,63533.0
2016-01-26 15:00:00,18.71,18.74,18.64,18.67,97306.0,16.3816,16.4078,16.3203,16.3465,97306.0
2016-01-26 15:30:00,18.67,18.78,18.66,18.77,338147.0,16.3465,16.4429,16.3378,16.4341,338147.0
2016-01-27 09:30:00,18.7,18.9,18.56,18.73,166619.0,16.3728,16.5479,16.2502,16.3991,166619.0
2016-01-27 10:00:00,18.73,18.77,18.58,18.7,99050.0,16.3991,16.4341,16.2677,16.3728,99050.0
2016-01-27 10:30:00,18.71,18.8,18.67,18.71,80617.0,16.3816,16.4604,16.3465,16.3816,80617.0
2016-01-27 11:00:00,18.72,18.91,18.67,18.91,92158.0,16.3903,16.5567,16.3465,16.5567,92158.0
2016-01-27 11:30:00,18.91,19.03,18.9,18.98,106962.0,16.5567,16.6617,16.5479,16.618,106962.0
2016-01-27 12:00:00,18.98,19.06,18.91,19.01,70858.0,16.618,16.688,16.5567,16.6442,70858.0
2016-01-27 12:30:00,19.01,19.04,18.91,19.0,64282.0,16.6442,16.6705,16.5567,16.6355,64282.0
2016-01-27 13:00:00,19.0,19.0,18.82,18.83,51376.0,16.6355,16.6355,16.4779,16.4866,51376.0
2016-01-27 13:30:00,18.81,18.94,18.8,18.91,50752.0,16.4691,16.5829,16.4604,16.5567,50752.0
2016-01-27 14:00:00,18.94,19.1,18.91,18.99,177457.0,16.5829,16.723,16.5567,16.6267,177457.0
2016-01-27 14:30:00,18.99,19.16,18.93,19.16,148662.0,16.6267,16.7756,16.5742,16.7756,148662.0
2016-01-27 15:00:00,19.16,19.19,18.98,19.07,113394.0,16.7756,16.8018,16.618,16.6968,113394.0
2016-01-27 15:30:00,19.07,19.14,19.02,19.12,262755.0,16.6968,16.758,16.653,16.7405,262755.0
2016-01-28 09:30:00,18.82,18.93,18.72,18.76,180001.0,16.4779,16.5742,16.3903,16.4253,180001.0
2016-01-28 10:00:00,18.77,19.0,18.74,18.99,58828.0,16.4341,16.6355,16.4078,16.6267,58828.0
2016-01-28 10:30:00,18.99,18.99,18.8,18.87,35860.0,16.6267,16.6267,16.4604,16.5217,35860.0
2016-01-28 11:00:00,18.87,18.98,18.86,18.93,43085.0,16.5217,16.618,16.5129,16.5742,43085.0
2016-01-28 11:30:00,18.93,18.97,18.87,18.95,21905.0,16.5742,16.6092,16.5217,16.5917,21905.0
2016-01-28 12:00:00,18.94,19.01,18.92,18.96,53826.0,16.5829,16.6442,16.5654,16.6004,53826.0
2016-01-28 12:30:00,18.94,19.05,18.94,19.04,27458.0,16.5829,16.6792,16.5829,16.6705,27458.0
2016-01-28 13:00:00,19.06,19.1,19.0,19.05,49303.0,16.688,16.723,16.6355,16.6792,49303.0
2016-01-28 13:30:00,19.05,19.05,18.97,18.97,15718.0,16.6792,16.6792,16.6092,16.6092,15718.0
2016-01-28 14:00:00,18.98,19.07,18.89,18.93,37202.0,16.618,16.6968,16.5392,16.5742,37202.0
2016-01-28 14:30:00,18.93,18.93,18.74,18.85,53665.0,16.5742,16.5742,16.4078,16.5041,53665.0
2016-01-28 15:00:00,18.88,18.9,18.77,18.79,55002.0,16.5304,16.5479,16.4341,16.4516,55002.0
2016-01-28 15:30:00,18.81,18.84,18.72,18.74,243700.0,16.4691,16.4954,16.3903,16.4078,243700.0
2016-01-29 09:30:00,18.67,18.79,18.53,18.67,85902.0,16.3465,16.4516,16.224,16.3465,85902.0
2016-01-29 10:00:00,18.64,18.8,18.61,18.62,44231.0,16.3203,16.4604,16.294,16.3028,44231.0
2016-01-29 10:30:00,18.65,18.96,18.65,18.94,94587.0,16.329,16.6004,16.329,16.5829,94587.0
2016-01-29 11:00:00,18.96,18.98,18.9,18.95,59222.0,16.6004,16.618,16.5479,16.5917,59222.0
2016-01-29 11:30:00,18.94,18.97,18.86,18.95,37428.0,16.5829,16.6092,16.5129,16.5917,37428.0
2016-01-29 12:00:00,18.94,18.97,18.93,18.97,12652.0,16.5829,16.6092,16.5742,16.6092,12652.0
2016-01-29 12:30:00,18.97,19.01,18.95,19.01,28238.0,16.6092,16.6442,16.5917,16.6442,28238.0
2016-01-29 13:00:00,19.01,19.01,18.94,18.97,20118.0,16.6442,16.6442,16.5829,16.6092,20118.0
2016-01-29 13:30:00,18.96,18.96,18.9,18.94,16026.0,16.6004,16.6004,16.5479,16.5829,16026.0
2016-01-29 14:00:00,18.95,19.05,18.95,19.02,45481.0,16.5917,16.6792,16.5917,16.653,45481.0
2016-01-29 14:30:00,19.02,19.03,18.96,18.96,14044.0,16.653,16.6617,16.6004,16.6004,14044.0
2016-01-29 15:00:00,18.99,19.12,18.98,19.08,125920.0,16.6267,16.7405,16.618,16.7055,125920.0
2016-01-29 15:30:00,19.07,19.1,19.02,19.08,220839.0,16.6968,16.723,16.653,16.7055,220839.0
2016-02-01 09:30:00,19.25,19.55,19.2,19.51,190509.0,16.8544,17.117,16.8106,17.082,190509.0
2016-02-01 10:00:00,19.49,19.64,19.48,19.5,115819.0,17.0645,17.1958,17.0557,17.0732,115819.0
2016-02-01 10:30:00,19.51,19.56,19.47,19.54,63509.0,17.082,17.1258,17.047,17.1083,63509.0
2016-02-01 11:00:00,19.54,19.6,19.44,19.44,60456.0,17.1083,17.1608,17.0207,17.0207,60456.0
2016-02-01 11:30:00,19.44,19.49,19.41,19.47,49052.0,17.0207,17.0645,16.9944,17.047,49052.0
2016-02-01 12:00:00,19.46,19.46,19.33,19.33,56183.0,17.0382,17.0382,16.9244,16.9244,56183.0
2016-02-01 12:30:00,19.34,19.37,19.29,19.32,12832.0,16.9332,16.9594,16.8894,16.9156,12832.0
2016-02-01 13:00:00,19.32,19.5,19.3,19.49,50115.0,16.9156,17.0732,16.8981,17.0645,50115.0
2016-02-01 13:30:00,19.49,19.52,19.44,19.5,17309.0,17.0645,17.0908,17.0207,17.0732,17309.0
2016-02-01 14:00:00,19.5,19.59,19.47,19.56,33307.0,17.0732,17.152,17.047,17.1258,33307.0
2016-02-01 14:30:00,19.57,19.63,19.56,19.61,55535.0,17.1345,17.1871,17.1258,17.1696,55535.0
2016-02-01 15:00:00,19.61,19.64,19.56,19.58,62001.0,17.1696,17.1958,17.1258,17.1433,62001.0
2016-02-01 15:30:00,19.59,19.7,19.55,19.66,347967.0,17.152,17.2484,17.117,17.2133,347967.0
2016-02-02 09:30:00,19.51,19.7,19.36,19.37,159935.0,17.082,17.2484,16.9507,16.9594,159935.0
2016-02-02 10:00:00,19.38,19.47,19.3,19.34,61636.0,16.9682,17.047,16.8981,16.9332,61636.0
2016-02-02 10:30:00,19.37,19.37,19.21,19.21,58453.0,16.9594,16.9594,16.8193,16.8193,58453.0
2016-02-02 11:00:00,19.22,19.3,19.14,19.21,87039.0,16.8281,16.8981,16.758,16.8193,87039.0
2016-02-02 11:30:00,19.21,19.24,19.11,19.12,51172.0,16.8193,16.8456,16.7318,16.7405,51172.0
2016-02-02 12:00:00,19.1,19.12,18.95,18.99,54735.0,16.723,16.7405,16.5917,16.6267,54735.0
2016-02-02 12:30:00,19.0,19.15,18.99,19.14,52050.0,16.6355,16.7668,16.6267,16.758,52050.0
2016-02-02 13:00:00,19.14,19.27,19.12,19.23,30751.0,16.758,16.8719,16.7405,16.8368,30751.0
2016-02-02 13:30:00,19.24,19.33,19.16,19.16,56123.0,16.8456,16.9244,16.7756,16.7756,56123.0
2016-02-02 14:00:00,19.16,19.18,19.12,19.14,28852.0,16.7756,16.7931,16.7405,16.758,28852.0
2016-02-02 14:30:00,19.14,19.19,19.13,19.15,22947.0,16.758,16.8018,16.7493,16.7668,22947.0
2016-02-02 15:00:00,19.14,19.19,19.11,19.17,38109.0,16.758,16.8018,16.7318,16.7843,38109.0
2016-02-02 15:30:00,19.18,19.28,19.18,19.21,351237.0,16.7931,16.8806,16.7931,16.8193,351237.0
2016-02-03 09:30:00,19.37,19.68,19.35,19.65,119654.0,16.9594,17.2308,16.9419,17.2046,119654.0
2016-02-03 10:00:00,19.65,19.9,19.65,19.9,125439.0,17.2046,17.4235,17.2046,17.4235,125439.0
2016-02-03 10:30:00,19.9,19.92,19.75,19.9,99124.0,17.4235,17.441,17.2921,17.4235,99124.0
2016-02-03 11:00:00,19.9,20.02,19.87,20.01,155472.0,17.4235,17.5285,17.3972,17.5198,155472.0
2016-02-03 11:30:00,20.01,20.13,20.0,20.06,80091.0,17.5198,17.6248,17.511,17.5636,80091.0
2016-02-03 12:00:00,20.06,20.08,20.0,20.07,54472.0,17.5636,17.5811,17.511,17.5723,54472.0
2016-02-03 12:30:00,20.07,20.11,20.05,20.09,40670.0,17.5723,17.6073,17.5548,17.5898,40670.0
2016-02-03 13:00:00,20.09,20.15,19.98,20.04,115183.0,17.5898,17.6424,17.4935,17.546,115183.0
2016-02-03 13:30:00,20.04,20.24,20.04,20.17,162513.0,17.546,17.7212,17.546,17.6599,162513.0
2016-02-03 14:00:00,20.15,20.3,20.0,20.0,172914.0,17.6424,17.7737,17.511,17.511,172914.0
2016-02-03 14:30:00,20.0,20.05,19.9,20.02,153388.0,17.511,17.5548,17.4235,17.5285,153388.0
2016-02-03 15:00:00,20.02,20.18,20.0,20.16,52271.0,17.5285,17.6686,17.511,17.6511,52271.0
2016-02-03 15:30:00,20.15,20.19,20.08,20.11,417455.0,17.6424,17.6774,17.5811,17.6073,417455.0
2016-02-04 09:30:00,20.73,21.02,20.69,20.98,311018.0,18.1502,18.4041,18.1152,18.3691,311018.0
2016-02-04 10:00:00,20.99,21.12,20.87,20.92,216668.0,18.3778,18.4916,18.2728,18.3165,216668.0
2016-02-04 10:30:00,20.92,21.1,20.92,21.1,101192.0,18.3165,18.4741,18.3165,18.4741,101192.0
2016-02-04 11:00:00,21.1,21.21,21.09,21.1,82384.0,18.4741,18.5704,18.4654,18.4741,82384.0
2016-02-04 11:30:00,21.09,21.16,21.03,21.08,91990.0,18.4654,18.5267,18.4128,18.4566,91990.0
2016-02-04 12:00:00,21.08,21.18,21.05,21.18,69195.0,18.4566,18.5442,18.4304,18.5442,69195.0
2016-02-04 12:30:00,21.18,21.26,21.16,21.23,100660.0,18.5442,18.6142,18.5267,18.588,100660.0
2016-02-04 13:00:00,21.22,21.25,21.06,21.17,127487.0,18.5792,18.6055,18.4391,18.5354,127487.0
2016-02-04 13:30:00,21.17,21.22,21.03,21.07,89455.0,18.5354,18.5792,18.4128,18.4479,89455.0
2016-02-04 14:00:00,21.06,21.09,20.89,20.95,134375.0,18.4391,18.4654,18.2903,18.3428,134375.0
2016-02-04 14:30:00,20.96,21.1,20.96,21.07,82277.0,18.3516,18.4741,18.3516,18.4479,82277.0
2016-02-04 15:00:00,21.07,21.12,20.99,21.05,95654.0,18.4479,18.4916,18.3778,18.4304,95654.0
2016-02-04 15:30:00,21.04,21.04,20.76,20.8,367209.0,18.4216,18.4216,18.1764,18.2115,367209.0
2016-02-05 09:30:00,20.49,20.74,20.26,20.66,300940.0,17.94,18.1589,17.7387,18.0889,300940.0
2016-02-05 10:00:00,20.66,20.67,20.46,20.6,77547.0,18.0889,18.0976,17.9138,18.0364,77547.0
2016-02-05 10:30:00,20.6,20.86,20.6,20.84,80007.0,18.0364,18.264,18.0364,18.2465,80007.0
2016-02-05 11:00:00,20.86,21.17,20.85,21.14,85490.0,18.264,18.5354,18.2552,18.5092,85490.0
2016-02-05 11:30:00,21.14,21.37,21.12,21.15,177361.0,18.5092,18.7105,18.4916,18.5179,177361.0
2016-02-05 12:00:00,21.15,21.28,21.11,21.26,40887.0,18.5179,18.6317,18.4829,18.6142,40887.0
2016-02-05 12:30:00,21.25,21.26,21.09,21.16,36712.0,18.6055,18.6142,18.4654,18.5267,36712.0
2016-02-05 13:00:00,21.16,21.26,21.15,21.22,89143.0,18.5267,18.6142,18.5179,18.5792,89143.0
2016-02-05 13:30:00,21.21,21.22,21.1,21.16,34292.0,18.5704,18.5792,18.4741,18.5267,34292.0
2016-02-05 14:00:00,21.17,21.27,21.14,21.21,75031.0,18.5354,18.623,18.5092,18.5704,75031.0
2016-02-05 14:30:00,21.21,21.37,21.21,21.37,58766.0,18.5704,18.7105,18.5704,18.7105,58766.0
2016-02-05 15:00:00,21.37,21.5,21.33,21.49,156027.0,18.7105,18.8243,18.6755,18.8156,156027.0
2016-02-05 15:30:00,21.49,21.82,21.46,21.8,770862.0,18.8156,19.1045,18.7893,19.087,770862.0
2016-02-08 09:30:00,22.5,22.98,22.42,22.87,425971.0,19.6999,20.1202,19.6299,20.0239,425971.0
2016-02-08 10:00:00,22.87,23.19,22.76,22.86,277421.0,20.0239,20.304,19.9275,20.0151,277421.0
2016-02-08 10:30:00,22.87,22.92,22.68,22.91,150194.0,20.0239,20.0676,19.8575,20.0589,150194.0
2016-02-08 11:00:00,22.91,23.09,22.89,23.04,243659.0,20.0589,20.2165,20.0414,20.1727,243659.0
2016-02-08 11:30:00,23.05,23.15,23.03,23.12,112326.0,20.1815,20.269,20.1639,20.2427,112326.0
2016-02-08 12:00:00,23.12,23.13,22.72,22.81,101750.0,20.2427,20.2515,19.8925,19.9713,101750.0
2016-02-08 12:30:00,22.81,23.02,22.76,22.97,57194.0,19.9713,20.1552,19.9275,20.1114,57194.0
2016-02-08 13:00:00,22.97,23.12,22.95,23.11,78792.0,20.1114,20.2427,20.0939,20.234,78792.0
2016-02-08 13:30:00,23.11,23.13,22.92,23.1,158345.0,20.234,20.2515,20.0676,20.2252,158345.0
2016-02-08 14:00:00,23.11,23.11,22.81,22.96,141346.0,20.234,20.234,19.9713,20.1027,141346.0
2016-02-08 14:30:00,22.96,23.07,22.91,22.99,108371.0,20.1027,20.199,20.0589,20.1289,108371.0
2016-02-08 15:00:00,22.99,23.02,22.81,22.84,125743.0,20.1289,20.1552,19.9713,19.9976,125743.0
2016-02-08 15:30:00,22.84,22.85,22.65,22.73,275680.0,19.9976,20.0063,19.8312,19.9013,275680.0
2016-02-09 09:30:00,23.09,23.13,22.31,22.34,320635.0,20.2165,20.2515,19.5335,19.5598,320635.0
2016-02-09 10:00:00,22.34,22.67,22.3,22.67,160551.0,19.5598,19.8487,19.5248,19.8487,160551.0
2016-02-09 10:30:00,22.68,22.94,22.65,22.91,96127.0,19.8575,20.0851,19.8312,20.0589,96127.0
2016-02-09 11:00:00,22.92,22.92,22.65,22.69,49392.0,20.0676,20.0676,19.8312,19.8663,49392.0
2016-02-09 11:30:00,22.7,22.88,22.67,22.75,67155.0,19.875,20.0326,19.8487,19.9188,67155.0
2016-02-09 12:00:00,22.76,22.95,22.76,22.88,78434.0,19.9275,20.0939,19.9275,20.0326,78434.0
2016-02-09 12:30:00,22.9,23.01,22.89,22.99,41379.0,20.0501,20.1464,20.0414,20.1289,41379.0
2016-02-09 13:00:00,22.99,23.14,22.97,23.05,51874.0,20.1289,20.2603,20.1114,20.1815,51874.0
2016-02-09 13:30:00,23.04,23.04,22.8,22.81,55198.0,20.1727,20.1727,19.9626,19.9713,55198.0
2016-02-09 14:00:00,22.81,22.83,22.55,22.56,68286.0,19.9713,19.9888,19.7437,19.7524,68286.0
2016-02-09 14:30:00,22.56,22.59,22.24,22.25,80679.0,19.7524,19.7787,19.4723,19.481,80679.0
2016-02-09 15:00:00,22.25,22.28,21.92,21.97,151969.0,19.481,19.5073,19.1921,19.2359,151969.0
2016-02-09 15:30:00,21.98,22.14,21.71,21.71,838850.0,19.2446,19.3847,19.0082,19.0082,838850.0
2016-02-10 09:30:00,21.81,22.02,21.43,21.6,343862.0,19.0958,19.2796,18.7631,18.9119,343862.0
2016-02-10 10:00:00,21.6,21.6,21.19,21.2,204609.0,18.9119,18.9119,18.5529,18.5617,204609.0
2016-02-10 10:30:00,21.2,21.69,21.15,21.64,198642.0,18.5617,18.9907,18.5179,18.9469,198642.0
2016-02-10 11:00:00,21.63,21.63,21.32,21.37,197191.0,18.9382,18.9382,18.6668,18.7105,197191.0
2016-02-10 11:30:00,21.38,21.69,21.35,21.68,147709.0,18.7193,18.9907,18.693,18.9819,147709.0
2016-02-10 12:00:00,21.69,21.85,21.53,21.57,118597.0,18.9907,19.1308,18.8506,18.8856,118597.0
2016-02-10 12:30:00,21.59,21.73,21.5,21.73,53247.0,18.9031,19.0257,18.8243,19.0257,53247.0
2016-02-10 13:00:00,21.75,21.99,21.75,21.89,87968.0,19.0432,19.2534,19.0432,19.1658,87968.0
2016-02-10 13:30:00,21.91,21.97,21.74,21.84,57631.0,19.1833,19.2359,19.0345,19.122,57631.0
2016-02-10 14:00:00,21.85,21.89,21.77,21.85,68027.0,19.1308,19.1658,19.0607,19.1308,68027.0
2016-02-10 14:30:00,21.85,21.93,21.78,21.9,42098.0,19.1308,19.2008,19.0695,19.1746,42098.0
2016-02-10 15:00:00,21.91,21.91,21.67,21.82,84770.0,19.1833,19.1833,18.9732,19.1045,84770.0
2016-02-10 15:30:00,21.81,22.1,21.77,22.07,405966.0,19.0958,19.3497,19.0607,19.3234,405966.0
2016-02-11 09:30:00,23.73,23.83,23.17,23.17,499846.0,20.7768,20.8644,20.2865,20.2865,499846.0
2016-02-11 10:00:00,23.17,23.6,23.13,23.59,240328.0,20.2865,20.663,20.2515,20.6543,240328.0
2016-02-11 10:30:00,23.6,23.84,23.55,23.77,218062.0,20.663,20.8731,20.6192,20.8119,218062.0
2016-02-11 11:00:00,23.76,24.02,23.72,24.01,263780.0,20.8031,21.0307,20.7681,21.022,263780.0
2016-02-11 11:30:00,24.03,24.32,23.91,24.13,380814.0,21.0395,21.2934,20.9344,21.127,380814.0
2016-02-11 12:00:00,24.12,24.25,24.06,24.17,174233.0,21.1183,21.2321,21.0658,21.1621,174233.0
2016-02-11 12:30:00,24.17,24.18,23.87,23.94,167502.0,21.1621,21.1708,20.8994,20.9607,167502.0
2016-02-11 13:00:00,23.95,23.99,23.6,23.88,156596.0,20.9695,21.0045,20.663,20.9082,156596.0
2016-02-11 13:30:00,23.87,24.06,23.85,23.89,163548.0,20.8994,21.0658,20.8819,20.9169,163548.0
2016-02-11 14:00:00,23.91,24.17,23.9,24.15,126415.0,20.9344,21.1621,20.9257,21.1446,126415.0
2016-02-11 14:30:00,24.13,24.26,23.8,23.87,255885.0,21.127,21.2409,20.8381,20.8994,255885.0
2016-02-11 15:00:00,23.87,24.13,23.85,23.88,237500.0,20.8994,21.127,20.8819,20.9082,237500.0
2016-02-11 15:30:00,23.86,24.02,23.68,23.99,695109.0,20.8907,21.0307,20.7331,21.0045,695109.0
2016-02-12 09:30:00,23.42,24.2,23.29,24.19,297068.0,20.5054,21.1883,20.3916,21.1796,297068.0
2016-02-12 10:00:00,24.2,24.28,23.92,23.98,231032.0,21.1883,21.2584,20.9432,20.9957,231032.0
2016-02-12 10:30:00,23.99,24.2,23.87,24.02,95894.0,21.0045,21.1883,20.8994,21.0307,95894.0
2016-02-12 11:00:00,24.02,24.03,23.76,23.91,114991.0,21.0307,21.0395,20.8031,20.9344,114991.0
2016-02-12 11:30:00,23.91,24.06,23.9,23.96,34890.0,20.9344,21.0658,20.9257,20.9782,34890.0
2016-02-12 12:00:00,23.95,24.07,23.92,24.06,50345.0,20.9695,21.0745,20.9432,21.0658,50345.0
2016-02-12 12:30:00,24.06,24.17,24.05,24.08,53361.0,21.0658,21.1621,21.057,21.0833,53361.0
2016-02-12 13:00:00,24.09,24.29,24.06,24.27,80949.0,21.092,21.2671,21.0658,21.2496,80949.0
2016-02-12 13:30:00,24.26,24.43,24.24,24.4,112585.0,21.2409,21.3897,21.2234,21.3634,112585.0
2016-02-12 14:00:00,24.39,24.58,24.38,24.56,135620.0,21.3547,21.521,21.3459,21.5035,135620.0
2016-02-12 14:30:00,24.56,24.56,24.38,24.46,95905.0,21.5035,21.5035,21.3459,21.416,95905.0
2016-02-12 15:00:00,24.45,24.54,24.4,24.52,101055.0,21.4072,21.486,21.3634,21.4685,101055.0
2016-02-12 15:30:00,24.54,24.9,24.53,24.9,496305.0,21.486,21.8012,21.4773,21.8012,496305.0
2016-02-16 09:30:00,23.65,23.93,23.52,23.84,428870.0,20.7068,20.9519,20.593,20.8731,428870.0
2016-02-16 10:00:00,23.85,24.26,23.76,24.25,181979.0,20.8819,21.2409,20.8031,21.2321,181979.0
2016-02-16 10:30:00,24.24,24.25,24.02,24.23,113314.0,21.2234,21.2321,21.0307,21.2146,113314.0
2016-02-16 11:00:00,24.24,24.27,24.02,24.04,70315.0,21.2234,21.2496,21.0307,21.0482,70315.0
2016-02-16 11:30:00,24.05,24.17,24.04,24.1,45044.0,21.057,21.1621,21.0482,21.1008,45044.0
2016-02-16 12:00:00,24.09,24.11,23.75,23.76,76544.0,21.092,21.1095,20.7943,20.8031,76544.0
2016-02-16 12:30:00,23.77,23.77,23.52,23.52,60780.0,20.8119,20.8119,20.593,20.593,60780.0
2016-02-16 13:00:00,23.51,23.51,23.29,23.34,65876.0,20.5842,20.5842,20.3916,20.4354,65876.0
2016-02-16 13:30:00,23.33,23.36,23.07,23.09,84916.0,20.4266,20.4529,20.199,20.2165,84916.0
2016-02-16 14:00:00,23.09,23.24,22.99,23.21,96509.0,20.2165,20.3478,20.1289,20.3215,96509.0
2016-02-16 14:30:00,23.2,23.2,23.03,23.06,88280.0,20.3128,20.3128,20.1639,20.1902,88280.0
2016-02-16 15:00:00,23.05,23.17,23.01,23.01,107848.0,20.1815,20.2865,20.1464,20.1464,107848.0
2016-02-16 15:30:00,23.01,23.06,22.75,22.78,767842.0,20.1464,20.1902,19.9188,19.9451,767842.0
2016-02-17 09:30:00,23.11,23.52,23.11,23.5,278798.0,20.234,20.593,20.234,20.5755,278798.0
2016-02-17 10:00:00,23.5,23.76,23.47,23.64,111681.0,20.5755,20.8031,20.5492,20.698,111681.0
2016-02-17 10:30:00,23.62,23.69,23.56,23.6,68684.0,20.6805,20.7418,20.628,20.663,68684.0
2016-02-17 11:00:00,23.61,23.79,23.56,23.77,65444.0,20.6718,20.8294,20.628,20.8119,65444.0
2016-02-17 11:30:00,23.78,23.89,23.76,23.88,76834.0,20.8206,20.9169,20.8031,20.9082,76834.0
2016-02-17 12:00:00,23.88,23.95,23.51,23.59,74539.0,20.9082,20.9695,20.5842,20.6543,74539.0
2016-02-17 12:30:00,23.58,23.64,23.37,23.61,106949.0,20.6455,20.698,20.4616,20.6718,106949.0
2016-02-17 13:00:00,23.61,23.67,23.56,23.62,51117.0,20.6718,20.7243,20.628,20.6805,51117.0
2016-02-17 13:30:00,23.62,23.64,23.41,23.49,57986.0,20.6805,20.698,20.4967,20.5667,57986.0
2016-02-17 14:00:00,23.5,23.58,23.18,23.3,173250.0,20.5755,20.6455,20.2953,20.4003,173250.0
2016-02-17 14:30:00,23.32,23.52,23.31,23.51,73856.0,20.4179,20.593,20.4091,20.5842,73856.0
2016-02-17 15:00:00,23.52,23.74,23.49,23.7,41336.0,20.593,20.7856,20.5667,20.7506,41336.0
2016-02-17 15:30:00,23.7,23.86,23.61,23.73,511408.0,20.7506,20.8907,20.6718,20.7768,511408.0
2016-02-18 09:30:00,23.45,23.84,23.38,23.84,143255.0,20.5317,20.8731,20.4704,20.8731,143255.0
2016-02-18 10:00:00,23.85,24.0,23.67,23.9,114036.0,20.8819,21.0132,20.7243,20.9257,114036.0
2016-02-18 10:30:00,23.9,24.26,23.8,24.24,96733.0,20.9257,21.2409,20.8381,21.2234,96733.0
2016-02-18 11:00:00,24.24,24.53,24.16,24.51,165340.0,21.2234,21.4773,21.1533,21.4598,165340.0
2016-02-18 11:30:00,24.51,24.64,24.44,24.59,113274.0,21.4598,21.5736,21.3985,21.5298,113274.0
2016-02-18 12:00:00,24.59,24.72,24.47,24.66,119847.0,21.5298,21.6436,21.4247,21.5911,119847.0
2016-02-18 12:30:00,24.65,25.02,24.65,25.01,144698.0,21.5823,21.9063,21.5823,21.8975,144698.0
2016-02-18 13:00:00,25.01,25.04,24.81,25.03,267112.0,21.8975,21.9238,21.7224,21.915,267112.0
2016-02-18 13:30:00,25.03,25.33,25.01,25.19,219802.0,21.915,22.1777,21.8975,22.0551,219802.0
2016-02-18 14:00:00,25.18,25.3,25.09,25.18,142615.0,22.0464,22.1514,21.9676,22.0464,142615.0
2016-02-18 14:30:00,25.18,25.4,25.15,25.4,141795.0,22.0464,22.239,22.0201,22.239,141795.0
2016-02-18 15:00:00,25.4,25.56,25.34,25.53,266583.0,22.239,22.3791,22.1865,22.3528,266583.0
2016-02-18 15:30:00,25.54,25.55,25.31,25.5,968721.0,22.3616,22.3703,22.1602,22.3266,968721.0
2016-02-19 09:30:00,25.16,25.3,24.91,24.98,333554.0,22.0289,22.1514,21.81,21.8713,333554.0
2016-02-19 10:00:00,24.99,25.24,24.83,24.96,205266.0,21.88,22.0989,21.7399,21.8538,205266.0
2016-02-19 10:30:00,24.95,24.97,24.59,24.66,109650.0,21.845,21.8625,21.5298,21.5911,109650.0
2016-02-19 11:00:00,24.66,24.96,24.62,24.76,94664.0,21.5911,21.8538,21.5561,21.6786,94664.0
2016-02-19 11:30:00,24.75,24.83,24.63,24.82,64507.0,21.6699,21.7399,21.5648,21.7312,64507.0
2016-02-19 12:00:00,24.84,24.84,24.69,24.72,32134.0,21.7487,21.7487,21.6174,21.6436,32134.0
2016-02-19 12:30:00,24.72,24.81,24.67,24.73,40843.0,21.6436,21.7224,21.5998,21.6524,40843.0
2016-02-19 13:00:00,24.72,24.75,24.68,24.7,25824.0,21.6436,21.6699,21.6086,21.6261,25824.0
2016-02-19 13:30:00,24.7,24.96,24.7,24.83,50160.0,21.6261,21.8538,21.6261,21.7399,50160.0
2016-02-19 14:00:00,24.83,24.9,24.78,24.81,21694.0,21.7399,21.8012,21.6962,21.7224,21694.0
2016-02-19 14:30:00,24.81,24.95,24.81,24.89,45644.0,21.7224,21.845,21.7224,21.7925,45644.0
2016-02-19 15:00:00,24.9,24.9,24.68,24.68,97358.0,21.8012,21.8012,21.6086,21.6086,97358.0
2016-02-19 15:30:00,24.68,24.75,24.65,24.73,527488.0,21.6086,21.6699,21.5823,21.6524,527488.0
2016-02-22 09:30:00,23.93,24.53,23.77,24.51,399417.0,20.9519,21.4773,20.8119,21.4598,399417.0
2016-02-22 10:00:00,24.51,24.72,24.34,24.49,177120.0,21.4598,21.6436,21.3109,21.4422,177120.0
2016-02-22 10:30:00,24.48,24.56,24.36,24.5,120603.0,21.4335,21.5035,21.3284,21.451,120603.0
2016-02-22 11:00:00,24.5,24.59,24.17,24.22,150030.0,21.451,21.5298,21.1621,21.2058,150030.0
2016-02-22 11:30:00,24.2,24.33,24.19,24.22,107034.0,21.1883,21.3022,21.1796,21.2058,107034.0
2016-02-22 12:00:00,24.23,24.4,24.23,24.24,74210.0,21.2146,21.3634,21.2146,21.2234,74210.0
2016-02-22 12:30:00,24.24,24.25,24.01,24.09,141162.0,21.2234,21.2321,21.022,21.092,141162.0
2016-02-22 13:00:00,24.09,24.35,24.08,24.15,75827.0,21.092,21.3197,21.0833,21.1446,75827.0
2016-02-22 13:30:00,24.15,24.25,24.11,24.25,55482.0,21.1446,21.2321,21.1095,21.2321,55482.0
2016-02-22 14:00:00,24.26,24.48,24.24,24.4,72585.0,21.2409,21.4335,21.2234,21.3634,72585.0
2016-02-22 14:30:00,24.4,24.57,24.4,24.54,57217.0,21.3634,21.5123,21.3634,21.486,57217.0
2016-02-22 15:00:00,24.51,24.69,24.45,24.47,88319.0,21.4598,21.6174,21.4072,21.4247,88319.0
2016-02-22 15:30:00,24.48,24.52,24.3,24.36,399967.0,21.4335,21.4685,21.2759,21.3284,399967.0
2016-02-23 09:30:00,24.89,25.11,24.59,24.96,323130.0,21.7925,21.9851,21.5298,21.8538,323130.0
2016-02-23 10:00:00,24.96,24.99,24.79,24.81,122196.0,21.8538,21.88,21.7049,21.7224,122196.0
2016-02-23 10:30:00,24.82,25.09,24.74,25.03,125677.0,21.7312,21.9676,21.6611,21.915,125677.0
2016-02-23 11:00:00,25.03,25.05,24.89,24.94,140341.0,21.915,21.9326,21.7925,21.8362,140341.0
2016-02-23 11:30:00,24.94,25.0,24.9,24.97,81064.0,21.8362,21.8888,21.8012,21.8625,81064.0
2016-02-23 12:00:00,24.96,24.96,24.82,24.85,79526.0,21.8538,21.8538,21.7312,21.7574,79526.0
2016-02-23 12:30:00,24.85,24.91,24.56,24.61,83864.0,21.7574,21.81,21.5035,21.5473,83864.0
2016-02-23 13:00:00,24.6,24.65,24.44,24.44,93397.0,21.5386,21.5823,21.3985,21.3985,93397.0
2016-02-23 13:30:00,24.44,24.55,24.41,24.55,61780.0,21.3985,21.4948,21.3722,21.4948,61780.0
2016-02-23 14:00:00,24.55,24.55,24.44,24.49,82074.0,21.4948,21.4948,21.3985,21.4422,82074.0
2016-02-23 14:30:00,24.48,24.54,24.44,24.52,40988.0,21.4335,21.486,21.3985,21.4685,40988.0
2016-02-23 15:00:00,24.52,24.65,24.51,24.54,101840.0,21.4685,21.5823,21.4598,21.486,101840.0
2016-02-23 15:30:00,24.55,24.72,24.52,24.68,254630.0,21.4948,21.6436,21.4685,21.6086,254630.0
2016-02-24 09:30:00,25.61,25.92,25.54,25.86,560522.0,22.4229,22.6943,22.3616,22.6418,560522.0
2016-02-24 10:00:00,25.86,26.15,25.84,26.09,473265.0,22.6418,22.8957,22.6242,22.8431,473265.0
2016-02-24 10:30:00,26.08,26.12,25.83,26.04,399680.0,22.8344,22.8694,22.6155,22.7994,399680.0
2016-02-24 11:00:00,26.02,26.11,25.91,25.98,267776.0,22.7818,22.8606,22.6855,22.7468,267776.0
2016-02-24 11:30:00,25.98,26.04,25.77,25.83,193736.0,22.7468,22.7994,22.563,22.6155,193736.0
2016-02-24 12:00:00,25.82,25.86,25.59,25.78,179416.0,22.6067,22.6418,22.4054,22.5717,179416.0
2016-02-24 12:30:00,25.78,25.88,25.43,25.49,226689.0,22.5717,22.6593,22.2653,22.3178,226689.0
2016-02-24 13:00:00,25.49,25.64,25.43,25.5,243403.0,22.3178,22.4491,22.2653,22.3266,243403.0
2016-02-24 13:30:00,25.5,25.71,25.46,25.55,240607.0,22.3266,22.5104,22.2915,22.3703,240607.0
2016-02-24 14:00:00,25.55,25.64,25.19,25.31,175985.0,22.3703,22.4491,22.0551,22.1602,175985.0
2016-02-24 14:30:00,25.3,25.32,24.81,24.85,203158.0,22.1514,22.169,21.7224,21.7574,203158.0
2016-02-24 15:00:00,24.84,25.05,24.82,24.92,227694.0,21.7487,21.9326,21.7312,21.8187,227694.0
2016-02-24 15:30:00,24.93,25.27,24.92,25.2,472617.0,21.8275,22.1252,21.8187,22.0639,472617.0
2016-02-25 09:30:00,25.11,25.52,25.05,25.41,406733.0,21.9851,22.3441,21.9326,22.2478,406733.0
2016-02-25 10:00:00,25.41,25.68,25.27,25.3,328326.0,22.2478,22.4842,22.1252,22.1514,328326.0
2016-02-25 10:30:00,25.29,25.44,25.09,25.34,212576.0,22.1427,22.274,21.9676,22.1865,212576.0
2016-02-25 11:00:00,25.33,25.38,25.14,25.32,254560.0,22.1777,22.2215,22.0114,22.169,254560.0
2016-02-25 11:30:00,25.33,25.59,25.3,25.4,156908.0,22.1777,22.4054,22.1514,22.239,156908.0
2016-02-25 12:00:00,25.39,25.54,25.32,25.51,77474.0,22.2302,22.3616,22.169,22.3353,77474.0
2016-02-25 12:30:00,25.51,25.7,25.51,25.7,150047.0,22.3353,22.5017,22.3353,22.5017,150047.0
2016-02-25 13:00:00,25.71,25.72,25.55,25.57,112821.0,22.5104,22.5192,22.3703,22.3878,112821.0
2016-02-25 13:30:00,25.56,25.58,25.37,25.51,126270.0,22.3791,22.3966,22.2127,22.3353,126270.0
2016-02-25 14:00:00,25.51,25.59,25.43,25.53,97351.0,22.3353,22.4054,22.2653,22.3528,97351.0
2016-02-25 14:30:00,25.53,25.75,25.52,25.73,108611.0,22.3528,22.5454,22.3441,22.5279,108611.0
2016-02-25 15:00:00,25.72,25.73,25.51,25.62,89814.0,22.5192,22.5279,22.3353,22.4316,89814.0
2016-02-25 15:30:00,25.62,25.8,25.55,25.76,306992.0,22.4316,22.5892,22.3703,22.5542,306992.0
2016-02-26 09:30:00,25.25,25.57,25.12,25.43,244199.0,22.1077,22.3878,21.9938,22.2653,244199.0
2016-02-26 10:00:00,25.44,25.68,25.34,25.6,199772.0,22.274,22.4842,22.1865,22.4141,199772.0
2016-02-26 10:30:00,25.58,25.58,25.03,25.03,186125.0,22.3966,22.3966,21.915,21.915,186125.0
2016-02-26 11:00:00,25.03,25.03,24.76,24.87,272989.0,21.915,21.915,21.6786,21.775,272989.0
2016-02-26 11:30:00,24.87,25.06,24.83,24.96,175603.0,21.775,21.9413,21.7399,21.8538,175603.0
2016-02-26 12:00:00,24.97,25.01,24.8,24.83,136997.0,21.8625,21.8975,21.7137,21.7399,136997.0
2016-02-26 12:30:00,24.83,25.05,24.83,24.89,97166.0,21.7399,21.9326,21.7399,21.7925,97166.0
2016-02-26 13:00:00,24.9,25.07,24.9,24.92,81654.0,21.8012,21.9501,21.8012,21.8187,81654.0
2016-02-26 13:30:00,24.91,24.95,24.82,24.84,75381.0,21.81,21.845,21.7312,21.7487,75381.0
2016-02-26 14:00:00,24.83,24.94,24.83,24.86,50522.0,21.7399,21.8362,21.7399,21.7662,50522.0
2016-02-26 14:30:00,24.87,25.07,24.87,25.01,91874.0,21.775,21.9501,21.775,21.8975,91874.0
2016-02-26 15:00:00,25.02,25.08,24.92,25.05,90358.0,21.9063,21.9588,21.8187,21.9326,90358.0
2016-02-26 15:30:00,25.05,25.09,24.88,24.92,381259.0,21.9326,21.9676,21.7837,21.8187,381259.0
2016-02-29 09:30:00,25.18,25.69,25.18,25.56,300128.0,22.0464,22.4929,22.0464,22.3791,300128.0
2016-02-29 10:00:00,25.56,25.65,25.42,25.52,141499.0,22.3791,22.4579,22.2565,22.3441,141499.0
2016-02-29 10:30:00,25.53,25.58,25.46,25.5,80164.0,22.3528,22.3966,22.2915,22.3266,80164.0
2016-02-29 11:00:00,25.5,25.61,25.49,25.6,85489.0,22.3266,22.4229,22.3178,22.4141,85489.0
2016-02-29 11:30:00,25.61,25.61,25.49,25.55,60611.0,22.4229,22.4229,22.3178,22.3703,60611.0
2016-02-29 12:00:00,25.53,25.56,25.42,25.5,51179.0,22.3528,22.3791,22.2565,22.3266,51179.0
2016-02-29 12:30:00,25.51,25.52,25.36,25.37,53352.0,22.3353,22.3441,22.204,22.2127,53352.0
2016-02-29 13:00:00,25.37,25.57,25.34,25.57,81925.0,22.2127,22.3878,22.1865,22.3878,81925.0
2016-02-29 13:30:00,25.57,25.6,25.49,25.6,42114.0,22.3878,22.4141,22.3178,22.4141,42114.0
2016-02-29 14:00:00,25.59,25.83,25.56,25.77,92270.0,22.4054,22.6155,22.3791,22.563,92270.0
2016-02-29 14:30:00,25.77,25.85,25.73,25.85,111720.0,22.563,22.633,22.5279,22.633,111720.0
2016-02-29 15:00:00,25.85,25.9,25.81,25.87,125374.0,22.633,22.6768,22.598,22.6505,125374.0
2016-02-29 15:30:00,25.86,26.0,25.82,25.94,593011.0,22.6418,22.7643,22.6067,22.7118,593011.0
2016-03-01 09:30:00,26.15,26.24,25.69,25.83,210288.0,22.8957,22.9745,22.4929,22.6155,210288.0
2016-03-01 10:00:00,25.82,25.82,25.28,25.28,193818.0,22.6067,22.6067,22.1339,22.1339,193818.0
2016-03-01 10:30:00,25.28,25.52,25.22,25.47,107627.0,22.1339,22.3441,22.0814,22.3003,107627.0
2016-03-01 11:00:00,25.45,25.45,25.24,25.28,94400.0,22.2828,22.2828,22.0989,22.1339,94400.0
2016-03-01 11:30:00,25.27,25.32,25.13,25.13,87066.0,22.1252,22.169,22.0026,22.0026,87066.0
2016-03-01 12:00:00,25.13,25.28,25.04,25.25,90190.0,22.0026,22.1339,21.9238,22.1077,90190.0
2016-03-01 12:30:00,25.24,25.25,25.01,25.03,84110.0,22.0989,22.1077,21.8975,21.915,84110.0
2016-03-01 13:00:00,25.04,25.15,25.04,25.05,62454.0,21.9238,22.0201,21.9238,21.9326,62454.0
2016-03-01 13:30:00,25.04,25.27,25.03,25.09,56423.0,21.9238,22.1252,21.915,21.9676,56423.0
2016-03-01 14:00:00,25.09,25.12,24.98,25.03,92462.0,21.9676,21.9938,21.8713,21.915,92462.0
2016-03-01 14:30:00,25.02,25.31,25.02,25.24,100315.0,21.9063,22.1602,21.9063,22.0989,100315.0
2016-03-01 15:00:00,25.22,25.3,25.18,25.25,94435.0,22.0814,22.1514,22.0464,22.1077,94435.0
2016-03-01 15:30:00,25.26,25.31,24.99,25.02,394002.0,22.1164,22.1602,21.88,21.9063,394002.0
2016-03-02 09:30:00,25.13,25.4,25.04,25.23,366346.0,22.0026,22.239,21.9238,22.0902,366346.0
2016-03-02 10:00:00,25.23,25.41,25.15,25.37,134072.0,22.0902,22.2478,22.0201,22.2127,134072.0
2016-03-02 10:30:00,25.39,25.45,25.29,25.33,148219.0,22.2302,22.2828,22.1427,22.1777,148219.0
2016-03-02 11:00:00,25.33,25.44,25.28,25.37,134350.0,22.1777,22.274,22.1339,22.2127,134350.0
2016-03-02 11:30:00,25.37,25.51,25.34,25.49,68841.0,22.2127,22.3353,22.1865,22.3178,68841.0
2016-03-02 12:00:00,25.49,25.49,25.39,25.44,63695.0,22.3178,22.3178,22.2302,22.274,63695.0
2016-03-02 12:30:00,25.42,25.64,25.41,25.61,65252.0,22.2565,22.4491,22.2478,22.4229,65252.0
2016-03-02 13:00:00,25.61,25.71,25.53,25.69,88292.0,22.4229,22.5104,22.3528,22.4929,88292.0
2016-03-02 13:30:00,25.69,25.79,25.64,25.76,120634.0,22.4929,22.5805,22.4491,22.5542,120634.0
2016-03-02 14:00:00,25.75,25.8,25.64,25.67,133017.0,22.5454,22.5892,22.4491,22.4754,133017.0
2016-03-02 14:30:00,25.66,25.71,25.55,25.57,115626.0,22.4666,22.5104,22.3703,22.3878,115626.0
2016-03-02 15:00:00,25.56,25.7,25.51,25.57,104744.0,22.3791,22.5017,22.3353,22.3878,104744.0
2016-03-02 15:30:00,25.58,25.8,25.58,25.74,434879.0,22.3966,22.5892,22.3966,22.5367,434879.0
2016-03-03 09:30:00,25.86,26.25,25.75,26.18,182824.0,22.6418,22.9832,22.5454,22.9219,182824.0
2016-03-03 10:00:00,26.16,26.71,26.14,26.62,237698.0,22.9044,23.386,22.8869,23.3072,237698.0
2016-03-03 10:30:00,26.62,26.8,26.54,26.76,95101.0,23.3072,23.4648,23.2371,23.4297,95101.0
2016-03-03 11:00:00,26.76,26.96,26.75,26.89,101579.0,23.4297,23.6049,23.421,23.5436,101579.0
2016-03-03 11:30:00,26.89,27.0,26.76,26.8,122489.0,23.5436,23.6399,23.4297,23.4648,122489.0
2016-03-03 12:00:00,26.82,26.89,26.74,26.88,85892.0,23.4823,23.5436,23.4122,23.5348,85892.0
2016-03-03 12:30:00,26.88,26.96,26.81,26.92,80721.0,23.5348,23.6049,23.4735,23.5698,80721.0
2016-03-03 13:00:00,26.92,26.95,26.8,26.95,70463.0,23.5698,23.5961,23.4648,23.5961,70463.0
2016-03-03 13:30:00,26.95,26.95,26.78,26.92,120222.0,23.5961,23.5961,23.4473,23.5698,120222.0
2016-03-03 14:00:00,26.91,27.15,26.89,27.12,180260.0,23.5611,23.7712,23.5436,23.7449,180260.0
2016-03-03 14:30:00,27.12,27.29,27.12,27.25,172200.0,23.7449,23.8938,23.7449,23.8588,172200.0
2016-03-03 15:00:00,27.23,27.52,27.2,27.41,255534.0,23.8413,24.0952,23.815,23.9989,255534.0
2016-03-03 15:30:00,27.42,27.45,27.18,27.34,939281.0,24.0076,24.0339,23.7975,23.9376,939281.0
2016-03-04 09:30:00,27.37,28.9,27.36,28.75,840340.0,23.9638,25.3034,23.9551,25.1721,840340.0
2016-03-04 10:00:00,28.76,28.94,28.6,28.77,482188.0,25.1809,25.3385,25.0408,25.1896,482188.0
2016-03-04 10:30:00,28.77,28.82,28.24,28.44,347333.0,25.1896,25.2334,24.7256,24.9007,347333.0
2016-03-04 11:00:00,28.46,28.78,28.34,28.73,263869.0,24.9182,25.1984,24.8131,25.1546,263869.0
2016-03-04 11:30:00,28.74,28.94,28.58,28.64,269338.0,25.1633,25.3385,25.0233,25.0758,269338.0
2016-03-04 12:00:00,28.65,28.79,28.52,28.67,266772.0,25.0845,25.2071,24.9707,25.1021,266772.0
2016-03-04 12:30:00,28.67,28.85,28.64,28.78,168573.0,25.1021,25.2597,25.0758,25.1984,168573.0
2016-03-04 13:00:00,28.78,28.79,28.58,28.63,149558.0,25.1984,25.2071,25.0233,25.067,149558.0
2016-03-04 13:30:00,28.63,28.63,27.7,27.96,211943.0,25.067,25.067,24.2528,24.4804,211943.0
2016-03-04 14:00:00,27.97,28.16,27.76,27.81,144624.0,24.4892,24.6555,24.3053,24.3491,144624.0
2016-03-04 14:30:00,27.82,27.89,27.07,27.25,321950.0,24.3578,24.4191,23.7012,23.8588,321950.0
2016-03-04 15:00:00,27.25,27.55,27.2,27.28,347174.0,23.8588,24.1214,23.815,23.885,347174.0
2016-03-04 15:30:00,27.27,27.28,27.07,27.14,547229.0,23.8763,23.885,23.7012,23.7625,547229.0
2016-03-07 09:30:00,27.55,28.38,27.47,28.29,436230.0,24.1214,24.8481,24.0514,24.7693,436230.0
2016-03-07 10:00:00,28.3,28.7,28.21,28.39,327335.0,24.7781,25.1283,24.6993,24.8569,327335.0
2016-03-07 10:30:00,28.4,28.61,28.04,28.08,163655.0,24.8657,25.0495,24.5505,24.5855,163655.0
2016-03-07 11:00:00,28.08,28.4,28.05,28.16,177887.0,24.5855,24.8657,24.5592,24.6555,177887.0
2016-03-07 11:30:00,28.16,28.42,28.16,28.41,124173.0,24.6555,24.8832,24.6555,24.8744,124173.0
2016-03-07 12:00:00,28.43,28.47,28.26,28.28,103799.0,24.8919,24.9269,24.7431,24.7606,103799.0
2016-03-07 12:30:00,28.28,28.28,27.59,27.71,274881.0,24.7606,24.7606,24.1565,24.2615,274881.0
2016-03-07 13:00:00,27.71,28.02,27.56,28.0,205745.0,24.2615,24.5329,24.1302,24.5154,205745.0
2016-03-07 13:30:00,28.01,28.11,27.86,27.99,221594.0,24.5242,24.6117,24.3929,24.5067,221594.0
2016-03-07 14:00:00,27.99,28.22,27.95,27.99,162852.0,24.5067,24.7081,24.4717,24.5067,162852.0
2016-03-07 14:30:00,27.99,28.04,27.91,28.0,108110.0,24.5067,24.5505,24.4366,24.5154,108110.0
2016-03-07 15:00:00,27.99,28.15,27.89,28.15,126114.0,24.5067,24.6468,24.4191,24.6468,126114.0
2016-03-07 15:30:00,28.14,28.41,28.05,28.33,545040.0,24.638,24.8744,24.5592,24.8044,545040.0
2016-03-08 09:30:00,28.79,28.83,27.35,27.52,589823.0,25.2071,25.2421,23.9463,24.0952,589823.0
2016-03-08 10:00:00,27.51,27.66,27.38,27.61,272189.0,24.0864,24.2177,23.9726,24.174,272189.0
2016-03-08 10:30:00,27.62,27.73,27.44,27.67,143697.0,24.1827,24.279,24.0251,24.2265,143697.0
2016-03-08 11:00:00,27.66,27.78,27.55,27.58,185318.0,24.2177,24.3228,24.1214,24.1477,185318.0
2016-03-08 11:30:00,27.58,27.63,27.2,27.27,178954.0,24.1477,24.1915,23.815,23.8763,178954.0
2016-03-08 12:00:00,27.27,27.57,27.26,27.57,105826.0,23.8763,24.1389,23.8675,24.1389,105826.0
2016-03-08 12:30:00,27.57,27.58,27.42,27.47,75892.0,24.1389,24.1477,24.0076,24.0514,75892.0
2016-03-08 13:00:00,27.46,27.48,27.19,27.32,118268.0,24.0426,24.0601,23.8062,23.9201,118268.0
2016-03-08 13:30:00,27.33,27.68,27.29,27.47,121044.0,23.9288,24.2353,23.8938,24.0514,121044.0
2016-03-08 14:00:00,27.48,27.55,27.28,27.38,87301.0,24.0601,24.1214,23.885,23.9726,87301.0
2016-03-08 14:30:00,27.37,27.5,27.33,27.39,127530.0,23.9638,24.0777,23.9288,23.9813,127530.0
2016-03-08 15:00:00,27.39,27.4,27.15,27.23,160244.0,23.9813,23.9901,23.7712,23.8413,160244.0
2016-03-08 15:30:00,27.23,27.35,26.99,27.01,980326.0,23.8413,23.9463,23.6311,23.6486,980326.0
2016-03-09 09:30:00,26.17,26.65,25.88,26.09,474859.0,22.9132,23.3334,22.6593,22.8431,474859.0
2016-03-09 10:00:00,26.1,26.36,25.97,26.29,249543.0,22.8519,23.0795,22.7381,23.0182,249543.0
2016-03-09 10:30:00,26.28,26.76,26.28,26.58,206985.0,23.0095,23.4297,23.0095,23.2721,206985.0
2016-03-09 11:00:00,26.58,26.99,26.56,26.86,248955.0,23.2721,23.6311,23.2546,23.5173,248955.0
2016-03-09 11:30:00,26.83,26.94,26.69,26.83,84041.0,23.491,23.5873,23.3685,23.491,84041.0
2016-03-09 12:00:00,26.81,26.97,26.74,26.95,60726.0,23.4735,23.6136,23.4122,23.5961,60726.0
2016-03-09 12:30:00,26.95,27.12,26.93,26.93,89828.0,23.5961,23.7449,23.5786,23.5786,89828.0
2016-03-09 13:00:00,26.95,27.21,26.89,27.11,101791.0,23.5961,23.8237,23.5436,23.7362,101791.0
2016-03-09 13:30:00,27.13,27.23,27.1,27.13,60633.0,23.7537,23.8413,23.7274,23.7537,60633.0
2016-03-09 14:00:00,27.12,27.14,26.94,27.07,74922.0,23.7449,23.7625,23.5873,23.7012,74922.0
2016-03-09 14:30:00,27.06,27.13,27.02,27.05,66160.0,23.6924,23.7537,23.6574,23.6837,66160.0
2016-03-09 15:00:00,27.05,27.16,26.98,27.14,57767.0,23.6837,23.78,23.6224,23.7625,57767.0
2016-03-09 15:30:00,27.14,27.14,26.86,26.92,292647.0,23.7625,23.7625,23.5173,23.5698,292647.0
2016-03-10 09:30:00,27.4,27.88,27.35,27.59,774634.0,23.9901,24.4104,23.9463,24.1565,774634.0
2016-03-10 10:00:00,27.59,27.84,27.49,27.6,217464.0,24.1565,24.3753,24.0689,24.1652,217464.0
2016-03-10 10:30:00,27.62,27.73,27.4,27.59,114192.0,24.1827,24.279,23.9901,24.1565,114192.0
2016-03-10 11:00:00,27.57,27.58,27.34,27.4,105646.0,24.1389,24.1477,23.9376,23.9901,105646.0
2016-03-10 11:30:00,27.41,27.85,27.38,27.84,139264.0,23.9989,24.3841,23.9726,24.3753,139264.0
2016-03-10 12:00:00,27.85,27.93,27.76,27.86,104537.0,24.3841,24.4541,24.3053,24.3929,104537.0
2016-03-10 12:30:00,27.85,28.03,27.82,27.88,98155.0,24.3841,24.5417,24.3578,24.4104,98155.0
2016-03-10 13:00:00,27.89,28.02,27.83,28.01,98174.0,24.4191,24.5329,24.3666,24.5242,98174.0
2016-03-10 13:30:00,28.01,28.12,27.79,27.81,98293.0,24.5242,24.6205,24.3316,24.3491,98293.0
2016-03-10 14:00:00,27.82,28.02,27.78,27.93,53875.0,24.3578,24.5329,24.3228,24.4541,53875.0
2016-03-10 14:30:00,27.91,27.94,27.51,27.56,96482.0,24.4366,24.4629,24.0864,24.1302,96482.0
2016-03-10 15:00:00,27.54,27.74,27.45,27.64,121954.0,24.1127,24.2878,24.0339,24.2002,121954.0
2016-03-10 15:30:00,27.63,28.04,27.54,28.02,546074.0,24.1915,24.5505,24.1127,24.5329,546074.0
2016-03-11 09:30:00,27.84,28.2,27.8,27.89,311321.0,24.3753,24.6905,24.3403,24.4191,311321.0
2016-03-11 10:00:00,27.9,28.07,27.51,27.64,270798.0,24.4279,24.5767,24.0864,24.2002,270798.0
2016-03-11 10:30:00,27.64,27.74,27.4,27.47,157735.0,24.2002,24.2878,23.9901,24.0514,157735.0
2016-03-11 11:00:00,27.46,27.53,27.23,27.51,139277.0,24.0426,24.1039,23.8413,24.0864,139277.0
2016-03-11 11:30:00,27.5,27.66,27.41,27.44,164306.0,24.0777,24.2177,23.9989,24.0251,164306.0
2016-03-11 12:00:00,27.46,27.47,27.34,27.38,117120.0,24.0426,24.0514,23.9376,23.9726,117120.0
2016-03-11 12:30:00,27.39,27.54,27.33,27.51,90198.0,23.9813,24.1127,23.9288,24.0864,90198.0
2016-03-11 13:00:00,27.52,27.53,27.41,27.41,65160.0,24.0952,24.1039,23.9989,23.9989,65160.0
2016-03-11 13:30:00,27.42,27.43,27.35,27.36,81237.0,24.0076,24.0164,23.9463,23.9551,81237.0
2016-03-11 14:00:00,27.37,27.5,27.37,27.44,68576.0,23.9638,24.0777,23.9638,24.0251,68576.0
2016-03-11 14:30:00,27.44,27.45,27.34,27.35,44321.0,24.0251,24.0339,23.9376,23.9463,44321.0
2016-03-11 15:00:00,27.35,27.4,27.16,27.18,177062.0,23.9463,23.9901,23.78,23.7975,177062.0
2016-03-11 15:30:00,27.18,27.24,27.03,27.13,697213.0,23.7975,23.85,23.6661,23.7537,697213.0
2016-03-14 09:30:00,27.3,27.4,26.46,26.63,402355.0,23.9025,23.9901,23.1671,23.3159,402355.0
2016-03-14 10:00:00,26.61,26.91,26.5,26.89,113328.0,23.2984,23.5611,23.2021,23.5436,113328.0
2016-03-14 10:30:00,26.89,27.01,26.64,26.65,81511.0,23.5436,23.6486,23.3247,23.3334,81511.0
2016-03-14 11:00:00,26.66,26.7,26.55,26.57,111314.0,23.3422,23.3772,23.2459,23.2634,111314.0
2016-03-14 11:30:00,26.56,26.56,26.33,26.36,145550.0,23.2546,23.2546,23.0533,23.0795,145550.0
2016-03-14 12:00:00,26.36,26.47,26.17,26.22,158469.0,23.0795,23.1758,22.9132,22.957,158469.0
2016-03-14 12:30:00,26.23,26.54,26.22,26.53,57566.0,22.9657,23.2371,22.957,23.2284,57566.0
2016-03-14 13:00:00,26.52,26.64,26.36,26.62,56932.0,23.2196,23.3247,23.0795,23.3072,56932.0
2016-03-14 13:30:00,26.61,26.66,26.28,26.28,63576.0,23.2984,23.3422,23.0095,23.0095,63576.0
2016-03-14 14:00:00,26.28,26.44,26.21,26.26,83638.0,23.0095,23.1496,22.9482,22.992,83638.0
2016-03-14 14:30:00,26.27,26.46,26.24,26.26,60918.0,23.0007,23.1671,22.9745,22.992,60918.0
2016-03-14 15:00:00,26.26,26.32,26.17,26.28,104976.0,22.992,23.0445,22.9132,23.0095,104976.0
2016-03-14 15:30:00,26.27,26.39,26.16,26.18,479712.0,23.0007,23.1058,22.9044,22.9219,479712.0
2016-03-15 09:30:00,26.0,26.16,25.54,25.6,437845.0,22.7643,22.9044,22.3616,22.4141,437845.0
2016-03-15 10:00:00,25.6,25.91,25.59,25.73,142272.0,22.4141,22.6855,22.4054,22.5279,142272.0
2016-03-15 10:30:00,25.72,25.72,25.59,25.66,109065.0,22.5192,22.5192,22.4054,22.4666,109065.0
2016-03-15 11:00:00,25.65,25.66,25.41,25.53,100935.0,22.4579,22.4666,22.2478,22.3528,100935.0
2016-03-15 11:30:00,25.54,25.74,25.51,25.74,52525.0,22.3616,22.5367,22.3353,22.5367,52525.0
2016-03-15 12:00:00,25.74,25.78,25.62,25.64,52557.0,22.5367,22.5717,22.4316,22.4491,52557.0
2016-03-15 12:30:00,25.63,25.78,25.58,25.78,49995.0,22.4404,22.5717,22.3966,22.5717,49995.0
2016-03-15 13:00:00,25.78,26.07,25.76,25.95,94482.0,22.5717,22.8256,22.5542,22.7206,94482.0
2016-03-15 13:30:00,25.96,25.99,25.88,25.97,68975.0,22.7293,22.7556,22.6593,22.7381,68975.0
2016-03-15 14:00:00,25.96,26.01,25.82,25.85,74720.0,22.7293,22.7731,22.6067,22.633,74720.0
2016-03-15 14:30:00,25.85,26.08,25.83,26.07,81055.0,22.633,22.8344,22.6155,22.8256,81055.0
2016-03-15 15:00:00,26.08,26.38,26.08,26.27,192995.0,22.8344,23.097,22.8344,23.0007,192995.0
2016-03-15 15:30:00,26.27,26.56,26.27,26.49,376191.0,23.0007,23.2546,23.0007,23.1934,376191.0
2016-03-16 09:30:00,26.15,26.49,26.03,26.32,168032.0,22.8957,23.1934,22.7906,23.0445,168032.0
2016-03-16 10:00:00,26.33,26.44,26.21,26.28,74998.0,23.0533,23.1496,22.9482,23.0095,74998.0
2016-03-16 10:30:00,26.3,26.36,26.13,26.19,54842.0,23.027,23.0795,22.8782,22.9307,54842.0
2016-03-16 11:00:00,26.2,26.21,25.91,25.92,71522.0,22.9394,22.9482,22.6855,22.6943,71522.0
2016-03-16 11:30:00,25.92,25.96,25.81,25.81,57012.0,22.6943,22.7293,22.598,22.598,57012.0
2016-03-16 12:00:00,25.82,26.05,25.81,25.99,34081.0,22.6067,22.8081,22.598,22.7556,34081.0
2016-03-16 12:30:00,25.98,26.1,25.95,26.06,38743.0,22.7468,22.8519,22.7206,22.8169,38743.0
2016-03-16 13:00:00,26.05,26.07,25.99,26.01,40033.0,22.8081,22.8256,22.7556,22.7731,40033.0
2016-03-16 13:30:00,26.01,26.3,25.96,26.21,43360.0,22.7731,23.027,22.7293,22.9482,43360.0
2016-03-16 14:00:00,26.25,27.81,26.25,27.8,417520.0,22.9832,24.3491,22.9832,24.3403,417520.0
2016-03-16 14:30:00,27.81,28.17,27.54,28.03,408745.0,24.3491,24.6643,24.1127,24.5417,408745.0
2016-03-16 15:00:00,28.02,28.3,27.97,28.24,291165.0,24.5329,24.7781,24.4892,24.7256,291165.0
2016-03-16 15:30:00,28.24,28.77,28.17,28.59,1394333.0,24.7256,25.1896,24.6643,25.032,1394333.0
2016-03-17 09:30:00,29.17,29.4,28.42,28.88,510877.0,25.5398,25.7412,24.8832,25.2859,510877.0
2016-03-17 10:00:00,28.88,29.17,28.74,28.79,185456.0,25.2859,25.5398,25.1633,25.2071,185456.0
2016-03-17 10:30:00,28.8,29.28,28.79,29.26,154017.0,25.2159,25.6361,25.2071,25.6186,154017.0
2016-03-17 11:00:00,29.26,29.49,29.23,29.29,194173.0,25.6186,25.82,25.5924,25.6449,194173.0
2016-03-17 11:30:00,29.28,29.37,29.11,29.35,96204.0,25.6361,25.7149,25.4873,25.6974,96204.0
2016-03-17 12:00:00,29.33,29.42,29.26,29.38,71009.0,25.6799,25.7587,25.6186,25.7237,71009.0
2016-03-17 12:30:00,29.37,29.5,29.3,29.45,119176.0,25.7149,25.8288,25.6536,25.785,119176.0
2016-03-17 13:00:00,29.44,29.44,29.12,29.31,103480.0,25.7762,25.7762,25.496,25.6624,103480.0
2016-03-17 13:30:00,29.32,29.36,29.0,29.03,96088.0,25.6712,25.7062,25.391,25.4173,96088.0
2016-03-17 14:00:00,29.01,29.2,28.96,29.0,81434.0,25.3997,25.5661,25.356,25.391,81434.0
2016-03-17 14:30:00,29.01,29.06,28.27,28.33,272441.0,25.3997,25.4435,24.7518,24.8044,272441.0
2016-03-17 15:00:00,28.33,28.33,27.94,28.01,190713.0,24.8044,24.8044,24.4629,24.5242,190713.0
2016-03-17 15:30:00,28.01,28.03,27.78,27.83,679520.0,24.5242,24.5417,24.3228,24.3666,679520.0
2016-03-18 09:30:00,27.9,28.74,27.9,28.48,250385.0,24.4279,25.1633,24.4279,24.9357,250385.0
2016-03-18 10:00:00,28.51,28.54,28.02,28.09,118795.0,24.962,24.9882,24.5329,24.5942,118795.0
2016-03-18 10:30:00,28.09,28.39,28.06,28.07,96182.0,24.5942,24.8569,24.568,24.5767,96182.0
2016-03-18 11:00:00,28.06,28.18,27.97,28.03,68466.0,24.568,24.673,24.4892,24.5417,68466.0
2016-03-18 11:30:00,28.05,28.42,28.05,28.4,51479.0,24.5592,24.8832,24.5592,24.8657,51479.0
2016-03-18 12:00:00,28.4,28.5,28.35,28.41,62690.0,24.8657,24.9532,24.8219,24.8744,62690.0
2016-03-18 12:30:00,28.41,28.48,28.23,28.34,80399.0,24.8744,24.9357,24.7168,24.8131,80399.0
2016-03-18 13:00:00,28.34,28.4,28.13,28.36,76114.0,24.8131,24.8657,24.6293,24.8306,76114.0
2016-03-18 13:30:00,28.36,28.71,28.36,28.61,166057.0,24.8306,25.1371,24.8306,25.0495,166057.0
2016-03-18 14:00:00,28.61,28.79,28.53,28.61,184579.0,25.0495,25.2071,24.9795,25.0495,184579.0
2016-03-18 14:30:00,28.61,28.71,28.58,28.62,98285.0,25.0495,25.1371,25.0233,25.0583,98285.0
2016-03-18 15:00:00,28.63,28.65,28.43,28.54,150594.0,25.067,25.0845,24.8919,24.9882,150594.0
2016-03-18 15:30:00,28.54,28.6,28.36,28.39,507939.0,24.9882,25.0408,24.8306,24.8569,507939.0
2016-03-21 09:30:00,28.25,29.05,28.09,28.97,196463.0,24.7343,25.4348,24.5942,25.3647,196463.0
2016-03-21 10:00:00,29.0,29.0,28.62,28.65,81330.0,25.391,25.391,25.0583,25.0845,81330.0
2016-03-21 10:30:00,28.66,28.69,28.29,28.35,57212.0,25.0933,25.1196,24.7693,24.8219,57212.0
2016-03-21 11:00:00,28.35,28.65,28.32,28.39,45314.0,24.8219,25.0845,24.7956,24.8569,45314.0
2016-03-21 11:30:00,28.38,28.66,28.37,28.61,57613.0,24.8481,25.0933,24.8394,25.0495,57613.0
2016-03-21 12:00:00,28.61,28.73,28.58,28.67,46934.0,25.0495,25.1546,25.0233,25.1021,46934.0
2016-03-21 12:30:00,28.68,28.69,28.41,28.53,46950.0,25.1108,25.1196,24.8744,24.9795,46950.0
2016-03-21 13:00:00,28.55,28.58,28.34,28.37,40274.0,24.997,25.0233,24.8131,24.8394,40274.0
2016-03-21 13:30:00,28.38,28.45,28.29,28.42,39869.0,24.8481,24.9094,24.7693,24.8832,39869.0
2016-03-21 14:00:00,28.43,28.51,28.27,28.29,39546.0,24.8919,24.962,24.7518,24.7693,39546.0
2016-03-21 14:30:00,28.29,28.48,28.25,28.47,38527.0,24.7693,24.9357,24.7343,24.9269,38527.0
2016-03-21 15:00:00,28.48,28.58,28.38,28.55,63560.0,24.9357,25.0233,24.8481,24.997,63560.0
2016-03-21 15:30:00,28.55,28.63,28.38,28.51,234565.0,24.997,25.067,24.8481,24.962,234565.0
2016-03-22 09:30:00,29.02,29.21,28.77,29.08,214704.0,25.4085,25.5748,25.1896,25.461,214704.0
2016-03-22 10:00:00,29.08,29.09,28.74,28.97,130557.0,25.461,25.4698,25.1633,25.3647,130557.0
2016-03-22 10:30:00,28.97,29.01,28.78,28.81,72720.0,25.3647,25.3997,25.1984,25.2246,72720.0
2016-03-22 11:00:00,28.82,28.93,28.74,28.81,77589.0,25.2334,25.3297,25.1633,25.2246,77589.0
2016-03-22 11:30:00,28.81,28.81,28.47,28.56,99902.0,25.2246,25.2246,24.9269,25.0057,99902.0
2016-03-22 12:00:00,28.57,28.72,28.57,28.64,47191.0,25.0145,25.1458,25.0145,25.0758,47191.0
2016-03-22 12:30:00,28.63,28.63,28.26,28.41,89707.0,25.067,25.067,24.7431,24.8744,89707.0
2016-03-22 13:00:00,28.41,28.53,28.34,28.52,54242.0,24.8744,24.9795,24.8131,24.9707,54242.0
2016-03-22 13:30:00,28.51,28.51,28.32,28.35,45511.0,24.962,24.962,24.7956,24.8219,45511.0
2016-03-22 14:00:00,28.34,28.57,28.29,28.53,65948.0,24.8131,25.0145,24.7693,24.9795,65948.0
2016-03-22 14:30:00,28.54,28.67,28.48,28.63,56919.0,24.9882,25.1021,24.9357,25.067,56919.0
2016-03-22 15:00:00,28.64,28.78,28.61,28.63,81949.0,25.0758,25.1984,25.0495,25.067,81949.0
2016-03-22 15:30:00,28.64,28.72,28.63,28.69,161494.0,25.0758,25.1458,25.067,25.1196,161494.0
2016-03-23 09:30:00,27.59,27.66,27.11,27.18,724442.0,24.1565,24.2177,23.7362,23.7975,724442.0
2016-03-23 10:00:00,27.17,27.26,27.06,27.17,213746.0,23.7887,23.8675,23.6924,23.7887,213746.0
2016-03-23 10:30:00,27.17,27.39,27.09,27.38,220341.0,23.7887,23.9813,23.7187,23.9726,220341.0
2016-03-23 11:00:00,27.38,27.43,27.24,27.4,150570.0,23.9726,24.0164,23.85,23.9901,150570.0
2016-03-23 11:30:00,27.39,27.92,27.35,27.91,104251.0,23.9813,24.4454,23.9463,24.4366,104251.0
2016-03-23 12:00:00,27.93,27.98,27.59,27.62,78193.0,24.4541,24.4979,24.1565,24.1827,78193.0
2016-03-23 12:30:00,27.62,27.62,27.41,27.55,144574.0,24.1827,24.1827,23.9989,24.1214,144574.0
2016-03-23 13:00:00,27.55,27.64,27.51,27.55,45145.0,24.1214,24.2002,24.0864,24.1214,45145.0
2016-03-23 13:30:00,27.53,27.54,27.34,27.4,74970.0,24.1039,24.1127,23.9376,23.9901,74970.0
2016-03-23 14:00:00,27.4,27.47,27.27,27.4,61580.0,23.9901,24.0514,23.8763,23.9901,61580.0
2016-03-23 14:30:00,27.41,27.44,27.32,27.34,82323.0,23.9989,24.0251,23.9201,23.9376,82323.0
2016-03-23 15:00:00,27.34,27.34,27.11,27.13,196538.0,23.9376,23.9376,23.7362,23.7537,196538.0
2016-03-23 15:30:00,27.12,27.13,26.75,26.79,1190199.0,23.7449,23.7537,23.421,23.456,1190199.0
2016-03-24 09:30:00,27.03,27.2,26.6,26.77,389638.0,23.6661,23.815,23.2897,23.4385,389638.0
2016-03-24 10:00:00,26.76,27.04,26.61,26.91,111074.0,23.4297,23.6749,23.2984,23.5611,111074.0
2016-03-24 10:30:00,26.97,27.05,26.84,26.94,54850.0,23.6136,23.6837,23.4998,23.5873,54850.0
2016-03-24 11:00:00,26.95,27.12,26.95,27.07,50492.0,23.5961,23.7449,23.5961,23.7012,50492.0
2016-03-24 11:30:00,27.08,27.21,26.97,27.17,43248.0,23.7099,23.8237,23.6136,23.7887,43248.0
2016-03-24 12:00:00,27.17,27.17,26.99,27.06,29591.0,23.7887,23.7887,23.6311,23.6924,29591.0
2016-03-24 12:30:00,27.05,27.2,27.04,27.13,29141.0,23.6837,23.815,23.6749,23.7537,29141.0
2016-03-24 13:00:00,27.1,27.21,27.04,27.21,37042.0,23.7274,23.8237,23.6749,23.8237,37042.0
2016-03-24 13:30:00,27.24,27.25,27.11,27.16,62344.0,23.85,23.8588,23.7362,23.78,62344.0
2016-03-24 14:00:00,27.16,27.16,26.9,26.93,41261.0,23.78,23.78,23.5523,23.5786,41261.0
2016-03-24 14:30:00,26.92,27.08,26.88,27.06,42073.0,23.5698,23.7099,23.5348,23.6924,42073.0
2016-03-24 15:00:00,27.06,27.31,27.06,27.09,140616.0,23.6924,23.9113,23.6924,23.7187,140616.0
2016-03-24 15:30:00,27.08,27.08,26.94,26.97,234955.0,23.7099,23.7099,23.5873,23.6136,234955.0
2016-03-28 09:30:00,27.19,27.31,26.64,26.85,161582.0,23.8062,23.9113,23.3247,23.5085,161582.0
2016-03-28 10:00:00,26.84,26.86,26.61,26.8,92512.0,23.4998,23.5173,23.2984,23.4648,92512.0
2016-03-28 10:30:00,26.8,26.85,26.63,26.71,57814.0,23.4648,23.5085,23.3159,23.386,57814.0
2016-03-28 11:00:00,26.72,26.82,26.44,26.47,69637.0,23.3947,23.4823,23.1496,23.1758,69637.0
2016-03-28 11:30:00,26.48,26.6,26.45,26.55,55827.0,23.1846,23.2897,23.1583,23.2459,55827.0
2016-03-28 12:00:00,26.53,26.58,26.39,26.4,49574.0,23.2284,23.2721,23.1058,23.1146,49574.0
2016-03-28 12:30:00,26.4,26.53,26.34,26.53,53198.0,23.1146,23.2284,23.062,23.2284,53198.0
2016-03-28 13:00:00,26.54,26.65,26.54,26.57,35259.0,23.2371,23.3334,23.2371,23.2634,35259.0
2016-03-28 13:30:00,26.57,26.58,26.49,26.51,31794.0,23.2634,23.2721,23.1934,23.2109,31794.0
2016-03-28 14:00:00,26.51,26.59,26.43,26.56,48784.0,23.2109,23.2809,23.1408,23.2546,48784.0
2016-03-28 14:30:00,26.56,26.79,26.54,26.76,50209.0,23.2546,23.456,23.2371,23.4297,50209.0
2016-03-28 15:00:00,26.75,26.87,26.66,26.86,45786.0,23.421,23.5261,23.3422,23.5173,45786.0
2016-03-28 15:30:00,26.87,26.99,26.85,26.9,148976.0,23.5261,23.6311,23.5085,23.5523,148976.0
2016-03-29 09:30:00,27.2,27.3,26.86,26.86,199353.0,23.815,23.9025,23.5173,23.5173,199353.0
2016-03-29 10:00:00,26.85,27.18,26.85,27.16,65603.0,23.5085,23.7975,23.5085,23.78,65603.0
2016-03-29 10:30:00,27.2,27.23,27.0,27.07,42673.0,23.815,23.8413,23.6399,23.7012,42673.0
2016-03-29 11:00:00,27.03,27.15,26.99,27.11,37250.0,23.6661,23.7712,23.6311,23.7362,37250.0
2016-03-29 11:30:00,27.1,27.35,27.1,27.22,70916.0,23.7274,23.9463,23.7274,23.8325,70916.0
2016-03-29 12:00:00,27.22,27.75,27.18,27.69,144652.0,23.8325,24.2965,23.7975,24.244,144652.0
2016-03-29 12:30:00,27.7,28.2,27.7,27.97,244659.0,24.2528,24.6905,24.2528,24.4892,244659.0
2016-03-29 13:00:00,27.96,28.04,27.75,28.02,153154.0,24.4804,24.5505,24.2965,24.5329,153154.0
2016-03-29 13:30:00,28.0,28.28,27.96,28.26,133322.0,24.5154,24.7606,24.4804,24.7431,133322.0
2016-03-29 14:00:00,28.28,28.6,28.19,28.5,208477.0,24.7606,25.0408,24.6818,24.9532,208477.0
2016-03-29 14:30:00,28.5,28.66,28.44,28.59,242862.0,24.9532,25.0933,24.9007,25.032,242862.0
2016-03-29 15:00:00,28.58,28.59,28.31,28.49,190076.0,25.0233,25.032,24.7869,24.9445,190076.0
2016-03-29 15:30:00,28.49,28.63,28.39,28.59,667809.0,24.9445,25.067,24.8569,25.032,667809.0
2016-03-30 09:30:00,28.31,28.48,28.09,28.37,224334.0,24.7869,24.9357,24.5942,24.8394,224334.0
2016-03-30 10:00:00,28.38,28.58,28.27,28.44,76084.0,24.8481,25.0233,24.7518,24.9007,76084.0
2016-03-30 10:30:00,28.44,28.75,28.44,28.51,87835.0,24.9007,25.1721,24.9007,24.962,87835.0
2016-03-30 11:00:00,28.52,28.54,27.95,28.02,188127.0,24.9707,24.9882,24.4717,24.5329,188127.0
2016-03-30 11:30:00,28.02,28.04,27.68,27.84,116076.0,24.5329,24.5505,24.2353,24.3753,116076.0
2016-03-30 12:00:00,27.83,27.97,27.77,27.91,71034.0,24.3666,24.4892,24.3141,24.4366,71034.0
2016-03-30 12:30:00,27.91,28.14,27.89,28.04,45654.0,24.4366,24.638,24.4191,24.5505,45654.0
2016-03-30 13:00:00,28.04,28.05,27.78,27.83,74657.0,24.5505,24.5592,24.3228,24.3666,74657.0
2016-03-30 13:30:00,27.84,28.0,27.74,27.91,54843.0,24.3753,24.5154,24.2878,24.4366,54843.0
2016-03-30 14:00:00,27.9,27.97,27.83,27.95,51776.0,24.4279,24.4892,24.3666,24.4717,51776.0
2016-03-30 14:30:00,27.94,28.14,27.93,28.13,72289.0,24.4629,24.638,24.4541,24.6293,72289.0
2016-03-30 15:00:00,28.12,28.15,28.03,28.13,69699.0,24.6205,24.6468,24.5417,24.6293,69699.0
2016-03-30 15:30:00,28.13,28.24,27.92,28.12,358872.0,24.6293,24.7256,24.4454,24.6205,358872.0
2016-03-31 09:30:00,28.64,28.69,28.29,28.47,205676.0,25.0758,25.1196,24.7693,24.9269,205676.0
2016-03-31 10:00:00,28.47,28.59,28.25,28.29,75767.0,24.9269,25.032,24.7343,24.7693,75767.0
2016-03-31 10:30:00,28.31,28.31,28.08,28.22,48760.0,24.7869,24.7869,24.5855,24.7081,48760.0
2016-03-31 11:00:00,28.23,28.28,28.12,28.24,55090.0,24.7168,24.7606,24.6205,24.7256,55090.0
2016-03-31 11:30:00,28.23,28.23,28.02,28.14,41441.0,24.7168,24.7168,24.5329,24.638,41441.0
2016-03-31 12:00:00,28.14,28.15,28.01,28.03,29627.0,24.638,24.6468,24.5242,24.5417,29627.0
2016-03-31 12:30:00,28.02,28.04,27.81,28.02,56362.0,24.5329,24.5505,24.3491,24.5329,56362.0
2016-03-31 13:00:00,28.02,28.1,27.97,27.99,27286.0,24.5329,24.603,24.4892,24.5067,27286.0
2016-03-31 13:30:00,27.98,28.08,27.86,27.9,28327.0,24.4979,24.5855,24.3929,24.4279,28327.0
2016-03-31 14:00:00,27.9,27.9,27.78,27.8,39886.0,24.4279,24.4279,24.3228,24.3403,39886.0
2016-03-31 14:30:00,27.76,27.85,27.7,27.77,59686.0,24.3053,24.3841,24.2528,24.3141,59686.0
2016-03-31 15:00:00,27.77,27.92,27.75,27.85,82433.0,24.3141,24.4454,24.2965,24.3841,82433.0
2016-03-31 15:30:00,27.86,27.94,27.78,27.87,201542.0,24.3929,24.4629,24.3228,24.4016,201542.0
2016-04-01 09:30:00,26.99,27.48,26.91,27.21,306677.0,23.6311,24.0601,23.5611,23.8237,306677.0
2016-04-01 10:00:00,27.21,27.31,26.95,27.25,220154.0,23.8237,23.9113,23.5961,23.8588,220154.0
2016-04-01 10:30:00,27.26,27.36,27.18,27.33,92267.0,23.8675,23.9551,23.7975,23.9288,92267.0
2016-04-01 11:00:00,27.32,27.45,27.2,27.24,67930.0,23.9201,24.0339,23.815,23.85,67930.0
2016-04-01 11:30:00,27.22,27.34,27.15,27.29,66634.0,23.8325,23.9376,23.7712,23.8938,66634.0
2016-04-01 12:00:00,27.31,27.48,27.22,27.42,83731.0,23.9113,24.0601,23.8325,24.0076,83731.0
2016-04-01 12:30:00,27.41,27.62,27.26,27.5,72495.0,23.9989,24.1827,23.8675,24.0777,72495.0
2016-04-01 13:00:00,27.51,28.06,27.51,27.96,98134.0,24.0864,24.568,24.0864,24.4804,98134.0
2016-04-01 13:30:00,27.96,28.03,27.86,27.87,57467.0,24.4804,24.5417,24.3929,24.4016,57467.0
2016-04-01 14:00:00,27.88,28.05,27.86,28.03,44502.0,24.4104,24.5592,24.3929,24.5417,44502.0
2016-04-01 14:30:00,28.04,28.2,28.04,28.11,70040.0,24.5505,24.6905,24.5505,24.6117,70040.0
2016-04-01 15:00:00,28.11,28.2,28.06,28.06,65636.0,24.6117,24.6905,24.568,24.568,65636.0
2016-04-01 15:30:00,28.07,28.39,28.07,28.25,472707.0,24.5767,24.8569,24.5767,24.7343,472707.0
2016-04-04 09:30:00,28.16,28.17,27.65,27.9,186973.0,24.6555,24.6643,24.209,24.4279,186973.0
2016-04-04 10:00:00,27.93,28.1,27.75,27.86,107689.0,24.4541,24.603,24.2965,24.3929,107689.0
2016-04-04 10:30:00,27.86,27.88,27.74,27.83,81894.0,24.3929,24.4104,24.2878,24.3666,81894.0
2016-04-04 11:00:00,27.87,27.97,27.77,27.8,46464.0,24.4016,24.4892,24.3141,24.3403,46464.0
2016-04-04 11:30:00,27.8,27.81,27.71,27.72,48573.0,24.3403,24.3491,24.2615,24.2703,48573.0
2016-04-04 12:00:00,27.7,27.72,27.57,27.65,50843.0,24.2528,24.2703,24.1389,24.209,50843.0
2016-04-04 12:30:00,27.65,27.67,27.51,27.54,44696.0,24.209,24.2265,24.0864,24.1127,44696.0
2016-04-04 13:00:00,27.55,27.68,27.48,27.64,60073.0,24.1214,24.2353,24.0601,24.2002,60073.0
2016-04-04 13:30:00,27.63,27.7,27.56,27.6,34670.0,24.1915,24.2528,24.1302,24.1652,34670.0
2016-04-04 14:00:00,27.62,27.66,27.49,27.49,48014.0,24.1827,24.2177,24.0689,24.0689,48014.0
2016-04-04 14:30:00,27.49,27.56,27.45,27.49,72466.0,24.0689,24.1302,24.0339,24.0689,72466.0
2016-04-04 15:00:00,27.49,27.53,27.45,27.51,92061.0,24.0689,24.1039,24.0339,24.0864,92061.0
2016-04-04 15:30:00,27.52,27.61,27.45,27.54,404429.0,24.0952,24.174,24.0339,24.1127,404429.0
2016-04-05 09:30:00,28.3,28.3,27.67,27.69,190015.0,24.7781,24.7781,24.2265,24.244,190015.0
2016-04-05 10:00:00,27.69,27.88,27.52,27.87,123010.0,24.244,24.4104,24.0952,24.4016,123010.0
2016-04-05 10:30:00,27.87,28.09,27.82,28.07,94964.0,24.4016,24.5942,24.3578,24.5767,94964.0
2016-04-05 11:00:00,28.09,28.24,28.07,28.24,125598.0,24.5942,24.7256,24.5767,24.7256,125598.0
2016-04-05 11:30:00,28.24,28.25,28.14,28.16,63062.0,24.7256,24.7343,24.638,24.6555,63062.0
2016-04-05 12:00:00,28.15,28.24,28.07,28.12,50720.0,24.6468,24.7256,24.5767,24.6205,50720.0
2016-04-05 12:30:00,28.12,28.22,28.1,28.14,51284.0,24.6205,24.7081,24.603,24.638,51284.0
2016-04-05 13:00:00,28.14,28.24,28.12,28.23,63125.0,24.638,24.7256,24.6205,24.7168,63125.0
2016-04-05 13:30:00,28.23,28.23,28.06,28.2,76599.0,24.7168,24.7168,24.568,24.6905,76599.0
2016-04-05 14:00:00,28.2,28.25,28.15,28.23,84981.0,24.6905,24.7343,24.6468,24.7168,84981.0
2016-04-05 14:30:00,28.23,28.27,28.17,28.21,111607.0,24.7168,24.7518,24.6643,24.6993,111607.0
2016-04-05 15:00:00,28.22,28.36,28.21,28.36,109242.0,24.7081,24.8306,24.6993,24.8306,109242.0
2016-04-05 15:30:00,28.35,28.36,28.16,28.29,347540.0,24.8219,24.8306,24.6555,24.7693,347540.0
2016-04-06 09:30:00,27.95,28.22,27.91,28.01,123201.0,24.4717,24.7081,24.4366,24.5242,123201.0
2016-04-06 10:00:00,28.01,28.13,27.95,28.06,110235.0,24.5242,24.6293,24.4717,24.568,110235.0
2016-04-06 10:30:00,28.1,28.24,28.01,28.19,71657.0,24.603,24.7256,24.5242,24.6818,71657.0
2016-04-06 11:00:00,28.2,28.24,28.1,28.16,23744.0,24.6905,24.7256,24.603,24.6555,23744.0
2016-04-06 11:30:00,28.15,28.57,28.15,28.48,123539.0,24.6468,25.0145,24.6468,24.9357,123539.0
2016-04-06 12:00:00,28.49,28.51,28.39,28.42,44800.0,24.9445,24.962,24.8569,24.8832,44800.0
2016-04-06 12:30:00,28.42,28.42,28.29,28.3,43485.0,24.8832,24.8832,24.7693,24.7781,43485.0
2016-04-06 13:00:00,28.31,28.39,28.3,28.33,37624.0,24.7869,24.8569,24.7781,24.8044,37624.0
2016-04-06 13:30:00,28.33,28.41,28.29,28.32,40797.0,24.8044,24.8744,24.7693,24.7956,40797.0
2016-04-06 14:00:00,28.3,28.52,28.1,28.38,136008.0,24.7781,24.9707,24.603,24.8481,136008.0
2016-04-06 14:30:00,28.38,28.47,28.19,28.33,79240.0,24.8481,24.9269,24.6818,24.8044,79240.0
2016-04-06 15:00:00,28.33,28.34,28.18,28.24,54545.0,24.8044,24.8131,24.673,24.7256,54545.0
2016-04-06 15:30:00,28.25,28.41,28.25,28.39,139897.0,24.7343,24.8744,24.7343,24.8569,139897.0
2016-04-07 09:30:00,29.04,29.27,28.95,29.15,241969.0,25.426,25.6274,25.3472,25.5223,241969.0
2016-04-07 10:00:00,29.13,29.18,29.03,29.11,137818.0,25.5048,25.5486,25.4173,25.4873,137818.0
2016-04-07 10:30:00,29.12,29.16,28.88,29.07,104489.0,25.496,25.5311,25.2859,25.4523,104489.0
2016-04-07 11:00:00,29.07,29.2,29.07,29.18,106138.0,25.4523,25.5661,25.4523,25.5486,106138.0
2016-04-07 11:30:00,29.18,29.22,29.07,29.07,48498.0,25.5486,25.5836,25.4523,25.4523,48498.0
2016-04-07 12:00:00,29.06,29.18,29.04,29.14,63863.0,25.4435,25.5486,25.426,25.5136,63863.0
2016-04-07 12:30:00,29.15,29.2,29.01,29.06,40787.0,25.5223,25.5661,25.3997,25.4435,40787.0
2016-04-07 13:00:00,29.07,29.12,29.03,29.1,39976.0,25.4523,25.496,25.4173,25.4785,39976.0
2016-04-07 13:30:00,29.1,29.21,29.1,29.14,52351.0,25.4785,25.5748,25.4785,25.5136,52351.0
2016-04-07 14:00:00,29.14,29.27,29.13,29.27,82952.0,25.5136,25.6274,25.5048,25.6274,82952.0
2016-04-07 14:30:00,29.27,29.34,29.26,29.29,74786.0,25.6274,25.6887,25.6186,25.6449,74786.0
2016-04-07 15:00:00,29.29,29.34,29.21,29.3,83795.0,25.6449,25.6887,25.5748,25.6536,83795.0
2016-04-07 15:30:00,29.31,29.31,29.15,29.18,365635.0,25.6624,25.6624,25.5223,25.5486,365635.0
2016-04-08 09:30:00,29.2,29.69,29.13,29.59,187335.0,25.5661,25.9951,25.5048,25.9076,187335.0
2016-04-08 10:00:00,29.6,29.84,29.6,29.74,116484.0,25.9163,26.1264,25.9163,26.0389,116484.0
2016-04-08 10:30:00,29.72,29.9,29.71,29.82,60657.0,26.0214,26.179,26.0126,26.1089,60657.0
2016-04-08 11:00:00,29.81,30.19,29.81,30.17,104151.0,26.1002,26.4329,26.1002,26.4154,104151.0
2016-04-08 11:30:00,30.16,30.16,29.96,29.98,71744.0,26.4066,26.4066,26.2315,26.249,71744.0
2016-04-08 12:00:00,29.98,30.18,29.98,30.18,82169.0,26.249,26.4241,26.249,26.4241,82169.0
2016-04-08 12:30:00,30.18,30.28,30.14,30.28,80529.0,26.4241,26.5117,26.3891,26.5117,80529.0
2016-04-08 13:00:00,30.27,30.33,30.2,30.32,89967.0,26.5029,26.5555,26.4416,26.5467,89967.0
2016-04-08 13:30:00,30.32,30.42,30.27,30.31,96787.0,26.5467,26.6343,26.5029,26.538,96787.0
2016-04-08 14:00:00,30.3,30.33,30.18,30.27,99928.0,26.5292,26.5555,26.4241,26.5029,99928.0
2016-04-08 14:30:00,30.28,30.39,30.22,30.27,99930.0,26.5117,26.608,26.4592,26.5029,99930.0
2016-04-08 15:00:00,30.27,30.35,30.24,30.26,77608.0,26.5029,26.573,26.4767,26.4942,77608.0
2016-04-08 15:30:00,30.26,30.37,30.16,30.31,449261.0,26.4942,26.5905,26.4066,26.538,449261.0
2016-04-11 09:30:00,31.06,31.78,30.95,31.59,512079.0,27.1946,27.825,27.0983,27.6587,512079.0
2016-04-11 10:00:00,31.6,31.81,31.6,31.72,170117.0,27.6674,27.8513,27.6674,27.7725,170117.0
2016-04-11 10:30:00,31.69,31.92,31.63,31.87,219043.0,27.7462,27.9476,27.6937,27.9038,219043.0
2016-04-11 11:00:00,31.88,32.26,31.86,32.21,253259.0,27.9126,28.2453,27.8951,28.2015,253259.0
2016-04-11 11:30:00,32.21,32.39,32.18,32.21,232459.0,28.2015,28.3591,28.1752,28.2015,232459.0
2016-04-11 12:00:00,32.22,32.23,32.0,32.1,169074.0,28.2103,28.219,28.0176,28.1052,169074.0
2016-04-11 12:30:00,32.12,32.27,32.06,32.23,161903.0,28.1227,28.254,28.0702,28.219,161903.0
2016-04-11 13:00:00,32.24,32.41,32.21,32.23,150257.0,28.2278,28.3766,28.2015,28.219,150257.0
2016-04-11 13:30:00,32.22,32.31,32.16,32.26,127687.0,28.2103,28.2891,28.1577,28.2453,127687.0
2016-04-11 14:00:00,32.26,32.3,32.21,32.28,114636.0,28.2453,28.2803,28.2015,28.2628,114636.0
2016-04-11 14:30:00,32.27,32.54,32.26,32.52,135270.0,28.254,28.4904,28.2453,28.4729,135270.0
2016-04-11 15:00:00,32.51,32.6,32.46,32.55,156324.0,28.4642,28.543,28.4204,28.4992,156324.0
2016-04-11 15:30:00,32.55,32.63,32.42,32.45,728313.0,28.4992,28.5692,28.3854,28.4116,728313.0
2016-04-12 09:30:00,32.58,32.62,31.76,31.91,650302.0,28.5255,28.5605,27.8075,27.9388,650302.0
2016-04-12 10:00:00,31.9,32.36,31.9,32.28,219589.0,27.9301,28.3328,27.9301,28.2628,219589.0
2016-04-12 10:30:00,32.27,32.38,32.1,32.29,221952.0,28.254,28.3503,28.1052,28.2715,221952.0
2016-04-12 11:00:00,32.3,32.62,32.21,32.59,187040.0,28.2803,28.5605,28.2015,28.5342,187040.0
2016-04-12 11:30:00,32.57,33.04,32.55,32.85,262373.0,28.5167,28.9282,28.4992,28.7619,262373.0
2016-04-12 12:00:00,32.86,32.86,32.54,32.78,186521.0,28.7706,28.7706,28.4904,28.7006,186521.0
2016-04-12 12:30:00,32.78,32.93,32.69,32.73,139709.0,28.7006,28.8319,28.6218,28.6568,139709.0
2016-04-12 13:00:00,32.73,33.05,32.73,33.04,172890.0,28.6568,28.937,28.6568,28.9282,172890.0
2016-04-12 13:30:00,33.03,33.07,32.68,32.83,157699.0,28.9195,28.9545,28.613,28.7443,157699.0
2016-04-12 14:00:00,32.84,32.93,32.76,32.89,118679.0,28.7531,28.8319,28.6831,28.7969,118679.0
2016-04-12 14:30:00,32.88,32.91,32.71,32.76,139935.0,28.7881,28.8144,28.6393,28.6831,139935.0
2016-04-12 15:00:00,32.76,32.89,32.74,32.85,118718.0,28.6831,28.7969,28.6655,28.7619,118718.0
2016-04-12 15:30:00,32.85,32.93,32.77,32.83,346493.0,28.7619,28.8319,28.6918,28.7443,346493.0
2016-04-13 09:30:00,32.37,32.51,32.16,32.43,333380.0,28.3416,28.4642,28.1577,28.3941,333380.0
2016-04-13 10:00:00,32.42,32.82,32.41,32.64,139173.0,28.3854,28.7356,28.3766,28.578,139173.0
2016-04-13 10:30:00,32.63,32.73,32.49,32.72,105394.0,28.5692,28.6568,28.4467,28.648,105394.0
2016-04-13 11:00:00,32.73,33.0,32.52,32.52,104765.0,28.6568,28.8932,28.4729,28.4729,104765.0
2016-04-13 11:30:00,32.52,32.59,32.43,32.53,79376.0,28.4729,28.5342,28.3941,28.4817,79376.0
2016-04-13 12:00:00,32.5,32.53,32.37,32.44,36043.0,28.4554,28.4817,28.3416,28.4029,36043.0
2016-04-13 12:30:00,32.44,32.51,32.27,32.49,67703.0,28.4029,28.4642,28.254,28.4467,67703.0
2016-04-13 13:00:00,32.49,32.58,32.34,32.38,47873.0,28.4467,28.5255,28.3153,28.3503,47873.0
2016-04-13 13:30:00,32.39,32.43,32.32,32.4,35585.0,28.3591,28.3941,28.2978,28.3679,35585.0
2016-04-13 14:00:00,32.39,32.4,32.32,32.36,49426.0,28.3591,28.3679,28.2978,28.3328,49426.0
2016-04-13 14:30:00,32.35,32.41,32.28,32.28,49537.0,28.3241,28.3766,28.2628,28.2628,49537.0
2016-04-13 15:00:00,32.26,32.26,31.97,32.02,171667.0,28.2453,28.2453,27.9914,28.0351,171667.0
2016-04-13 15:30:00,32.02,32.16,31.99,32.11,633873.0,28.0351,28.1577,28.0089,28.1139,633873.0
2016-04-14 09:30:00,32.0,32.21,31.92,32.13,176169.0,28.0176,28.2015,27.9476,28.1315,176169.0
2016-04-14 10:00:00,32.13,32.15,31.85,31.88,68402.0,28.1315,28.149,27.8863,27.9126,68402.0
2016-04-14 10:30:00,31.89,31.91,31.72,31.76,106521.0,27.9213,27.9388,27.7725,27.8075,106521.0
2016-04-14 11:00:00,31.78,31.78,31.32,31.41,158668.0,27.825,27.825,27.4223,27.5011,158668.0
2016-04-14 11:30:00,31.4,31.41,30.77,30.82,254035.0,27.4923,27.5011,26.9407,26.9845,254035.0
2016-04-14 12:00:00,30.81,30.87,30.57,30.6,203304.0,26.9757,27.0283,26.7656,26.7919,203304.0
2016-04-14 12:30:00,30.6,30.65,30.56,30.59,152949.0,26.7919,26.8356,26.7568,26.7831,152949.0
2016-04-14 13:00:00,30.59,30.86,30.58,30.66,136717.0,26.7831,27.0195,26.7744,26.8444,136717.0
2016-04-14 13:30:00,30.65,30.93,30.64,30.85,82693.0,26.8356,27.0808,26.8269,27.0108,82693.0
2016-04-14 14:00:00,30.85,31.14,30.81,31.11,100809.0,27.0108,27.2647,26.9757,27.2384,100809.0
2016-04-14 14:30:00,31.11,31.34,30.96,31.11,150305.0,27.2384,27.4398,27.1071,27.2384,150305.0
2016-04-14 15:00:00,31.1,31.14,30.91,30.95,150279.0,27.2296,27.2647,27.0633,27.0983,150279.0
2016-04-14 15:30:00,30.95,31.12,30.95,31.12,340204.0,27.0983,27.2472,27.0983,27.2472,340204.0
2016-04-15 09:30:00,31.48,31.48,30.95,30.99,146427.0,27.5624,27.5624,27.0983,27.1333,146427.0
2016-04-15 10:00:00,30.99,31.76,30.99,31.63,141106.0,27.1333,27.8075,27.1333,27.6937,141106.0
2016-04-15 10:30:00,31.62,31.74,31.57,31.62,107593.0,27.6849,27.79,27.6411,27.6849,107593.0
2016-04-15 11:00:00,31.61,31.97,31.61,31.87,102548.0,27.6762,27.9914,27.6762,27.9038,102548.0
2016-04-15 11:30:00,31.87,32.24,31.85,32.18,168289.0,27.9038,28.2278,27.8863,28.1752,168289.0
2016-04-15 12:00:00,32.17,32.51,32.17,32.51,103857.0,28.1665,28.4642,28.1665,28.4642,103857.0
2016-04-15 12:30:00,32.51,32.59,32.33,32.38,123896.0,28.4642,28.5342,28.3066,28.3503,123896.0
2016-04-15 13:00:00,32.39,32.54,32.35,32.36,88043.0,28.3591,28.4904,28.3241,28.3328,88043.0
2016-04-15 13:30:00,32.33,32.37,32.15,32.29,68481.0,28.3066,28.3416,28.149,28.2715,68481.0
2016-04-15 14:00:00,32.3,32.46,32.23,32.45,56681.0,28.2803,28.4204,28.219,28.4116,56681.0
2016-04-15 14:30:00,32.45,32.46,32.35,32.43,56202.0,28.4116,28.4204,28.3241,28.3941,56202.0
2016-04-15 15:00:00,32.45,32.48,32.38,32.46,103891.0,28.4116,28.4379,28.3503,28.4204,103891.0
2016-04-15 15:30:00,32.46,32.49,32.38,32.45,351551.0,28.4204,28.4467,28.3503,28.4116,351551.0
2016-04-18 09:30:00,32.9,32.97,32.23,32.23,233728.0,28.8056,28.8669,28.219,28.219,233728.0
2016-04-18 10:00:00,32.24,32.48,32.16,32.46,137222.0,28.2278,28.4379,28.1577,28.4204,137222.0
2016-04-18 10:30:00,32.48,32.73,32.43,32.7,84318.0,28.4379,28.6568,28.3941,28.6305,84318.0
2016-04-18 11:00:00,32.69,32.85,32.51,32.82,85652.0,28.6218,28.7619,28.4642,28.7356,85652.0
2016-04-18 11:30:00,32.82,32.93,32.68,32.68,67015.0,28.7356,28.8319,28.613,28.613,67015.0
2016-04-18 12:00:00,32.69,32.77,32.54,32.67,46124.0,28.6218,28.6918,28.4904,28.6043,46124.0
2016-04-18 12:30:00,32.65,32.65,32.47,32.57,46031.0,28.5867,28.5867,28.4291,28.5167,46031.0
2016-04-18 13:00:00,32.56,32.71,32.56,32.62,30124.0,28.5079,28.6393,28.5079,28.5605,30124.0
2016-04-18 13:30:00,32.63,32.72,32.59,32.69,44000.0,28.5692,28.648,28.5342,28.6218,44000.0
2016-04-18 14:00:00,32.69,32.69,32.44,32.49,31991.0,28.6218,28.6218,28.4029,28.4467,31991.0
2016-04-18 14:30:00,32.48,32.57,32.44,32.54,42628.0,28.4379,28.5167,28.4029,28.4904,42628.0
2016-04-18 15:00:00,32.54,32.55,32.47,32.52,32221.0,28.4904,28.4992,28.4291,28.4729,32221.0
2016-04-18 15:30:00,32.51,32.58,32.49,32.56,82624.0,28.4642,28.5255,28.4467,28.5079,82624.0
2016-04-19 09:30:00,34.07,34.39,33.89,34.34,317233.0,29.83,30.1102,29.6724,30.0664,317233.0
2016-04-19 10:00:00,34.36,34.5,34.12,34.22,197263.0,30.0839,30.2065,29.8738,29.9614,197263.0
2016-04-19 10:30:00,34.24,34.28,34.02,34.22,154126.0,29.9789,30.0139,29.7863,29.9614,154126.0
2016-04-19 11:00:00,34.23,34.6,34.23,34.57,248627.0,29.9701,30.2941,29.9701,30.2678,248627.0
2016-04-19 11:30:00,34.57,34.73,34.52,34.58,125265.0,30.2678,30.4079,30.224,30.2766,125265.0
2016-04-19 12:00:00,34.59,34.61,34.28,34.46,96168.0,30.2853,30.3028,30.0139,30.1715,96168.0
2016-04-19 12:30:00,34.45,34.68,34.43,34.65,93381.0,30.1627,30.3641,30.1452,30.3378,93381.0
2016-04-19 13:00:00,34.65,34.7,34.56,34.61,83905.0,30.3378,30.3816,30.259,30.3028,83905.0
2016-04-19 13:30:00,34.59,34.73,34.54,34.67,103194.0,30.2853,30.4079,30.2415,30.3554,103194.0
2016-04-19 14:00:00,34.66,34.87,34.63,34.87,194679.0,30.3466,30.5305,30.3203,30.5305,194679.0
2016-04-19 14:30:00,34.85,35.08,34.84,34.99,191176.0,30.513,30.7143,30.5042,30.6355,191176.0
2016-04-19 15:00:00,35.0,35.17,34.99,35.15,169646.0,30.6443,30.7931,30.6355,30.7756,169646.0
2016-04-19 15:30:00,35.14,35.18,34.94,34.96,753947.0,30.7669,30.8019,30.5918,30.6093,753947.0
2016-04-20 09:30:00,34.9,35.6,34.81,35.49,369071.0,30.5567,31.1696,30.4779,31.0733,369071.0
2016-04-20 10:00:00,35.49,35.51,34.77,34.95,314008.0,31.0733,31.0908,30.4429,30.6005,314008.0
2016-04-20 10:30:00,34.96,35.25,34.85,35.22,155753.0,30.6093,30.8632,30.513,30.8369,155753.0
2016-04-20 11:00:00,35.23,35.71,35.2,35.52,174695.0,30.8457,31.2659,30.8194,31.0996,174695.0
2016-04-20 11:30:00,35.5,35.58,35.34,35.42,163220.0,31.0821,31.1521,30.942,31.012,163220.0
2016-04-20 12:00:00,35.42,35.62,35.26,35.62,102288.0,31.012,31.1871,30.8719,31.1871,102288.0
2016-04-20 12:30:00,35.64,35.73,35.5,35.52,149352.0,31.2046,31.2834,31.0821,31.0996,149352.0
2016-04-20 13:00:00,35.52,35.83,35.5,35.64,177782.0,31.0996,31.371,31.0821,31.2046,177782.0
2016-04-20 13:30:00,35.65,35.69,35.42,35.5,101985.0,31.2134,31.2484,31.012,31.0821,101985.0
2016-04-20 14:00:00,35.5,35.62,35.46,35.47,86725.0,31.0821,31.1871,31.047,31.0558,86725.0
2016-04-20 14:30:00,35.46,35.46,35.08,35.14,167429.0,31.047,31.047,30.7143,30.7669,167429.0
2016-04-20 15:00:00,35.14,35.14,33.65,33.66,612717.0,30.7669,30.7669,29.4623,29.4711,612717.0
2016-04-20 15:30:00,33.67,34.06,33.55,33.7,584239.0,29.4798,29.8213,29.3747,29.5061,584239.0
2016-04-21 09:30:00,35.18,35.36,34.07,34.11,924862.0,30.8019,30.9595,29.83,29.865,924862.0
2016-04-21 10:00:00,34.11,34.92,34.1,34.53,431396.0,29.865,30.5742,29.8563,30.2328,431396.0
2016-04-21 10:30:00,34.51,34.81,34.16,34.59,249901.0,30.2153,30.4779,29.9088,30.2853,249901.0
2016-04-21 11:00:00,34.59,35.05,34.5,34.95,198761.0,30.2853,30.6881,30.2065,30.6005,198761.0
2016-04-21 11:30:00,34.96,35.02,34.67,34.85,157112.0,30.6093,30.6618,30.3554,30.513,157112.0
2016-04-21 12:00:00,34.84,34.88,34.43,34.47,112957.0,30.5042,30.5392,30.1452,30.1802,112957.0
2016-04-21 12:30:00,34.46,34.83,34.44,34.78,71307.0,30.1715,30.4954,30.154,30.4517,71307.0
2016-04-21 13:00:00,34.79,34.83,34.51,34.52,61762.0,30.4604,30.4954,30.2153,30.224,61762.0
2016-04-21 13:30:00,34.51,34.64,34.34,34.41,93160.0,30.2153,30.3291,30.0664,30.1277,93160.0
2016-04-21 14:00:00,34.41,34.57,34.29,34.36,91355.0,30.1277,30.2678,30.0226,30.0839,91355.0
2016-04-21 14:30:00,34.36,34.56,34.06,34.56,83559.0,30.0839,30.259,29.8213,30.259,83559.0
2016-04-21 15:00:00,34.56,34.65,34.42,34.56,64434.0,30.259,30.3378,30.1365,30.259,64434.0
2016-04-21 15:30:00,34.58,34.8,34.53,34.59,212233.0,30.2766,30.4692,30.2328,30.2853,212233.0
2016-04-22 09:30:00,34.22,34.72,34.2,34.61,289952.0,29.9614,30.3991,29.9438,30.3028,289952.0
2016-04-22 10:00:00,34.61,35.05,34.55,34.91,151017.0,30.3028,30.6881,30.2503,30.5655,151017.0
2016-04-22 10:30:00,34.92,35.03,34.68,34.77,164298.0,30.5742,30.6706,30.3641,30.4429,164298.0
2016-04-22 11:00:00,34.77,34.85,34.29,34.29,133767.0,30.4429,30.513,30.0226,30.0226,133767.0
2016-04-22 11:30:00,34.28,34.37,33.97,34.13,200665.0,30.0139,30.0927,29.7425,29.8826,200665.0
2016-04-22 12:00:00,34.12,34.13,33.5,33.52,249426.0,29.8738,29.8826,29.331,29.3485,249426.0
2016-04-22 12:30:00,33.51,33.88,33.39,33.42,229009.0,29.3397,29.6637,29.2347,29.2609,229009.0
2016-04-22 13:00:00,33.41,33.6,33.17,33.19,239463.0,29.2522,29.4185,29.042,29.0595,239463.0
2016-04-22 13:30:00,33.2,33.7,33.13,33.36,186419.0,29.0683,29.5061,29.007,29.2084,186419.0
2016-04-22 14:00:00,33.37,33.61,33.36,33.45,140729.0,29.2171,29.4273,29.2084,29.2872,140729.0
2016-04-22 14:30:00,33.45,33.61,33.36,33.41,101114.0,29.2872,29.4273,29.2084,29.2522,101114.0
2016-04-22 15:00:00,33.42,33.58,33.39,33.5,116488.0,29.2609,29.401,29.2347,29.331,116488.0
2016-04-22 15:30:00,33.5,33.65,33.44,33.65,425766.0,29.331,29.4623,29.2784,29.4623,425766.0
2016-04-25 09:30:00,33.89,34.07,33.56,33.9,239119.0,29.6724,29.83,29.3835,29.6812,239119.0
2016-04-25 10:00:00,33.91,34.28,33.88,34.08,152894.0,29.6899,30.0139,29.6637,29.8388,152894.0
2016-04-25 10:30:00,34.05,34.15,33.77,33.94,88371.0,29.8125,29.9001,29.5674,29.7162,88371.0
2016-04-25 11:00:00,33.98,34.0,33.7,33.74,33988.0,29.7512,29.7687,29.5061,29.5411,33988.0
2016-04-25 11:30:00,33.74,33.84,33.45,33.51,45387.0,29.5411,29.6287,29.2872,29.3397,45387.0
2016-04-25 12:00:00,33.51,33.66,33.44,33.64,39969.0,29.3397,29.4711,29.2784,29.4535,39969.0
2016-04-25 12:30:00,33.63,33.64,33.47,33.54,29517.0,29.4448,29.4535,29.3047,29.366,29517.0
2016-04-25 13:00:00,33.59,33.74,33.54,33.55,38130.0,29.4098,29.5411,29.366,29.3747,38130.0
2016-04-25 13:30:00,33.54,33.66,33.41,33.43,26037.0,29.366,29.4711,29.2522,29.2697,26037.0
2016-04-25 14:00:00,33.44,33.51,33.22,33.23,38764.0,29.2784,29.3397,29.0858,29.0946,38764.0
2016-04-25 14:30:00,33.24,33.41,33.22,33.22,32541.0,29.1033,29.2522,29.0858,29.0858,32541.0
2016-04-25 15:00:00,33.22,33.26,33.06,33.08,110538.0,29.0858,29.1208,28.9457,28.9632,110538.0
2016-04-25 15:30:00,33.08,33.34,33.06,33.31,295919.0,28.9632,29.1909,28.9457,29.1646,295919.0
2016-04-26 09:30:00,33.71,33.78,33.17,33.43,203618.0,29.5148,29.5761,29.042,29.2697,203618.0
2016-04-26 10:00:00,33.44,33.64,33.34,33.36,178453.0,29.2784,29.4535,29.1909,29.2084,178453.0
2016-04-26 10:30:00,33.38,33.73,33.3,33.7,94411.0,29.2259,29.5323,29.1559,29.5061,94411.0
2016-04-26 11:00:00,33.7,33.98,33.65,33.96,96609.0,29.5061,29.7512,29.4623,29.7337,96609.0
2016-04-26 11:30:00,33.96,34.31,33.95,34.05,191420.0,29.7337,30.0402,29.725,29.8125,191420.0
2016-04-26 12:00:00,34.06,34.19,33.94,34.11,114309.0,29.8213,29.9351,29.7162,29.865,114309.0
2016-04-26 12:30:00,34.11,34.16,34.0,34.05,88112.0,29.865,29.9088,29.7687,29.8125,88112.0
2016-04-26 13:00:00,34.05,34.14,33.89,34.07,65201.0,29.8125,29.8913,29.6724,29.83,65201.0
2016-04-26 13:30:00,34.07,34.17,34.06,34.12,57858.0,29.83,29.9176,29.8213,29.8738,57858.0
2016-04-26 14:00:00,34.14,34.49,34.14,34.36,135508.0,29.8913,30.1978,29.8913,30.0839,135508.0
2016-04-26 14:30:00,34.35,34.57,34.28,34.56,107405.0,30.0752,30.2678,30.0139,30.259,107405.0
2016-04-26 15:00:00,34.56,34.56,34.32,34.49,136860.0,30.259,30.259,30.0489,30.1978,136860.0
2016-04-26 15:30:00,34.48,34.65,34.42,34.58,769037.0,30.189,30.3378,30.1365,30.2766,769037.0
2016-04-27 09:30:00,34.9,35.01,34.6,34.94,228620.0,30.5567,30.653,30.2941,30.5918,228620.0
2016-04-27 10:00:00,34.95,35.25,34.88,35.23,141611.0,30.6005,30.8632,30.5392,30.8457,141611.0
2016-04-27 10:30:00,35.22,35.22,34.56,34.63,117520.0,30.8369,30.8369,30.259,30.3203,117520.0
2016-04-27 11:00:00,34.63,34.91,34.57,34.83,37051.0,30.3203,30.5655,30.2678,30.4954,37051.0
2016-04-27 11:30:00,34.83,34.95,34.61,34.93,51809.0,30.4954,30.6005,30.3028,30.583,51809.0
2016-04-27 12:00:00,34.92,35.0,34.83,35.0,41443.0,30.5742,30.6443,30.4954,30.6443,41443.0
2016-04-27 12:30:00,35.01,35.09,34.96,35.04,47872.0,30.653,30.7231,30.6093,30.6793,47872.0
2016-04-27 13:00:00,35.03,35.03,34.81,34.87,34772.0,30.6706,30.6706,30.4779,30.5305,34772.0
2016-04-27 13:30:00,34.85,34.97,34.74,34.82,27097.0,30.513,30.618,30.4166,30.4867,27097.0
2016-04-27 14:00:00,34.74,35.04,33.39,34.4,468416.0,30.4166,30.6793,29.2347,30.119,468416.0
2016-04-27 14:30:00,34.4,34.91,34.4,34.82,150387.0,30.119,30.5655,30.119,30.4867,150387.0
2016-04-27 15:00:00,34.83,34.83,34.5,34.68,78465.0,30.4954,30.4954,30.2065,30.3641,78465.0
2016-04-27 15:30:00,34.66,34.96,34.66,34.83,437226.0,30.3466,30.6093,30.3466,30.4954,437226.0
2016-04-28 09:30:00,35.33,35.45,35.0,35.38,399622.0,30.9332,31.0383,30.6443,30.977,399622.0
2016-04-28 10:00:00,35.37,35.49,35.35,35.44,98484.0,30.9682,31.0733,30.9507,31.0295,98484.0
2016-04-28 10:30:00,35.44,35.63,35.26,35.58,118889.0,31.0295,31.1959,30.8719,31.1521,118889.0
2016-04-28 11:00:00,35.58,36.33,35.58,36.26,341121.0,31.1521,31.8088,31.1521,31.7475,341121.0
2016-04-28 11:30:00,36.25,36.59,36.13,36.45,341596.0,31.7387,32.0364,31.6337,31.9138,341596.0
2016-04-28 12:00:00,36.46,36.59,35.97,36.09,248070.0,31.9226,32.0364,31.4936,31.5986,248070.0
2016-04-28 12:30:00,36.09,36.35,36.07,36.32,101111.0,31.5986,31.8263,31.5811,31.8,101111.0
2016-04-28 13:00:00,36.32,36.53,36.15,36.2,162198.0,31.8,31.9839,31.6512,31.695,162198.0
2016-04-28 13:30:00,36.23,36.55,36.23,36.54,145846.0,31.7212,32.0014,31.7212,31.9926,145846.0
2016-04-28 14:00:00,36.53,36.55,36.4,36.47,96676.0,31.9839,32.0014,31.8701,31.9314,96676.0
2016-04-28 14:30:00,36.47,36.59,36.37,36.41,123971.0,31.9314,32.0364,31.8438,31.8788,123971.0
2016-04-28 15:00:00,36.4,36.52,36.12,36.18,161756.0,31.8701,31.9751,31.6249,31.6774,161756.0
2016-04-28 15:30:00,36.17,36.48,36.01,36.37,667573.0,31.6687,31.9401,31.5286,31.8438,667573.0
2016-04-29 09:30:00,37.1,38.34,37.1,37.84,885338.0,32.4829,33.5686,32.4829,33.1309,885338.0
2016-04-29 10:00:00,37.85,38.15,37.76,37.92,202119.0,33.1396,33.4023,33.0608,33.2009,202119.0
2016-04-29 10:30:00,37.94,38.11,37.85,38.01,174117.0,33.2184,33.3673,33.1396,33.2797,174117.0
2016-04-29 11:00:00,38.01,38.41,37.96,38.23,285692.0,33.2797,33.6299,33.2359,33.4723,285692.0
2016-04-29 11:30:00,38.23,38.35,37.77,37.9,145939.0,33.4723,33.5774,33.0696,33.1834,145939.0
2016-04-29 12:00:00,37.94,38.08,37.75,37.95,109041.0,33.2184,33.341,33.0521,33.2272,109041.0
2016-04-29 12:30:00,37.95,38.23,37.87,37.98,74115.0,33.2272,33.4723,33.1571,33.2534,74115.0
2016-04-29 13:00:00,38.01,38.01,37.68,37.86,118789.0,33.2797,33.2797,32.9908,33.1484,118789.0
2016-04-29 13:30:00,37.86,38.18,37.86,38.18,94175.0,33.1484,33.4285,33.1484,33.4285,94175.0
2016-04-29 14:00:00,38.18,38.38,38.16,38.34,159042.0,33.4285,33.6037,33.411,33.5686,159042.0
2016-04-29 14:30:00,38.32,38.33,38.1,38.29,120129.0,33.5511,33.5599,33.3585,33.5249,120129.0
2016-04-29 15:00:00,38.29,38.49,38.26,38.43,272051.0,33.5249,33.7,33.4986,33.6474,272051.0
2016-04-29 15:30:00,38.44,38.56,38.15,38.53,929477.0,33.6562,33.7613,33.4023,33.735,929477.0
2016-05-02 09:30:00,38.96,38.96,38.03,38.37,682460.0,34.1115,34.1115,33.2972,33.5949,682460.0
2016-05-02 10:00:00,38.38,38.51,37.93,38.34,521431.0,33.6037,33.7175,33.2097,33.5686,521431.0
2016-05-02 10:30:00,38.32,38.48,38.04,38.39,253474.0,33.5511,33.6912,33.306,33.6124,253474.0
2016-05-02 11:00:00,38.39,38.67,38.39,38.6,280990.0,33.6124,33.8576,33.6124,33.7963,280990.0
2016-05-02 11:30:00,38.59,38.83,38.47,38.61,232851.0,33.7875,33.9977,33.6825,33.805,232851.0
2016-05-02 12:00:00,38.6,38.61,38.14,38.14,75961.0,33.7963,33.805,33.3935,33.3935,75961.0
2016-05-02 12:30:00,38.13,38.55,38.11,38.46,105685.0,33.3848,33.7525,33.3673,33.6737,105685.0
2016-05-02 13:00:00,38.47,38.51,38.25,38.4,49132.0,33.6825,33.7175,33.4898,33.6212,49132.0
2016-05-02 13:30:00,38.42,38.42,37.92,37.93,58357.0,33.6387,33.6387,33.2009,33.2097,58357.0
2016-05-02 14:00:00,37.93,37.93,37.6,37.65,152403.0,33.2097,33.2097,32.9207,32.9645,152403.0
2016-05-02 14:30:00,37.64,37.89,37.53,37.69,120002.0,32.9557,33.1746,32.8594,32.9995,120002.0
2016-05-02 15:00:00,37.68,37.77,37.54,37.61,98555.0,32.9908,33.0696,32.8682,32.9295,98555.0
2016-05-02 15:30:00,37.62,37.94,37.61,37.93,238014.0,32.9382,33.2184,32.9295,33.2097,238014.0
2016-05-03 09:30:00,38.18,38.26,37.46,37.54,451464.0,33.4285,33.4986,32.7981,32.8682,451464.0
2016-05-03 10:00:00,37.53,37.72,36.84,36.88,285745.0,32.8594,33.0258,32.2553,32.2903,285745.0
2016-05-03 10:30:00,36.89,37.08,36.62,36.78,347286.0,32.2991,32.4654,32.0627,32.2028,347286.0
2016-05-03 11:00:00,36.77,36.82,36.58,36.81,283116.0,32.194,32.2378,32.0277,32.229,283116.0
2016-05-03 11:30:00,36.81,37.04,36.76,36.77,153634.0,32.229,32.4304,32.1853,32.194,153634.0
2016-05-03 12:00:00,36.77,36.8,36.65,36.66,76118.0,32.194,32.2203,32.0889,32.0977,76118.0
2016-05-03 12:30:00,36.65,36.76,36.6,36.66,86296.0,32.0889,32.1853,32.0452,32.0977,86296.0
2016-05-03 13:00:00,36.66,37.28,36.61,37.26,150191.0,32.0977,32.6405,32.0539,32.623,150191.0
2016-05-03 13:30:00,37.25,37.25,36.9,36.94,110883.0,32.6143,32.6143,32.3078,32.3429,110883.0
2016-05-03 14:00:00,36.94,37.13,36.75,36.79,114331.0,32.3429,32.5092,32.1765,32.2115,114331.0
2016-05-03 14:30:00,36.79,36.9,36.69,36.73,74293.0,32.2115,32.3078,32.124,32.159,74293.0
2016-05-03 15:00:00,36.73,36.9,36.69,36.82,84641.0,32.159,32.3078,32.124,32.2378,84641.0
2016-05-03 15:30:00,36.83,36.91,36.69,36.79,352025.0,32.2465,32.3166,32.124,32.2115,352025.0
2016-05-04 09:30:00,36.07,36.96,36.0,36.39,433505.0,31.5811,32.3604,31.5198,31.8613,433505.0
2016-05-04 10:00:00,36.36,36.39,35.55,36.02,289704.0,31.835,31.8613,31.1258,31.5374,289704.0
2016-05-04 10:30:00,35.98,35.99,35.38,35.67,251433.0,31.5023,31.5111,30.977,31.2309,251433.0
2016-05-04 11:00:00,35.67,35.71,35.01,35.15,223852.0,31.2309,31.2659,30.653,30.7756,223852.0
2016-05-04 11:30:00,35.15,35.3,35.05,35.21,152010.0,30.7756,30.907,30.6881,30.8282,152010.0
2016-05-04 12:00:00,35.21,35.53,35.2,35.36,119275.0,30.8282,31.1083,30.8194,30.9595,119275.0
2016-05-04 12:30:00,35.35,35.36,35.08,35.08,89797.0,30.9507,30.9595,30.7143,30.7143,89797.0
2016-05-04 13:00:00,35.08,35.08,34.7,34.71,168725.0,30.7143,30.7143,30.3816,30.3904,168725.0
2016-05-04 13:30:00,34.72,34.81,34.61,34.67,112537.0,30.3991,30.4779,30.3028,30.3554,112537.0
2016-05-04 14:00:00,34.64,34.68,34.44,34.58,128971.0,30.3291,30.3641,30.154,30.2766,128971.0
2016-05-04 14:30:00,34.57,34.86,34.45,34.86,127198.0,30.2678,30.5217,30.1627,30.5217,127198.0
2016-05-04 15:00:00,34.88,35.02,34.82,34.89,173484.0,30.5392,30.6618,30.4867,30.548,173484.0
2016-05-04 15:30:00,34.9,34.97,34.56,34.63,550213.0,30.5567,30.618,30.259,30.3203,550213.0
2016-05-05 09:30:00,35.18,36.08,35.15,35.75,483154.0,30.8019,31.5899,30.7756,31.301,483154.0
2016-05-05 10:00:00,35.73,36.06,35.61,35.92,141908.0,31.2834,31.5724,31.1784,31.4498,141908.0
2016-05-05 10:30:00,35.9,35.92,35.3,35.49,143034.0,31.4323,31.4498,30.907,31.0733,143034.0
2016-05-05 11:00:00,35.52,35.56,35.26,35.38,101788.0,31.0996,31.1346,30.8719,30.977,101788.0
2016-05-05 11:30:00,35.39,35.51,35.17,35.45,125777.0,30.9858,31.0908,30.7931,31.0383,125777.0
2016-05-05 12:00:00,35.44,35.75,35.43,35.55,123138.0,31.0295,31.301,31.0208,31.1258,123138.0
2016-05-05 12:30:00,35.56,35.87,35.43,35.86,91244.0,31.1346,31.406,31.0208,31.3973,91244.0
2016-05-05 13:00:00,35.87,35.87,35.02,35.03,147725.0,31.406,31.406,30.6618,30.6706,147725.0
2016-05-05 13:30:00,35.02,35.53,34.97,35.44,172960.0,30.6618,31.1083,30.618,31.0295,172960.0
2016-05-05 14:00:00,35.44,35.74,35.36,35.74,89739.0,31.0295,31.2922,30.9595,31.2922,89739.0
2016-05-05 14:30:00,35.73,35.81,35.53,35.53,72076.0,31.2834,31.3535,31.1083,31.1083,72076.0
2016-05-05 15:00:00,35.54,35.82,35.37,35.82,78128.0,31.1171,31.3622,30.9682,31.3622,78128.0
2016-05-05 15:30:00,35.82,35.9,35.65,35.76,322155.0,31.3622,31.4323,31.2134,31.3097,322155.0
2016-05-06 09:30:00,36.6,37.13,36.41,37.13,567284.0,32.0452,32.5092,31.8788,32.5092,567284.0
2016-05-06 10:00:00,37.13,37.16,36.79,37.04,232602.0,32.5092,32.5355,32.2115,32.4304,232602.0
2016-05-06 10:30:00,37.05,37.55,36.94,37.53,297092.0,32.4392,32.8769,32.3429,32.8594,297092.0
2016-05-06 11:00:00,37.52,37.88,37.44,37.77,172217.0,32.8507,33.1659,32.7806,33.0696,172217.0
2016-05-06 11:30:00,37.78,38.02,37.72,37.74,178778.0,33.0783,33.2885,33.0258,33.0433,178778.0
2016-05-06 12:00:00,37.74,37.93,37.63,37.7,125111.0,33.0433,33.2097,32.947,33.0083,125111.0
2016-05-06 12:30:00,37.7,38.07,37.69,38.04,183359.0,33.0083,33.3322,32.9995,33.306,183359.0
2016-05-06 13:00:00,38.05,38.05,37.75,37.97,200808.0,33.3147,33.3147,33.0521,33.2447,200808.0
2016-05-06 13:30:00,37.97,38.05,37.87,38.01,202710.0,33.2447,33.3147,33.1571,33.2797,202710.0
2016-05-06 14:00:00,38.0,38.07,37.52,37.6,315185.0,33.2709,33.3322,32.8507,32.9207,315185.0
2016-05-06 14:30:00,37.6,37.79,37.36,37.75,174912.0,32.9207,33.0871,32.7106,33.0521,174912.0
2016-05-06 15:00:00,37.73,38.01,37.69,37.83,218504.0,33.0345,33.2797,32.9995,33.1221,218504.0
2016-05-06 15:30:00,37.85,37.86,37.7,37.72,483550.0,33.1396,33.1484,33.0083,33.0258,483550.0
2016-05-09 09:30:00,36.12,36.15,35.49,35.61,477923.0,31.6249,31.6512,31.0733,31.1784,477923.0
2016-05-09 10:00:00,35.61,35.88,35.53,35.64,218680.0,31.1784,31.4148,31.1083,31.2046,218680.0
2016-05-09 10:30:00,35.64,35.77,35.52,35.72,169531.0,31.2046,31.3185,31.0996,31.2747,169531.0
2016-05-09 11:00:00,35.69,35.7,35.18,35.26,233241.0,31.2484,31.2572,30.8019,30.8719,233241.0
2016-05-09 11:30:00,35.26,35.29,35.08,35.23,148664.0,30.8719,30.8982,30.7143,30.8457,148664.0
2016-05-09 12:00:00,35.23,35.23,35.02,35.17,122978.0,30.8457,30.8457,30.6618,30.7931,122978.0
2016-05-09 12:30:00,35.16,35.32,35.08,35.17,120554.0,30.7844,30.9245,30.7143,30.7931,120554.0
2016-05-09 13:00:00,35.17,35.46,35.14,35.2,108877.0,30.7931,31.047,30.7669,30.8194,108877.0
2016-05-09 13:30:00,35.21,35.29,35.14,35.23,87968.0,30.8282,30.8982,30.7669,30.8457,87968.0
2016-05-09 14:00:00,35.23,35.23,35.09,35.18,105469.0,30.8457,30.8457,30.7231,30.8019,105469.0
2016-05-09 14:30:00,35.19,35.25,35.01,35.11,115850.0,30.8106,30.8632,30.653,30.7406,115850.0
2016-05-09 15:00:00,35.12,35.12,35.0,35.06,122892.0,30.7494,30.7494,30.6443,30.6968,122892.0
2016-05-09 15:30:00,35.07,35.17,34.92,34.94,388805.0,30.7056,30.7931,30.5742,30.5918,388805.0
2016-05-10 09:30:00,35.18,35.26,34.43,34.73,430013.0,30.8019,30.8719,30.1452,30.4079,430013.0
2016-05-10 10:00:00,34.72,35.15,34.48,34.56,391701.0,30.3991,30.7756,30.189,30.259,391701.0
2016-05-10 10:30:00,34.55,34.96,34.51,34.82,239613.0,30.2503,30.6093,30.2153,30.4867,239613.0
2016-05-10 11:00:00,34.83,34.99,34.55,34.65,119569.0,30.4954,30.6355,30.2503,30.3378,119569.0
2016-05-10 11:30:00,34.65,34.79,34.58,34.68,150460.0,30.3378,30.4604,30.2766,30.3641,150460.0
2016-05-10 12:00:00,34.66,34.95,34.65,34.88,104267.0,30.3466,30.6005,30.3378,30.5392,104267.0
2016-05-10 12:30:00,34.88,34.96,34.82,34.88,65856.0,30.5392,30.6093,30.4867,30.5392,65856.0
2016-05-10 13:00:00,34.88,35.15,34.85,35.12,87102.0,30.5392,30.7756,30.513,30.7494,87102.0
2016-05-10 13:30:00,35.1,35.6,35.09,35.57,135207.0,30.7318,31.1696,30.7231,31.1434,135207.0
2016-05-10 14:00:00,35.57,35.66,35.31,35.63,117435.0,31.1434,31.2222,30.9157,31.1959,117435.0
2016-05-10 14:30:00,35.62,36.21,35.62,36.09,204077.0,31.1871,31.7037,31.1871,31.5986,204077.0
2016-05-10 15:00:00,36.09,36.3,36.0,36.14,311396.0,31.5986,31.7825,31.5198,31.6424,311396.0
2016-05-10 15:30:00,36.14,36.31,36.08,36.11,336859.0,31.6424,31.7913,31.5899,31.6162,336859.0
2016-05-11 09:30:00,37.11,37.81,37.08,37.54,606889.0,32.4917,33.1046,32.4654,32.8682,606889.0
2016-05-11 10:00:00,37.54,37.65,37.01,37.04,248664.0,32.8682,32.9645,32.4041,32.4304,248664.0
2016-05-11 10:30:00,37.05,37.29,36.58,36.89,199967.0,32.4392,32.6493,32.0277,32.2991,199967.0
2016-05-11 11:00:00,36.88,36.9,35.79,35.93,144784.0,32.2903,32.3078,31.336,31.4586,144784.0
2016-05-11 11:30:00,35.89,36.75,35.85,36.7,135601.0,31.4235,32.1765,31.3885,32.1327,135601.0
2016-05-11 12:00:00,36.7,36.77,36.32,36.43,63883.0,32.1327,32.194,31.8,31.8963,63883.0
2016-05-11 12:30:00,36.43,36.61,36.21,36.39,61610.0,31.8963,32.0539,31.7037,31.8613,61610.0
2016-05-11 13:00:00,36.41,36.96,36.39,36.86,80638.0,31.8788,32.3604,31.8613,32.2728,80638.0
2016-05-11 13:30:00,36.85,37.36,36.83,37.28,145170.0,32.2641,32.7106,32.2465,32.6405,145170.0
2016-05-11 14:00:00,37.26,37.45,37.13,37.26,177298.0,32.623,32.7894,32.5092,32.623,177298.0
2016-05-11 14:30:00,37.26,37.49,37.24,37.38,125959.0,32.623,32.8244,32.6055,32.7281,125959.0
2016-05-11 15:00:00,37.39,37.42,37.27,37.4,124723.0,32.7369,32.7631,32.6318,32.7456,124723.0
2016-05-11 15:30:00,37.4,37.42,37.18,37.36,333589.0,32.7456,32.7631,32.553,32.7106,333589.0
2016-05-12 09:30:00,37.52,38.15,37.2,37.92,424447.0,32.8507,33.4023,32.5705,33.2009,424447.0
2016-05-12 10:00:00,37.92,38.0,37.58,37.71,203562.0,33.2009,33.2709,32.9032,33.017,203562.0
2016-05-12 10:30:00,37.71,37.85,37.24,37.37,190824.0,33.017,33.1396,32.6055,32.7193,190824.0
2016-05-12 11:00:00,37.35,37.35,36.6,37.09,188529.0,32.7018,32.7018,32.0452,32.4742,188529.0
2016-05-12 11:30:00,37.08,37.18,36.88,36.97,135509.0,32.4654,32.553,32.2903,32.3691,135509.0
2016-05-12 12:00:00,36.99,37.11,36.9,37.01,82208.0,32.3866,32.4917,32.3078,32.4041,82208.0
2016-05-12 12:30:00,37.0,37.48,37.0,37.38,64536.0,32.3954,32.8157,32.3954,32.7281,64536.0
2016-05-12 13:00:00,37.37,37.46,37.17,37.17,71172.0,32.7193,32.7981,32.5442,32.5442,71172.0
2016-05-12 13:30:00,37.16,37.33,37.04,37.18,25645.0,32.5355,32.6843,32.4304,32.553,25645.0
2016-05-12 14:00:00,37.18,37.46,37.17,37.36,40904.0,32.553,32.7981,32.5442,32.7106,40904.0
2016-05-12 14:30:00,37.33,37.42,37.06,37.1,41877.0,32.6843,32.7631,32.4479,32.4829,41877.0
2016-05-12 15:00:00,37.12,37.36,37.1,37.2,49567.0,32.5005,32.7106,32.4829,32.5705,49567.0
2016-05-12 15:30:00,37.2,37.26,36.85,36.89,201214.0,32.5705,32.623,32.2641,32.2991,201214.0
2016-05-13 09:30:00,36.95,37.31,36.63,37.05,205468.0,32.3516,32.6668,32.0714,32.4392,205468.0
2016-05-13 10:00:00,37.04,37.04,36.57,36.85,96919.0,32.4304,32.4304,32.0189,32.2641,96919.0
2016-05-13 10:30:00,36.87,37.42,36.84,37.39,75293.0,32.2816,32.7631,32.2553,32.7369,75293.0
2016-05-13 11:00:00,37.39,37.55,37.25,37.46,58747.0,32.7369,32.8769,32.6143,32.7981,58747.0
2016-05-13 11:30:00,37.45,37.52,37.32,37.43,45027.0,32.7894,32.8507,32.6756,32.7719,45027.0
2016-05-13 12:00:00,37.47,37.48,37.27,37.39,39542.0,32.8069,32.8157,32.6318,32.7369,39542.0
2016-05-13 12:30:00,37.42,37.58,37.4,37.46,45480.0,32.7631,32.9032,32.7456,32.7981,45480.0
2016-05-13 13:00:00,37.46,37.74,37.46,37.54,44302.0,32.7981,33.0433,32.7981,32.8682,44302.0
2016-05-13 13:30:00,37.56,37.73,37.55,37.61,41771.0,32.8857,33.0345,32.8769,32.9295,41771.0
2016-05-13 14:00:00,37.64,37.7,37.48,37.55,111866.0,32.9557,33.0083,32.8157,32.8769,111866.0
2016-05-13 14:30:00,37.56,37.56,37.2,37.32,115513.0,32.8857,32.8857,32.5705,32.6756,115513.0
2016-05-13 15:00:00,37.31,37.34,37.04,37.05,60458.0,32.6668,32.6931,32.4304,32.4392,60458.0
2016-05-13 15:30:00,37.06,37.2,36.92,37.18,163364.0,32.4479,32.5705,32.3253,32.553,163364.0
2016-05-16 09:30:00,38.25,38.61,38.2,38.48,455795.0,33.4898,33.805,33.4461,33.6912,455795.0
2016-05-16 10:00:00,38.48,38.8,38.25,38.25,181097.0,33.6912,33.9714,33.4898,33.4898,181097.0
2016-05-16 10:30:00,38.25,38.26,37.72,37.84,184032.0,33.4898,33.4986,33.0258,33.1309,184032.0
2016-05-16 11:00:00,37.86,38.08,37.78,37.85,91997.0,33.1484,33.341,33.0783,33.1396,91997.0
2016-05-16 11:30:00,37.87,38.08,37.84,38.07,61276.0,33.1571,33.341,33.1309,33.3322,61276.0
2016-05-16 12:00:00,38.06,38.19,38.03,38.12,63209.0,33.3235,33.4373,33.2972,33.376,63209.0
2016-05-16 12:30:00,38.11,38.32,38.11,38.26,60372.0,33.3673,33.5511,33.3673,33.4986,60372.0
2016-05-16 13:00:00,38.25,38.25,37.68,37.89,104436.0,33.4898,33.4898,32.9908,33.1746,104436.0
2016-05-16 13:30:00,37.89,38.04,37.86,38.02,59929.0,33.1746,33.306,33.1484,33.2885,59929.0
2016-05-16 14:00:00,38.01,38.06,37.79,37.93,60215.0,33.2797,33.3235,33.0871,33.2097,60215.0
2016-05-16 14:30:00,37.94,38.01,37.86,37.99,61234.0,33.2184,33.2797,33.1484,33.2622,61234.0
2016-05-16 15:00:00,38.01,38.26,38.0,38.16,96532.0,33.2797,33.4986,33.2709,33.411,96532.0
2016-05-16 15:30:00,38.16,38.22,38.02,38.03,304977.0,33.411,33.4636,33.2885,33.2972,304977.0
2016-05-17 09:30:00,38.2,38.53,37.87,38.51,431814.0,33.4461,33.735,33.1571,33.7175,431814.0
2016-05-17 10:00:00,38.52,38.91,38.47,38.85,245092.0,33.7262,34.0677,33.6825,34.0152,245092.0
2016-05-17 10:30:00,38.83,39.56,38.79,39.56,297805.0,33.9977,34.6368,33.9626,34.6368,297805.0
2016-05-17 11:00:00,39.57,39.7,39.31,39.48,223886.0,34.6456,34.7594,34.4179,34.5668,223886.0
2016-05-17 11:30:00,39.48,39.58,39.27,39.33,98734.0,34.5668,34.6543,34.3829,34.4354,98734.0
2016-05-17 12:00:00,39.35,39.35,39.02,39.02,67666.0,34.4529,34.4529,34.164,34.164,67666.0
2016-05-17 12:30:00,39.01,39.01,38.56,38.69,144120.0,34.1553,34.1553,33.7613,33.8751,144120.0
2016-05-17 13:00:00,38.7,39.12,38.54,39.02,99141.0,33.8838,34.2516,33.7437,34.164,99141.0
2016-05-17 13:30:00,39.03,39.32,38.89,38.91,83355.0,34.1728,34.4267,34.0502,34.0677,83355.0
2016-05-17 14:00:00,38.91,39.01,38.7,39.01,83159.0,34.0677,34.1553,33.8838,34.1553,83159.0
2016-05-17 14:30:00,39.01,39.18,38.93,39.07,111813.0,34.1553,34.3041,34.0852,34.2078,111813.0
2016-05-17 15:00:00,39.07,39.35,38.99,39.23,101980.0,34.2078,34.4529,34.1377,34.3479,101980.0
2016-05-17 15:30:00,39.23,39.29,39.08,39.25,493564.0,34.3479,34.4004,34.2165,34.3654,493564.0
2016-05-18 09:30:00,38.41,38.92,38.17,38.92,496950.0,33.6299,34.0765,33.4198,34.0765,496950.0
2016-05-18 10:00:00,38.9,39.01,38.55,38.97,236943.0,34.0589,34.1553,33.7525,34.1202,236943.0
2016-05-18 10:30:00,38.93,38.95,38.72,38.72,147616.0,34.0852,34.1027,33.9013,33.9013,147616.0
2016-05-18 11:00:00,38.7,38.87,38.68,38.8,104186.0,33.8838,34.0327,33.8663,33.9714,104186.0
2016-05-18 11:30:00,38.79,39.02,38.73,38.83,121897.0,33.9626,34.164,33.9101,33.9977,121897.0
2016-05-18 12:00:00,38.83,38.86,38.63,38.64,62968.0,33.9977,34.0239,33.8225,33.8313,62968.0
2016-05-18 12:30:00,38.65,38.72,38.58,38.67,71918.0,33.8401,33.9013,33.7788,33.8576,71918.0
2016-05-18 13:00:00,38.66,38.75,38.5,38.63,69933.0,33.8488,33.9276,33.7087,33.8225,69933.0
2016-05-18 13:30:00,38.63,38.77,38.54,38.75,74886.0,33.8225,33.9451,33.7437,33.9276,74886.0
2016-05-18 14:00:00,38.74,38.74,36.97,37.08,692986.0,33.9189,33.9189,32.3691,32.4654,692986.0
2016-05-18 14:30:00,37.09,37.32,36.92,37.02,344171.0,32.4742,32.6756,32.3253,32.4129,344171.0
2016-05-18 15:00:00,37.02,37.14,36.45,36.48,553578.0,32.4129,32.518,31.9138,31.9401,553578.0
2016-05-18 15:30:00,36.48,36.53,36.03,36.06,842107.0,31.9401,31.9839,31.5461,31.5724,842107.0
2016-05-19 09:30:00,35.02,35.66,34.5,35.29,964483.0,30.6618,31.2222,30.2065,30.8982,964483.0
2016-05-19 10:00:00,35.34,35.67,35.01,35.67,361721.0,30.942,31.2309,30.653,31.2309,361721.0
2016-05-19 10:30:00,35.69,36.03,35.63,35.85,400352.0,31.2484,31.5461,31.1959,31.3885,400352.0
2016-05-19 11:00:00,35.86,36.74,35.83,36.5,358645.0,31.3973,32.1677,31.371,31.9576,358645.0
2016-05-19 11:30:00,36.5,37.0,36.42,36.89,191231.0,31.9576,32.3954,31.8876,32.2991,191231.0
2016-05-19 12:00:00,36.88,36.88,36.35,36.57,150708.0,32.2903,32.2903,31.8263,32.0189,150708.0
2016-05-19 12:30:00,36.54,36.64,36.32,36.34,76013.0,31.9926,32.0802,31.8,31.8175,76013.0
2016-05-19 13:00:00,36.37,36.74,36.37,36.44,96269.0,31.8438,32.1677,31.8438,31.9051,96269.0
2016-05-19 13:30:00,36.47,36.73,36.45,36.68,55266.0,31.9314,32.159,31.9138,32.1152,55266.0
2016-05-19 14:00:00,36.7,36.88,36.62,36.76,94438.0,32.1327,32.2903,32.0627,32.1853,94438.0
2016-05-19 14:30:00,36.75,36.75,36.41,36.41,78900.0,32.1765,32.1765,31.8788,31.8788,78900.0
2016-05-19 15:00:00,36.42,36.54,36.34,36.38,117164.0,31.8876,31.9926,31.8175,31.8526,117164.0
2016-05-19 15:30:00,36.38,36.51,36.2,36.46,308954.0,31.8526,31.9664,31.695,31.9226,308954.0
2016-05-20 09:30:00,36.96,37.13,36.07,36.13,511388.0,32.3604,32.5092,31.5811,31.6337,511388.0
2016-05-20 10:00:00,36.12,36.44,35.89,35.91,200283.0,31.6249,31.9051,31.4235,31.441,200283.0
2016-05-20 10:30:00,35.93,36.1,35.82,35.96,135355.0,31.4586,31.6074,31.3622,31.4848,135355.0
2016-05-20 11:00:00,35.97,36.16,35.66,35.76,151525.0,31.4936,31.6599,31.2222,31.3097,151525.0
2016-05-20 11:30:00,35.76,35.77,35.42,35.57,186584.0,31.3097,31.3185,31.012,31.1434,186584.0
2016-05-20 12:00:00,35.55,35.95,35.5,35.91,135764.0,31.1258,31.4761,31.0821,31.441,135764.0
2016-05-20 12:30:00,35.9,36.15,35.8,36.1,101452.0,31.4323,31.6512,31.3447,31.6074,101452.0
2016-05-20 13:00:00,36.09,36.45,35.98,36.41,114366.0,31.5986,31.9138,31.5023,31.8788,114366.0
2016-05-20 13:30:00,36.4,36.72,36.4,36.55,124910.0,31.8701,32.1502,31.8701,32.0014,124910.0
2016-05-20 14:00:00,36.55,36.85,36.53,36.74,112468.0,32.0014,32.2641,31.9839,32.1677,112468.0
2016-05-20 14:30:00,36.73,36.76,36.54,36.58,70743.0,32.159,32.1853,31.9926,32.0277,70743.0
2016-05-20 15:00:00,36.57,36.62,36.43,36.6,89219.0,32.0189,32.0627,31.8963,32.0452,89219.0
2016-05-20 15:30:00,36.59,36.91,36.58,36.91,410358.0,32.0364,32.3166,32.0277,32.3166,410358.0
2016-05-23 09:30:00,35.95,36.33,35.72,36.32,392110.0,31.4761,31.8088,31.2747,31.8,392110.0
2016-05-23 10:00:00,36.34,36.52,36.21,36.47,193143.0,31.8175,31.9751,31.7037,31.9314,193143.0
2016-05-23 10:30:00,36.47,36.71,36.37,36.5,118600.0,31.9314,32.1415,31.8438,31.9576,118600.0
2016-05-23 11:00:00,36.47,36.59,36.3,36.55,102074.0,31.9314,32.0364,31.7825,32.0014,102074.0
2016-05-23 11:30:00,36.55,36.57,36.23,36.33,115208.0,32.0014,32.0189,31.7212,31.8088,115208.0
2016-05-23 12:00:00,36.33,36.4,36.25,36.28,60661.0,31.8088,31.8701,31.7387,31.765,60661.0
2016-05-23 12:30:00,36.29,36.65,36.27,36.63,62300.0,31.7738,32.0889,31.7562,32.0714,62300.0
2016-05-23 13:00:00,36.66,36.89,36.56,36.88,97484.0,32.0977,32.2991,32.0102,32.2903,97484.0
2016-05-23 13:30:00,36.88,36.96,36.69,36.7,138801.0,32.2903,32.3604,32.124,32.1327,138801.0
2016-05-23 14:00:00,36.74,36.92,36.72,36.85,62370.0,32.1677,32.3253,32.1502,32.2641,62370.0
2016-05-23 14:30:00,36.85,36.98,36.82,36.85,69134.0,32.2641,32.3779,32.2378,32.2641,69134.0
2016-05-23 15:00:00,36.85,36.91,36.7,36.8,73641.0,32.2641,32.3166,32.1327,32.2203,73641.0
2016-05-23 15:30:00,36.8,36.9,36.13,36.22,651595.0,32.2203,32.3078,31.6337,31.7125,651595.0
2016-05-24 09:30:00,35.44,35.64,35.08,35.28,468973.0,31.0295,31.2046,30.7143,30.8894,468973.0
2016-05-24 10:00:00,35.26,35.26,34.87,34.88,361816.0,30.8719,30.8719,30.5305,30.5392,361816.0
2016-05-24 10:30:00,34.88,35.14,34.82,34.95,340476.0,30.5392,30.7669,30.4867,30.6005,340476.0
2016-05-24 11:00:00,34.95,35.05,34.85,34.91,159260.0,30.6005,30.6881,30.513,30.5655,159260.0
2016-05-24 11:30:00,34.91,34.93,34.51,34.54,256791.0,30.5655,30.583,30.2153,30.2415,256791.0
2016-05-24 12:00:00,34.55,34.66,34.44,34.46,120431.0,30.2503,30.3466,30.154,30.1715,120431.0
2016-05-24 12:30:00,34.45,34.65,34.44,34.55,114926.0,30.1627,30.3378,30.154,30.2503,114926.0
2016-05-24 13:00:00,34.54,34.61,34.41,34.45,109974.0,30.2415,30.3028,30.1277,30.1627,109974.0
2016-05-24 13:30:00,34.46,34.57,34.43,34.48,88127.0,30.1715,30.2678,30.1452,30.189,88127.0
2016-05-24 14:00:00,34.45,34.48,34.06,34.1,196800.0,30.1627,30.189,29.8213,29.8563,196800.0
2016-05-24 14:30:00,34.1,34.18,33.93,33.96,177973.0,29.8563,29.9263,29.7075,29.7337,177973.0
2016-05-24 15:00:00,33.94,33.95,33.72,33.87,286995.0,29.7162,29.725,29.5236,29.6549,286995.0
2016-05-24 15:30:00,33.87,33.92,33.5,33.58,716644.0,29.6549,29.6987,29.331,29.401,716644.0
2016-05-25 09:30:00,33.38,33.5,32.76,33.14,720878.0,29.2259,29.331,28.6831,29.0158,720878.0
2016-05-25 10:00:00,33.14,33.8,33.13,33.61,572194.0,29.0158,29.5936,29.007,29.4273,572194.0
2016-05-25 10:30:00,33.61,33.74,33.07,33.51,409136.0,29.4273,29.5411,28.9545,29.3397,409136.0
2016-05-25 11:00:00,33.52,34.1,33.5,34.06,255582.0,29.3485,29.8563,29.331,29.8213,255582.0
2016-05-25 11:30:00,34.05,34.24,33.86,33.87,162558.0,29.8125,29.9789,29.6462,29.6549,162558.0
2016-05-25 12:00:00,33.87,34.2,33.87,34.11,102878.0,29.6549,29.9438,29.6549,29.865,102878.0
2016-05-25 12:30:00,34.1,34.36,34.06,34.36,102470.0,29.8563,30.0839,29.8213,30.0839,102470.0
2016-05-25 13:00:00,34.36,34.59,34.33,34.49,136270.0,30.0839,30.2853,30.0577,30.1978,136270.0
2016-05-25 13:30:00,34.49,34.57,34.34,34.52,111330.0,30.1978,30.2678,30.0664,30.224,111330.0
2016-05-25 14:00:00,34.52,34.7,34.49,34.66,113556.0,30.224,30.3816,30.1978,30.3466,113556.0
2016-05-25 14:30:00,34.65,35.03,34.65,35.03,196065.0,30.3378,30.6706,30.3378,30.6706,196065.0
2016-05-25 15:00:00,35.04,35.05,34.8,34.89,186536.0,30.6793,30.6881,30.4692,30.548,186536.0
2016-05-25 15:30:00,34.89,34.92,34.66,34.79,399975.0,30.548,30.5742,30.3466,30.4604,399975.0
2016-05-26 09:30:00,35.43,35.73,35.0,35.19,584651.0,31.0208,31.2834,30.6443,30.8106,584651.0
2016-05-26 10:00:00,35.2,35.4,35.03,35.39,200753.0,30.8194,30.9945,30.6706,30.9858,200753.0
2016-05-26 10:30:00,35.4,35.4,34.39,34.45,215459.0,30.9945,30.9945,30.1102,30.1627,215459.0
2016-05-26 11:00:00,34.45,34.77,34.39,34.73,218976.0,30.1627,30.4429,30.1102,30.4079,218976.0
2016-05-26 11:30:00,34.73,34.85,34.53,34.84,134429.0,30.4079,30.513,30.2328,30.5042,134429.0
2016-05-26 12:00:00,34.83,34.89,34.6,34.65,109672.0,30.4954,30.548,30.2941,30.3378,109672.0
2016-05-26 12:30:00,34.63,34.69,34.39,34.53,77798.0,30.3203,30.3729,30.1102,30.2328,77798.0
2016-05-26 13:00:00,34.53,34.7,34.47,34.47,67570.0,30.2328,30.3816,30.1802,30.1802,67570.0
2016-05-26 13:30:00,34.47,34.48,34.25,34.41,97881.0,30.1802,30.189,29.9876,30.1277,97881.0
2016-05-26 14:00:00,34.39,34.56,34.33,34.46,56386.0,30.1102,30.259,30.0577,30.1715,56386.0
2016-05-26 14:30:00,34.45,34.74,34.44,34.62,81403.0,30.1627,30.4166,30.154,30.3116,81403.0
2016-05-26 15:00:00,34.61,34.84,34.59,34.79,77928.0,30.3028,30.5042,30.2853,30.4604,77928.0
2016-05-26 15:30:00,34.8,34.81,34.55,34.58,304399.0,30.4692,30.4779,30.2503,30.2766,304399.0
2016-05-27 09:30:00,34.18,34.42,34.04,34.1,307454.0,29.9263,30.1365,29.8038,29.8563,307454.0
2016-05-27 10:00:00,34.15,34.19,33.91,33.96,175702.0,29.9001,29.9351,29.6899,29.7337,175702.0
2016-05-27 10:30:00,33.96,34.0,33.28,33.36,227449.0,29.7337,29.7687,29.1383,29.2084,227449.0
2016-05-27 11:00:00,33.34,33.52,32.96,33.52,310878.0,29.1909,29.3485,28.8582,29.3485,310878.0
2016-05-27 11:30:00,33.52,33.86,33.4,33.58,159892.0,29.3485,29.6462,29.2434,29.401,159892.0
2016-05-27 12:00:00,33.55,33.73,33.36,33.71,134021.0,29.3747,29.5323,29.2084,29.5148,134021.0
2016-05-27 12:30:00,33.72,33.83,33.58,33.58,70956.0,29.5236,29.6199,29.401,29.401,70956.0
2016-05-27 13:00:00,33.59,34.0,33.45,33.79,108182.0,29.4098,29.7687,29.2872,29.5849,108182.0
2016-05-27 13:30:00,33.8,33.82,33.13,33.17,304921.0,29.5936,29.6111,29.007,29.042,304921.0
2016-05-27 14:00:00,33.17,33.21,32.89,33.05,262965.0,29.042,29.0771,28.7969,28.937,262965.0
2016-05-27 14:30:00,33.04,33.11,32.81,33.01,216394.0,28.9282,28.9895,28.7268,28.9019,216394.0
2016-05-27 15:00:00,33.01,33.02,32.83,32.87,172661.0,28.9019,28.9107,28.7443,28.7794,172661.0
2016-05-27 15:30:00,32.87,32.98,32.74,32.93,675967.0,28.7794,28.8757,28.6655,28.8319,675967.0
2016-05-31 09:30:00,32.89,33.42,32.6,33.25,392778.0,28.7969,29.2609,28.543,29.1121,392778.0
2016-05-31 10:00:00,33.27,33.67,33.27,33.64,190388.0,29.1296,29.4798,29.1296,29.4535,190388.0
2016-05-31 10:30:00,33.65,33.8,33.45,33.45,154223.0,29.4623,29.5936,29.2872,29.2872,154223.0
2016-05-31 11:00:00,33.43,33.64,33.38,33.46,153193.0,29.2697,29.4535,29.2259,29.2959,153193.0
2016-05-31 11:30:00,33.46,33.88,33.44,33.82,149017.0,29.2959,29.6637,29.2784,29.6111,149017.0
2016-05-31 12:00:00,33.83,33.95,33.75,33.95,107373.0,29.6199,29.725,29.5499,29.725,107373.0
2016-05-31 12:30:00,33.95,34.13,33.86,34.02,241874.0,29.725,29.8826,29.6462,29.7863,241874.0
2016-05-31 13:00:00,34.02,34.13,33.95,34.12,90061.0,29.7863,29.8826,29.725,29.8738,90061.0
2016-05-31 13:30:00,34.13,34.31,34.05,34.31,104149.0,29.8826,30.0402,29.8125,30.0402,104149.0
2016-05-31 14:00:00,34.31,34.47,34.01,34.06,131360.0,30.0402,30.1802,29.7775,29.8213,131360.0
2016-05-31 14:30:00,34.06,34.34,34.06,34.18,151291.0,29.8213,30.0664,29.8213,29.9263,151291.0
2016-05-31 15:00:00,34.18,34.25,34.1,34.18,131798.0,29.9263,29.9876,29.8563,29.9263,131798.0
2016-05-31 15:30:00,34.17,34.26,33.87,33.91,468965.0,29.9176,29.9964,29.6549,29.6899,468965.0
2016-06-01 09:30:00,34.05,34.56,34.05,34.25,332900.0,29.8125,30.259,29.8125,29.9876,332900.0
2016-06-01 10:00:00,34.23,34.23,33.61,34.0,408514.0,29.9701,29.9701,29.4273,29.7687,408514.0
2016-06-01 10:30:00,33.98,34.01,33.41,33.54,207365.0,29.7512,29.7775,29.2522,29.366,207365.0
2016-06-01 11:00:00,33.51,33.52,33.17,33.27,255109.0,29.3397,29.3485,29.042,29.1296,255109.0
2016-06-01 11:30:00,33.27,33.58,33.16,33.22,175161.0,29.1296,29.401,29.0333,29.0858,175161.0
2016-06-01 12:00:00,33.21,33.38,33.08,33.38,211594.0,29.0771,29.2259,28.9632,29.2259,211594.0
2016-06-01 12:30:00,33.38,33.52,33.27,33.34,98173.0,29.2259,29.3485,29.1296,29.1909,98173.0
2016-06-01 13:00:00,33.34,33.61,33.32,33.61,107659.0,29.1909,29.4273,29.1734,29.4273,107659.0
2016-06-01 13:30:00,33.6,33.66,33.47,33.48,99756.0,29.4185,29.4711,29.3047,29.3135,99756.0
2016-06-01 14:00:00,33.48,33.74,33.37,33.72,125761.0,29.3135,29.5411,29.2171,29.5236,125761.0
2016-06-01 14:30:00,33.72,33.91,33.72,33.8,94239.0,29.5236,29.6899,29.5236,29.5936,94239.0
2016-06-01 15:00:00,33.8,34.1,33.8,34.08,144299.0,29.5936,29.8563,29.5936,29.8388,144299.0
2016-06-01 15:30:00,34.09,34.1,33.72,33.77,267880.0,29.8475,29.8563,29.5236,29.5674,267880.0
2016-06-02 09:30:00,33.8,33.98,33.39,33.86,238411.0,29.5936,29.7512,29.2347,29.6462,238411.0
2016-06-02 10:00:00,33.87,34.08,33.68,33.69,148927.0,29.6549,29.8388,29.4886,29.4973,148927.0
2016-06-02 10:30:00,33.69,33.77,33.42,33.53,213692.0,29.4973,29.5674,29.2609,29.3572,213692.0
2016-06-02 11:00:00,33.53,33.84,33.46,33.79,136527.0,29.3572,29.6287,29.2959,29.5849,136527.0
2016-06-02 11:30:00,33.81,33.99,33.74,33.99,99038.0,29.6024,29.76,29.5411,29.76,99038.0
2016-06-02 12:00:00,33.95,34.29,33.89,34.16,90261.0,29.725,30.0226,29.6724,29.9088,90261.0
2016-06-02 12:30:00,34.16,34.24,34.08,34.18,67072.0,29.9088,29.9789,29.8388,29.9263,67072.0
2016-06-02 13:00:00,34.19,34.26,34.09,34.16,54429.0,29.9351,29.9964,29.8475,29.9088,54429.0
2016-06-02 13:30:00,34.17,34.26,34.12,34.15,47028.0,29.9176,29.9964,29.8738,29.9001,47028.0
2016-06-02 14:00:00,34.14,34.2,33.86,33.9,68586.0,29.8913,29.9438,29.6462,29.6812,68586.0
2016-06-02 14:30:00,33.88,34.06,33.79,33.87,69173.0,29.6637,29.8213,29.5849,29.6549,69173.0
2016-06-02 15:00:00,33.86,33.86,33.72,33.76,68996.0,29.6462,29.6462,29.5236,29.5586,68996.0
2016-06-02 15:30:00,33.75,33.82,33.65,33.78,210739.0,29.5499,29.6111,29.4623,29.5761,210739.0
2016-06-03 09:30:00,36.08,37.15,36.08,36.75,952905.0,31.5899,32.5267,31.5899,32.1765,952905.0
2016-06-03 10:00:00,36.77,37.31,36.77,37.08,570116.0,32.194,32.6668,32.194,32.4654,570116.0
2016-06-03 10:30:00,37.09,37.11,36.66,36.72,396926.0,32.4742,32.4917,32.0977,32.1502,396926.0
2016-06-03 11:00:00,36.73,36.92,36.64,36.82,242773.0,32.159,32.3253,32.0802,32.2378,242773.0
2016-06-03 11:30:00,36.82,36.9,36.64,36.83,216507.0,32.2378,32.3078,32.0802,32.2465,216507.0
2016-06-03 12:00:00,36.82,37.09,36.81,37.08,192693.0,32.2378,32.4742,32.229,32.4654,192693.0
2016-06-03 12:30:00,37.07,37.11,36.97,37.04,160727.0,32.4567,32.4917,32.3691,32.4304,160727.0
2016-06-03 13:00:00,37.07,37.18,36.98,37.17,112560.0,32.4567,32.553,32.3779,32.5442,112560.0
2016-06-03 13:30:00,37.16,37.33,37.12,37.29,223878.0,32.5355,32.6843,32.5005,32.6493,223878.0
2016-06-03 14:00:00,37.28,37.4,37.19,37.39,234930.0,32.6405,32.7456,32.5617,32.7369,234930.0
2016-06-03 14:30:00,37.4,37.58,37.37,37.55,202219.0,32.7456,32.9032,32.7193,32.8769,202219.0
2016-06-03 15:00:00,37.54,37.56,37.43,37.52,247116.0,32.8682,32.8857,32.7719,32.8507,247116.0
2016-06-03 15:30:00,37.52,37.96,37.46,37.94,812557.0,32.8507,33.2359,32.7981,33.2184,812557.0
2016-06-06 09:30:00,37.95,38.14,37.15,37.74,500928.0,33.2272,33.3935,32.5267,33.0433,500928.0
2016-06-06 10:00:00,37.77,37.83,37.45,37.76,205656.0,33.0696,33.1221,32.7894,33.0608,205656.0
2016-06-06 10:30:00,37.77,37.91,37.65,37.85,128236.0,33.0696,33.1921,32.9645,33.1396,128236.0
2016-06-06 11:00:00,37.84,38.18,37.74,38.08,129932.0,33.1309,33.4285,33.0433,33.341,129932.0
2016-06-06 11:30:00,38.08,38.08,37.78,37.8,218638.0,33.341,33.341,33.0783,33.0958,218638.0
2016-06-06 12:00:00,37.8,37.89,37.73,37.81,184804.0,33.0958,33.1746,33.0345,33.1046,184804.0
2016-06-06 12:30:00,37.8,38.0,37.41,37.9,481539.0,33.0958,33.2709,32.7544,33.1834,481539.0
2016-06-06 13:00:00,37.92,38.1,37.86,37.98,192884.0,33.2009,33.3585,33.1484,33.2534,192884.0
2016-06-06 13:30:00,37.97,38.01,37.75,37.76,107762.0,33.2447,33.2797,33.0521,33.0608,107762.0
2016-06-06 14:00:00,37.75,38.0,37.7,38.0,77492.0,33.0521,33.2709,33.0083,33.2709,77492.0
2016-06-06 14:30:00,38.0,38.12,37.95,38.12,131722.0,33.2709,33.376,33.2272,33.376,131722.0
2016-06-06 15:00:00,38.12,38.43,38.08,38.41,195339.0,33.376,33.6474,33.341,33.6299,195339.0
2016-06-06 15:30:00,38.41,38.67,38.41,38.61,450627.0,33.6299,33.8576,33.6299,33.805,450627.0
2016-06-07 09:30:00,38.01,38.48,37.89,38.44,396181.0,33.2797,33.6912,33.1746,33.6562,396181.0
2016-06-07 10:00:00,38.41,38.6,38.27,38.51,210684.0,33.6299,33.7963,33.5073,33.7175,210684.0
2016-06-07 10:30:00,38.53,38.74,38.45,38.74,193012.0,33.735,33.9189,33.6649,33.9189,193012.0
2016-06-07 11:00:00,38.74,38.76,38.27,38.46,123787.0,33.9189,33.9364,33.5073,33.6737,123787.0
2016-06-07 11:30:00,38.46,38.47,37.96,37.96,114825.0,33.6737,33.6825,33.2359,33.2359,114825.0
2016-06-07 12:00:00,37.97,38.36,37.95,38.33,91841.0,33.2447,33.5861,33.2272,33.5599,91841.0
2016-06-07 12:30:00,38.27,38.33,38.03,38.09,51180.0,33.5073,33.5599,33.2972,33.3497,51180.0
2016-06-07 13:00:00,38.09,38.27,38.08,38.22,68562.0,33.3497,33.5073,33.341,33.4636,68562.0
2016-06-07 13:30:00,38.23,38.25,38.1,38.23,51211.0,33.4723,33.4898,33.3585,33.4723,51211.0
2016-06-07 14:00:00,38.23,38.3,38.2,38.28,65492.0,33.4723,33.5336,33.4461,33.5161,65492.0
2016-06-07 14:30:00,38.28,38.4,37.97,38.17,106162.0,33.5161,33.6212,33.2447,33.4198,106162.0
2016-06-07 15:00:00,38.17,38.18,37.95,37.96,115491.0,33.4198,33.4285,33.2272,33.2359,115491.0
2016-06-07 15:30:00,37.97,38.22,37.93,38.08,434646.0,33.2447,33.4636,33.2097,33.341,434646.0
2016-06-08 09:30:00,39.76,40.47,39.76,40.41,928917.0,34.8119,35.4336,34.8119,35.381,928917.0
2016-06-08 10:00:00,40.4,40.47,39.97,39.97,379393.0,35.3723,35.4336,34.9958,34.9958,379393.0
2016-06-08 10:30:00,39.97,40.01,39.71,39.88,406414.0,34.9958,35.0308,34.7681,34.917,406414.0
2016-06-08 11:00:00,39.89,39.97,39.54,39.96,247792.0,34.9257,34.9958,34.6193,34.987,247792.0
2016-06-08 11:30:00,39.97,40.19,39.94,40.14,222756.0,34.9958,35.1884,34.9695,35.1446,222756.0
2016-06-08 12:00:00,40.13,40.3,40.04,40.26,140479.0,35.1359,35.2847,35.0571,35.2497,140479.0
2016-06-08 12:30:00,40.27,40.27,40.08,40.16,93756.0,35.2584,35.2584,35.0921,35.1621,93756.0
2016-06-08 13:00:00,40.15,40.25,39.87,39.95,160384.0,35.1534,35.2409,34.9082,34.9783,160384.0
2016-06-08 13:30:00,39.94,40.2,39.92,40.2,105664.0,34.9695,35.1972,34.952,35.1972,105664.0
2016-06-08 14:00:00,40.19,40.21,39.98,40.13,85910.0,35.1884,35.2059,35.0045,35.1359,85910.0
2016-06-08 14:30:00,40.13,40.21,39.93,40.03,116207.0,35.1359,35.2059,34.9608,35.0483,116207.0
2016-06-08 15:00:00,40.03,40.08,39.76,39.77,160924.0,35.0483,35.0921,34.8119,34.8207,160924.0
2016-06-08 15:30:00,39.76,39.86,39.42,39.79,889822.0,34.8119,34.8995,34.5142,34.8382,889822.0
2016-06-09 09:30:00,39.8,40.16,39.47,39.94,455769.0,34.8469,35.1621,34.558,34.9695,455769.0
2016-06-09 10:00:00,39.93,40.15,39.6,40.08,217102.0,34.9608,35.1534,34.6718,35.0921,217102.0
2016-06-09 10:30:00,40.07,40.27,39.95,39.96,142889.0,35.0833,35.2584,34.9783,34.987,142889.0
2016-06-09 11:00:00,39.96,40.3,39.94,40.21,119424.0,34.987,35.2847,34.9695,35.2059,119424.0
2016-06-09 11:30:00,40.23,40.57,40.23,40.47,151566.0,35.2234,35.5211,35.2234,35.4336,151566.0
2016-06-09 12:00:00,40.47,40.69,40.41,40.66,116297.0,35.4336,35.6262,35.381,35.5999,116297.0
2016-06-09 12:30:00,40.66,40.75,40.4,40.51,102828.0,35.5999,35.6787,35.3723,35.4686,102828.0
2016-06-09 13:00:00,40.5,40.7,40.49,40.63,114166.0,35.4598,35.6349,35.4511,35.5736,114166.0
2016-06-09 13:30:00,40.61,40.68,40.48,40.59,60234.0,35.5561,35.6174,35.4423,35.5386,60234.0
2016-06-09 14:00:00,40.57,40.78,40.56,40.65,80291.0,35.5211,35.705,35.5124,35.5912,80291.0
2016-06-09 14:30:00,40.66,40.76,40.62,40.68,74300.0,35.5999,35.6875,35.5649,35.6174,74300.0
2016-06-09 15:00:00,40.68,40.76,40.51,40.62,84447.0,35.6174,35.6875,35.4686,35.5649,84447.0
2016-06-09 15:30:00,40.64,40.7,40.43,40.61,383314.0,35.5824,35.6349,35.3985,35.5561,383314.0
2016-06-10 09:30:00,40.99,41.35,40.84,41.18,626248.0,35.8888,36.204,35.7575,36.0552,626248.0
2016-06-10 10:00:00,41.15,41.37,40.93,41.03,222510.0,36.0289,36.2216,35.8363,35.9239,222510.0
2016-06-10 10:30:00,41.05,41.11,40.4,40.62,214849.0,35.9414,35.9939,35.3723,35.5649,214849.0
2016-06-10 11:00:00,40.59,40.61,39.67,39.86,331242.0,35.5386,35.5561,34.7331,34.8995,331242.0
2016-06-10 11:30:00,39.87,39.98,39.68,39.96,232516.0,34.9082,35.0045,34.7419,34.987,232516.0
2016-06-10 12:00:00,39.97,40.11,39.77,39.8,173003.0,34.9958,35.1184,34.8207,34.8469,173003.0
2016-06-10 12:30:00,39.82,39.94,39.67,39.79,169070.0,34.8644,34.9695,34.7331,34.8382,169070.0
2016-06-10 13:00:00,39.79,40.05,39.68,39.99,110153.0,34.8382,35.0658,34.7419,35.0133,110153.0
2016-06-10 13:30:00,39.96,40.04,39.77,39.95,98724.0,34.987,35.0571,34.8207,34.9783,98724.0
2016-06-10 14:00:00,39.96,40.04,39.79,39.97,76283.0,34.987,35.0571,34.8382,34.9958,76283.0
2016-06-10 14:30:00,39.98,39.99,39.73,39.87,108244.0,35.0045,35.0133,34.7856,34.9082,108244.0
2016-06-10 15:00:00,39.86,40.05,39.76,39.77,136616.0,34.8995,35.0658,34.8119,34.8207,136616.0
2016-06-10 15:30:00,39.78,39.99,39.78,39.88,381756.0,34.8294,35.0133,34.8294,34.917,381756.0
2016-06-13 09:30:00,40.98,41.08,40.27,40.62,544680.0,35.8801,35.9676,35.2584,35.5649,544680.0
2016-06-13 10:00:00,40.62,40.64,40.09,40.53,263781.0,35.5649,35.5824,35.1008,35.4861,263781.0
2016-06-13 10:30:00,40.56,40.79,40.31,40.65,135683.0,35.5124,35.7137,35.2935,35.5912,135683.0
2016-06-13 11:00:00,40.64,40.71,40.34,40.57,128519.0,35.5824,35.6437,35.3197,35.5211,128519.0
2016-06-13 11:30:00,40.59,40.59,40.22,40.43,111386.0,35.5386,35.5386,35.2147,35.3985,111386.0
2016-06-13 12:00:00,40.45,40.47,40.2,40.43,143043.0,35.416,35.4336,35.1972,35.3985,143043.0
2016-06-13 12:30:00,40.42,40.46,40.04,40.14,90314.0,35.3898,35.4248,35.0571,35.1446,90314.0
2016-06-13 13:00:00,40.13,40.15,39.78,40.01,119906.0,35.1359,35.1534,34.8294,35.0308,119906.0
2016-06-13 13:30:00,39.99,40.01,39.46,39.6,169548.0,35.0133,35.0308,34.5492,34.6718,169548.0
2016-06-13 14:00:00,39.57,39.57,39.31,39.37,86404.0,34.6456,34.6456,34.4179,34.4704,86404.0
2016-06-13 14:30:00,39.38,39.68,39.37,39.44,92325.0,34.4792,34.7419,34.4704,34.5317,92325.0
2016-06-13 15:00:00,39.45,39.67,39.43,39.63,53736.0,34.5405,34.7331,34.523,34.6981,53736.0
2016-06-13 15:30:00,39.61,40.1,39.57,40.03,323853.0,34.6806,35.1096,34.6456,35.0483,323853.0
2016-06-14 09:30:00,40.15,40.16,39.4,39.78,374145.0,35.1534,35.1621,34.4967,34.8294,374145.0
2016-06-14 10:00:00,39.79,40.07,39.6,39.71,165728.0,34.8382,35.0833,34.6718,34.7681,165728.0
2016-06-14 10:30:00,39.73,39.79,39.22,39.39,159916.0,34.7856,34.8382,34.3391,34.488,159916.0
2016-06-14 11:00:00,39.4,39.45,38.65,38.7,270729.0,34.4967,34.5405,33.8401,33.8838,270729.0
2016-06-14 11:30:00,38.69,39.02,38.63,38.68,276034.0,33.8751,34.164,33.8225,33.8663,276034.0
2016-06-14 12:00:00,38.67,38.97,38.67,38.92,147597.0,33.8576,34.1202,33.8576,34.0765,147597.0
2016-06-14 12:30:00,38.92,38.94,38.71,38.79,98411.0,34.0765,34.094,33.8926,33.9626,98411.0
2016-06-14 13:00:00,38.77,39.18,38.69,39.14,120133.0,33.9451,34.3041,33.8751,34.2691,120133.0
2016-06-14 13:30:00,39.14,39.63,39.13,39.38,150955.0,34.2691,34.6981,34.2603,34.4792,150955.0
2016-06-14 14:00:00,39.39,39.44,38.9,39.05,137719.0,34.488,34.5317,34.0589,34.1903,137719.0
2016-06-14 14:30:00,39.05,39.06,38.75,38.92,129070.0,34.1903,34.199,33.9276,34.0765,129070.0
2016-06-14 15:00:00,38.92,39.35,38.88,39.22,136738.0,34.0765,34.4529,34.0414,34.3391,136738.0
2016-06-14 15:30:00,39.22,39.38,39.15,39.2,325492.0,34.3391,34.4792,34.2778,34.3216,325492.0
2016-06-15 09:30:00,39.36,39.74,39.0,39.63,291946.0,34.4617,34.7944,34.1465,34.6981,291946.0
2016-06-15 10:00:00,39.64,39.77,39.3,39.56,143068.0,34.7068,34.8207,34.4092,34.6368,143068.0
2016-06-15 10:30:00,39.58,39.71,39.18,39.32,135102.0,34.6543,34.7681,34.3041,34.4267,135102.0
2016-06-15 11:00:00,39.32,39.61,39.24,39.56,115272.0,34.4267,34.6806,34.3566,34.6368,115272.0
2016-06-15 11:30:00,39.57,39.68,39.5,39.58,69576.0,34.6456,34.7419,34.5843,34.6543,69576.0
2016-06-15 12:00:00,39.58,39.74,39.42,39.49,75033.0,34.6543,34.7944,34.5142,34.5755,75033.0
2016-06-15 12:30:00,39.46,39.68,39.44,39.66,69448.0,34.5492,34.7419,34.5317,34.7244,69448.0
2016-06-15 13:00:00,39.66,39.72,39.57,39.68,118015.0,34.7244,34.7769,34.6456,34.7419,118015.0
2016-06-15 13:30:00,39.69,40.13,39.58,39.95,196769.0,34.7506,35.1359,34.6543,34.9783,196769.0
2016-06-15 14:00:00,40.09,41.36,40.01,41.24,871481.0,35.1008,36.2128,35.0308,36.1077,871481.0
2016-06-15 14:30:00,41.25,41.26,40.67,40.8,348918.0,36.1165,36.1252,35.6087,35.7225,348918.0
2016-06-15 15:00:00,40.78,41.0,40.67,40.95,287694.0,35.705,35.8976,35.6087,35.8538,287694.0
2016-06-15 15:30:00,40.95,41.03,40.56,41.01,617754.0,35.8538,35.9239,35.5124,35.9064,617754.0
2016-06-16 09:30:00,42.32,42.32,41.66,41.85,579220.0,37.0533,37.0533,36.4755,36.6418,579220.0
2016-06-16 10:00:00,41.84,41.89,41.42,41.75,269766.0,36.6331,36.6768,36.2653,36.5543,269766.0
2016-06-16 10:30:00,41.75,41.94,41.69,41.87,213358.0,36.5543,36.7206,36.5017,36.6593,213358.0
2016-06-16 11:00:00,41.88,41.92,41.49,41.6,147012.0,36.6681,36.7031,36.3266,36.4229,147012.0
2016-06-16 11:30:00,41.6,41.68,40.83,40.89,203217.0,36.4229,36.493,35.7488,35.8013,203217.0
2016-06-16 12:00:00,40.89,41.29,40.74,41.1,164843.0,35.8013,36.1515,35.67,35.9852,164843.0
2016-06-16 12:30:00,41.09,41.16,40.83,40.84,84990.0,35.9764,36.0377,35.7488,35.7575,84990.0
2016-06-16 13:00:00,40.85,40.9,40.04,40.33,321428.0,35.7663,35.81,35.0571,35.311,321428.0
2016-06-16 13:30:00,40.36,40.37,39.32,39.47,286293.0,35.3372,35.346,34.4267,34.558,286293.0
2016-06-16 14:00:00,39.43,40.07,39.31,39.81,211531.0,34.523,35.0833,34.4179,34.8557,211531.0
2016-06-16 14:30:00,39.8,39.93,39.61,39.74,208148.0,34.8469,34.9608,34.6806,34.7944,208148.0
2016-06-16 15:00:00,39.73,40.11,39.49,39.53,278353.0,34.7856,35.1184,34.5755,34.6105,278353.0
2016-06-16 15:30:00,39.52,40.08,39.52,39.74,531054.0,34.6018,35.0921,34.6018,34.7944,531054.0
2016-06-17 09:30:00,40.43,40.6,40.11,40.53,341315.0,35.3985,35.5474,35.1184,35.4861,341315.0
2016-06-17 10:00:00,40.49,40.69,40.37,40.51,147701.0,35.4511,35.6262,35.346,35.4686,147701.0
2016-06-17 10:30:00,40.5,40.51,39.64,39.67,198064.0,35.4598,35.4686,34.7068,34.7331,198064.0
2016-06-17 11:00:00,39.64,39.96,39.4,39.57,155906.0,34.7068,34.987,34.4967,34.6456,155906.0
2016-06-17 11:30:00,39.62,39.89,39.59,39.63,102404.0,34.6893,34.9257,34.6631,34.6981,102404.0
2016-06-17 12:00:00,39.61,39.85,39.49,39.72,104653.0,34.6806,34.8907,34.5755,34.7769,104653.0
2016-06-17 12:30:00,39.75,39.91,39.66,39.86,81229.0,34.8032,34.9432,34.7244,34.8995,81229.0
2016-06-17 13:00:00,39.86,40.05,39.77,40.03,80208.0,34.8995,35.0658,34.8207,35.0483,80208.0
2016-06-17 13:30:00,40.06,40.3,40.05,40.26,74558.0,35.0746,35.2847,35.0658,35.2497,74558.0
2016-06-17 14:00:00,40.24,40.44,40.2,40.44,65654.0,35.2322,35.4073,35.1972,35.4073,65654.0
2016-06-17 14:30:00,40.43,40.49,40.11,40.2,77672.0,35.3985,35.4511,35.1184,35.1972,77672.0
2016-06-17 15:00:00,40.21,40.54,40.21,40.51,101750.0,35.2059,35.4948,35.2059,35.4686,101750.0
2016-06-17 15:30:00,40.51,40.53,40.14,40.32,563290.0,35.4686,35.4861,35.1446,35.3022,563290.0
2016-06-20 09:30:00,39.15,39.55,39.0,39.45,308647.0,34.2778,34.628,34.1465,34.5405,308647.0
2016-06-20 10:00:00,39.46,39.9,39.37,39.72,180775.0,34.5492,34.9345,34.4704,34.7769,180775.0
2016-06-20 10:30:00,39.74,40.33,39.62,40.26,254532.0,34.7944,35.311,34.6893,35.2497,254532.0
2016-06-20 11:00:00,40.27,40.55,40.12,40.51,167646.0,35.2584,35.5036,35.1271,35.4686,167646.0
2016-06-20 11:30:00,40.48,40.77,40.46,40.62,96053.0,35.4423,35.6962,35.4248,35.5649,96053.0
2016-06-20 12:00:00,40.59,40.64,40.22,40.31,48629.0,35.5386,35.5824,35.2147,35.2935,48629.0
2016-06-20 12:30:00,40.32,40.67,40.32,40.65,50289.0,35.3022,35.6087,35.3022,35.5912,50289.0
2016-06-20 13:00:00,40.66,40.79,40.48,40.77,38212.0,35.5999,35.7137,35.4423,35.6962,38212.0
2016-06-20 13:30:00,40.78,40.85,40.53,40.74,107142.0,35.705,35.7663,35.4861,35.67,107142.0
2016-06-20 14:00:00,40.72,41.0,40.65,40.99,88197.0,35.6524,35.8976,35.5912,35.8888,88197.0
2016-06-20 14:30:00,40.99,41.0,40.81,40.81,79529.0,35.8888,35.8976,35.7312,35.7312,79529.0
2016-06-20 15:00:00,40.83,40.91,40.64,40.77,75074.0,35.7488,35.8188,35.5824,35.6962,75074.0
2016-06-20 15:30:00,40.76,40.9,40.56,40.69,362449.0,35.6875,35.81,35.5124,35.6262,362449.0
2016-06-21 09:30:00,39.67,40.15,39.63,39.85,377474.0,34.7331,35.1534,34.6981,34.8907,377474.0
2016-06-21 10:00:00,39.86,40.01,39.39,39.48,238832.0,34.8995,35.0308,34.488,34.5668,238832.0
2016-06-21 10:30:00,39.45,39.7,39.41,39.62,156021.0,34.5405,34.7594,34.5055,34.6893,156021.0
2016-06-21 11:00:00,39.58,39.82,39.58,39.74,108376.0,34.6543,34.8644,34.6543,34.7944,108376.0
2016-06-21 11:30:00,39.72,39.95,39.63,39.69,114603.0,34.7769,34.9783,34.6981,34.7506,114603.0
2016-06-21 12:00:00,39.69,39.86,39.64,39.66,62798.0,34.7506,34.8995,34.7068,34.7244,62798.0
2016-06-21 12:30:00,39.67,39.7,39.53,39.61,87097.0,34.7331,34.7594,34.6105,34.6806,87097.0
2016-06-21 13:00:00,39.61,39.79,39.6,39.73,57501.0,34.6806,34.8382,34.6718,34.7856,57501.0
2016-06-21 13:30:00,39.74,39.83,39.62,39.65,124657.0,34.7944,34.8732,34.6893,34.7156,124657.0
2016-06-21 14:00:00,39.64,39.78,39.53,39.71,130888.0,34.7068,34.8294,34.6105,34.7681,130888.0
2016-06-21 14:30:00,39.7,39.86,39.62,39.77,53909.0,34.7594,34.8995,34.6893,34.8207,53909.0
2016-06-21 15:00:00,39.77,39.82,39.44,39.5,147382.0,34.8207,34.8644,34.5317,34.5843,147382.0
2016-06-21 15:30:00,39.51,39.6,39.34,39.42,419741.0,34.593,34.6718,34.4442,34.5142,419741.0
2016-06-22 09:30:00,39.52,39.72,39.28,39.51,227553.0,34.6018,34.7769,34.3916,34.593,227553.0
2016-06-22 10:00:00,39.52,39.54,39.14,39.14,123594.0,34.6018,34.6193,34.2691,34.2691,123594.0
2016-06-22 10:30:00,39.13,39.23,38.82,39.09,128844.0,34.2603,34.3479,33.9889,34.2253,128844.0
2016-06-22 11:00:00,39.08,39.16,38.97,39.13,60846.0,34.2165,34.2866,34.1202,34.2603,60846.0
2016-06-22 11:30:00,39.14,39.53,39.11,39.32,74951.0,34.2691,34.6105,34.2428,34.4267,74951.0
2016-06-22 12:00:00,39.36,39.49,39.32,39.45,46154.0,34.4617,34.5755,34.4267,34.5405,46154.0
2016-06-22 12:30:00,39.46,39.54,39.35,39.52,60195.0,34.5492,34.6193,34.4529,34.6018,60195.0
2016-06-22 13:00:00,39.48,39.59,39.43,39.46,57618.0,34.5668,34.6631,34.523,34.5492,57618.0
2016-06-22 13:30:00,39.5,39.51,39.31,39.32,63005.0,34.5843,34.593,34.4179,34.4267,63005.0
2016-06-22 14:00:00,39.31,39.51,39.28,39.49,64032.0,34.4179,34.593,34.3916,34.5755,64032.0
2016-06-22 14:30:00,39.49,39.57,39.41,39.48,82242.0,34.5755,34.6456,34.5055,34.5668,82242.0
2016-06-22 15:00:00,39.47,39.55,39.37,39.53,74233.0,34.558,34.628,34.4704,34.6105,74233.0
2016-06-22 15:30:00,39.54,39.85,39.52,39.75,180848.0,34.6193,34.8907,34.6018,34.8032,180848.0
2016-06-23 09:30:00,39.62,39.96,39.46,39.83,230465.0,34.6893,34.987,34.5492,34.8732,230465.0
2016-06-23 10:00:00,39.84,40.14,39.79,40.04,119766.0,34.882,35.1446,34.8382,35.0571,119766.0
2016-06-23 10:30:00,40.07,40.14,39.76,39.78,56557.0,35.0833,35.1446,34.8119,34.8294,56557.0
2016-06-23 11:00:00,39.81,40.13,39.75,40.06,62037.0,34.8557,35.1359,34.8032,35.0746,62037.0
2016-06-23 11:30:00,40.04,40.38,40.03,40.2,150375.0,35.0571,35.3548,35.0483,35.1972,150375.0
2016-06-23 12:00:00,40.19,40.2,39.92,39.92,28886.0,35.1884,35.1972,34.952,34.952,28886.0
2016-06-23 12:30:00,39.9,40.16,39.84,40.06,39414.0,34.9345,35.1621,34.882,35.0746,39414.0
2016-06-23 13:00:00,40.04,40.12,39.97,39.99,22944.0,35.0571,35.1271,34.9958,35.0133,22944.0
2016-06-23 13:30:00,40.01,40.13,39.81,40.0,40520.0,35.0308,35.1359,34.8557,35.022,40520.0
2016-06-23 14:00:00,39.99,40.11,39.95,40.03,39214.0,35.0133,35.1184,34.9783,35.0483,39214.0
2016-06-23 14:30:00,40.02,40.12,39.97,39.99,49732.0,35.0396,35.1271,34.9958,35.0133,49732.0
2016-06-23 15:00:00,39.98,40.02,39.75,39.82,72345.0,35.0045,35.0396,34.8032,34.8644,72345.0
2016-06-23 15:30:00,39.83,39.97,39.67,39.81,332569.0,34.8732,34.9958,34.7331,34.8557,332569.0
2016-06-24 09:30:00,43.58,43.76,41.67,41.95,1058971.0,38.1565,38.3141,36.4842,36.7294,1058971.0
2016-06-24 10:00:00,41.99,42.08,41.32,41.6,282353.0,36.7644,36.8432,36.1778,36.4229,282353.0
2016-06-24 10:30:00,41.6,41.68,41.27,41.65,156415.0,36.4229,36.493,36.134,36.4667,156415.0
2016-06-24 11:00:00,41.67,41.69,41.27,41.52,180965.0,36.4842,36.5017,36.134,36.3529,180965.0
2016-06-24 11:30:00,41.54,41.87,41.5,41.76,165636.0,36.3704,36.6593,36.3354,36.563,165636.0
2016-06-24 12:00:00,41.79,41.91,41.67,41.72,123426.0,36.5893,36.6943,36.4842,36.528,123426.0
2016-06-24 12:30:00,41.75,42.06,41.7,41.94,121575.0,36.5543,36.8257,36.5105,36.7206,121575.0
2016-06-24 13:00:00,41.94,42.28,41.92,42.26,141423.0,36.7206,37.0183,36.7031,37.0008,141423.0
2016-06-24 13:30:00,42.25,42.33,42.15,42.32,101656.0,36.992,37.0621,36.9045,37.0533,101656.0
2016-06-24 14:00:00,42.32,42.37,42.04,42.05,91940.0,37.0533,37.0971,36.8082,36.8169,91940.0
2016-06-24 14:30:00,42.04,42.24,42.02,42.21,119904.0,36.8082,36.9833,36.7907,36.957,119904.0
2016-06-24 15:00:00,42.23,42.27,41.95,42.08,164365.0,36.9745,37.0095,36.7294,36.8432,164365.0
2016-06-24 15:30:00,42.08,42.23,41.67,41.69,469644.0,36.8432,36.9745,36.4842,36.5017,469644.0
2016-06-27 09:30:00,42.18,42.48,41.66,41.92,541073.0,36.9307,37.1934,36.4755,36.7031,541073.0
2016-06-27 10:00:00,41.94,42.1,41.5,41.74,240259.0,36.7206,36.8607,36.3354,36.5455,240259.0
2016-06-27 10:30:00,41.75,41.76,41.31,41.46,328863.0,36.5543,36.563,36.169,36.3004,328863.0
2016-06-27 11:00:00,41.48,41.55,41.08,41.08,275620.0,36.3179,36.3792,35.9676,35.9676,275620.0
2016-06-27 11:30:00,41.12,41.22,40.8,41.05,231878.0,36.0027,36.0902,35.7225,35.9414,231878.0
2016-06-27 12:00:00,41.04,41.4,40.98,41.37,114250.0,35.9326,36.2478,35.8801,36.2216,114250.0
2016-06-27 12:30:00,41.36,41.59,41.26,41.34,118702.0,36.2128,36.4142,36.1252,36.1953,118702.0
2016-06-27 13:00:00,41.34,41.36,40.84,40.87,152107.0,36.1953,36.2128,35.7575,35.7838,152107.0
2016-06-27 13:30:00,40.87,41.1,40.8,40.89,189106.0,35.7838,35.9852,35.7225,35.8013,189106.0
2016-06-27 14:00:00,40.91,41.33,40.91,41.28,119052.0,35.8188,36.1865,35.8188,36.1428,119052.0
2016-06-27 14:30:00,41.29,41.57,41.26,41.54,113390.0,36.1515,36.3967,36.1252,36.3704,113390.0
2016-06-27 15:00:00,41.57,41.88,41.51,41.88,155042.0,36.3967,36.6681,36.3441,36.6681,155042.0
2016-06-27 15:30:00,41.88,41.89,41.69,41.71,364268.0,36.6681,36.6768,36.5017,36.5192,364268.0
2016-06-28 09:30:00,40.57,41.31,40.57,40.83,340947.0,35.5211,36.169,35.5211,35.7488,340947.0
2016-06-28 10:00:00,40.82,41.06,40.79,40.85,137715.0,35.74,35.9501,35.7137,35.7663,137715.0
2016-06-28 10:30:00,40.86,41.06,40.78,40.92,83028.0,35.775,35.9501,35.705,35.8276,83028.0
2016-06-28 11:00:00,40.92,41.13,40.88,41.06,95167.0,35.8276,36.0114,35.7925,35.9501,95167.0
2016-06-28 11:30:00,41.05,41.46,41.02,41.4,171988.0,35.9414,36.3004,35.9151,36.2478,171988.0
2016-06-28 12:00:00,41.39,41.39,41.19,41.23,75970.0,36.2391,36.2391,36.064,36.099,75970.0
2016-06-28 12:30:00,41.24,41.24,41.0,41.08,101261.0,36.1077,36.1077,35.8976,35.9676,101261.0
2016-06-28 13:00:00,41.09,41.21,40.95,41.03,85471.0,35.9764,36.0815,35.8538,35.9239,85471.0
2016-06-28 13:30:00,41.01,41.03,40.8,40.8,69285.0,35.9064,35.9239,35.7225,35.7225,69285.0
2016-06-28 14:00:00,40.79,41.17,40.78,40.94,132502.0,35.7137,36.0464,35.705,35.8451,132502.0
2016-06-28 14:30:00,40.91,41.09,40.83,41.03,108890.0,35.8188,35.9764,35.7488,35.9239,108890.0
2016-06-28 15:00:00,41.02,41.08,40.91,40.92,132127.0,35.9151,35.9676,35.8188,35.8276,132127.0
2016-06-28 15:30:00,40.92,41.05,40.87,40.94,420080.0,35.8276,35.9414,35.7838,35.8451,420080.0
2016-06-29 09:30:00,41.66,41.95,41.62,41.95,290249.0,36.4755,36.7294,36.4404,36.7294,290249.0
2016-06-29 10:00:00,41.94,42.14,41.83,41.95,128894.0,36.7206,36.8957,36.6243,36.7294,128894.0
2016-06-29 10:30:00,41.95,42.45,41.95,42.36,197607.0,36.7294,37.1671,36.7294,37.0883,197607.0
2016-06-29 11:00:00,42.38,42.45,42.16,42.42,150018.0,37.1059,37.1671,36.9132,37.1409,150018.0
2016-06-29 11:30:00,42.45,42.67,42.39,42.6,155689.0,37.1671,37.3598,37.1146,37.2985,155689.0
2016-06-29 12:00:00,42.6,42.69,42.36,42.52,70877.0,37.2985,37.3773,37.0883,37.2284,70877.0
2016-06-29 12:30:00,42.51,42.61,42.46,42.51,74480.0,37.2197,37.3072,37.1759,37.2197,74480.0
2016-06-29 13:00:00,42.49,42.54,42.26,42.34,135874.0,37.2022,37.2459,37.0008,37.0708,135874.0
2016-06-29 13:30:00,42.35,42.48,42.27,42.47,73724.0,37.0796,37.1934,37.0095,37.1847,73724.0
2016-06-29 14:00:00,42.47,42.52,42.29,42.49,84897.0,37.1847,37.2284,37.0271,37.2022,84897.0
2016-06-29 14:30:00,42.48,42.58,42.24,42.39,153978.0,37.1934,37.281,36.9833,37.1146,153978.0
2016-06-29 15:00:00,42.38,42.45,42.16,42.3,138233.0,37.1059,37.1671,36.9132,37.0358,138233.0
2016-06-29 15:30:00,42.31,42.38,41.99,42.01,404835.0,37.0446,37.1059,36.7644,36.7819,404835.0
2016-06-30 09:30:00,42.39,42.57,42.03,42.22,213965.0,37.1146,37.2722,36.7994,36.9658,213965.0
2016-06-30 10:00:00,42.22,42.24,41.75,42.04,138422.0,36.9658,36.9833,36.5543,36.8082,138422.0
2016-06-30 10:30:00,42.04,42.34,41.87,42.27,104743.0,36.8082,37.0708,36.6593,37.0095,104743.0
2016-06-30 11:00:00,42.27,42.53,42.22,42.31,118919.0,37.0095,37.2372,36.9658,37.0446,118919.0
2016-06-30 11:30:00,42.29,42.37,42.0,42.08,65889.0,37.0271,37.0971,36.7731,36.8432,65889.0
2016-06-30 12:00:00,42.08,42.26,41.99,42.03,52636.0,36.8432,37.0008,36.7644,36.7994,52636.0
2016-06-30 12:30:00,42.03,42.13,41.97,42.02,64755.0,36.7994,36.887,36.7469,36.7907,64755.0
2016-06-30 13:00:00,42.04,42.14,41.99,42.06,69738.0,36.8082,36.8957,36.7644,36.8257,69738.0
2016-06-30 13:30:00,42.04,42.35,42.04,42.33,99346.0,36.8082,37.0796,36.8082,37.0621,99346.0
2016-06-30 14:00:00,42.35,42.41,42.26,42.38,88035.0,37.0796,37.1321,37.0008,37.1059,88035.0
2016-06-30 14:30:00,42.38,42.51,42.32,42.46,154996.0,37.1059,37.2197,37.0533,37.1759,154996.0
2016-06-30 15:00:00,42.45,42.68,42.43,42.63,95752.0,37.1671,37.3685,37.1496,37.3247,95752.0
2016-06-30 15:30:00,42.64,42.69,42.51,42.65,309593.0,37.3335,37.3773,37.2197,37.3423,309593.0
2016-07-01 09:30:00,43.81,44.45,43.68,44.42,434410.0,38.3579,38.9182,38.2441,38.892,434410.0
2016-07-01 10:00:00,44.4,44.41,44.04,44.13,191071.0,38.8745,38.8832,38.5593,38.6381,191071.0
2016-07-01 10:30:00,44.14,44.23,43.93,44.09,94532.0,38.6468,38.7256,38.463,38.6031,94532.0
2016-07-01 11:00:00,44.09,44.4,44.01,44.4,212303.0,38.6031,38.8745,38.533,38.8745,212303.0
2016-07-01 11:30:00,44.41,44.48,44.17,44.26,69170.0,38.8832,38.9445,38.6731,38.7519,69170.0
2016-07-01 12:00:00,44.28,44.33,44.13,44.24,35413.0,38.7694,38.8132,38.6381,38.7344,35413.0
2016-07-01 12:30:00,44.24,44.29,44.17,44.26,26947.0,38.7344,38.7782,38.6731,38.7519,26947.0
2016-07-01 13:00:00,44.3,44.38,44.28,44.36,47939.0,38.7869,38.857,38.7694,38.8394,47939.0
2016-07-01 13:30:00,44.36,44.41,44.23,44.38,41816.0,38.8394,38.8832,38.7256,38.857,41816.0
2016-07-01 14:00:00,44.39,44.55,44.31,44.54,85012.0,38.8657,39.0058,38.7957,38.997,85012.0
2016-07-01 14:30:00,44.55,44.99,44.54,44.99,194268.0,39.0058,39.391,38.997,39.391,194268.0
2016-07-01 15:00:00,44.98,45.54,44.95,45.44,289271.0,39.3823,39.8726,39.356,39.785,289271.0
2016-07-01 15:30:00,45.44,45.61,45.26,45.45,542582.0,39.785,39.9339,39.6274,39.7938,542582.0
2016-07-05 09:30:00,45.79,46.34,45.54,46.03,526792.0,40.0915,40.573,39.8726,40.3016,526792.0
2016-07-05 10:00:00,46.04,46.16,45.85,45.92,249854.0,40.3104,40.4154,40.144,40.2053,249854.0
2016-07-05 10:30:00,45.9,46.02,45.21,45.8,330295.0,40.1878,40.2929,39.5837,40.1002,330295.0
2016-07-05 11:00:00,45.81,46.13,45.5,46.06,202014.0,40.109,40.3892,39.8376,40.3279,202014.0
2016-07-05 11:30:00,46.1,46.26,45.89,46.24,182831.0,40.3629,40.503,40.179,40.4855,182831.0
2016-07-05 12:00:00,46.24,46.59,46.13,46.55,243445.0,40.4855,40.7919,40.3892,40.7569,243445.0
2016-07-05 12:30:00,46.56,46.64,46.31,46.44,133558.0,40.7657,40.8357,40.5468,40.6606,133558.0
2016-07-05 13:00:00,46.46,46.76,46.38,46.71,133961.0,40.6781,40.9408,40.6081,40.897,133961.0
2016-07-05 13:30:00,46.73,46.92,46.58,46.89,124982.0,40.9145,41.0809,40.7832,41.0546,124982.0
2016-07-05 14:00:00,46.88,47.05,46.73,46.88,136204.0,41.0458,41.1947,40.9145,41.0458,136204.0
2016-07-05 14:30:00,46.88,46.95,46.64,46.77,73898.0,41.0458,41.1071,40.8357,40.9495,73898.0
2016-07-05 15:00:00,46.77,46.88,46.71,46.84,118881.0,40.9495,41.0458,40.897,41.0108,118881.0
2016-07-05 15:30:00,46.84,46.88,46.72,46.79,328622.0,41.0108,41.0458,40.9057,40.967,328622.0
2016-07-06 09:30:00,47.55,48.05,47.4,48.05,534605.0,41.6325,42.0702,41.5011,42.0702,534605.0
2016-07-06 10:00:00,48.04,48.22,47.65,48.18,331927.0,42.0615,42.2191,41.72,42.1841,331927.0
2016-07-06 10:30:00,48.19,48.69,48.18,48.67,247521.0,42.1928,42.6306,42.1841,42.6131,247521.0
2016-07-06 11:00:00,48.7,48.77,48.18,48.4,257955.0,42.6393,42.7006,42.1841,42.3767,257955.0
2016-07-06 11:30:00,48.39,48.49,48.25,48.38,136437.0,42.3679,42.4555,42.2453,42.3592,136437.0
2016-07-06 12:00:00,48.37,48.37,47.98,48.19,140443.0,42.3504,42.3504,42.0089,42.1928,140443.0
2016-07-06 12:30:00,48.17,48.52,48.16,48.51,130685.0,42.1753,42.4817,42.1665,42.473,130685.0
2016-07-06 13:00:00,48.5,48.79,48.48,48.68,148333.0,42.4642,42.7181,42.4467,42.6218,148333.0
2016-07-06 13:30:00,48.67,48.87,48.62,48.83,141954.0,42.6131,42.7882,42.5693,42.7532,141954.0
2016-07-06 14:00:00,48.85,48.94,48.41,48.6,164999.0,42.7707,42.8495,42.3854,42.5518,164999.0
2016-07-06 14:30:00,48.6,48.69,48.05,48.29,204274.0,42.5518,42.6306,42.0702,42.2804,204274.0
2016-07-06 15:00:00,48.3,48.82,48.26,48.75,120829.0,42.2891,42.7444,42.2541,42.6831,120829.0
2016-07-06 15:30:00,48.75,48.94,48.58,48.94,626635.0,42.6831,42.8495,42.5343,42.8495,626635.0
2016-07-07 09:30:00,48.1,48.1,47.08,47.29,469117.0,42.114,42.114,41.2209,41.4048,469117.0
2016-07-07 10:00:00,47.31,47.42,47.02,47.07,266274.0,41.4223,41.5186,41.1684,41.2122,266274.0
2016-07-07 10:30:00,47.07,47.23,46.77,47.17,177179.0,41.2122,41.3523,40.9495,41.2997,177179.0
2016-07-07 11:00:00,47.14,47.4,46.87,47.16,170321.0,41.2735,41.5011,41.0371,41.291,170321.0
2016-07-07 11:30:00,47.15,47.25,46.98,47.08,83599.0,41.2822,41.3698,41.1334,41.2209,83599.0
2016-07-07 12:00:00,47.08,47.41,47.08,47.39,75185.0,41.2209,41.5099,41.2209,41.4924,75185.0
2016-07-07 12:30:00,47.35,47.84,47.33,47.67,100959.0,41.4573,41.8864,41.4398,41.7375,100959.0
2016-07-07 13:00:00,47.66,47.75,47.51,47.54,108095.0,41.7288,41.8076,41.5974,41.6237,108095.0
2016-07-07 13:30:00,47.55,47.6,47.17,47.22,107185.0,41.6325,41.6762,41.2997,41.3435,107185.0
2016-07-07 14:00:00,47.2,47.44,47.2,47.26,131301.0,41.326,41.5361,41.326,41.3785,131301.0
2016-07-07 14:30:00,47.28,47.39,47.21,47.27,76724.0,41.3961,41.4924,41.3348,41.3873,76724.0
2016-07-07 15:00:00,47.27,47.48,47.23,47.27,100847.0,41.3873,41.5712,41.3523,41.3873,100847.0
2016-07-07 15:30:00,47.29,47.32,47.06,47.13,523505.0,41.4048,41.4311,41.2034,41.2647,523505.0
2016-07-08 09:30:00,47.17,47.77,46.85,46.94,320532.0,41.2997,41.8251,41.0196,41.0984,320532.0
2016-07-08 10:00:00,46.92,47.62,46.91,47.4,152762.0,41.0809,41.6937,41.0721,41.5011,152762.0
2016-07-08 10:30:00,47.37,47.73,47.29,47.7,87152.0,41.4749,41.7901,41.4048,41.7638,87152.0
2016-07-08 11:00:00,47.71,47.91,47.58,47.58,118294.0,41.7725,41.9477,41.6587,41.6587,118294.0
2016-07-08 11:30:00,47.59,47.84,47.54,47.83,63275.0,41.6675,41.8864,41.6237,41.8776,63275.0
2016-07-08 12:00:00,47.85,47.88,47.64,47.85,74230.0,41.8951,41.9214,41.7113,41.8951,74230.0
2016-07-08 12:30:00,47.85,48.49,47.83,48.46,145146.0,41.8951,42.4555,41.8776,42.4292,145146.0
2016-07-08 13:00:00,48.46,48.86,48.46,48.7,161782.0,42.4292,42.7794,42.4292,42.6393,161782.0
2016-07-08 13:30:00,48.7,48.93,48.6,48.87,125043.0,42.6393,42.8407,42.5518,42.7882,125043.0
2016-07-08 14:00:00,48.89,48.94,48.71,48.86,153264.0,42.8057,42.8495,42.6481,42.7794,153264.0
2016-07-08 14:30:00,48.9,49.12,48.84,49.12,198554.0,42.8145,43.0071,42.7619,43.0071,198554.0
2016-07-08 15:00:00,49.11,49.33,49.09,49.21,239822.0,42.9983,43.1909,42.9808,43.0859,239822.0
2016-07-08 15:30:00,49.2,49.46,49.1,49.39,637355.0,43.0771,43.3048,42.9896,43.2435,637355.0
2016-07-11 09:30:00,48.85,49.11,48.53,48.96,427879.0,42.7707,42.9983,42.4905,42.867,427879.0
2016-07-11 10:00:00,48.95,49.5,48.95,49.34,196985.0,42.8582,43.3398,42.8582,43.1997,196985.0
2016-07-11 10:30:00,49.36,50.17,49.35,50.12,251837.0,43.2172,43.9264,43.2084,43.8826,251837.0
2016-07-11 11:00:00,50.12,50.16,49.82,49.9,127024.0,43.8826,43.9176,43.62,43.69,127024.0
2016-07-11 11:30:00,49.91,50.01,49.68,49.98,161645.0,43.6988,43.7863,43.4974,43.76,161645.0
2016-07-11 12:00:00,50.0,50.04,49.8,49.9,58639.0,43.7776,43.8126,43.6024,43.69,58639.0
2016-07-11 12:30:00,49.9,49.91,49.7,49.86,35528.0,43.69,43.6988,43.5149,43.655,35528.0
2016-07-11 13:00:00,49.85,49.88,49.4,49.44,87429.0,43.6462,43.6725,43.2522,43.2872,87429.0
2016-07-11 13:30:00,49.46,49.54,49.11,49.33,84532.0,43.3048,43.3748,42.9983,43.1909,84532.0
2016-07-11 14:00:00,49.31,49.53,49.27,49.39,49166.0,43.1734,43.366,43.1384,43.2435,49166.0
2016-07-11 14:30:00,49.41,49.44,49.24,49.32,57131.0,43.261,43.2872,43.1121,43.1822,57131.0
2016-07-11 15:00:00,49.33,49.54,49.25,49.52,48687.0,43.1909,43.3748,43.1209,43.3573,48687.0
2016-07-11 15:30:00,49.51,49.78,49.43,49.73,201097.0,43.3485,43.5849,43.2785,43.5412,201097.0
2016-07-12 09:30:00,49.2,49.4,48.87,49.09,371267.0,43.0771,43.2522,42.7882,42.9808,371267.0
2016-07-12 10:00:00,49.1,49.35,48.95,49.26,211959.0,42.9896,43.2084,42.8582,43.1296,211959.0
2016-07-12 10:30:00,49.24,49.72,49.23,49.71,157259.0,43.1121,43.5324,43.1034,43.5236,157259.0
2016-07-12 11:00:00,49.67,49.8,49.09,49.16,215459.0,43.4886,43.6024,42.9808,43.0421,215459.0
2016-07-12 11:30:00,49.15,49.19,48.85,48.99,202374.0,43.0333,43.0684,42.7707,42.8933,202374.0
2016-07-12 12:00:00,48.99,49.1,48.45,48.46,177836.0,42.8933,42.9896,42.4205,42.4292,177836.0
2016-07-12 12:30:00,48.46,48.46,48.05,48.23,268097.0,42.4292,42.4292,42.0702,42.2278,268097.0
2016-07-12 13:00:00,48.2,48.25,48.02,48.19,195418.0,42.2016,42.2453,42.044,42.1928,195418.0
2016-07-12 13:30:00,48.17,48.17,47.94,47.99,145195.0,42.1753,42.1753,41.9739,42.0177,145195.0
2016-07-12 14:00:00,47.99,48.08,47.78,47.81,141739.0,42.0177,42.0965,41.8338,41.8601,141739.0
2016-07-12 14:30:00,47.79,47.82,47.51,47.69,184876.0,41.8426,41.8689,41.5974,41.755,184876.0
2016-07-12 15:00:00,47.68,47.72,47.48,47.51,168706.0,41.7463,41.7813,41.5712,41.5974,168706.0
2016-07-12 15:30:00,47.51,47.68,47.51,47.61,422906.0,41.5974,41.7463,41.5974,41.685,422906.0
2016-07-13 09:30:00,48.5,49.36,48.5,49.07,430157.0,42.4642,43.2172,42.4642,42.9633,430157.0
2016-07-13 10:00:00,49.07,49.24,48.71,48.8,186830.0,42.9633,43.1121,42.6481,42.7269,186830.0
2016-07-13 10:30:00,48.75,48.9,48.22,48.46,243386.0,42.6831,42.8145,42.2191,42.4292,243386.0
2016-07-13 11:00:00,48.47,49.12,48.43,49.04,124723.0,42.438,43.0071,42.4029,42.937,124723.0
2016-07-13 11:30:00,49.03,49.24,49.02,49.15,79810.0,42.9283,43.1121,42.9195,43.0333,79810.0
2016-07-13 12:00:00,49.13,49.57,49.1,49.56,106343.0,43.0158,43.4011,42.9896,43.3923,106343.0
2016-07-13 12:30:00,49.57,49.64,49.5,49.58,76469.0,43.4011,43.4624,43.3398,43.4098,76469.0
2016-07-13 13:00:00,49.58,49.75,49.43,49.73,108567.0,43.4098,43.5587,43.2785,43.5412,108567.0
2016-07-13 13:30:00,49.74,49.97,49.7,49.95,164750.0,43.5499,43.7513,43.5149,43.7338,164750.0
2016-07-13 14:00:00,49.95,50.06,49.83,50.02,170158.0,43.7338,43.8301,43.6287,43.7951,170158.0
2016-07-13 14:30:00,50.03,50.29,50.02,50.14,189163.0,43.8038,44.0315,43.7951,43.9001,189163.0
2016-07-13 15:00:00,50.14,50.14,49.93,49.95,127028.0,43.9001,43.9001,43.7163,43.7338,127028.0
2016-07-13 15:30:00,49.96,49.99,49.72,49.82,580245.0,43.7425,43.7688,43.5324,43.62,580245.0
2016-07-14 09:30:00,48.12,48.61,48.0,48.54,445957.0,42.1315,42.5605,42.0265,42.4993,445957.0
2016-07-14 10:00:00,48.53,49.09,48.51,49.05,174009.0,42.4905,42.9808,42.473,42.9458,174009.0
2016-07-14 10:30:00,49.05,49.63,49.0,49.45,167165.0,42.9458,43.4536,42.902,43.296,167165.0
2016-07-14 11:00:00,49.44,49.44,49.04,49.32,115572.0,43.2872,43.2872,42.937,43.1822,115572.0
2016-07-14 11:30:00,49.28,49.48,49.04,49.19,65972.0,43.1472,43.3223,42.937,43.0684,65972.0
2016-07-14 12:00:00,49.18,49.49,49.13,49.47,65510.0,43.0596,43.331,43.0158,43.3135,65510.0
2016-07-14 12:30:00,49.46,49.59,49.31,49.56,81632.0,43.3048,43.4186,43.1734,43.3923,81632.0
2016-07-14 13:00:00,49.58,49.65,49.48,49.53,59335.0,43.4098,43.4711,43.3223,43.366,59335.0
2016-07-14 13:30:00,49.54,49.55,49.3,49.49,55542.0,43.3748,43.3836,43.1647,43.331,55542.0
2016-07-14 14:00:00,49.5,49.6,49.32,49.52,90915.0,43.3398,43.4273,43.1822,43.3573,90915.0
2016-07-14 14:30:00,49.51,49.55,49.4,49.4,55516.0,43.3485,43.3836,43.2522,43.2522,55516.0
2016-07-14 15:00:00,49.39,49.54,49.39,49.48,64021.0,43.2435,43.3748,43.2435,43.3223,64021.0
2016-07-14 15:30:00,49.49,49.67,49.29,49.67,499539.0,43.331,43.4886,43.1559,43.4886,499539.0
2016-07-15 09:30:00,48.58,49.51,48.58,49.34,257024.0,42.5343,43.3485,42.5343,43.1997,257024.0
2016-07-15 10:00:00,49.36,49.59,49.31,49.45,86855.0,43.2172,43.4186,43.1734,43.296,86855.0
2016-07-15 10:30:00,49.45,49.57,49.11,49.2,58314.0,43.296,43.4011,42.9983,43.0771,58314.0
2016-07-15 11:00:00,49.2,49.33,49.02,49.25,88183.0,43.0771,43.1909,42.9195,43.1209,88183.0
2016-07-15 11:30:00,49.26,49.27,48.84,48.9,166926.0,43.1296,43.1384,42.7619,42.8145,166926.0
2016-07-15 12:00:00,48.86,49.12,48.79,49.1,88083.0,42.7794,43.0071,42.7181,42.9896,88083.0
2016-07-15 12:30:00,49.11,49.15,48.86,48.89,46179.0,42.9983,43.0333,42.7794,42.8057,46179.0
2016-07-15 13:00:00,48.88,48.88,48.63,48.68,52554.0,42.7969,42.7969,42.5781,42.6218,52554.0
2016-07-15 13:30:00,48.67,48.8,48.56,48.75,79892.0,42.6131,42.7269,42.5168,42.6831,79892.0
2016-07-15 14:00:00,48.72,48.87,48.69,48.79,46628.0,42.6569,42.7882,42.6306,42.7181,46628.0
2016-07-15 14:30:00,48.8,48.99,48.68,48.94,56531.0,42.7269,42.8933,42.6218,42.8495,56531.0
2016-07-15 15:00:00,48.94,48.97,48.78,48.78,40260.0,42.8495,42.8757,42.7094,42.7094,40260.0
2016-07-15 15:30:00,48.78,48.96,48.66,48.77,324297.0,42.7094,42.867,42.6043,42.7006,324297.0
2016-07-18 09:30:00,48.64,49.0,48.64,48.82,262618.0,42.5868,42.902,42.5868,42.7444,262618.0
2016-07-18 10:00:00,48.81,48.96,48.73,48.75,106281.0,42.7357,42.867,42.6656,42.6831,106281.0
2016-07-18 10:30:00,48.74,48.86,48.62,48.74,130929.0,42.6744,42.7794,42.5693,42.6744,130929.0
2016-07-18 11:00:00,48.74,48.77,48.11,48.21,160012.0,42.6744,42.7006,42.1228,42.2103,160012.0
2016-07-18 11:30:00,48.2,48.27,48.0,48.03,121278.0,42.2016,42.2629,42.0265,42.0527,121278.0
2016-07-18 12:00:00,48.04,48.24,48.03,48.19,85033.0,42.0615,42.2366,42.0527,42.1928,85033.0
2016-07-18 12:30:00,48.18,48.23,48.13,48.17,52155.0,42.1841,42.2278,42.1403,42.1753,52155.0
2016-07-18 13:00:00,48.16,48.41,48.08,48.36,52629.0,42.1665,42.3854,42.0965,42.3417,52629.0
2016-07-18 13:30:00,48.37,48.37,48.17,48.24,41876.0,42.3504,42.3504,42.1753,42.2366,41876.0
2016-07-18 14:00:00,48.24,48.38,48.2,48.33,58605.0,42.2366,42.3592,42.2016,42.3154,58605.0
2016-07-18 14:30:00,48.34,48.54,48.33,48.43,66682.0,42.3241,42.4993,42.3154,42.4029,66682.0
2016-07-18 15:00:00,48.44,48.54,48.35,48.48,63607.0,42.4117,42.4993,42.3329,42.4467,63607.0
2016-07-18 15:30:00,48.5,48.74,48.5,48.73,234705.0,42.4642,42.6744,42.4642,42.6656,234705.0
2016-07-19 09:30:00,48.36,48.48,48.12,48.38,176664.0,42.3417,42.4467,42.1315,42.3592,176664.0
2016-07-19 10:00:00,48.4,48.62,48.32,48.51,110068.0,42.3767,42.5693,42.3066,42.473,110068.0
2016-07-19 10:30:00,48.52,48.59,48.2,48.24,41567.0,42.4817,42.543,42.2016,42.2366,41567.0
2016-07-19 11:00:00,48.24,48.27,48.03,48.12,107568.0,42.2366,42.2629,42.0527,42.1315,107568.0
2016-07-19 11:30:00,48.13,48.34,48.1,48.17,103920.0,42.1403,42.3241,42.114,42.1753,103920.0
2016-07-19 12:00:00,48.16,48.21,48.01,48.03,58582.0,42.1665,42.2103,42.0352,42.0527,58582.0
2016-07-19 12:30:00,48.02,48.06,47.92,47.96,60630.0,42.044,42.079,41.9564,41.9914,60630.0
2016-07-19 13:00:00,47.96,48.0,47.76,47.8,62657.0,41.9914,42.0265,41.8163,41.8513,62657.0
2016-07-19 13:30:00,47.81,47.97,47.74,47.97,67870.0,41.8601,42.0002,41.7988,42.0002,67870.0
2016-07-19 14:00:00,47.97,48.01,47.81,47.84,64787.0,42.0002,42.0352,41.8601,41.8864,64787.0
2016-07-19 14:30:00,47.85,47.86,47.74,47.81,125679.0,41.8951,41.9039,41.7988,41.8601,125679.0
2016-07-19 15:00:00,47.81,47.84,47.58,47.67,150460.0,41.8601,41.8864,41.6587,41.7375,150460.0
2016-07-19 15:30:00,47.66,47.82,47.61,47.66,387063.0,41.7288,41.8689,41.685,41.7288,387063.0
2016-07-20 09:30:00,46.21,46.23,44.87,45.05,643930.0,40.4592,40.4767,39.286,39.4436,643930.0
2016-07-20 10:00:00,45.03,45.62,45.03,45.53,190699.0,39.4261,39.9426,39.4261,39.8638,190699.0
2016-07-20 10:30:00,45.52,46.15,45.44,45.96,136438.0,39.8551,40.4067,39.785,40.2403,136438.0
2016-07-20 11:00:00,45.96,45.96,45.51,45.56,143688.0,40.2403,40.2403,39.8463,39.8901,143688.0
2016-07-20 11:30:00,45.55,45.63,45.44,45.48,123273.0,39.8814,39.9514,39.785,39.8201,123273.0
2016-07-20 12:00:00,45.5,45.52,45.2,45.21,118104.0,39.8376,39.8551,39.5749,39.5837,118104.0
2016-07-20 12:30:00,45.22,45.28,45.09,45.26,80907.0,39.5924,39.645,39.4786,39.6274,80907.0
2016-07-20 13:00:00,45.27,45.32,45.13,45.17,95167.0,39.6362,39.68,39.5136,39.5486,95167.0
2016-07-20 13:30:00,45.17,45.21,44.79,44.83,192461.0,39.5486,39.5837,39.2159,39.251,192461.0
2016-07-20 14:00:00,44.84,45.0,44.81,44.85,96601.0,39.2597,39.3998,39.2334,39.2685,96601.0
2016-07-20 14:30:00,44.85,44.86,44.64,44.65,126190.0,39.2685,39.2772,39.0846,39.0934,126190.0
2016-07-20 15:00:00,44.65,44.65,44.38,44.39,192803.0,39.0934,39.0934,38.857,38.8657,192803.0
2016-07-20 15:30:00,44.38,44.42,43.72,43.93,1154022.0,38.857,38.892,38.2791,38.463,1154022.0
2016-07-21 09:30:00,44.53,45.36,44.31,45.27,444847.0,38.9883,39.715,38.7957,39.6362,444847.0
2016-07-21 10:00:00,45.26,45.92,45.22,45.77,215652.0,39.6274,40.2053,39.5924,40.074,215652.0
2016-07-21 10:30:00,45.77,45.83,45.29,45.53,127769.0,40.074,40.1265,39.6537,39.8638,127769.0
2016-07-21 11:00:00,45.57,45.82,45.56,45.79,88493.0,39.8989,40.1178,39.8901,40.0915,88493.0
2016-07-21 11:30:00,45.81,46.51,45.81,46.25,248218.0,40.109,40.7219,40.109,40.4942,248218.0
2016-07-21 12:00:00,46.27,46.5,46.14,46.37,120057.0,40.5118,40.7131,40.3979,40.5993,120057.0
2016-07-21 12:30:00,46.39,46.47,46.14,46.23,125595.0,40.6168,40.6869,40.3979,40.4767,125595.0
2016-07-21 13:00:00,46.22,46.44,46.13,46.41,148015.0,40.468,40.6606,40.3892,40.6343,148015.0
2016-07-21 13:30:00,46.4,46.43,46.17,46.28,129234.0,40.6256,40.6518,40.4242,40.5205,129234.0
2016-07-21 14:00:00,46.29,46.39,46.21,46.31,97906.0,40.5293,40.6168,40.4592,40.5468,97906.0
2016-07-21 14:30:00,46.29,46.33,45.84,45.97,148461.0,40.5293,40.5643,40.1353,40.2491,148461.0
2016-07-21 15:00:00,45.99,46.26,45.98,46.21,88026.0,40.2666,40.503,40.2578,40.4592,88026.0
2016-07-21 15:30:00,46.21,46.42,46.15,46.29,496993.0,40.4592,40.6431,40.4067,40.5293,496993.0
2016-07-22 09:30:00,45.68,46.17,45.38,45.44,279202.0,39.9952,40.4242,39.7325,39.785,279202.0
2016-07-22 10:00:00,45.43,45.79,45.38,45.5,140387.0,39.7763,40.0915,39.7325,39.8376,140387.0
2016-07-22 10:30:00,45.49,45.75,45.42,45.68,68693.0,39.8288,40.0565,39.7675,39.9952,68693.0
2016-07-22 11:00:00,45.7,45.7,45.31,45.47,89128.0,40.0127,40.0127,39.6712,39.8113,89128.0
2016-07-22 11:30:00,45.43,45.62,45.38,45.48,86907.0,39.7763,39.9426,39.7325,39.8201,86907.0
2016-07-22 12:00:00,45.46,45.57,45.4,45.46,44090.0,39.8026,39.8989,39.75,39.8026,44090.0
2016-07-22 12:30:00,45.46,45.77,45.43,45.77,66412.0,39.8026,40.074,39.7763,40.074,66412.0
2016-07-22 13:00:00,45.76,46.14,45.65,46.02,89687.0,40.0652,40.3979,39.9689,40.2929,89687.0
2016-07-22 13:30:00,46.01,46.08,45.89,45.91,31320.0,40.2841,40.3454,40.179,40.1966,31320.0
2016-07-22 14:00:00,45.92,46.01,45.75,45.96,23549.0,40.2053,40.2841,40.0565,40.2403,23549.0
2016-07-22 14:30:00,45.96,46.09,45.94,45.97,33501.0,40.2403,40.3542,40.2228,40.2491,33501.0
2016-07-22 15:00:00,45.91,45.95,45.77,45.84,40115.0,40.1966,40.2316,40.074,40.1353,40115.0
2016-07-22 15:30:00,45.87,45.98,45.77,45.8,222388.0,40.1615,40.2578,40.074,40.1002,222388.0
2016-07-25 09:30:00,44.95,45.0,44.31,44.57,260258.0,39.356,39.3998,38.7957,39.0233,260258.0
2016-07-25 10:00:00,44.58,44.58,44.21,44.24,165052.0,39.0321,39.0321,38.7081,38.7344,165052.0
2016-07-25 10:30:00,44.24,44.24,43.5,43.71,320947.0,38.7344,38.7344,38.0865,38.2703,320947.0
2016-07-25 11:00:00,43.71,44.33,43.5,44.06,242091.0,38.2703,38.8132,38.0865,38.5768,242091.0
2016-07-25 11:30:00,44.06,44.55,44.03,44.17,178824.0,38.5768,39.0058,38.5505,38.6731,178824.0
2016-07-25 12:00:00,44.18,44.58,44.15,44.16,122565.0,38.6819,39.0321,38.6556,38.6643,122565.0
2016-07-25 12:30:00,44.17,44.24,43.95,44.07,133222.0,38.6731,38.7344,38.4805,38.5855,133222.0
2016-07-25 13:00:00,44.09,44.17,43.78,43.85,121480.0,38.6031,38.6731,38.3316,38.3929,121480.0
2016-07-25 13:30:00,43.83,44.08,43.79,44.08,74278.0,38.3754,38.5943,38.3404,38.5943,74278.0
2016-07-25 14:00:00,44.08,44.15,43.92,43.94,100421.0,38.5943,38.6556,38.4542,38.4717,100421.0
2016-07-25 14:30:00,43.94,43.96,43.65,43.69,174646.0,38.4717,38.4892,38.2178,38.2528,174646.0
2016-07-25 15:00:00,43.67,43.83,43.58,43.62,134005.0,38.2353,38.3754,38.1565,38.1915,134005.0
2016-07-25 15:30:00,43.63,43.88,43.61,43.69,565722.0,38.2003,38.4192,38.1828,38.2528,565722.0
2016-07-26 09:30:00,44.73,44.93,44.35,44.66,219674.0,39.1634,39.3385,38.8307,39.1021,219674.0
2016-07-26 10:00:00,44.65,44.99,44.5,44.99,101698.0,39.0934,39.391,38.962,39.391,101698.0
2016-07-26 10:30:00,44.99,45.0,44.8,44.98,116627.0,39.391,39.3998,39.2247,39.3823,116627.0
2016-07-26 11:00:00,44.99,45.29,44.99,45.27,152453.0,39.391,39.6537,39.391,39.6362,152453.0
2016-07-26 11:30:00,45.29,45.29,44.84,44.84,89190.0,39.6537,39.6537,39.2597,39.2597,89190.0
2016-07-26 12:00:00,44.84,45.17,44.84,45.17,77975.0,39.2597,39.5486,39.2597,39.5486,77975.0
2016-07-26 12:30:00,45.2,45.31,45.2,45.23,47662.0,39.5749,39.6712,39.5749,39.6012,47662.0
2016-07-26 13:00:00,45.24,45.42,45.13,45.32,82018.0,39.6099,39.7675,39.5136,39.68,82018.0
2016-07-26 13:30:00,45.31,45.54,45.29,45.5,62016.0,39.6712,39.8726,39.6537,39.8376,62016.0
2016-07-26 14:00:00,45.51,45.64,45.49,45.62,60967.0,39.8463,39.9602,39.8288,39.9426,60967.0
2016-07-26 14:30:00,45.61,45.87,45.56,45.84,107246.0,39.9339,40.1615,39.8901,40.1353,107246.0
2016-07-26 15:00:00,45.86,45.92,45.74,45.77,95441.0,40.1528,40.2053,40.0477,40.074,95441.0
2016-07-26 15:30:00,45.76,45.77,45.19,45.23,550969.0,40.0652,40.074,39.5662,39.6012,550969.0
2016-07-27 09:30:00,46.02,46.45,46.02,46.36,213106.0,40.2929,40.6694,40.2929,40.5906,213106.0
2016-07-27 10:00:00,46.38,46.67,46.22,46.31,120336.0,40.6081,40.862,40.468,40.5468,120336.0
2016-07-27 10:30:00,46.28,46.32,45.74,46.11,70093.0,40.5205,40.5555,40.0477,40.3717,70093.0
2016-07-27 11:00:00,46.12,46.23,45.67,45.67,57760.0,40.3804,40.4767,39.9864,39.9864,57760.0
2016-07-27 11:30:00,45.68,45.88,45.62,45.79,25658.0,39.9952,40.1703,39.9426,40.0915,25658.0
2016-07-27 12:00:00,45.79,45.88,45.6,45.61,25302.0,40.0915,40.1703,39.9251,39.9339,25302.0
2016-07-27 12:30:00,45.61,45.93,45.55,45.91,52901.0,39.9339,40.2141,39.8814,40.1966,52901.0
2016-07-27 13:00:00,45.89,45.99,45.75,45.92,24483.0,40.179,40.2666,40.0565,40.2053,24483.0
2016-07-27 13:30:00,45.9,46.1,45.76,45.76,42595.0,40.1878,40.3629,40.0652,40.0652,42595.0
2016-07-27 14:00:00,45.76,46.69,44.87,46.67,334377.0,40.0652,40.8795,39.286,40.862,334377.0
2016-07-27 14:30:00,46.69,47.79,46.65,47.79,328329.0,40.8795,41.8426,40.8445,41.8426,328329.0
2016-07-27 15:00:00,47.77,48.26,47.76,48.02,373370.0,41.8251,42.2541,41.8163,42.044,373370.0
2016-07-27 15:30:00,48.02,48.02,47.69,47.89,577583.0,42.044,42.044,41.755,41.9301,577583.0
2016-07-28 09:30:00,48.28,48.58,48.18,48.4,408618.0,42.2716,42.5343,42.1841,42.3767,408618.0
2016-07-28 10:00:00,48.4,48.48,47.83,47.85,156520.0,42.3767,42.4467,41.8776,41.8951,156520.0
2016-07-28 10:30:00,47.86,47.96,47.14,47.44,216883.0,41.9039,41.9914,41.2735,41.5361,216883.0
2016-07-28 11:00:00,47.42,47.8,47.27,47.36,132282.0,41.5186,41.8513,41.3873,41.4661,132282.0
2016-07-28 11:30:00,47.35,47.48,47.17,47.24,106207.0,41.4573,41.5712,41.2997,41.361,106207.0
2016-07-28 12:00:00,47.25,47.31,47.1,47.31,77185.0,41.3698,41.4223,41.2385,41.4223,77185.0
2016-07-28 12:30:00,47.27,47.79,47.27,47.79,84634.0,41.3873,41.8426,41.3873,41.8426,84634.0
2016-07-28 13:00:00,47.76,47.78,47.44,47.53,62477.0,41.8163,41.8338,41.5361,41.6149,62477.0
2016-07-28 13:30:00,47.53,48.05,47.53,47.95,102382.0,41.6149,42.0702,41.6149,41.9827,102382.0
2016-07-28 14:00:00,47.94,48.3,47.93,48.21,100498.0,41.9739,42.2891,41.9652,42.2103,100498.0
2016-07-28 14:30:00,48.21,48.49,48.21,48.38,145608.0,42.2103,42.4555,42.2103,42.3592,145608.0
2016-07-28 15:00:00,48.34,48.36,48.16,48.25,104317.0,42.3241,42.3417,42.1665,42.2453,104317.0
2016-07-28 15:30:00,48.24,48.26,48.07,48.13,388052.0,42.2366,42.2541,42.0877,42.1403,388052.0
2016-07-29 09:30:00,49.34,49.44,48.87,49.09,418715.0,43.1997,43.2872,42.7882,42.9808,418715.0
2016-07-29 10:00:00,49.1,49.52,49.1,49.44,230080.0,42.9896,43.3573,42.9896,43.2872,230080.0
2016-07-29 10:30:00,49.45,49.92,49.45,49.92,215612.0,43.296,43.7075,43.296,43.7075,215612.0
2016-07-29 11:00:00,49.92,50.49,49.92,50.16,351372.0,43.7075,44.2066,43.7075,43.9176,351372.0
2016-07-29 11:30:00,50.17,50.41,50.13,50.33,147284.0,43.9264,44.1365,43.8914,44.0665,147284.0
2016-07-29 12:00:00,50.37,50.56,50.06,50.07,168811.0,44.1015,44.2679,43.8301,43.8388,168811.0
2016-07-29 12:30:00,50.07,50.08,49.45,49.56,149357.0,43.8388,43.8476,43.296,43.3923,149357.0
2016-07-29 13:00:00,49.56,50.08,49.56,50.05,116574.0,43.3923,43.8476,43.3923,43.8213,116574.0
2016-07-29 13:30:00,50.06,50.3,49.99,50.26,136776.0,43.8301,44.0402,43.7688,44.0052,136776.0
2016-07-29 14:00:00,50.27,50.37,50.16,50.34,120549.0,44.014,44.1015,43.9176,44.0752,120549.0
2016-07-29 14:30:00,50.34,50.42,50.23,50.41,162749.0,44.0752,44.1453,43.9789,44.1365,162749.0
2016-07-29 15:00:00,50.42,50.46,50.35,50.36,103176.0,44.1453,44.1803,44.084,44.0928,103176.0
2016-07-29 15:30:00,50.35,50.35,50.0,50.04,339805.0,44.084,44.084,43.7776,43.8126,339805.0
2016-08-01 09:30:00,50.08,50.42,49.59,50.25,385776.0,43.8476,44.1453,43.4186,43.9964,385776.0
2016-08-01 10:00:00,50.26,50.62,50.22,50.39,204617.0,44.0052,44.3204,43.9702,44.119,204617.0
2016-08-01 10:30:00,50.35,50.35,49.88,50.25,95373.0,44.084,44.084,43.6725,43.9964,95373.0
2016-08-01 11:00:00,50.23,50.53,50.22,50.35,117529.0,43.9789,44.2416,43.9702,44.084,117529.0
2016-08-01 11:30:00,50.35,50.74,50.28,50.62,137141.0,44.084,44.4255,44.0227,44.3204,137141.0
2016-08-01 12:00:00,50.62,50.71,50.37,50.51,113157.0,44.3204,44.3992,44.1015,44.2241,113157.0
2016-08-01 12:30:00,50.52,50.75,50.52,50.72,68402.0,44.2328,44.4342,44.2328,44.408,68402.0
2016-08-01 13:00:00,50.72,50.77,50.57,50.69,71410.0,44.408,44.4517,44.2766,44.3817,71410.0
2016-08-01 13:30:00,50.69,50.72,50.62,50.71,73542.0,44.3817,44.408,44.3204,44.3992,73542.0
2016-08-01 14:00:00,50.71,50.94,50.69,50.92,97434.0,44.3992,44.6006,44.3817,44.5831,97434.0
2016-08-01 14:30:00,50.92,51.07,50.89,50.93,97380.0,44.5831,44.7144,44.5568,44.5918,97380.0
2016-08-01 15:00:00,50.92,51.02,50.87,51.01,89693.0,44.5831,44.6706,44.5393,44.6619,89693.0
2016-08-01 15:30:00,51.01,51.01,50.72,50.92,289724.0,44.6619,44.6619,44.408,44.5831,289724.0
2016-08-02 09:30:00,51.44,51.84,51.29,51.68,274257.0,45.0384,45.3886,44.907,45.2485,274257.0
2016-08-02 10:00:00,51.67,51.77,51.54,51.55,87442.0,45.2397,45.3273,45.1259,45.1347,87442.0
2016-08-02 10:30:00,51.55,51.78,51.44,51.55,102933.0,45.1347,45.336,45.0384,45.1347,102933.0
2016-08-02 11:00:00,51.55,51.7,51.49,51.56,146701.0,45.1347,45.266,45.0821,45.1434,146701.0
2016-08-02 11:30:00,51.54,51.55,51.35,51.42,111646.0,45.1259,45.1347,44.9596,45.0208,111646.0
2016-08-02 12:00:00,51.41,51.51,51.18,51.37,95881.0,45.0121,45.0996,44.8107,44.9771,95881.0
2016-08-02 12:30:00,51.38,51.52,51.16,51.18,57582.0,44.9858,45.1084,44.7932,44.8107,57582.0
2016-08-02 13:00:00,51.16,51.28,50.88,51.11,92348.0,44.7932,44.8983,44.548,44.7494,92348.0
2016-08-02 13:30:00,51.08,51.13,50.66,50.98,68899.0,44.7232,44.7669,44.3554,44.6356,68899.0
2016-08-02 14:00:00,50.98,51.34,50.96,51.3,58474.0,44.6356,44.9508,44.6181,44.9158,58474.0
2016-08-02 14:30:00,51.29,51.35,51.01,51.23,67873.0,44.907,44.9596,44.6619,44.8545,67873.0
2016-08-02 15:00:00,51.22,51.28,51.05,51.13,36231.0,44.8457,44.8983,44.6969,44.7669,36231.0
2016-08-02 15:30:00,51.13,51.17,50.84,50.84,176210.0,44.7669,44.802,44.513,44.513,176210.0
2016-08-03 09:30:00,50.63,50.68,49.72,50.14,420093.0,44.3292,44.3729,43.5324,43.9001,420093.0
2016-08-03 10:00:00,50.14,50.18,49.8,49.92,75888.0,43.9001,43.9352,43.6024,43.7075,75888.0
2016-08-03 10:30:00,49.88,50.55,49.83,50.55,77694.0,43.6725,44.2591,43.6287,44.2591,77694.0
2016-08-03 11:00:00,50.54,50.56,50.18,50.37,66070.0,44.2504,44.2679,43.9352,44.1015,66070.0
2016-08-03 11:30:00,50.36,50.59,50.33,50.39,75409.0,44.0928,44.2941,44.0665,44.119,75409.0
2016-08-03 12:00:00,50.38,50.48,50.26,50.39,54952.0,44.1103,44.1978,44.0052,44.119,54952.0
2016-08-03 12:30:00,50.35,50.45,50.3,50.45,32336.0,44.084,44.1716,44.0402,44.1716,32336.0
2016-08-03 13:00:00,50.45,50.7,50.44,50.49,38465.0,44.1716,44.3904,44.1628,44.2066,38465.0
2016-08-03 13:30:00,50.5,50.61,50.31,50.31,32471.0,44.2153,44.3116,44.049,44.049,32471.0
2016-08-03 14:00:00,50.31,50.34,50.11,50.16,78820.0,44.049,44.0752,43.8739,43.9176,78820.0
2016-08-03 14:30:00,50.15,50.33,50.14,50.27,49820.0,43.9089,44.0665,43.9001,44.014,49820.0
2016-08-03 15:00:00,50.28,50.39,50.22,50.32,41560.0,44.0227,44.119,43.9702,44.0577,41560.0
2016-08-03 15:30:00,50.33,50.59,50.3,50.46,211773.0,44.0665,44.2941,44.0402,44.1803,211773.0
2016-08-04 09:30:00,50.9,51.35,50.82,51.24,252554.0,44.5656,44.9596,44.4955,44.8632,252554.0
2016-08-04 10:00:00,51.2,51.27,50.94,51.04,124546.0,44.8282,44.8895,44.6006,44.6881,124546.0
2016-08-04 10:30:00,51.05,51.47,51.05,51.27,223582.0,44.6969,45.0646,44.6969,44.8895,223582.0
2016-08-04 11:00:00,51.25,51.66,51.24,51.42,226495.0,44.872,45.231,44.8632,45.0208,226495.0
2016-08-04 11:30:00,51.43,51.6,51.39,51.55,156970.0,45.0296,45.1784,44.9946,45.1347,156970.0
2016-08-04 12:00:00,51.55,51.59,51.25,51.36,120457.0,45.1347,45.1697,44.872,44.9683,120457.0
2016-08-04 12:30:00,51.36,51.46,51.28,51.4,63010.0,44.9683,45.0559,44.8983,45.0033,63010.0
2016-08-04 13:00:00,51.4,51.44,51.29,51.29,60093.0,45.0033,45.0384,44.907,44.907,60093.0
2016-08-04 13:30:00,51.29,51.38,51.15,51.36,58769.0,44.907,44.9858,44.7844,44.9683,58769.0
2016-08-04 14:00:00,51.36,51.38,51.22,51.29,65468.0,44.9683,44.9858,44.8457,44.907,65468.0
2016-08-04 14:30:00,51.28,51.47,51.28,51.46,85552.0,44.8983,45.0646,44.8983,45.0559,85552.0
2016-08-04 15:00:00,51.45,51.47,51.36,51.44,70327.0,45.0471,45.0646,44.9683,45.0384,70327.0
2016-08-04 15:30:00,51.43,51.5,51.13,51.16,299861.0,45.0296,45.0909,44.7669,44.7932,299861.0
2016-08-05 09:30:00,49.47,49.9,48.93,49.34,457189.0,43.3135,43.69,42.8407,43.1997,457189.0
2016-08-05 10:00:00,49.31,49.53,49.26,49.39,144471.0,43.1734,43.366,43.1296,43.2435,144471.0
2016-08-05 10:30:00,49.38,49.47,49.29,49.41,174428.0,43.2347,43.3135,43.1559,43.261,174428.0
2016-08-05 11:00:00,49.38,49.72,49.34,49.5,163871.0,43.2347,43.5324,43.1997,43.3398,163871.0
2016-08-05 11:30:00,49.49,49.65,49.42,49.56,87246.0,43.331,43.4711,43.2697,43.3923,87246.0
2016-08-05 12:00:00,49.56,49.67,49.49,49.51,62848.0,43.3923,43.4886,43.331,43.3485,62848.0
2016-08-05 12:30:00,49.53,49.65,49.46,49.64,49427.0,43.366,43.4711,43.3048,43.4624,49427.0
2016-08-05 13:00:00,49.64,49.8,49.61,49.72,84853.0,43.4624,43.6024,43.4361,43.5324,84853.0
2016-08-05 13:30:00,49.72,49.76,49.46,49.46,61786.0,43.5324,43.5674,43.3048,43.3048,61786.0
2016-08-05 14:00:00,49.48,49.53,49.36,49.38,53021.0,43.3223,43.366,43.2172,43.2347,53021.0
2016-08-05 14:30:00,49.37,49.4,49.21,49.29,94382.0,43.226,43.2522,43.0859,43.1559,94382.0
2016-08-05 15:00:00,49.29,49.33,49.19,49.31,90963.0,43.1559,43.1909,43.0684,43.1734,90963.0
2016-08-05 15:30:00,49.31,49.51,49.18,49.35,678192.0,43.1734,43.3485,43.0596,43.2084,678192.0
2016-08-08 09:30:00,49.37,50.25,49.31,50.24,333946.0,43.226,43.9964,43.1734,43.9877,333946.0
2016-08-08 10:00:00,50.24,50.71,50.24,50.51,127270.0,43.9877,44.3992,43.9877,44.2241,127270.0
2016-08-08 10:30:00,50.51,50.85,50.4,50.67,130410.0,44.2241,44.5218,44.1278,44.3642,130410.0
2016-08-08 11:00:00,50.67,50.75,50.45,50.57,145956.0,44.3642,44.4342,44.1716,44.2766,145956.0
2016-08-08 11:30:00,50.58,50.82,50.54,50.79,126480.0,44.2854,44.4955,44.2504,44.4692,126480.0
2016-08-08 12:00:00,50.78,50.79,50.59,50.68,74520.0,44.4605,44.4692,44.2941,44.3729,74520.0
2016-08-08 12:30:00,50.68,50.75,50.56,50.7,70073.0,44.3729,44.4342,44.2679,44.3904,70073.0
2016-08-08 13:00:00,50.68,50.79,50.54,50.59,58893.0,44.3729,44.4692,44.2504,44.2941,58893.0
2016-08-08 13:30:00,50.58,50.82,50.58,50.77,56768.0,44.2854,44.4955,44.2854,44.4517,56768.0
2016-08-08 14:00:00,50.75,50.78,50.58,50.62,59192.0,44.4342,44.4605,44.2854,44.3204,59192.0
2016-08-08 14:30:00,50.6,50.68,50.44,50.57,81580.0,44.3029,44.3729,44.1628,44.2766,81580.0
2016-08-08 15:00:00,50.54,50.61,50.48,50.54,58230.0,44.2504,44.3116,44.1978,44.2504,58230.0
2016-08-08 15:30:00,50.53,50.57,50.2,50.22,272144.0,44.2416,44.2766,43.9527,43.9702,272144.0
2016-08-09 09:30:00,50.38,50.84,50.25,50.77,392642.0,44.1103,44.513,43.9964,44.4517,392642.0
2016-08-09 10:00:00,50.78,51.18,50.78,51.07,257496.0,44.4605,44.8107,44.4605,44.7144,257496.0
2016-08-09 10:30:00,51.07,51.12,50.71,50.87,133535.0,44.7144,44.7582,44.3992,44.5393,133535.0
2016-08-09 11:00:00,50.87,50.99,50.83,50.9,97861.0,44.5393,44.6444,44.5043,44.5656,97861.0
2016-08-09 11:30:00,50.9,50.95,50.77,50.85,84788.0,44.5656,44.6093,44.4517,44.5218,84788.0
2016-08-09 12:00:00,50.86,50.98,50.75,50.9,57796.0,44.5305,44.6356,44.4342,44.5656,57796.0
2016-08-09 12:30:00,50.91,50.98,50.82,50.87,55435.0,44.5743,44.6356,44.4955,44.5393,55435.0
2016-08-09 13:00:00,50.86,50.96,50.82,50.85,48495.0,44.5305,44.6181,44.4955,44.5218,48495.0
2016-08-09 13:30:00,50.88,50.91,50.81,50.86,56451.0,44.548,44.5743,44.4868,44.5305,56451.0
2016-08-09 14:00:00,50.85,50.9,50.75,50.81,60619.0,44.5218,44.5656,44.4342,44.4868,60619.0
2016-08-09 14:30:00,50.83,50.87,50.56,50.59,95096.0,44.5043,44.5393,44.2679,44.2941,95096.0
2016-08-09 15:00:00,50.59,50.7,50.5,50.65,60941.0,44.2941,44.3904,44.2153,44.3467,60941.0
2016-08-09 15:30:00,50.65,50.79,50.62,50.76,354529.0,44.3467,44.4692,44.3204,44.443,354529.0
2016-08-10 09:30:00,52.16,52.35,51.82,51.9,467865.0,45.6687,45.8351,45.3711,45.4411,467865.0
2016-08-10 10:00:00,51.91,51.92,51.46,51.65,291434.0,45.4499,45.4586,45.0559,45.2222,291434.0
2016-08-10 10:30:00,51.66,51.76,51.14,51.16,165428.0,45.231,45.3185,44.7757,44.7932,165428.0
2016-08-10 11:00:00,51.18,51.36,50.96,51.28,198251.0,44.8107,44.9683,44.6181,44.8983,198251.0
2016-08-10 11:30:00,51.29,51.67,51.29,51.54,113915.0,44.907,45.2397,44.907,45.1259,113915.0
2016-08-10 12:00:00,51.54,51.77,51.54,51.57,100279.0,45.1259,45.3273,45.1259,45.1522,100279.0
2016-08-10 12:30:00,51.56,51.65,51.38,51.55,139297.0,45.1434,45.2222,44.9858,45.1347,139297.0
2016-08-10 13:00:00,51.53,51.67,51.35,51.6,124241.0,45.1172,45.2397,44.9596,45.1784,124241.0
2016-08-10 13:30:00,51.59,51.78,51.59,51.74,107774.0,45.1697,45.336,45.1697,45.301,107774.0
2016-08-10 14:00:00,51.74,51.85,51.65,51.65,108715.0,45.301,45.3973,45.2222,45.2222,108715.0
2016-08-10 14:30:00,51.65,51.68,51.49,51.52,160994.0,45.2222,45.2485,45.0821,45.1084,160994.0
2016-08-10 15:00:00,51.52,51.68,51.49,51.61,125554.0,45.1084,45.2485,45.0821,45.1872,125554.0
2016-08-10 15:30:00,51.6,51.61,51.41,51.55,331688.0,45.1784,45.1872,45.0121,45.1347,331688.0
2016-08-11 09:30:00,51.66,51.93,51.21,51.82,281310.0,45.231,45.4674,44.837,45.3711,281310.0
2016-08-11 10:00:00,51.83,52.27,51.83,52.21,295571.0,45.3798,45.7651,45.3798,45.7125,295571.0
2016-08-11 10:30:00,52.23,52.49,52.16,52.43,169539.0,45.73,45.9577,45.6687,45.9051,169539.0
2016-08-11 11:00:00,52.48,52.49,52.08,52.13,262446.0,45.9489,45.9577,45.5987,45.6425,262446.0
2016-08-11 11:30:00,52.15,52.16,51.8,51.88,129507.0,45.66,45.6687,45.3535,45.4236,129507.0
2016-08-11 12:00:00,51.88,52.13,51.88,52.0,84229.0,45.4236,45.6425,45.4236,45.5287,84229.0
2016-08-11 12:30:00,51.99,52.06,51.95,52.01,54536.0,45.5199,45.5812,45.4849,45.5374,54536.0
2016-08-11 13:00:00,52.01,52.06,51.71,51.85,89702.0,45.5374,45.5812,45.2748,45.3973,89702.0
2016-08-11 13:30:00,51.82,51.97,51.82,51.88,64873.0,45.3711,45.5024,45.3711,45.4236,64873.0
2016-08-11 14:00:00,51.88,51.96,51.77,51.86,60138.0,45.4236,45.4936,45.3273,45.4061,60138.0
2016-08-11 14:30:00,51.86,51.92,51.53,51.56,115035.0,45.4061,45.4586,45.1172,45.1434,115035.0
2016-08-11 15:00:00,51.56,51.56,51.17,51.24,235133.0,45.1434,45.1434,44.802,44.8632,235133.0
2016-08-11 15:30:00,51.25,51.28,51.04,51.06,403521.0,44.872,44.8983,44.6881,44.7056,403521.0
2016-08-12 09:30:00,52.41,52.41,51.86,52.06,330940.0,45.8876,45.8876,45.4061,45.5812,330940.0
2016-08-12 10:00:00,52.12,52.24,51.71,51.95,184096.0,45.6337,45.7388,45.2748,45.4849,184096.0
2016-08-12 10:30:00,51.94,51.95,51.69,51.82,138641.0,45.4761,45.4849,45.2572,45.3711,138641.0
2016-08-12 11:00:00,51.83,52.12,51.82,51.99,144520.0,45.3798,45.6337,45.3711,45.5199,144520.0
2016-08-12 11:30:00,52.0,52.02,51.89,51.95,96202.0,45.5287,45.5462,45.4323,45.4849,96202.0
2016-08-12 12:00:00,51.94,51.94,51.13,51.22,293413.0,45.4761,45.4761,44.7669,44.8457,293413.0
2016-08-12 12:30:00,51.22,51.39,50.85,51.0,279139.0,44.8457,44.9946,44.5218,44.6531,279139.0
2016-08-12 13:00:00,51.01,51.12,50.88,51.07,149994.0,44.6619,44.7582,44.548,44.7144,149994.0
2016-08-12 13:30:00,51.07,51.13,50.91,50.93,77520.0,44.7144,44.7669,44.5743,44.5918,77520.0
2016-08-12 14:00:00,50.93,51.12,50.92,50.95,65547.0,44.5918,44.7582,44.5831,44.6093,65547.0
2016-08-12 14:30:00,51.0,51.03,50.74,50.86,125832.0,44.6531,44.6794,44.4255,44.5305,125832.0
2016-08-12 15:00:00,50.87,51.0,50.85,50.89,90292.0,44.5393,44.6531,44.5218,44.5568,90292.0
2016-08-12 15:30:00,50.88,51.13,50.86,50.99,287360.0,44.548,44.7669,44.5305,44.6444,287360.0
2016-08-15 09:30:00,51.24,51.4,50.97,51.25,256734.0,44.8632,45.0033,44.6268,44.872,256734.0
2016-08-15 10:00:00,51.25,51.34,51.04,51.2,95407.0,44.872,44.9508,44.6881,44.8282,95407.0
2016-08-15 10:30:00,51.21,51.68,51.13,51.47,119805.0,44.837,45.2485,44.7669,45.0646,119805.0
2016-08-15 11:00:00,51.48,51.63,51.42,51.56,104057.0,45.0734,45.2047,45.0208,45.1434,104057.0
2016-08-15 11:30:00,51.56,51.62,51.38,51.48,42283.0,45.1434,45.196,44.9858,45.0734,42283.0
2016-08-15 12:00:00,51.48,51.56,51.3,51.32,51779.0,45.0734,45.1434,44.9158,44.9333,51779.0
2016-08-15 12:30:00,51.31,51.38,51.11,51.2,59962.0,44.9245,44.9858,44.7494,44.8282,59962.0
2016-08-15 13:00:00,51.2,51.26,50.99,51.16,113425.0,44.8282,44.8808,44.6444,44.7932,113425.0
2016-08-15 13:30:00,51.19,51.19,50.88,50.98,76451.0,44.8195,44.8195,44.548,44.6356,76451.0
2016-08-15 14:00:00,50.99,51.01,50.78,50.97,77341.0,44.6444,44.6619,44.4605,44.6268,77341.0
2016-08-15 14:30:00,50.97,51.0,50.86,50.89,77266.0,44.6268,44.6531,44.5305,44.5568,77266.0
2016-08-15 15:00:00,50.89,50.95,50.86,50.87,46342.0,44.5568,44.6093,44.5305,44.5393,46342.0
2016-08-15 15:30:00,50.87,51.06,50.87,51.06,244718.0,44.5393,44.7056,44.5393,44.7056,244718.0
2016-08-16 09:30:00,51.33,51.53,50.99,51.27,303591.0,44.942,45.1172,44.6444,44.8895,303591.0
2016-08-16 10:00:00,51.26,51.45,51.13,51.14,189049.0,44.8808,45.0471,44.7669,44.7757,189049.0
2016-08-16 10:30:00,51.15,51.31,51.01,51.08,123096.0,44.7844,44.9245,44.6619,44.7232,123096.0
2016-08-16 11:00:00,51.07,51.5,51.02,51.47,121248.0,44.7144,45.0909,44.6706,45.0646,121248.0
2016-08-16 11:30:00,51.49,51.58,51.18,51.23,97136.0,45.0821,45.1609,44.8107,44.8545,97136.0
2016-08-16 12:00:00,51.24,51.35,51.1,51.23,60920.0,44.8632,44.9596,44.7407,44.8545,60920.0
2016-08-16 12:30:00,51.23,51.44,51.16,51.39,70419.0,44.8545,45.0384,44.7932,44.9946,70419.0
2016-08-16 13:00:00,51.42,51.65,51.42,51.59,101188.0,45.0208,45.2222,45.0208,45.1697,101188.0
2016-08-16 13:30:00,51.58,51.58,51.41,51.56,97015.0,45.1609,45.1609,45.0121,45.1434,97015.0
2016-08-16 14:00:00,51.56,51.56,51.37,51.45,66698.0,45.1434,45.1434,44.9771,45.0471,66698.0
2016-08-16 14:30:00,51.45,51.53,51.4,51.47,100665.0,45.0471,45.1172,45.0033,45.0646,100665.0
2016-08-16 15:00:00,51.48,51.49,51.28,51.35,51386.0,45.0734,45.0821,44.8983,44.9596,51386.0
2016-08-16 15:30:00,51.36,51.38,51.17,51.28,227813.0,44.9683,44.9858,44.802,44.8983,227813.0
2016-08-17 09:30:00,50.82,50.83,50.02,50.26,541243.0,44.4955,44.5043,43.7951,44.0052,541243.0
2016-08-17 10:00:00,50.27,50.41,49.81,49.99,231774.0,44.014,44.1365,43.6112,43.7688,231774.0
2016-08-17 10:30:00,50.0,50.32,49.71,50.27,185983.0,43.7776,44.0577,43.5236,44.014,185983.0
2016-08-17 11:00:00,50.28,50.28,49.78,49.82,194708.0,44.0227,44.0227,43.5849,43.62,194708.0
2016-08-17 11:30:00,49.84,49.88,49.62,49.73,161344.0,43.6375,43.6725,43.4448,43.5412,161344.0
2016-08-17 12:00:00,49.74,49.82,49.6,49.64,122487.0,43.5499,43.62,43.4273,43.4624,122487.0
2016-08-17 12:30:00,49.64,49.88,49.56,49.8,104145.0,43.4624,43.6725,43.3923,43.6024,104145.0
2016-08-17 13:00:00,49.81,50.2,49.8,49.93,105657.0,43.6112,43.9527,43.6024,43.7163,105657.0
2016-08-17 13:30:00,49.92,50.09,49.91,50.09,119957.0,43.7075,43.8564,43.6988,43.8564,119957.0
2016-08-17 14:00:00,50.14,51.35,49.67,50.97,595245.0,43.9001,44.9596,43.4886,44.6268,595245.0
2016-08-17 14:30:00,50.98,51.05,50.18,50.34,298485.0,44.6356,44.6969,43.9352,44.0752,298485.0
2016-08-17 15:00:00,50.32,50.6,50.29,50.35,145861.0,44.0577,44.3029,44.0315,44.084,145861.0
2016-08-17 15:30:00,50.37,50.88,50.33,50.67,316309.0,44.1015,44.548,44.0665,44.3642,316309.0
2016-08-18 09:30:00,51.27,51.45,51.1,51.15,192969.0,44.8895,45.0471,44.7407,44.7844,192969.0
2016-08-18 10:00:00,51.18,51.25,50.9,50.97,116304.0,44.8107,44.872,44.5656,44.6268,116304.0
2016-08-18 10:30:00,50.95,51.04,50.77,51.0,95006.0,44.6093,44.6881,44.4517,44.6531,95006.0
2016-08-18 11:00:00,50.98,51.05,50.76,50.97,97821.0,44.6356,44.6969,44.443,44.6268,97821.0
2016-08-18 11:30:00,50.97,51.2,50.94,51.12,76615.0,44.6268,44.8282,44.6006,44.7582,76615.0
2016-08-18 12:00:00,51.12,51.17,51.04,51.11,77284.0,44.7582,44.802,44.6881,44.7494,77284.0
2016-08-18 12:30:00,51.1,51.14,50.92,51.09,71595.0,44.7407,44.7757,44.5831,44.7319,71595.0
2016-08-18 13:00:00,51.1,51.29,51.07,51.26,88842.0,44.7407,44.907,44.7144,44.8808,88842.0
2016-08-18 13:30:00,51.28,51.39,51.24,51.36,79842.0,44.8983,44.9946,44.8632,44.9683,79842.0
2016-08-18 14:00:00,51.35,51.56,51.29,51.52,116930.0,44.9596,45.1434,44.907,45.1084,116930.0
2016-08-18 14:30:00,51.5,51.63,51.43,51.63,157524.0,45.0909,45.2047,45.0296,45.2047,157524.0
2016-08-18 15:00:00,51.63,51.64,51.48,51.53,156861.0,45.2047,45.2135,45.0734,45.1172,156861.0
2016-08-18 15:30:00,51.52,51.69,51.52,51.67,341728.0,45.1084,45.2572,45.1084,45.2397,341728.0
2016-08-19 09:30:00,50.57,50.84,49.99,50.81,476543.0,44.2766,44.513,43.7688,44.4868,476543.0
2016-08-19 10:00:00,50.81,50.9,50.41,50.54,158416.0,44.4868,44.5656,44.1365,44.2504,158416.0
2016-08-19 10:30:00,50.54,50.89,50.54,50.84,124548.0,44.2504,44.5568,44.2504,44.513,124548.0
2016-08-19 11:00:00,50.84,50.84,50.36,50.5,208136.0,44.513,44.513,44.0928,44.2153,208136.0
2016-08-19 11:30:00,50.48,50.49,50.27,50.4,129632.0,44.1978,44.2066,44.014,44.1278,129632.0
2016-08-19 12:00:00,50.37,50.39,50.24,50.28,77637.0,44.1015,44.119,43.9877,44.0227,77637.0
2016-08-19 12:30:00,50.27,50.3,50.16,50.19,86270.0,44.014,44.0402,43.9176,43.9439,86270.0
2016-08-19 13:00:00,50.19,50.33,50.18,50.27,120055.0,43.9439,44.0665,43.9352,44.014,120055.0
2016-08-19 13:30:00,50.25,50.46,50.25,50.39,63468.0,43.9964,44.1803,43.9964,44.119,63468.0
2016-08-19 14:00:00,50.39,50.47,50.36,50.4,42791.0,44.119,44.1891,44.0928,44.1278,42791.0
2016-08-19 14:30:00,50.39,50.4,50.21,50.21,88743.0,44.119,44.1278,43.9614,43.9614,88743.0
2016-08-19 15:00:00,50.22,50.31,50.11,50.2,143255.0,43.9702,44.049,43.8739,43.9527,143255.0
2016-08-19 15:30:00,50.19,50.24,50.01,50.03,697075.0,43.9439,43.9877,43.7863,43.8038,697075.0
2016-08-22 09:30:00,49.15,49.29,48.66,49.15,432219.0,43.0333,43.1559,42.6043,43.0333,432219.0
2016-08-22 10:00:00,49.14,49.48,49.0,49.35,155866.0,43.0246,43.3223,42.902,43.2084,155866.0
2016-08-22 10:30:00,49.35,49.45,49.18,49.22,104643.0,43.2084,43.296,43.0596,43.0946,104643.0
2016-08-22 11:00:00,49.2,49.28,49.01,49.01,104804.0,43.0771,43.1472,42.9108,42.9108,104804.0
2016-08-22 11:30:00,49.01,49.05,48.73,48.93,90904.0,42.9108,42.9458,42.6656,42.8407,90904.0
2016-08-22 12:00:00,48.94,48.98,48.77,48.93,80888.0,42.8495,42.8845,42.7006,42.8407,80888.0
2016-08-22 12:30:00,48.94,48.97,48.81,48.82,59359.0,42.8495,42.8757,42.7357,42.7444,59359.0
2016-08-22 13:00:00,48.82,48.89,48.76,48.78,68613.0,42.7444,42.8057,42.6919,42.7094,68613.0
2016-08-22 13:30:00,48.78,48.88,48.73,48.83,49088.0,42.7094,42.7969,42.6656,42.7532,49088.0
2016-08-22 14:00:00,48.83,48.91,48.76,48.76,45325.0,42.7532,42.8232,42.6919,42.6919,45325.0
2016-08-22 14:30:00,48.76,48.93,48.73,48.89,53676.0,42.6919,42.8407,42.6656,42.8057,53676.0
2016-08-22 15:00:00,48.88,49.13,48.81,49.1,90541.0,42.7969,43.0158,42.7357,42.9896,90541.0
2016-08-22 15:30:00,49.1,49.17,48.9,48.95,365932.0,42.9896,43.0509,42.8145,42.8582,365932.0
2016-08-23 09:30:00,49.7,49.72,49.05,49.32,206804.0,43.5149,43.5324,42.9458,43.1822,206804.0
2016-08-23 10:00:00,49.34,49.36,49.17,49.36,92675.0,43.1997,43.2172,43.0509,43.2172,92675.0
2016-08-23 10:30:00,49.35,49.42,49.26,49.32,63207.0,43.2084,43.2697,43.1296,43.1822,63207.0
2016-08-23 11:00:00,49.31,49.31,48.86,48.86,137577.0,43.1734,43.1734,42.7794,42.7794,137577.0
2016-08-23 11:30:00,48.86,48.88,48.39,48.45,119753.0,42.7794,42.7969,42.3679,42.4205,119753.0
2016-08-23 12:00:00,48.44,48.55,48.21,48.28,95287.0,42.4117,42.508,42.2103,42.2716,95287.0
2016-08-23 12:30:00,48.28,48.73,48.24,48.7,79730.0,42.2716,42.6656,42.2366,42.6393,79730.0
2016-08-23 13:00:00,48.7,48.85,48.66,48.82,105218.0,42.6393,42.7707,42.6043,42.7444,105218.0
2016-08-23 13:30:00,48.81,48.83,48.62,48.65,123876.0,42.7357,42.7532,42.5693,42.5956,123876.0
2016-08-23 14:00:00,48.65,48.65,48.44,48.46,48008.0,42.5956,42.5956,42.4117,42.4292,48008.0
2016-08-23 14:30:00,48.46,48.5,48.33,48.34,50363.0,42.4292,42.4642,42.3154,42.3241,50363.0
2016-08-23 15:00:00,48.35,48.43,48.23,48.24,97737.0,42.3329,42.4029,42.2278,42.2366,97737.0
2016-08-23 15:30:00,48.24,48.25,47.79,47.88,549716.0,42.2366,42.2453,41.8426,41.9214,549716.0
2016-08-24 09:30:00,47.1,47.12,46.32,46.46,415161.0,41.2385,41.256,40.5555,40.6781,415161.0
2016-08-24 10:00:00,46.46,46.47,45.6,46.0,325812.0,40.6781,40.6869,39.9251,40.2754,325812.0
2016-08-24 10:30:00,45.97,46.24,45.84,46.03,189620.0,40.2491,40.4855,40.1353,40.3016,189620.0
2016-08-24 11:00:00,46.02,46.07,45.78,45.84,187075.0,40.2929,40.3366,40.0827,40.1353,187075.0
2016-08-24 11:30:00,45.83,45.87,45.54,45.61,183450.0,40.1265,40.1615,39.8726,39.9339,183450.0
2016-08-24 12:00:00,45.61,45.79,45.55,45.56,121235.0,39.9339,40.0915,39.8814,39.8901,121235.0
2016-08-24 12:30:00,45.55,45.73,45.54,45.72,99307.0,39.8814,40.039,39.8726,40.0302,99307.0
2016-08-24 13:00:00,45.71,45.77,45.51,45.57,93162.0,40.0214,40.074,39.8463,39.8989,93162.0
2016-08-24 13:30:00,45.57,45.59,45.24,45.35,136101.0,39.8989,39.9164,39.6099,39.7062,136101.0
2016-08-24 14:00:00,45.35,45.35,44.65,44.66,299579.0,39.7062,39.7062,39.0934,39.1021,299579.0
2016-08-24 14:30:00,44.65,44.67,43.97,44.31,405131.0,39.0934,39.1109,38.498,38.7957,405131.0
2016-08-24 15:00:00,44.33,44.4,43.99,44.4,388353.0,38.8132,38.8745,38.5155,38.8745,388353.0
2016-08-24 15:30:00,44.4,44.56,44.03,44.07,1044328.0,38.8745,39.0146,38.5505,38.5855,1044328.0
2016-08-25 09:30:00,44.11,45.17,43.47,44.98,586007.0,38.6206,39.5486,38.0602,39.3823,586007.0
2016-08-25 10:00:00,44.97,45.87,44.97,45.73,333862.0,39.3735,40.1615,39.3735,40.039,333862.0
2016-08-25 10:30:00,45.74,46.13,45.39,46.08,246341.0,40.0477,40.3892,39.7413,40.3454,246341.0
2016-08-25 11:00:00,46.08,46.47,46.05,46.34,197627.0,40.3454,40.6869,40.3191,40.573,197627.0
2016-08-25 11:30:00,46.33,46.41,45.42,45.65,203075.0,40.5643,40.6343,39.7675,39.9689,203075.0
2016-08-25 12:00:00,45.66,46.03,45.58,45.99,117721.0,39.9777,40.3016,39.9076,40.2666,117721.0
2016-08-25 12:30:00,46.0,46.1,45.61,45.79,89147.0,40.2754,40.3629,39.9339,40.0915,89147.0
2016-08-25 13:00:00,45.79,45.87,45.13,45.16,159460.0,40.0915,40.1615,39.5136,39.5399,159460.0
2016-08-25 13:30:00,45.17,45.18,44.56,44.66,222541.0,39.5486,39.5574,39.0146,39.1021,222541.0
2016-08-25 14:00:00,44.67,45.07,44.66,44.99,218782.0,39.1109,39.4611,39.1021,39.391,218782.0
2016-08-25 14:30:00,44.98,44.98,44.54,44.59,229375.0,39.3823,39.3823,38.997,39.0408,229375.0
2016-08-25 15:00:00,44.58,44.96,44.43,44.89,231209.0,39.0321,39.3648,38.9007,39.3035,231209.0
2016-08-25 15:30:00,44.89,45.58,44.89,45.51,688380.0,39.3035,39.9076,39.3035,39.8463,688380.0
2016-08-26 09:30:00,46.57,46.65,45.94,46.44,375148.0,40.7744,40.8445,40.2228,40.6606,375148.0
2016-08-26 10:00:00,46.41,47.73,44.57,47.3,725738.0,40.6343,41.7901,39.0233,41.4136,725738.0
2016-08-26 10:30:00,47.27,47.4,46.41,46.84,233163.0,41.3873,41.5011,40.6343,41.0108,233163.0
2016-08-26 11:00:00,46.88,47.45,46.73,47.01,248837.0,41.0458,41.5449,40.9145,41.1597,248837.0
2016-08-26 11:30:00,46.99,47.16,45.45,45.98,283998.0,41.1421,41.291,39.7938,40.2578,283998.0
2016-08-26 12:00:00,45.97,45.98,44.93,45.78,351394.0,40.2491,40.2578,39.3385,40.0827,351394.0
2016-08-26 12:30:00,45.79,46.25,45.55,46.11,173411.0,40.0915,40.4942,39.8814,40.3717,173411.0
2016-08-26 13:00:00,46.11,46.11,45.47,45.73,104523.0,40.3717,40.3717,39.8113,40.039,104523.0
2016-08-26 13:30:00,45.71,45.71,45.18,45.39,127664.0,40.0214,40.0214,39.5574,39.7413,127664.0
2016-08-26 14:00:00,45.4,45.45,45.02,45.11,167259.0,39.75,39.7938,39.4173,39.4961,167259.0
2016-08-26 14:30:00,45.08,45.1,44.57,44.77,237834.0,39.4698,39.4874,39.0233,39.1984,237834.0
2016-08-26 15:00:00,44.77,45.29,44.7,45.14,210132.0,39.1984,39.6537,39.1371,39.5224,210132.0
2016-08-26 15:30:00,45.13,45.58,45.13,45.16,684212.0,39.5136,39.9076,39.5136,39.5399,684212.0
2016-08-29 09:30:00,44.42,45.28,44.3,44.92,337085.0,38.892,39.645,38.7869,39.3298,337085.0
2016-08-29 10:00:00,44.97,45.2,44.88,45.01,118964.0,39.3735,39.5749,39.2947,39.4086,118964.0
2016-08-29 10:30:00,45.01,45.08,44.71,44.85,112915.0,39.4086,39.4698,39.1459,39.2685,112915.0
2016-08-29 11:00:00,44.86,45.32,44.82,45.24,116659.0,39.2772,39.68,39.2422,39.6099,116659.0
2016-08-29 11:30:00,45.23,45.64,45.22,45.42,112812.0,39.6012,39.9602,39.5924,39.7675,112812.0
2016-08-29 12:00:00,45.44,45.66,45.2,45.36,102515.0,39.785,39.9777,39.5749,39.715,102515.0
2016-08-29 12:30:00,45.37,45.6,45.35,45.55,59039.0,39.7238,39.9251,39.7062,39.8814,59039.0
2016-08-29 13:00:00,45.55,45.83,45.54,45.73,74580.0,39.8814,40.1265,39.8726,40.039,74580.0
2016-08-29 13:30:00,45.74,45.83,45.57,45.68,37682.0,40.0477,40.1265,39.8989,39.9952,37682.0
2016-08-29 14:00:00,45.69,45.77,45.54,45.62,55765.0,40.0039,40.074,39.8726,39.9426,55765.0
2016-08-29 14:30:00,45.63,45.67,45.41,45.55,78637.0,39.9514,39.9864,39.7588,39.8814,78637.0
2016-08-29 15:00:00,45.56,45.66,45.36,45.36,64500.0,39.8901,39.9777,39.715,39.715,64500.0
2016-08-29 15:30:00,45.31,45.45,45.24,45.32,257181.0,39.6712,39.7938,39.6099,39.68,257181.0
2016-08-30 09:30:00,44.69,45.11,44.62,44.73,233810.0,39.1284,39.4961,39.0671,39.1634,233810.0
2016-08-30 10:00:00,44.72,44.97,44.29,44.53,152722.0,39.1546,39.3735,38.7782,38.9883,152722.0
2016-08-30 10:30:00,44.51,44.64,44.37,44.59,108032.0,38.9708,39.0846,38.8482,39.0408,108032.0
2016-08-30 11:00:00,44.59,44.71,44.27,44.29,201419.0,39.0408,39.1459,38.7606,38.7782,201419.0
2016-08-30 11:30:00,44.31,44.32,43.95,44.24,173718.0,38.7957,38.8044,38.4805,38.7344,173718.0
2016-08-30 12:00:00,44.25,44.29,43.76,43.8,177171.0,38.7431,38.7782,38.3141,38.3491,177171.0
2016-08-30 12:30:00,43.79,43.9,43.56,43.56,159560.0,38.3404,38.4367,38.139,38.139,159560.0
2016-08-30 13:00:00,43.55,43.67,43.24,43.26,154041.0,38.1303,38.2353,37.8588,37.8763,154041.0
2016-08-30 13:30:00,43.24,43.26,42.87,42.98,220789.0,37.8588,37.8763,37.5349,37.6312,220789.0
2016-08-30 14:00:00,42.97,43.01,42.39,42.44,290007.0,37.6224,37.6575,37.1146,37.1584,290007.0
2016-08-30 14:30:00,42.42,42.6,42.31,42.39,234080.0,37.1409,37.2985,37.0446,37.1146,234080.0
2016-08-30 15:00:00,42.4,42.67,42.34,42.36,307092.0,37.1234,37.3598,37.0708,37.0883,307092.0
2016-08-30 15:30:00,42.36,42.94,42.36,42.8,820705.0,37.0883,37.5962,37.0883,37.4736,820705.0
2016-08-31 09:30:00,42.1,42.55,41.74,42.31,533943.0,36.8607,37.2547,36.5455,37.0446,533943.0
2016-08-31 10:00:00,42.19,42.36,42.04,42.12,215806.0,36.9395,37.0883,36.8082,36.8782,215806.0
2016-08-31 10:30:00,42.1,42.1,41.44,41.67,344973.0,36.8607,36.8607,36.2828,36.4842,344973.0
2016-08-31 11:00:00,41.67,41.93,41.31,41.43,241172.0,36.4842,36.7119,36.169,36.2741,241172.0
2016-08-31 11:30:00,41.43,41.83,41.41,41.8,237707.0,36.2741,36.6243,36.2566,36.598,237707.0
2016-08-31 12:00:00,41.79,41.94,41.64,41.65,201087.0,36.5893,36.7206,36.458,36.4667,201087.0
2016-08-31 12:30:00,41.64,41.66,41.41,41.47,167279.0,36.458,36.4755,36.2566,36.3091,167279.0
2016-08-31 13:00:00,41.47,41.74,41.39,41.64,133684.0,36.3091,36.5455,36.2391,36.458,133684.0
2016-08-31 13:30:00,41.64,41.82,41.59,41.73,104312.0,36.458,36.6155,36.4142,36.5367,104312.0
2016-08-31 14:00:00,41.73,41.92,41.62,41.67,100344.0,36.5367,36.7031,36.4404,36.4842,100344.0
2016-08-31 14:30:00,41.69,41.76,41.51,41.58,146337.0,36.5017,36.563,36.3441,36.4054,146337.0
2016-08-31 15:00:00,41.57,41.98,41.54,41.96,131207.0,36.3967,36.7556,36.3704,36.7381,131207.0
2016-08-31 15:30:00,41.96,42.03,41.69,41.76,417118.0,36.7381,36.7994,36.5017,36.563,417118.0
2016-09-01 09:30:00,41.38,41.61,41.11,41.31,431514.0,36.2303,36.4317,35.9939,36.169,431514.0
2016-09-01 10:00:00,41.32,42.94,41.32,42.85,523817.0,36.1778,37.5962,36.1778,37.5174,523817.0
2016-09-01 10:30:00,42.85,43.1,42.56,43.03,226129.0,37.5174,37.7363,37.2635,37.675,226129.0
2016-09-01 11:00:00,43.02,43.44,42.77,43.01,309562.0,37.6662,38.0339,37.4473,37.6575,309562.0
2016-09-01 11:30:00,43.02,43.44,42.93,43.38,212790.0,37.6662,38.0339,37.5874,37.9814,212790.0
2016-09-01 12:00:00,43.39,43.54,43.19,43.38,216120.0,37.9902,38.1215,37.8151,37.9814,216120.0
2016-09-01 12:30:00,43.38,43.54,43.24,43.52,122220.0,37.9814,38.1215,37.8588,38.104,122220.0
2016-09-01 13:00:00,43.52,43.8,43.51,43.68,139248.0,38.104,38.3491,38.0952,38.2441,139248.0
2016-09-01 13:30:00,43.69,43.69,43.28,43.47,139068.0,38.2528,38.2528,37.8939,38.0602,139068.0
2016-09-01 14:00:00,43.48,43.49,43.18,43.48,132811.0,38.069,38.0777,37.8063,38.069,132811.0
2016-09-01 14:30:00,43.47,43.6,43.39,43.54,140978.0,38.0602,38.174,37.9902,38.1215,140978.0
2016-09-01 15:00:00,43.53,43.58,43.12,43.28,164568.0,38.1127,38.1565,37.7538,37.8939,164568.0
2016-09-01 15:30:00,43.28,43.92,43.22,43.75,766087.0,37.8939,38.4542,37.8413,38.3054,766087.0
2016-09-02 09:30:00,45.63,46.05,45.16,45.55,580851.0,39.9514,40.3191,39.5399,39.8814,580851.0
2016-09-02 10:00:00,45.54,45.75,44.8,45.2,306258.0,39.8726,40.0565,39.2247,39.5749,306258.0
2016-09-02 10:30:00,45.19,45.19,44.43,44.63,246762.0,39.5662,39.5662,38.9007,39.0758,246762.0
2016-09-02 11:00:00,44.59,45.03,44.52,44.83,210820.0,39.0408,39.4261,38.9795,39.251,210820.0
2016-09-02 11:30:00,44.83,45.27,44.73,45.23,181855.0,39.251,39.6362,39.1634,39.6012,181855.0
2016-09-02 12:00:00,45.24,45.61,45.17,45.61,191748.0,39.6099,39.9339,39.5486,39.9339,191748.0
2016-09-02 12:30:00,45.6,45.81,45.53,45.6,188583.0,39.9251,40.109,39.8638,39.9251,188583.0
2016-09-02 13:00:00,45.61,45.83,45.47,45.83,180410.0,39.9339,40.1265,39.8113,40.1265,180410.0
2016-09-02 13:30:00,45.85,45.88,45.49,45.69,114024.0,40.144,40.1703,39.8288,40.0039,114024.0
2016-09-02 14:00:00,45.69,45.85,45.64,45.8,116176.0,40.0039,40.144,39.9602,40.1002,116176.0
2016-09-02 14:30:00,45.8,46.1,45.79,46.01,140228.0,40.1002,40.3629,40.0915,40.2841,140228.0
2016-09-02 15:00:00,46.02,46.22,46.01,46.14,201548.0,40.2929,40.468,40.2841,40.3979,201548.0
2016-09-02 15:30:00,46.14,46.33,46.02,46.27,786472.0,40.3979,40.5643,40.2929,40.5118,786472.0
2016-09-06 09:30:00,47.53,47.63,47.0,47.06,488412.0,41.6149,41.7025,41.1509,41.2034,488412.0
2016-09-06 10:00:00,47.08,48.04,47.08,47.94,556308.0,41.2209,42.0615,41.2209,41.9739,556308.0
2016-09-06 10:30:00,47.94,48.4,47.94,48.06,300265.0,41.9739,42.3767,41.9739,42.079,300265.0
2016-09-06 11:00:00,48.08,48.51,48.08,48.38,288568.0,42.0965,42.473,42.0965,42.3592,288568.0
2016-09-06 11:30:00,48.39,48.42,48.17,48.24,142164.0,42.3679,42.3942,42.1753,42.2366,142164.0
2016-09-06 12:00:00,48.23,48.71,48.22,48.64,161356.0,42.2278,42.6481,42.2191,42.5868,161356.0
2016-09-06 12:30:00,48.64,48.84,48.51,48.73,201381.0,42.5868,42.7619,42.473,42.6656,201381.0
2016-09-06 13:00:00,48.74,49.11,48.71,49.07,201774.0,42.6744,42.9983,42.6481,42.9633,201774.0
2016-09-06 13:30:00,49.08,49.16,48.96,49.09,175872.0,42.9721,43.0421,42.867,42.9808,175872.0
2016-09-06 14:00:00,49.09,49.11,48.56,48.68,231286.0,42.9808,42.9983,42.5168,42.6218,231286.0
2016-09-06 14:30:00,48.67,48.9,48.65,48.89,196489.0,42.6131,42.8145,42.5956,42.8057,196489.0
2016-09-06 15:00:00,48.88,48.91,48.56,48.57,165669.0,42.7969,42.8232,42.5168,42.5255,165669.0
2016-09-06 15:30:00,48.56,49.27,48.56,49.23,1150453.0,42.5168,43.1384,42.5168,43.1034,1150453.0
2016-09-07 09:30:00,49.06,49.08,48.53,48.81,315662.0,42.9545,42.9721,42.4905,42.7357,315662.0
2016-09-07 10:00:00,48.76,48.81,47.58,48.01,316574.0,42.6919,42.7357,41.6587,42.0352,316574.0
2016-09-07 10:30:00,48.01,48.14,47.82,47.93,182174.0,42.0352,42.149,41.8689,41.9652,182174.0
2016-09-07 11:00:00,47.93,47.93,47.64,47.76,164008.0,41.9652,41.9652,41.7113,41.8163,164008.0
2016-09-07 11:30:00,47.76,47.91,47.62,47.67,147987.0,41.8163,41.9477,41.6937,41.7375,147987.0
2016-09-07 12:00:00,47.67,47.71,47.11,47.17,241685.0,41.7375,41.7725,41.2472,41.2997,241685.0
2016-09-07 12:30:00,47.17,47.53,46.99,47.53,230916.0,41.2997,41.6149,41.1421,41.6149,230916.0
2016-09-07 13:00:00,47.51,47.83,47.46,47.53,181213.0,41.5974,41.8776,41.5537,41.6149,181213.0
2016-09-07 13:30:00,47.52,48.22,47.52,48.03,161161.0,41.6062,42.2191,41.6062,42.0527,161161.0
2016-09-07 14:00:00,48.01,48.11,47.75,47.82,183529.0,42.0352,42.1228,41.8076,41.8689,183529.0
2016-09-07 14:30:00,47.8,47.87,47.65,47.73,161855.0,41.8513,41.9126,41.72,41.7901,161855.0
2016-09-07 15:00:00,47.72,48.82,47.69,48.82,329811.0,41.7813,42.7444,41.755,42.7444,329811.0
2016-09-07 15:30:00,48.81,48.96,48.4,48.77,1052287.0,42.7357,42.867,42.3767,42.7006,1052287.0
2016-09-08 09:30:00,48.35,48.86,47.97,48.06,379937.0,42.3329,42.7794,42.0002,42.079,379937.0
2016-09-08 10:00:00,48.04,48.12,47.48,47.84,320413.0,42.0615,42.1315,41.5712,41.8864,320413.0
2016-09-08 10:30:00,47.92,48.34,47.89,48.25,116905.0,41.9564,42.3241,41.9301,42.2453,116905.0
2016-09-08 11:00:00,48.26,48.72,48.13,48.19,219448.0,42.2541,42.6569,42.1403,42.1928,219448.0
2016-09-08 11:30:00,48.2,48.26,47.73,47.77,197337.0,42.2016,42.2541,41.7901,41.8251,197337.0
2016-09-08 12:00:00,47.76,47.87,47.45,47.64,288034.0,41.8163,41.9126,41.5449,41.7113,288034.0
2016-09-08 12:30:00,47.63,47.97,47.53,47.79,149620.0,41.7025,42.0002,41.6149,41.8426,149620.0
2016-09-08 13:00:00,47.77,47.85,47.52,47.82,150302.0,41.8251,41.8951,41.6062,41.8689,150302.0
2016-09-08 13:30:00,47.8,47.8,47.62,47.64,76292.0,41.8513,41.8513,41.6937,41.7113,76292.0
2016-09-08 14:00:00,47.63,47.76,47.54,47.55,108933.0,41.7025,41.8163,41.6237,41.6325,108933.0
2016-09-08 14:30:00,47.55,47.57,47.32,47.42,190979.0,41.6325,41.65,41.4311,41.5186,190979.0
2016-09-08 15:00:00,47.42,47.82,47.36,47.76,163905.0,41.5186,41.8689,41.4661,41.8163,163905.0
2016-09-08 15:30:00,47.76,47.89,47.57,47.84,625808.0,41.8163,41.9301,41.65,41.8864,625808.0
2016-09-09 09:30:00,46.94,46.95,45.92,45.97,521426.0,41.0984,41.1071,40.2053,40.2491,521426.0
2016-09-09 10:00:00,45.97,46.69,45.78,46.5,482633.0,40.2491,40.8795,40.0827,40.7131,482633.0
2016-09-09 10:30:00,46.49,46.5,46.01,46.18,228362.0,40.7044,40.7131,40.2841,40.433,228362.0
2016-09-09 11:00:00,46.15,46.37,45.96,46.37,169801.0,40.4067,40.5993,40.2403,40.5993,169801.0
2016-09-09 11:30:00,46.36,46.38,45.95,46.11,203339.0,40.5906,40.6081,40.2316,40.3717,203339.0
2016-09-09 12:00:00,46.11,46.18,45.76,45.79,190796.0,40.3717,40.433,40.0652,40.0915,190796.0
2016-09-09 12:30:00,45.79,46.09,45.77,45.85,140500.0,40.0915,40.3542,40.074,40.144,140500.0
2016-09-09 13:00:00,45.83,45.99,45.1,45.12,346997.0,40.1265,40.2666,39.4874,39.5049,346997.0
2016-09-09 13:30:00,45.11,45.13,44.6,45.08,319864.0,39.4961,39.5136,39.0496,39.4698,319864.0
2016-09-09 14:00:00,45.05,45.06,44.16,44.5,339117.0,39.4436,39.4523,38.6643,38.962,339117.0
2016-09-09 14:30:00,44.5,44.88,44.47,44.77,342513.0,38.962,39.2947,38.9358,39.1984,342513.0
2016-09-09 15:00:00,44.76,44.94,44.45,44.75,368785.0,39.1897,39.3473,38.9182,39.1809,368785.0
2016-09-09 15:30:00,44.76,44.79,44.36,44.43,1060899.0,39.1897,39.2159,38.8394,38.9007,1060899.0
2016-09-12 09:30:00,43.48,44.94,43.33,44.81,837983.0,38.069,39.3473,37.9376,39.2334,837983.0
2016-09-12 10:00:00,44.76,45.61,44.76,45.36,298427.0,39.1897,39.9339,39.1897,39.715,298427.0
2016-09-12 10:30:00,45.38,45.46,45.15,45.31,257575.0,39.7325,39.8026,39.5311,39.6712,257575.0
2016-09-12 11:00:00,45.31,45.48,45.02,45.36,197361.0,39.6712,39.8201,39.4173,39.715,197361.0
2016-09-12 11:30:00,45.34,45.46,44.76,44.81,225846.0,39.6975,39.8026,39.1897,39.2334,225846.0
2016-09-12 12:00:00,44.81,44.84,44.41,44.65,153182.0,39.2334,39.2597,38.8832,39.0934,153182.0
2016-09-12 12:30:00,44.65,44.7,44.18,44.35,174481.0,39.0934,39.1371,38.6819,38.8307,174481.0
2016-09-12 13:00:00,44.33,45.74,44.19,45.05,379114.0,38.8132,40.0477,38.6906,39.4436,379114.0
2016-09-12 13:30:00,45.09,45.79,44.65,45.78,345432.0,39.4786,40.0915,39.0934,40.0827,345432.0
2016-09-12 14:00:00,45.81,46.69,45.81,46.29,493691.0,40.109,40.8795,40.109,40.5293,493691.0
2016-09-12 14:30:00,46.29,46.98,46.29,46.96,370605.0,40.5293,41.1334,40.5293,41.1159,370605.0
2016-09-12 15:00:00,46.96,46.99,46.51,46.81,435619.0,41.1159,41.1421,40.7219,40.9845,435619.0
2016-09-12 15:30:00,46.8,46.95,46.36,46.53,1042592.0,40.9758,41.1071,40.5906,40.7394,1042592.0
2016-09-13 09:30:00,45.72,46.24,45.36,45.54,504621.0,40.0302,40.4855,39.715,39.8726,504621.0
2016-09-13 10:00:00,45.5,45.83,45.28,45.56,301160.0,39.8376,40.1265,39.645,39.8901,301160.0
2016-09-13 10:30:00,45.55,45.98,45.44,45.71,221744.0,39.8814,40.2578,39.785,40.0214,221744.0
2016-09-13 11:00:00,45.71,45.71,44.88,45.06,291963.0,40.0214,40.0214,39.2947,39.4523,291963.0
2016-09-13 11:30:00,45.07,45.21,44.92,44.99,203830.0,39.4611,39.5837,39.3298,39.391,203830.0
2016-09-13 12:00:00,44.99,45.04,44.56,44.61,273533.0,39.391,39.4348,39.0146,39.0583,273533.0
2016-09-13 12:30:00,44.62,44.72,44.12,44.26,272214.0,39.0671,39.1546,38.6293,38.7519,272214.0
2016-09-13 13:00:00,44.26,44.8,43.88,44.49,322087.0,38.7519,39.2247,38.4192,38.9533,322087.0
2016-09-13 13:30:00,44.47,44.59,43.99,44.07,282661.0,38.9358,39.0408,38.5155,38.5855,282661.0
2016-09-13 14:00:00,44.05,44.29,43.98,43.99,229865.0,38.568,38.7782,38.5067,38.5155,229865.0
2016-09-13 14:30:00,44.0,44.35,43.77,44.14,341653.0,38.5243,38.8307,38.3229,38.6468,341653.0
2016-09-13 15:00:00,44.14,44.35,43.98,44.34,314564.0,38.6468,38.8307,38.5067,38.8219,314564.0
2016-09-13 15:30:00,44.34,44.57,44.15,44.38,746582.0,38.8219,39.0233,38.6556,38.857,746582.0
2016-09-14 09:30:00,45.19,45.88,45.08,45.75,331200.0,39.5662,40.1703,39.4698,40.0565,331200.0
2016-09-14 10:00:00,45.75,46.19,45.66,45.77,300473.0,40.0565,40.4417,39.9777,40.074,300473.0
2016-09-14 10:30:00,45.77,46.07,45.16,45.17,211463.0,40.074,40.3366,39.5399,39.5486,211463.0
2016-09-14 11:00:00,45.17,45.8,45.17,45.49,198523.0,39.5486,40.1002,39.5486,39.8288,198523.0
2016-09-14 11:30:00,45.5,45.53,44.82,45.24,176365.0,39.8376,39.8638,39.2422,39.6099,176365.0
2016-09-14 12:00:00,45.26,45.38,44.95,44.98,110736.0,39.6274,39.7325,39.356,39.3823,110736.0
2016-09-14 12:30:00,45.0,45.08,44.57,44.93,114155.0,39.3998,39.4698,39.0233,39.3385,114155.0
2016-09-14 13:00:00,44.91,45.2,44.87,45.04,108609.0,39.321,39.5749,39.286,39.4348,108609.0
2016-09-14 13:30:00,45.11,45.28,44.82,44.9,154776.0,39.4961,39.645,39.2422,39.3122,154776.0
2016-09-14 14:00:00,44.89,45.16,44.74,45.13,158008.0,39.3035,39.5399,39.1722,39.5136,158008.0
2016-09-14 14:30:00,45.13,45.19,44.93,44.97,135083.0,39.5136,39.5662,39.3385,39.3735,135083.0
2016-09-14 15:00:00,44.98,45.06,44.76,44.8,129928.0,39.3823,39.4523,39.1897,39.2247,129928.0
2016-09-14 15:30:00,44.8,44.93,44.63,44.7,379853.0,39.2247,39.3385,39.0758,39.1371,379853.0
2016-09-15 09:30:00,44.46,45.05,44.07,44.21,366662.0,38.927,39.4436,38.5855,38.7081,366662.0
2016-09-15 10:00:00,44.18,44.59,43.85,44.45,264627.0,38.6819,39.0408,38.3929,38.9182,264627.0
2016-09-15 10:30:00,44.45,45.56,44.41,45.55,256490.0,38.9182,39.8901,38.8832,39.8814,256490.0
2016-09-15 11:00:00,45.57,45.66,45.12,45.2,196807.0,39.8989,39.9777,39.5049,39.5749,196807.0
2016-09-15 11:30:00,45.22,45.85,45.22,45.77,232439.0,39.5924,40.144,39.5924,40.074,232439.0
2016-09-15 12:00:00,45.77,45.82,45.49,45.58,167993.0,40.074,40.1178,39.8288,39.9076,167993.0
2016-09-15 12:30:00,45.58,45.65,45.06,45.45,157456.0,39.9076,39.9689,39.4523,39.7938,157456.0
2016-09-15 13:00:00,45.46,45.61,45.19,45.36,113831.0,39.8026,39.9339,39.5662,39.715,113831.0
2016-09-15 13:30:00,45.4,45.74,45.32,45.61,118437.0,39.75,40.0477,39.68,39.9339,118437.0
2016-09-15 14:00:00,45.61,45.72,45.39,45.43,101496.0,39.9339,40.0302,39.7413,39.7763,101496.0
2016-09-15 14:30:00,45.44,45.52,45.19,45.38,104017.0,39.785,39.8551,39.5662,39.7325,104017.0
2016-09-15 15:00:00,45.4,45.55,44.98,45.08,170878.0,39.75,39.8814,39.3823,39.4698,170878.0
2016-09-15 15:30:00,45.07,45.1,44.74,44.86,527223.0,39.4611,39.4874,39.1722,39.2772,527223.0
2016-09-16 09:30:00,44.07,44.63,44.02,44.61,343107.0,38.5855,39.0758,38.5418,39.0583,343107.0
2016-09-16 10:00:00,44.59,44.83,44.35,44.65,222577.0,39.0408,39.251,38.8307,39.0934,222577.0
2016-09-16 10:30:00,44.63,45.19,44.56,44.9,148140.0,39.0758,39.5662,39.0146,39.3122,148140.0
2016-09-16 11:00:00,44.88,45.02,44.56,44.56,122513.0,39.2947,39.4173,39.0146,39.0146,122513.0
2016-09-16 11:30:00,44.56,44.59,44.14,44.19,160477.0,39.0146,39.0408,38.6468,38.6906,160477.0
2016-09-16 12:00:00,44.2,44.21,43.89,44.1,169826.0,38.6994,38.7081,38.4279,38.6118,169826.0
2016-09-16 12:30:00,44.11,44.16,43.92,44.07,109290.0,38.6206,38.6643,38.4542,38.5855,109290.0
2016-09-16 13:00:00,44.05,44.08,43.58,43.66,144810.0,38.568,38.5943,38.1565,38.2266,144810.0
2016-09-16 13:30:00,43.65,43.84,43.57,43.81,207600.0,38.2178,38.3842,38.1478,38.3579,207600.0
2016-09-16 14:00:00,43.83,43.83,43.64,43.72,157808.0,38.3754,38.3754,38.2091,38.2791,157808.0
2016-09-16 14:30:00,43.72,43.92,43.63,43.66,184796.0,38.2791,38.4542,38.2003,38.2266,184796.0
2016-09-16 15:00:00,43.66,43.98,43.66,43.84,228323.0,38.2266,38.5067,38.2266,38.3842,228323.0
2016-09-16 15:30:00,43.84,44.15,43.75,43.9,950833.0,38.3842,38.6556,38.3054,38.4367,950833.0
2016-09-19 09:30:00,44.94,44.96,44.43,44.76,310939.0,39.3473,39.3648,38.9007,39.1897,310939.0
2016-09-19 10:00:00,44.78,45.06,44.63,44.8,183422.0,39.2072,39.4523,39.0758,39.2247,183422.0
2016-09-19 10:30:00,44.8,44.98,44.44,44.58,218116.0,39.2247,39.3823,38.9095,39.0321,218116.0
2016-09-19 11:00:00,44.6,44.65,44.35,44.56,109466.0,39.0496,39.0934,38.8307,39.0146,109466.0
2016-09-19 11:30:00,44.56,44.73,44.52,44.63,84552.0,39.0146,39.1634,38.9795,39.0758,84552.0
2016-09-19 12:00:00,44.64,44.68,44.3,44.46,90907.0,39.0846,39.1196,38.7869,38.927,90907.0
2016-09-19 12:30:00,44.45,44.51,44.31,44.33,96187.0,38.9182,38.9708,38.7957,38.8132,96187.0
2016-09-19 13:00:00,44.32,44.54,44.25,44.5,69381.0,38.8044,38.997,38.7431,38.962,69381.0
2016-09-19 13:30:00,44.48,44.48,44.11,44.33,86734.0,38.9445,38.9445,38.6206,38.8132,86734.0
2016-09-19 14:00:00,44.33,44.46,44.26,44.39,61888.0,38.8132,38.927,38.7519,38.8657,61888.0
2016-09-19 14:30:00,44.4,44.66,44.39,44.58,104650.0,38.8745,39.1021,38.8657,39.0321,104650.0
2016-09-19 15:00:00,44.57,44.6,44.33,44.44,76667.0,39.0233,39.0496,38.8132,38.9095,76667.0
2016-09-19 15:30:00,44.41,44.56,44.23,44.44,465132.0,38.8832,39.0146,38.7256,38.9095,465132.0
2016-09-20 09:30:00,44.23,44.31,43.93,44.21,171825.0,38.7256,38.7957,38.463,38.7081,171825.0
2016-09-20 10:00:00,44.24,44.38,44.04,44.22,79940.0,38.7344,38.857,38.5593,38.7169,79940.0
2016-09-20 10:30:00,44.25,44.72,44.19,44.58,102398.0,38.7431,39.1546,38.6906,39.0321,102398.0
2016-09-20 11:00:00,44.61,44.79,44.49,44.5,104032.0,39.0583,39.2159,38.9533,38.962,104032.0
2016-09-20 11:30:00,44.53,44.61,44.21,44.23,50857.0,38.9883,39.0583,38.7081,38.7256,50857.0
2016-09-20 12:00:00,44.21,44.39,44.14,44.35,72560.0,38.7081,38.8657,38.6468,38.8307,72560.0
2016-09-20 12:30:00,44.35,44.36,44.0,44.03,44716.0,38.8307,38.8394,38.5243,38.5505,44716.0
2016-09-20 13:00:00,44.04,44.13,43.99,44.12,36286.0,38.5593,38.6381,38.5155,38.6293,36286.0
2016-09-20 13:30:00,44.09,44.25,44.04,44.22,61743.0,38.6031,38.7431,38.5593,38.7169,61743.0
2016-09-20 14:00:00,44.22,44.24,44.06,44.11,56414.0,38.7169,38.7344,38.5768,38.6206,56414.0
2016-09-20 14:30:00,44.11,44.28,44.09,44.28,54375.0,38.6206,38.7694,38.6031,38.7694,54375.0
2016-09-20 15:00:00,44.27,44.57,44.24,44.57,82786.0,38.7606,39.0233,38.7344,39.0233,82786.0
2016-09-20 15:30:00,44.58,44.63,44.43,44.48,292465.0,39.0321,39.0758,38.9007,38.9445,292465.0
2016-09-21 09:30:00,45.52,45.54,45.19,45.5,209489.0,39.8551,39.8726,39.5662,39.8376,209489.0
2016-09-21 10:00:00,45.51,45.95,45.5,45.78,153447.0,39.8463,40.2316,39.8376,40.0827,153447.0
2016-09-21 10:30:00,45.8,45.97,45.38,45.46,159596.0,40.1002,40.2491,39.7325,39.8026,159596.0
2016-09-21 11:00:00,45.5,45.78,45.33,45.7,133231.0,39.8376,40.0827,39.6887,40.0127,133231.0
2016-09-21 11:30:00,45.71,45.75,45.53,45.64,71316.0,40.0214,40.0565,39.8638,39.9602,71316.0
2016-09-21 12:00:00,45.62,45.72,45.5,45.54,40205.0,39.9426,40.0302,39.8376,39.8726,40205.0
2016-09-21 12:30:00,45.53,45.62,45.4,45.56,63382.0,39.8638,39.9426,39.75,39.8901,63382.0
2016-09-21 13:00:00,45.56,45.77,45.56,45.69,62665.0,39.8901,40.074,39.8901,40.0039,62665.0
2016-09-21 13:30:00,45.69,45.82,45.68,45.77,47238.0,40.0039,40.1178,39.9952,40.074,47238.0
2016-09-21 14:00:00,45.85,47.48,45.31,46.55,969165.0,40.144,41.5712,39.6712,40.7569,969165.0
2016-09-21 14:30:00,46.55,47.15,46.33,47.09,587183.0,40.7569,41.2822,40.5643,41.2297,587183.0
2016-09-21 15:00:00,47.1,47.61,46.95,47.5,387395.0,41.2385,41.685,41.1071,41.5887,387395.0
2016-09-21 15:30:00,47.51,48.12,47.47,47.9,1260873.0,41.5974,42.1315,41.5624,41.9389,1260873.0
2016-09-22 09:30:00,48.57,48.97,48.34,48.81,626384.0,42.5255,42.8757,42.3241,42.7357,626384.0
2016-09-22 10:00:00,48.8,48.89,48.13,48.24,257689.0,42.7269,42.8057,42.1403,42.2366,257689.0
2016-09-22 10:30:00,48.23,48.34,47.66,47.9,281975.0,42.2278,42.3241,41.7288,41.9389,281975.0
2016-09-22 11:00:00,47.89,48.23,47.68,47.75,304798.0,41.9301,42.2278,41.7463,41.8076,304798.0
2016-09-22 11:30:00,47.77,48.14,47.4,48.14,206959.0,41.8251,42.149,41.5011,42.149,206959.0
2016-09-22 12:00:00,48.15,48.24,47.75,47.8,134346.0,42.1578,42.2366,41.8076,41.8513,134346.0
2016-09-22 12:30:00,47.8,48.15,47.76,48.03,139543.0,41.8513,42.1578,41.8163,42.0527,139543.0
2016-09-22 13:00:00,48.05,48.08,47.79,47.83,83560.0,42.0702,42.0965,41.8426,41.8776,83560.0
2016-09-22 13:30:00,47.84,48.01,47.69,47.72,73997.0,41.8864,42.0352,41.755,41.7813,73997.0
2016-09-22 14:00:00,47.72,47.78,47.18,47.26,166792.0,41.7813,41.8338,41.3085,41.3785,166792.0
2016-09-22 14:30:00,47.26,47.26,46.74,46.95,311808.0,41.3785,41.3785,40.9233,41.1071,311808.0
2016-09-22 15:00:00,46.95,47.32,46.9,47.08,198553.0,41.1071,41.4311,41.0633,41.2209,198553.0
2016-09-22 15:30:00,47.09,47.42,47.05,47.09,685020.0,41.2297,41.5186,41.1947,41.2297,685020.0
2016-09-23 09:30:00,46.87,47.17,46.53,47.01,320343.0,41.0371,41.2997,40.7394,41.1597,320343.0
2016-09-23 10:00:00,47.02,47.09,46.51,46.86,165603.0,41.1684,41.2297,40.7219,41.0283,165603.0
2016-09-23 10:30:00,46.89,46.89,46.41,46.63,99909.0,41.0546,41.0546,40.6343,40.827,99909.0
2016-09-23 11:00:00,46.66,46.8,46.48,46.55,123084.0,40.8532,40.9758,40.6956,40.7569,123084.0
2016-09-23 11:30:00,46.54,46.66,46.24,46.27,119302.0,40.7482,40.8532,40.4855,40.5118,119302.0
2016-09-23 12:00:00,46.26,46.27,45.65,45.78,256649.0,40.503,40.5118,39.9689,40.0827,256649.0
2016-09-23 12:30:00,45.77,45.85,45.41,45.74,204903.0,40.074,40.144,39.7588,40.0477,204903.0
2016-09-23 13:00:00,45.73,45.88,45.63,45.8,103884.0,40.039,40.1703,39.9514,40.1002,103884.0
2016-09-23 13:30:00,45.8,45.8,45.13,45.29,168414.0,40.1002,40.1002,39.5136,39.6537,168414.0
2016-09-23 14:00:00,45.3,45.44,45.14,45.32,150624.0,39.6625,39.785,39.5224,39.68,150624.0
2016-09-23 14:30:00,45.33,45.34,44.98,45.18,263783.0,39.6887,39.6975,39.3823,39.5574,263783.0
2016-09-23 15:00:00,45.17,45.65,45.14,45.58,268964.0,39.5486,39.9689,39.5224,39.9076,268964.0
2016-09-23 15:30:00,45.59,45.68,45.25,45.43,728667.0,39.9164,39.9952,39.6187,39.7763,728667.0
2016-09-26 09:30:00,45.8,46.35,45.7,45.83,331973.0,40.1002,40.5818,40.0127,40.1265,331973.0
2016-09-26 10:00:00,45.82,46.02,45.56,45.75,149987.0,40.1178,40.2929,39.8901,40.0565,149987.0
2016-09-26 10:30:00,45.79,45.9,45.63,45.68,70219.0,40.0915,40.1878,39.9514,39.9952,70219.0
2016-09-26 11:00:00,45.67,45.97,45.38,45.55,139171.0,39.9864,40.2491,39.7325,39.8814,139171.0
2016-09-26 11:30:00,45.57,45.68,45.29,45.32,96990.0,39.8989,39.9952,39.6537,39.68,96990.0
2016-09-26 12:00:00,45.31,45.35,45.08,45.16,114850.0,39.6712,39.7062,39.4698,39.5399,114850.0
2016-09-26 12:30:00,45.17,45.38,45.0,45.31,81235.0,39.5486,39.7325,39.3998,39.6712,81235.0
2016-09-26 13:00:00,45.3,45.48,45.14,45.17,62560.0,39.6625,39.8201,39.5224,39.5486,62560.0
2016-09-26 13:30:00,45.18,45.54,45.14,45.44,64388.0,39.5574,39.8726,39.5224,39.785,64388.0
2016-09-26 14:00:00,45.45,45.54,45.19,45.2,70261.0,39.7938,39.8726,39.5662,39.5749,70261.0
2016-09-26 14:30:00,45.18,45.18,44.74,44.94,182458.0,39.5574,39.5574,39.1722,39.3473,182458.0
2016-09-26 15:00:00,44.93,44.95,44.81,44.9,141804.0,39.3385,39.356,39.2334,39.3122,141804.0
2016-09-26 15:30:00,44.9,45.08,44.73,44.88,387836.0,39.3122,39.4698,39.1634,39.2947,387836.0
2016-09-27 09:30:00,44.31,44.54,43.96,44.25,355249.0,38.7957,38.997,38.4892,38.7431,355249.0
2016-09-27 10:00:00,44.24,44.54,44.09,44.53,213910.0,38.7344,38.997,38.6031,38.9883,213910.0
2016-09-27 10:30:00,44.54,44.59,44.1,44.13,151141.0,38.997,39.0408,38.6118,38.6381,151141.0
2016-09-27 11:00:00,44.12,44.18,43.53,43.57,265177.0,38.6293,38.6819,38.1127,38.1478,265177.0
2016-09-27 11:30:00,43.56,43.83,43.26,43.58,255616.0,38.139,38.3754,37.8763,38.1565,255616.0
2016-09-27 12:00:00,43.57,43.87,43.48,43.71,187119.0,38.1478,38.4104,38.069,38.2703,187119.0
2016-09-27 12:30:00,43.72,44.0,43.57,43.94,127408.0,38.2791,38.5243,38.1478,38.4717,127408.0
2016-09-27 13:00:00,43.93,44.08,43.8,44.05,142262.0,38.463,38.5943,38.3491,38.568,142262.0
2016-09-27 13:30:00,44.05,44.22,43.89,43.9,154662.0,38.568,38.7169,38.4279,38.4367,154662.0
2016-09-27 14:00:00,43.89,43.96,43.7,43.76,160251.0,38.4279,38.4892,38.2616,38.3141,160251.0
2016-09-27 14:30:00,43.74,43.91,43.7,43.82,125093.0,38.2966,38.4455,38.2616,38.3667,125093.0
2016-09-27 15:00:00,43.82,43.85,43.66,43.78,131071.0,38.3667,38.3929,38.2266,38.3316,131071.0
2016-09-27 15:30:00,43.78,43.99,43.75,43.87,696418.0,38.3316,38.5155,38.3054,38.4104,696418.0
2016-09-28 09:30:00,44.04,44.29,43.88,44.02,263003.0,38.5593,38.7782,38.4192,38.5418,263003.0
2016-09-28 10:00:00,44.03,44.06,43.59,43.75,153446.0,38.5505,38.5768,38.1653,38.3054,153446.0
2016-09-28 10:30:00,43.79,43.9,43.29,43.32,166735.0,38.3404,38.4367,37.9026,37.9289,166735.0
2016-09-28 11:00:00,43.32,43.33,42.75,43.21,364083.0,37.9289,37.9376,37.4298,37.8326,364083.0
2016-09-28 11:30:00,43.19,43.75,43.11,43.55,219204.0,37.8151,38.3054,37.745,38.1303,219204.0
2016-09-28 12:00:00,43.55,43.63,43.27,43.39,126610.0,38.1303,38.2003,37.8851,37.9902,126610.0
2016-09-28 12:30:00,43.39,43.72,43.29,43.68,103855.0,37.9902,38.2791,37.9026,38.2441,103855.0
2016-09-28 13:00:00,43.68,43.87,43.48,43.87,89203.0,38.2441,38.4104,38.069,38.4104,89203.0
2016-09-28 13:30:00,43.87,44.31,43.87,44.24,141558.0,38.4104,38.7957,38.4104,38.7344,141558.0
2016-09-28 14:00:00,44.24,45.75,44.23,45.38,456776.0,38.7344,40.0565,38.7256,39.7325,456776.0
2016-09-28 14:30:00,45.4,45.59,45.03,45.37,428445.0,39.75,39.9164,39.4261,39.7238,428445.0
2016-09-28 15:00:00,45.36,45.39,45.06,45.16,281022.0,39.715,39.7413,39.4523,39.5399,281022.0
2016-09-28 15:30:00,45.18,45.34,44.95,45.27,905415.0,39.5574,39.6975,39.356,39.6362,905415.0
2016-09-29 09:30:00,44.61,45.1,44.47,44.96,246504.0,39.0583,39.4874,38.9358,39.3648,246504.0
2016-09-29 10:00:00,44.94,45.26,44.82,44.91,193325.0,39.3473,39.6274,39.2422,39.321,193325.0
2016-09-29 10:30:00,44.9,44.9,44.31,44.48,190093.0,39.3122,39.3122,38.7957,38.9445,190093.0
2016-09-29 11:00:00,44.48,44.84,44.2,44.77,183912.0,38.9445,39.2597,38.6994,39.1984,183912.0
2016-09-29 11:30:00,44.74,44.92,44.4,44.59,144898.0,39.1722,39.3298,38.8745,39.0408,144898.0
2016-09-29 12:00:00,44.59,45.09,44.56,44.89,137111.0,39.0408,39.4786,39.0146,39.3035,137111.0
2016-09-29 12:30:00,44.87,44.97,44.35,44.84,207236.0,39.286,39.3735,38.8307,39.2597,207236.0
2016-09-29 13:00:00,44.84,45.07,44.68,44.78,248132.0,39.2597,39.4611,39.1196,39.2072,248132.0
2016-09-29 13:30:00,44.8,44.81,44.42,44.56,172501.0,39.2247,39.2334,38.892,39.0146,172501.0
2016-09-29 14:00:00,44.57,44.97,44.5,44.97,142086.0,39.0233,39.3735,38.962,39.3735,142086.0
2016-09-29 14:30:00,44.97,45.18,44.79,44.98,227678.0,39.3735,39.5574,39.2159,39.3823,227678.0
2016-09-29 15:00:00,44.98,44.98,44.64,44.83,162707.0,39.3823,39.3823,39.0846,39.251,162707.0
2016-09-29 15:30:00,44.83,45.04,44.7,44.81,446360.0,39.251,39.4348,39.1371,39.2334,446360.0
2016-09-30 09:30:00,45.71,45.88,44.92,45.18,358740.0,40.0214,40.1703,39.3298,39.5574,358740.0
2016-09-30 10:00:00,45.21,45.24,44.55,44.9,216923.0,39.5837,39.6099,39.0058,39.3122,216923.0
2016-09-30 10:30:00,44.92,45.03,44.71,44.93,111466.0,39.3298,39.4261,39.1459,39.3385,111466.0
2016-09-30 11:00:00,44.91,44.94,44.5,44.68,116881.0,39.321,39.3473,38.962,39.1196,116881.0
2016-09-30 11:30:00,44.67,44.89,44.6,44.6,81914.0,39.1109,39.3035,39.0496,39.0496,81914.0
2016-09-30 12:00:00,44.61,44.75,44.49,44.52,69846.0,39.0583,39.1809,38.9533,38.9795,69846.0
2016-09-30 12:30:00,44.51,44.64,44.25,44.58,144701.0,38.9708,39.0846,38.7431,39.0321,144701.0
2016-09-30 13:00:00,44.59,44.69,44.27,44.27,137469.0,39.0408,39.1284,38.7606,38.7606,137469.0
2016-09-30 13:30:00,44.28,44.44,44.21,44.3,138306.0,38.7694,38.9095,38.7081,38.7869,138306.0
2016-09-30 14:00:00,44.3,44.3,44.09,44.18,164680.0,38.7869,38.7869,38.6031,38.6819,164680.0
2016-09-30 14:30:00,44.19,44.43,44.13,44.28,172956.0,38.6906,38.9007,38.6381,38.7694,172956.0
2016-09-30 15:00:00,44.27,44.44,44.23,44.43,199534.0,38.7606,38.9095,38.7256,38.9007,199534.0
2016-09-30 15:30:00,44.43,44.51,44.23,44.31,413402.0,38.9007,38.9708,38.7256,38.7957,413402.0
2016-10-03 09:30:00,44.1,44.56,44.01,44.09,220398.0,38.6118,39.0146,38.533,38.6031,220398.0
2016-10-03 10:00:00,44.08,44.11,43.52,43.71,249593.0,38.5943,38.6206,38.104,38.2703,249593.0
2016-10-03 10:30:00,43.7,43.89,43.61,43.63,97980.0,38.2616,38.4279,38.1828,38.2003,97980.0
2016-10-03 11:00:00,43.68,43.72,43.4,43.61,140579.0,38.2441,38.2791,37.9989,38.1828,140579.0
2016-10-03 11:30:00,43.62,43.68,43.38,43.48,112508.0,38.1915,38.2441,37.9814,38.069,112508.0
2016-10-03 12:00:00,43.46,43.59,43.09,43.18,141182.0,38.0515,38.1653,37.7275,37.8063,141182.0
2016-10-03 12:30:00,43.19,43.19,42.93,43.1,223646.0,37.8151,37.8151,37.5874,37.7363,223646.0
2016-10-03 13:00:00,43.1,43.12,42.91,42.97,189126.0,37.7363,37.7538,37.5699,37.6224,189126.0
2016-10-03 13:30:00,42.98,43.24,42.97,43.21,131641.0,37.6312,37.8588,37.6224,37.8326,131641.0
2016-10-03 14:00:00,43.22,43.33,42.93,43.06,162915.0,37.8413,37.9376,37.5874,37.7012,162915.0
2016-10-03 14:30:00,43.05,43.06,42.93,43.05,165667.0,37.6925,37.7012,37.5874,37.6925,165667.0
2016-10-03 15:00:00,43.05,43.3,43.05,43.3,150949.0,37.6925,37.9114,37.6925,37.9114,150949.0
2016-10-03 15:30:00,43.3,43.58,43.25,43.54,396775.0,37.9114,38.1565,37.8676,38.1215,396775.0
2016-10-04 09:30:00,42.1,42.1,40.63,40.93,721211.0,36.8607,36.8607,35.5736,35.8363,721211.0
2016-10-04 10:00:00,40.91,41.09,40.75,40.99,303942.0,35.8188,35.9764,35.6787,35.8888,303942.0
2016-10-04 10:30:00,40.97,41.03,40.32,40.46,310229.0,35.8713,35.9239,35.3022,35.4248,310229.0
2016-10-04 11:00:00,40.47,40.76,40.31,40.35,367605.0,35.4336,35.6875,35.2935,35.3285,367605.0
2016-10-04 11:30:00,40.36,40.46,39.59,39.86,462814.0,35.3372,35.4248,34.6631,34.8995,462814.0
2016-10-04 12:00:00,39.86,39.99,39.66,39.8,240910.0,34.8995,35.0133,34.7244,34.8469,240910.0
2016-10-04 12:30:00,39.81,39.93,39.49,39.53,290279.0,34.8557,34.9608,34.5755,34.6105,290279.0
2016-10-04 13:00:00,39.49,39.58,39.0,39.09,254655.0,34.5755,34.6543,34.1465,34.2253,254655.0
2016-10-04 13:30:00,39.12,39.5,39.09,39.24,299538.0,34.2516,34.5843,34.2253,34.3566,299538.0
2016-10-04 14:00:00,39.24,39.53,39.12,39.18,320491.0,34.3566,34.6105,34.2516,34.3041,320491.0
2016-10-04 14:30:00,39.18,39.26,38.87,38.9,345145.0,34.3041,34.3741,34.0327,34.0589,345145.0
2016-10-04 15:00:00,38.9,39.36,38.9,39.36,318747.0,34.0589,34.4617,34.0589,34.4617,318747.0
2016-10-04 15:30:00,39.37,39.5,39.01,39.01,914580.0,34.4704,34.5843,34.1553,34.1553,914580.0
2016-10-05 09:30:00,39.71,39.93,39.21,39.7,372719.0,34.7681,34.9608,34.3304,34.7594,372719.0
2016-10-05 10:00:00,39.66,39.7,38.04,38.3,495906.0,34.7244,34.7594,33.306,33.5336,495906.0
2016-10-05 10:30:00,38.3,38.57,38.05,38.09,250652.0,33.5336,33.77,33.3147,33.3497,250652.0
2016-10-05 11:00:00,38.1,38.39,38.05,38.32,105714.0,33.3585,33.6124,33.3147,33.5511,105714.0
2016-10-05 11:30:00,38.33,38.44,38.1,38.19,95855.0,33.5599,33.6562,33.3585,33.4373,95855.0
2016-10-05 12:00:00,38.17,38.17,37.55,37.55,182163.0,33.4198,33.4198,32.8769,32.8769,182163.0
2016-10-05 12:30:00,37.55,37.89,37.55,37.72,117800.0,32.8769,33.1746,32.8769,33.0258,117800.0
2016-10-05 13:00:00,37.7,38.26,37.7,38.11,181815.0,33.0083,33.4986,33.0083,33.3673,181815.0
2016-10-05 13:30:00,38.13,39.13,38.13,39.01,228600.0,33.3848,34.2603,33.3848,34.1553,228600.0
2016-10-05 14:00:00,39.01,39.17,38.9,39.0,121666.0,34.1553,34.2953,34.0589,34.1465,121666.0
2016-10-05 14:30:00,39.0,39.29,38.97,39.04,142518.0,34.1465,34.4004,34.1202,34.1815,142518.0
2016-10-05 15:00:00,39.04,39.43,39.02,39.02,120590.0,34.1815,34.523,34.164,34.164,120590.0
2016-10-05 15:30:00,39.02,39.16,38.92,39.14,718289.0,34.164,34.2866,34.0765,34.2691,718289.0
2016-10-06 09:30:00,37.52,38.29,37.45,37.9,788026.0,32.8507,33.5249,32.7894,33.1834,788026.0
2016-10-06 10:00:00,37.89,38.22,37.29,37.38,450285.0,33.1746,33.4636,32.6493,32.7281,450285.0
2016-10-06 10:30:00,37.38,37.66,37.29,37.35,247060.0,32.7281,32.9733,32.6493,32.7018,247060.0
2016-10-06 11:00:00,37.32,37.46,36.96,37.27,386965.0,32.6756,32.7981,32.3604,32.6318,386965.0
2016-10-06 11:30:00,37.28,37.99,37.15,37.96,217113.0,32.6405,33.2622,32.5267,33.2359,217113.0
2016-10-06 12:00:00,37.97,38.09,37.33,37.33,213919.0,33.2447,33.3497,32.6843,32.6843,213919.0
2016-10-06 12:30:00,37.31,37.49,37.29,37.39,148510.0,32.6668,32.8244,32.6493,32.7369,148510.0
2016-10-06 13:00:00,37.39,37.62,37.18,37.21,160269.0,32.7369,32.9382,32.553,32.5793,160269.0
2016-10-06 13:30:00,37.22,37.53,37.2,37.25,103662.0,32.588,32.8594,32.5705,32.6143,103662.0
2016-10-06 14:00:00,37.25,37.41,37.16,37.35,161925.0,32.6143,32.7544,32.5355,32.7018,161925.0
2016-10-06 14:30:00,37.33,37.38,37.19,37.23,110368.0,32.6843,32.7281,32.5617,32.5968,110368.0
2016-10-06 15:00:00,37.27,37.5,37.25,37.41,139819.0,32.6318,32.8332,32.6143,32.7544,139819.0
2016-10-06 15:30:00,37.4,37.78,37.37,37.45,631858.0,32.7456,33.0783,32.7193,32.7894,631858.0
2016-10-07 09:30:00,39.0,39.42,38.73,38.97,957869.0,34.1465,34.5142,33.9101,34.1202,957869.0
2016-10-07 10:00:00,39.0,39.02,38.07,38.27,431421.0,34.1465,34.164,33.3322,33.5073,431421.0
2016-10-07 10:30:00,38.25,38.35,37.88,38.28,225376.0,33.4898,33.5774,33.1659,33.5161,225376.0
2016-10-07 11:00:00,38.28,38.4,37.76,37.87,206617.0,33.5161,33.6212,33.0608,33.1571,206617.0
2016-10-07 11:30:00,37.88,37.9,37.1,37.48,554545.0,33.1659,33.1834,32.4829,32.8157,554545.0
2016-10-07 12:00:00,37.46,37.79,37.42,37.79,178769.0,32.7981,33.0871,32.7631,33.0871,178769.0
2016-10-07 12:30:00,37.8,38.43,37.7,38.31,185247.0,33.0958,33.6474,33.0083,33.5424,185247.0
2016-10-07 13:00:00,38.3,38.49,38.02,38.23,183403.0,33.5336,33.7,33.2885,33.4723,183403.0
2016-10-07 13:30:00,38.24,38.7,38.24,38.61,206361.0,33.4811,33.8838,33.4811,33.805,206361.0
2016-10-07 14:00:00,38.61,38.64,38.01,38.11,123017.0,33.805,33.8313,33.2797,33.3673,123017.0
2016-10-07 14:30:00,38.13,38.13,37.8,37.96,167984.0,33.3848,33.3848,33.0958,33.2359,167984.0
2016-10-07 15:00:00,37.95,38.28,37.86,38.24,171604.0,33.2272,33.5161,33.1484,33.4811,171604.0
2016-10-07 15:30:00,38.25,38.3,37.97,38.1,953815.0,33.4898,33.5336,33.2447,33.3585,953815.0
2016-10-10 09:30:00,38.56,38.91,38.36,38.42,295156.0,33.7613,34.0677,33.5861,33.6387,295156.0
2016-10-10 10:00:00,38.46,38.54,38.24,38.32,177632.0,33.6737,33.7437,33.4811,33.5511,177632.0
2016-10-10 10:30:00,38.36,38.62,38.17,38.46,129507.0,33.5861,33.8138,33.4198,33.6737,129507.0
2016-10-10 11:00:00,38.45,38.67,38.45,38.48,89401.0,33.6649,33.8576,33.6649,33.6912,89401.0
2016-10-10 11:30:00,38.48,38.67,38.4,38.61,92451.0,33.6912,33.8576,33.6212,33.805,92451.0
2016-10-10 12:00:00,38.61,38.63,38.37,38.46,77337.0,33.805,33.8225,33.5949,33.6737,77337.0
2016-10-10 12:30:00,38.47,38.48,38.14,38.2,89022.0,33.6825,33.6912,33.3935,33.4461,89022.0
2016-10-10 13:00:00,38.17,38.38,38.16,38.35,53504.0,33.4198,33.6037,33.411,33.5774,53504.0
2016-10-10 13:30:00,38.37,38.48,38.31,38.48,62153.0,33.5949,33.6912,33.5424,33.6912,62153.0
2016-10-10 14:00:00,38.5,38.54,38.39,38.46,68135.0,33.7087,33.7437,33.6124,33.6737,68135.0
2016-10-10 14:30:00,38.47,38.62,38.46,38.57,75363.0,33.6825,33.8138,33.6737,33.77,75363.0
2016-10-10 15:00:00,38.57,38.59,38.44,38.48,71357.0,33.77,33.7875,33.6562,33.6912,71357.0
2016-10-10 15:30:00,38.47,38.65,38.38,38.63,565496.0,33.6825,33.8401,33.6037,33.8225,565496.0
2016-10-11 09:30:00,38.04,38.31,37.38,37.38,443282.0,33.306,33.5424,32.7281,32.7281,443282.0
2016-10-11 10:00:00,37.39,37.73,37.28,37.67,207597.0,32.7369,33.0345,32.6405,32.982,207597.0
2016-10-11 10:30:00,37.62,37.87,37.56,37.61,157749.0,32.9382,33.1571,32.8857,32.9295,157749.0
2016-10-11 11:00:00,37.61,38.3,37.54,38.17,199662.0,32.9295,33.5336,32.8682,33.4198,199662.0
2016-10-11 11:30:00,38.16,38.39,37.87,37.92,177060.0,33.411,33.6124,33.1571,33.2009,177060.0
2016-10-11 12:00:00,37.92,38.1,37.8,37.94,99320.0,33.2009,33.3585,33.0958,33.2184,99320.0
2016-10-11 12:30:00,37.94,38.09,37.78,37.81,75786.0,33.2184,33.3497,33.0783,33.1046,75786.0
2016-10-11 13:00:00,37.8,37.83,37.46,37.47,253302.0,33.0958,33.1221,32.7981,32.8069,253302.0
2016-10-11 13:30:00,37.48,37.64,37.38,37.49,133758.0,32.8157,32.9557,32.7281,32.8244,133758.0
2016-10-11 14:00:00,37.47,37.58,37.39,37.52,120166.0,32.8069,32.9032,32.7369,32.8507,120166.0
2016-10-11 14:30:00,37.51,37.63,37.41,37.61,111034.0,32.8419,32.947,32.7544,32.9295,111034.0
2016-10-11 15:00:00,37.61,37.62,37.41,37.49,122579.0,32.9295,32.9382,32.7544,32.8244,122579.0
2016-10-11 15:30:00,37.49,37.5,37.27,37.31,775309.0,32.8244,32.8332,32.6318,32.6668,775309.0
2016-10-12 09:30:00,37.42,37.99,37.33,37.95,322370.0,32.7631,33.2622,32.6843,33.2272,322370.0
2016-10-12 10:00:00,37.94,38.06,37.56,37.63,116193.0,33.2184,33.3235,32.8857,32.947,116193.0
2016-10-12 10:30:00,37.62,37.66,37.41,37.43,142968.0,32.9382,32.9733,32.7544,32.7719,142968.0
2016-10-12 11:00:00,37.43,37.76,37.39,37.76,126751.0,32.7719,33.0608,32.7369,33.0608,126751.0
2016-10-12 11:30:00,37.76,37.82,37.65,37.78,87514.0,33.0608,33.1133,32.9645,33.0783,87514.0
2016-10-12 12:00:00,37.8,37.91,37.68,37.81,108161.0,33.0958,33.1921,32.9908,33.1046,108161.0
2016-10-12 12:30:00,37.81,37.85,37.69,37.78,73284.0,33.1046,33.1396,32.9995,33.0783,73284.0
2016-10-12 13:00:00,37.78,37.91,37.73,37.91,66573.0,33.0783,33.1921,33.0345,33.1921,66573.0
2016-10-12 13:30:00,37.91,37.93,37.75,37.83,67393.0,33.1921,33.2097,33.0521,33.1221,67393.0
2016-10-12 14:00:00,37.82,38.61,37.71,38.28,569647.0,33.1133,33.805,33.017,33.5161,569647.0
2016-10-12 14:30:00,38.27,38.51,38.21,38.26,282338.0,33.5073,33.7175,33.4548,33.4986,282338.0
2016-10-12 15:00:00,38.28,38.46,38.26,38.34,176378.0,33.5161,33.6737,33.4986,33.5686,176378.0
2016-10-12 15:30:00,38.34,38.49,38.26,38.27,792815.0,33.5686,33.7,33.4986,33.5073,792815.0
2016-10-13 09:30:00,38.41,38.7,38.12,38.66,369726.0,33.6299,33.8838,33.376,33.8488,369726.0
2016-10-13 10:00:00,38.67,38.95,38.67,38.8,319086.0,33.8576,34.1027,33.8576,33.9714,319086.0
2016-10-13 10:30:00,38.79,38.97,38.71,38.85,133197.0,33.9626,34.1202,33.8926,34.0152,133197.0
2016-10-13 11:00:00,38.86,38.89,38.46,38.53,156988.0,34.0239,34.0502,33.6737,33.735,156988.0
2016-10-13 11:30:00,38.55,38.82,38.5,38.74,158651.0,33.7525,33.9889,33.7087,33.9189,158651.0
2016-10-13 12:00:00,38.75,38.97,38.7,38.87,142408.0,33.9276,34.1202,33.8838,34.0327,142408.0
2016-10-13 12:30:00,38.87,38.9,38.66,38.75,125917.0,34.0327,34.0589,33.8488,33.9276,125917.0
2016-10-13 13:00:00,38.75,38.92,38.71,38.82,106307.0,33.9276,34.0765,33.8926,33.9889,106307.0
2016-10-13 13:30:00,38.82,39.12,38.78,39.11,123729.0,33.9889,34.2516,33.9539,34.2428,123729.0
2016-10-13 14:00:00,39.12,39.58,39.1,39.47,193789.0,34.2516,34.6543,34.2341,34.558,193789.0
2016-10-13 14:30:00,39.47,40.24,39.45,39.74,468922.0,34.558,35.2322,34.5405,34.7944,468922.0
2016-10-13 15:00:00,39.76,39.81,39.3,39.38,241399.0,34.8119,34.8557,34.4092,34.4792,241399.0
2016-10-13 15:30:00,39.39,39.5,39.09,39.14,590313.0,34.488,34.5843,34.2253,34.2691,590313.0
2016-10-14 09:30:00,38.35,39.07,38.26,38.8,368955.0,33.5774,34.2078,33.4986,33.9714,368955.0
2016-10-14 10:00:00,38.81,39.54,38.81,38.92,392268.0,33.9801,34.6193,33.9801,34.0765,392268.0
2016-10-14 10:30:00,38.92,38.94,38.55,38.61,200314.0,34.0765,34.094,33.7525,33.805,200314.0
2016-10-14 11:00:00,38.58,38.72,38.37,38.37,226569.0,33.7788,33.9013,33.5949,33.5949,226569.0
2016-10-14 11:30:00,38.37,38.4,38.0,38.03,305154.0,33.5949,33.6212,33.2709,33.2972,305154.0
2016-10-14 12:00:00,38.02,38.59,37.97,38.57,254949.0,33.2885,33.7875,33.2447,33.77,254949.0
2016-10-14 12:30:00,38.56,38.6,38.25,38.25,123653.0,33.7613,33.7963,33.4898,33.4898,123653.0
2016-10-14 13:00:00,38.26,38.44,38.25,38.34,152376.0,33.4986,33.6562,33.4898,33.5686,152376.0
2016-10-14 13:30:00,38.34,38.86,38.32,38.38,208947.0,33.5686,34.0239,33.5511,33.6037,208947.0
2016-10-14 14:00:00,38.37,38.51,38.32,38.42,93618.0,33.5949,33.7175,33.5511,33.6387,93618.0
2016-10-14 14:30:00,38.41,38.47,38.23,38.25,131678.0,33.6299,33.6825,33.4723,33.4898,131678.0
2016-10-14 15:00:00,38.25,38.32,38.12,38.13,172434.0,33.4898,33.5511,33.376,33.3848,172434.0
2016-10-14 15:30:00,38.13,38.35,37.99,38.1,763501.0,33.3848,33.5774,33.2622,33.3585,763501.0
2016-10-17 09:30:00,38.42,38.81,38.3,38.48,261110.0,33.6387,33.9801,33.5336,33.6912,261110.0
2016-10-17 10:00:00,38.49,38.61,38.19,38.25,185335.0,33.7,33.805,33.4373,33.4898,185335.0
2016-10-17 10:30:00,38.26,38.39,37.97,38.18,114458.0,33.4986,33.6124,33.2447,33.4285,114458.0
2016-10-17 11:00:00,38.2,38.45,38.13,38.35,106838.0,33.4461,33.6649,33.3848,33.5774,106838.0
2016-10-17 11:30:00,38.35,38.45,38.29,38.44,68034.0,33.5774,33.6649,33.5249,33.6562,68034.0
2016-10-17 12:00:00,38.45,38.65,38.39,38.6,203447.0,33.6649,33.8401,33.6124,33.7963,203447.0
2016-10-17 12:30:00,38.61,38.94,38.55,38.92,153019.0,33.805,34.094,33.7525,34.0765,153019.0
2016-10-17 13:00:00,38.93,38.97,38.66,38.7,121117.0,34.0852,34.1202,33.8488,33.8838,121117.0
2016-10-17 13:30:00,38.7,38.87,38.64,38.82,72695.0,33.8838,34.0327,33.8313,33.9889,72695.0
2016-10-17 14:00:00,38.84,38.86,38.7,38.79,71404.0,34.0064,34.0239,33.8838,33.9626,71404.0
2016-10-17 14:30:00,38.78,38.99,38.72,38.98,132024.0,33.9539,34.1377,33.9013,34.129,132024.0
2016-10-17 15:00:00,38.97,38.98,38.78,38.82,153026.0,34.1202,34.129,33.9539,33.9889,153026.0
2016-10-17 15:30:00,38.81,38.85,38.63,38.71,600853.0,33.9801,34.0152,33.8225,33.8926,600853.0
2016-10-18 09:30:00,39.54,39.58,39.07,39.2,220687.0,34.6193,34.6543,34.2078,34.3216,220687.0
2016-10-18 10:00:00,39.19,39.57,39.11,39.56,162066.0,34.3128,34.6456,34.2428,34.6368,162066.0
2016-10-18 10:30:00,39.56,39.61,39.33,39.48,85857.0,34.6368,34.6806,34.4354,34.5668,85857.0
2016-10-18 11:00:00,39.49,39.87,39.46,39.8,210142.0,34.5755,34.9082,34.5492,34.8469,210142.0
2016-10-18 11:30:00,39.8,40.2,39.69,40.2,275454.0,34.8469,35.1972,34.7506,35.1972,275454.0
2016-10-18 12:00:00,40.2,40.38,40.15,40.17,168755.0,35.1972,35.3548,35.1534,35.1709,168755.0
2016-10-18 12:30:00,40.16,40.24,40.02,40.18,120821.0,35.1621,35.2322,35.0396,35.1796,120821.0
2016-10-18 13:00:00,40.21,40.27,40.12,40.19,99536.0,35.2059,35.2584,35.1271,35.1884,99536.0
2016-10-18 13:30:00,40.2,40.29,40.14,40.26,122408.0,35.1972,35.276,35.1446,35.2497,122408.0
2016-10-18 14:00:00,40.26,40.38,40.19,40.32,99370.0,35.2497,35.3548,35.1884,35.3022,99370.0
2016-10-18 14:30:00,40.32,40.54,40.32,40.48,179191.0,35.3022,35.4948,35.3022,35.4423,179191.0
2016-10-18 15:00:00,40.47,40.48,40.35,40.44,167303.0,35.4336,35.4423,35.3285,35.4073,167303.0
2016-10-18 15:30:00,40.42,40.63,40.37,40.6,918066.0,35.3898,35.5736,35.346,35.5474,918066.0
2016-10-19 09:30:00,41.48,41.76,41.31,41.49,653474.0,36.3179,36.563,36.169,36.3266,653474.0
2016-10-19 10:00:00,41.48,41.53,40.92,41.15,328225.0,36.3179,36.3616,35.8276,36.0289,328225.0
2016-10-19 10:30:00,41.17,41.55,41.04,41.54,212387.0,36.0464,36.3792,35.9326,36.3704,212387.0
2016-10-19 11:00:00,41.55,42.18,41.53,41.89,431814.0,36.3792,36.9307,36.3616,36.6768,431814.0
2016-10-19 11:30:00,41.89,42.04,41.85,41.99,281098.0,36.6768,36.8082,36.6418,36.7644,281098.0
2016-10-19 12:00:00,42.01,42.06,41.78,42.05,118473.0,36.7819,36.8257,36.5805,36.8169,118473.0
2016-10-19 12:30:00,42.06,42.06,41.83,41.89,82553.0,36.8257,36.8257,36.6243,36.6768,82553.0
2016-10-19 13:00:00,41.9,41.94,41.73,41.8,79504.0,36.6856,36.7206,36.5367,36.598,79504.0
2016-10-19 13:30:00,41.83,41.83,41.58,41.61,149783.0,36.6243,36.6243,36.4054,36.4317,149783.0
2016-10-19 14:00:00,41.61,42.07,41.56,41.83,185773.0,36.4317,36.8344,36.3879,36.6243,185773.0
2016-10-19 14:30:00,41.82,41.95,41.74,41.86,142064.0,36.6155,36.7294,36.5455,36.6506,142064.0
2016-10-19 15:00:00,41.86,42.04,41.83,41.89,165692.0,36.6506,36.8082,36.6243,36.6768,165692.0
2016-10-19 15:30:00,41.89,42.06,41.87,42.02,683129.0,36.6768,36.8257,36.6593,36.7907,683129.0
2016-10-20 09:30:00,42.0,42.16,41.8,41.97,401185.0,36.7731,36.9132,36.598,36.7469,401185.0
2016-10-20 10:00:00,41.97,42.02,41.04,41.07,392005.0,36.7469,36.7907,35.9326,35.9589,392005.0
2016-10-20 10:30:00,41.08,41.42,40.9,41.39,199127.0,35.9676,36.2653,35.81,36.2391,199127.0
2016-10-20 11:00:00,41.4,41.5,41.21,41.46,169998.0,36.2478,36.3354,36.0815,36.3004,169998.0
2016-10-20 11:30:00,41.46,41.48,41.23,41.44,122314.0,36.3004,36.3179,36.099,36.2828,122314.0
2016-10-20 12:00:00,41.46,41.56,41.26,41.31,172509.0,36.3004,36.3879,36.1252,36.169,172509.0
2016-10-20 12:30:00,41.3,41.42,41.23,41.31,87593.0,36.1603,36.2653,36.099,36.169,87593.0
2016-10-20 13:00:00,41.31,41.44,41.31,41.42,70403.0,36.169,36.2828,36.169,36.2653,70403.0
2016-10-20 13:30:00,41.44,41.52,41.34,41.45,89528.0,36.2828,36.3529,36.1953,36.2916,89528.0
2016-10-20 14:00:00,41.45,41.48,41.35,41.39,70624.0,36.2916,36.3179,36.204,36.2391,70624.0
2016-10-20 14:30:00,41.4,41.58,41.39,41.58,98178.0,36.2478,36.4054,36.2391,36.4054,98178.0
2016-10-20 15:00:00,41.59,41.68,41.5,41.55,114810.0,36.4142,36.493,36.3354,36.3792,114810.0
2016-10-20 15:30:00,41.54,41.81,41.53,41.73,440054.0,36.3704,36.6068,36.3616,36.5367,440054.0
2016-10-21 09:30:00,41.47,41.73,41.36,41.39,247898.0,36.3091,36.5367,36.2128,36.2391,247898.0
2016-10-21 10:00:00,41.36,41.63,41.26,41.42,290506.0,36.2128,36.4492,36.1252,36.2653,290506.0
2016-10-21 10:30:00,41.44,41.65,41.42,41.63,93356.0,36.2828,36.4667,36.2653,36.4492,93356.0
2016-10-21 11:00:00,41.62,41.8,41.58,41.73,136483.0,36.4404,36.598,36.4054,36.5367,136483.0
2016-10-21 11:30:00,41.72,41.76,41.38,41.41,84094.0,36.528,36.563,36.2303,36.2566,84094.0
2016-10-21 12:00:00,41.41,41.57,41.3,41.39,103784.0,36.2566,36.3967,36.1603,36.2391,103784.0
2016-10-21 12:30:00,41.39,41.53,41.3,41.52,127956.0,36.2391,36.3616,36.1603,36.3529,127956.0
2016-10-21 13:00:00,41.52,41.69,41.47,41.58,106293.0,36.3529,36.5017,36.3091,36.4054,106293.0
2016-10-21 13:30:00,41.59,41.67,41.51,41.63,42575.0,36.4142,36.4842,36.3441,36.4492,42575.0
2016-10-21 14:00:00,41.65,41.7,41.57,41.64,41613.0,36.4667,36.5105,36.3967,36.458,41613.0
2016-10-21 14:30:00,41.64,41.71,41.57,41.69,42797.0,36.458,36.5192,36.3967,36.5017,42797.0
2016-10-21 15:00:00,41.73,41.81,41.6,41.6,87839.0,36.5367,36.6068,36.4229,36.4229,87839.0
2016-10-21 15:30:00,41.59,41.83,41.59,41.78,264710.0,36.4142,36.6243,36.4142,36.5805,264710.0
2016-10-24 09:30:00,42.26,42.28,41.75,41.75,201245.0,37.0008,37.0183,36.5543,36.5543,201245.0
2016-10-24 10:00:00,41.74,41.81,41.24,41.37,276191.0,36.5455,36.6068,36.1077,36.2216,276191.0
2016-10-24 10:30:00,41.38,41.49,40.74,40.91,217466.0,36.2303,36.3266,35.67,35.8188,217466.0
2016-10-24 11:00:00,40.91,40.93,40.28,40.38,284465.0,35.8188,35.8363,35.2672,35.3548,284465.0
2016-10-24 11:30:00,40.39,40.67,40.35,40.35,143725.0,35.3635,35.6087,35.3285,35.3285,143725.0
2016-10-24 12:00:00,40.34,40.45,40.28,40.32,134527.0,35.3197,35.416,35.2672,35.3022,134527.0
2016-10-24 12:30:00,40.33,40.35,40.17,40.25,203878.0,35.311,35.3285,35.1709,35.2409,203878.0
2016-10-24 13:00:00,40.26,40.43,40.22,40.22,81214.0,35.2497,35.3985,35.2147,35.2147,81214.0
2016-10-24 13:30:00,40.22,40.32,40.18,40.21,97758.0,35.2147,35.3022,35.1796,35.2059,97758.0
2016-10-24 14:00:00,40.2,40.52,40.2,40.5,66241.0,35.1972,35.4773,35.1972,35.4598,66241.0
2016-10-24 14:30:00,40.51,40.72,40.46,40.63,83915.0,35.4686,35.6524,35.4248,35.5736,83915.0
2016-10-24 15:00:00,40.63,40.72,40.57,40.7,71027.0,35.5736,35.6524,35.5211,35.6349,71027.0
2016-10-24 15:30:00,40.69,40.81,40.62,40.7,354381.0,35.6262,35.7312,35.5649,35.6349,354381.0
2016-10-25 09:30:00,41.13,41.3,40.78,40.92,287737.0,36.0114,36.1603,35.705,35.8276,287737.0
2016-10-25 10:00:00,40.94,41.16,40.81,40.92,111750.0,35.8451,36.0377,35.7312,35.8276,111750.0
2016-10-25 10:30:00,40.94,41.33,40.89,41.28,131675.0,35.8451,36.1865,35.8013,36.1428,131675.0
2016-10-25 11:00:00,41.29,41.83,41.29,41.73,252855.0,36.1515,36.6243,36.1515,36.5367,252855.0
2016-10-25 11:30:00,41.72,42.07,41.7,41.99,229975.0,36.528,36.8344,36.5105,36.7644,229975.0
2016-10-25 12:00:00,42.0,42.1,41.87,41.99,146792.0,36.7731,36.8607,36.6593,36.7644,146792.0
2016-10-25 12:30:00,41.98,41.99,41.74,41.89,133507.0,36.7556,36.7644,36.5455,36.6768,133507.0
2016-10-25 13:00:00,41.89,41.92,41.75,41.85,111186.0,36.6768,36.7031,36.5543,36.6418,111186.0
2016-10-25 13:30:00,41.85,42.03,41.84,42.01,126473.0,36.6418,36.7994,36.6331,36.7819,126473.0
2016-10-25 14:00:00,42.02,42.34,42.01,42.26,247260.0,36.7907,37.0708,36.7819,37.0008,247260.0
2016-10-25 14:30:00,42.25,42.32,42.13,42.19,116826.0,36.992,37.0533,36.887,36.9395,116826.0
2016-10-25 15:00:00,42.21,42.26,42.07,42.12,122078.0,36.957,37.0008,36.8344,36.8782,122078.0
2016-10-25 15:30:00,42.12,42.17,41.8,41.92,652066.0,36.8782,36.922,36.598,36.7031,652066.0
2016-10-26 09:30:00,41.96,42.14,41.44,41.5,383537.0,36.7381,36.8957,36.2828,36.3354,383537.0
2016-10-26 10:00:00,41.49,41.57,41.03,41.18,266290.0,36.3266,36.3967,35.9239,36.0552,266290.0
2016-10-26 10:30:00,41.22,41.63,41.2,41.49,181808.0,36.0902,36.4492,36.0727,36.3266,181808.0
2016-10-26 11:00:00,41.49,41.53,41.12,41.31,161651.0,36.3266,36.3616,36.0027,36.169,161651.0
2016-10-26 11:30:00,41.31,41.31,40.95,41.07,148857.0,36.169,36.169,35.8538,35.9589,148857.0
2016-10-26 12:00:00,41.07,41.27,41.04,41.15,111741.0,35.9589,36.134,35.9326,36.0289,111741.0
2016-10-26 12:30:00,41.13,41.14,40.56,40.65,350114.0,36.0114,36.0202,35.5124,35.5912,350114.0
2016-10-26 13:00:00,40.65,40.69,40.49,40.66,453414.0,35.5912,35.6262,35.4511,35.5999,453414.0
2016-10-26 13:30:00,40.66,40.68,40.52,40.6,302434.0,35.5999,35.6174,35.4773,35.5474,302434.0
2016-10-26 14:00:00,40.58,40.72,40.57,40.67,130377.0,35.5299,35.6524,35.5211,35.6087,130377.0
2016-10-26 14:30:00,40.65,40.68,40.52,40.66,141139.0,35.5912,35.6174,35.4773,35.5999,141139.0
2016-10-26 15:00:00,40.66,40.79,40.6,40.76,95845.0,35.5999,35.7137,35.5474,35.6875,95845.0
2016-10-26 15:30:00,40.76,40.94,40.72,40.81,623609.0,35.6875,35.8451,35.6524,35.7312,623609.0
2016-10-27 09:30:00,41.02,41.07,40.18,40.33,465539.0,35.9151,35.9589,35.1796,35.311,465539.0
2016-10-27 10:00:00,40.34,40.36,39.76,40.02,352323.0,35.3197,35.3372,34.8119,35.0396,352323.0
2016-10-27 10:30:00,40.03,40.26,39.82,39.89,279369.0,35.0483,35.2497,34.8644,34.9257,279369.0
2016-10-27 11:00:00,39.89,39.97,39.47,39.73,291163.0,34.9257,34.9958,34.558,34.7856,291163.0
2016-10-27 11:30:00,39.72,40.17,39.72,39.95,259410.0,34.7769,35.1709,34.7769,34.9783,259410.0
2016-10-27 12:00:00,39.94,40.04,39.7,39.87,130719.0,34.9695,35.0571,34.7594,34.9082,130719.0
2016-10-27 12:30:00,39.86,39.98,39.72,39.77,147192.0,34.8995,35.0045,34.7769,34.8207,147192.0
2016-10-27 13:00:00,39.76,39.84,39.64,39.74,130176.0,34.8119,34.882,34.7068,34.7944,130176.0
2016-10-27 13:30:00,39.73,40.0,39.71,39.89,121089.0,34.7856,35.022,34.7681,34.9257,121089.0
2016-10-27 14:00:00,39.89,40.24,39.89,40.08,164427.0,34.9257,35.2322,34.9257,35.0921,164427.0
2016-10-27 14:30:00,40.07,40.11,39.97,40.02,149218.0,35.0833,35.1184,34.9958,35.0396,149218.0
2016-10-27 15:00:00,40.02,40.07,39.81,39.9,150390.0,35.0396,35.0833,34.8557,34.9345,150390.0
2016-10-27 15:30:00,39.88,39.98,39.59,39.63,674040.0,34.917,35.0045,34.6631,34.6981,674040.0
2016-10-28 09:30:00,39.62,40.37,39.55,40.07,538354.0,34.6893,35.346,34.628,35.0833,538354.0
2016-10-28 10:00:00,40.06,40.25,39.84,40.2,184346.0,35.0746,35.2409,34.882,35.1972,184346.0
2016-10-28 10:30:00,40.19,40.25,39.75,39.91,150800.0,35.1884,35.2409,34.8032,34.9432,150800.0
2016-10-28 11:00:00,39.92,39.99,39.13,39.25,323479.0,34.952,35.0133,34.2603,34.3654,323479.0
2016-10-28 11:30:00,39.24,39.34,39.04,39.19,186968.0,34.3566,34.4442,34.1815,34.3128,186968.0
2016-10-28 12:00:00,39.17,39.47,39.1,39.26,190448.0,34.2953,34.558,34.2341,34.3741,190448.0
2016-10-28 12:30:00,39.27,39.37,39.07,39.1,98681.0,34.3829,34.4704,34.2078,34.2341,98681.0
2016-10-28 13:00:00,39.1,39.87,39.05,39.83,295165.0,34.2341,34.9082,34.1903,34.8732,295165.0
2016-10-28 13:30:00,39.82,40.51,39.82,40.51,552004.0,34.8644,35.4686,34.8644,35.4686,552004.0
2016-10-28 14:00:00,40.51,40.75,39.91,39.98,593016.0,35.4686,35.6787,34.9432,35.0045,593016.0
2016-10-28 14:30:00,39.99,40.23,39.86,40.1,286758.0,35.0133,35.2234,34.8995,35.1096,286758.0
2016-10-28 15:00:00,40.1,40.19,39.86,39.88,156202.0,35.1096,35.1884,34.8995,34.917,156202.0
2016-10-28 15:30:00,39.87,39.9,39.41,39.62,768305.0,34.9082,34.9345,34.5055,34.6893,768305.0
2016-10-31 09:30:00,39.66,39.97,39.29,39.92,319889.0,34.7244,34.9958,34.4004,34.952,319889.0
2016-10-31 10:00:00,39.93,40.08,39.81,39.9,209682.0,34.9608,35.0921,34.8557,34.9345,209682.0
2016-10-31 10:30:00,39.9,39.9,39.55,39.75,143361.0,34.9345,34.9345,34.628,34.8032,143361.0
2016-10-31 11:00:00,39.8,40.0,39.72,39.86,99267.0,34.8469,35.022,34.7769,34.8995,99267.0
2016-10-31 11:30:00,39.86,40.15,39.79,40.11,111101.0,34.8995,35.1534,34.8382,35.1184,111101.0
2016-10-31 12:00:00,40.11,40.25,39.99,40.17,134542.0,35.1184,35.2409,35.0133,35.1709,134542.0
2016-10-31 12:30:00,40.17,40.26,39.96,40.01,87934.0,35.1709,35.2497,34.987,35.0308,87934.0
2016-10-31 13:00:00,40.0,40.07,39.75,39.93,134037.0,35.022,35.0833,34.8032,34.9608,134037.0
2016-10-31 13:30:00,39.93,40.12,39.85,40.09,95300.0,34.9608,35.1271,34.8907,35.1008,95300.0
2016-10-31 14:00:00,40.1,40.41,40.07,40.31,212802.0,35.1096,35.381,35.0833,35.2935,212802.0
2016-10-31 14:30:00,40.3,40.42,40.22,40.26,138947.0,35.2847,35.3898,35.2147,35.2497,138947.0
2016-10-31 15:00:00,40.26,40.52,40.25,40.45,206026.0,35.2497,35.4773,35.2409,35.416,206026.0
2016-10-31 15:30:00,40.46,40.69,40.44,40.66,504230.0,35.4248,35.6262,35.4073,35.5999,504230.0
2016-11-01 09:30:00,41.96,42.05,41.78,41.8,611991.0,36.7381,36.8169,36.5805,36.598,611991.0
2016-11-01 10:00:00,41.79,41.87,41.33,41.74,235126.0,36.5893,36.6593,36.1865,36.5455,235126.0
2016-11-01 10:30:00,41.73,41.86,41.58,41.77,195761.0,36.5367,36.6506,36.4054,36.5718,195761.0
2016-11-01 11:00:00,41.78,42.0,41.74,41.92,217803.0,36.5805,36.7731,36.5455,36.7031,217803.0
2016-11-01 11:30:00,41.91,42.17,41.78,42.07,228818.0,36.6943,36.922,36.5805,36.8344,228818.0
2016-11-01 12:00:00,42.07,42.63,42.07,42.61,235437.0,36.8344,37.3247,36.8344,37.3072,235437.0
2016-11-01 12:30:00,42.6,42.6,42.22,42.45,188291.0,37.2985,37.2985,36.9658,37.1671,188291.0
2016-11-01 13:00:00,42.45,42.48,41.98,41.98,124176.0,37.1671,37.1934,36.7556,36.7556,124176.0
2016-11-01 13:30:00,41.98,42.25,41.91,42.17,145780.0,36.7556,36.992,36.6943,36.922,145780.0
2016-11-01 14:00:00,42.17,42.64,42.17,42.48,220410.0,36.922,37.3335,36.922,37.1934,220410.0
2016-11-01 14:30:00,42.5,42.55,42.31,42.39,239295.0,37.2109,37.2547,37.0446,37.1146,239295.0
2016-11-01 15:00:00,42.38,42.48,42.14,42.23,226339.0,37.1059,37.1934,36.8957,36.9745,226339.0
2016-11-01 15:30:00,42.23,42.28,41.96,42.02,686804.0,36.9745,37.0183,36.7381,36.7907,686804.0
2016-11-02 09:30:00,43.11,43.54,42.87,43.37,446523.0,37.745,38.1215,37.5349,37.9727,446523.0
2016-11-02 10:00:00,43.38,43.49,42.92,43.04,362890.0,37.9814,38.0777,37.5787,37.6837,362890.0
2016-11-02 10:30:00,43.04,43.22,42.39,43.22,439066.0,37.6837,37.8413,37.1146,37.8413,439066.0
2016-11-02 11:00:00,43.21,43.33,42.98,43.23,200230.0,37.8326,37.9376,37.6312,37.8501,200230.0
2016-11-02 11:30:00,43.22,43.24,42.94,43.18,143015.0,37.8413,37.8588,37.5962,37.8063,143015.0
2016-11-02 12:00:00,43.19,43.42,43.15,43.25,140404.0,37.8151,38.0164,37.78,37.8676,140404.0
2016-11-02 12:30:00,43.26,43.28,43.0,43.12,109846.0,37.8763,37.8939,37.6487,37.7538,109846.0
2016-11-02 13:00:00,43.11,43.22,43.05,43.17,108067.0,37.745,37.8413,37.6925,37.7975,108067.0
2016-11-02 13:30:00,43.16,43.4,43.05,43.18,129306.0,37.7888,37.9989,37.6925,37.8063,129306.0
2016-11-02 14:00:00,43.17,43.47,42.35,42.65,443484.0,37.7975,38.0602,37.0796,37.3423,443484.0
2016-11-02 14:30:00,42.65,42.78,41.89,41.99,357759.0,37.3423,37.4561,36.6768,36.7644,357759.0
2016-11-02 15:00:00,41.97,42.15,40.9,41.08,639839.0,36.7469,36.9045,35.81,35.9676,639839.0
2016-11-02 15:30:00,41.08,41.47,41.08,41.25,1195162.0,35.9676,36.3091,35.9676,36.1165,1195162.0
2016-11-03 09:30:00,41.05,42.14,41.01,41.89,495836.0,35.9414,36.8957,35.9064,36.6768,495836.0
2016-11-03 10:00:00,41.9,42.36,41.71,41.83,297224.0,36.6856,37.0883,36.5192,36.6243,297224.0
2016-11-03 10:30:00,41.83,42.21,41.72,42.18,153663.0,36.6243,36.957,36.528,36.9307,153663.0
2016-11-03 11:00:00,42.16,42.51,42.01,42.06,312447.0,36.9132,37.2197,36.7819,36.8257,312447.0
2016-11-03 11:30:00,42.06,42.17,41.88,41.93,178980.0,36.8257,36.922,36.6681,36.7119,178980.0
2016-11-03 12:00:00,41.91,41.92,41.53,41.82,192066.0,36.6943,36.7031,36.3616,36.6155,192066.0
2016-11-03 12:30:00,41.82,42.07,41.68,41.76,134346.0,36.6155,36.8344,36.493,36.563,134346.0
2016-11-03 13:00:00,41.78,42.23,41.67,42.12,171841.0,36.5805,36.9745,36.4842,36.8782,171841.0
2016-11-03 13:30:00,42.11,42.21,41.83,41.86,137300.0,36.8695,36.957,36.6243,36.6506,137300.0
2016-11-03 14:00:00,41.85,42.21,41.81,42.08,121034.0,36.6418,36.957,36.6068,36.8432,121034.0
2016-11-03 14:30:00,42.09,42.21,41.98,42.07,148345.0,36.8519,36.957,36.7556,36.8344,148345.0
2016-11-03 15:00:00,42.07,42.23,42.07,42.11,116669.0,36.8344,36.9745,36.8344,36.8695,116669.0
2016-11-03 15:30:00,42.12,42.41,41.98,42.34,676211.0,36.8782,37.1321,36.7556,37.0708,676211.0
2016-11-04 09:30:00,42.35,42.36,41.87,42.26,267469.0,37.0796,37.0883,36.6593,37.0008,267469.0
2016-11-04 10:00:00,42.25,42.34,41.99,42.04,133725.0,36.992,37.0708,36.7644,36.8082,133725.0
2016-11-04 10:30:00,42.03,42.15,41.47,41.52,244218.0,36.7994,36.9045,36.3091,36.3529,244218.0
2016-11-04 11:00:00,41.53,41.62,41.2,41.34,231606.0,36.3616,36.4404,36.0727,36.1953,231606.0
2016-11-04 11:30:00,41.35,41.6,41.33,41.48,137560.0,36.204,36.4229,36.1865,36.3179,137560.0
2016-11-04 12:00:00,41.48,41.5,41.29,41.33,125495.0,36.3179,36.3354,36.1515,36.1865,125495.0
2016-11-04 12:30:00,41.32,41.61,41.32,41.46,94712.0,36.1778,36.4317,36.1778,36.3004,94712.0
2016-11-04 13:00:00,41.44,41.57,41.37,41.44,93432.0,36.2828,36.3967,36.2216,36.2828,93432.0
2016-11-04 13:30:00,41.44,41.49,41.03,41.03,154494.0,36.2828,36.3266,35.9239,35.9239,154494.0
2016-11-04 14:00:00,41.0,41.25,40.94,41.06,174548.0,35.8976,36.1165,35.8451,35.9501,174548.0
2016-11-04 14:30:00,41.07,41.39,41.01,41.27,198293.0,35.9589,36.2391,35.9064,36.134,198293.0
2016-11-04 15:00:00,41.25,41.65,41.22,41.65,190643.0,36.1165,36.4667,36.0902,36.4667,190643.0
2016-11-04 15:30:00,41.65,41.79,41.49,41.58,707110.0,36.4667,36.5893,36.3266,36.4054,707110.0
2016-11-07 09:30:00,40.16,40.48,40.1,40.36,537222.0,35.1621,35.4423,35.1096,35.3372,537222.0
2016-11-07 10:00:00,40.37,40.37,39.87,39.98,255299.0,35.346,35.346,34.9082,35.0045,255299.0
2016-11-07 10:30:00,39.96,40.02,39.79,39.9,165440.0,34.987,35.0396,34.8382,34.9345,165440.0
2016-11-07 11:00:00,39.9,39.9,39.28,39.41,634896.0,34.9345,34.9345,34.3916,34.5055,634896.0
2016-11-07 11:30:00,39.42,39.53,39.28,39.49,167269.0,34.5142,34.6105,34.3916,34.5755,167269.0
2016-11-07 12:00:00,39.51,39.63,39.4,39.6,147586.0,34.593,34.6981,34.4967,34.6718,147586.0
2016-11-07 12:30:00,39.6,39.87,39.51,39.85,124761.0,34.6718,34.9082,34.593,34.8907,124761.0
2016-11-07 13:00:00,39.86,39.91,39.57,39.62,123868.0,34.8995,34.9432,34.6456,34.6893,123868.0
2016-11-07 13:30:00,39.63,39.8,39.61,39.65,86045.0,34.6981,34.8469,34.6806,34.7156,86045.0
2016-11-07 14:00:00,39.65,39.76,39.62,39.73,92707.0,34.7156,34.8119,34.6893,34.7856,92707.0
2016-11-07 14:30:00,39.72,40.03,39.66,39.86,133227.0,34.7769,35.0483,34.7244,34.8995,133227.0
2016-11-07 15:00:00,39.87,40.08,39.81,39.81,126171.0,34.9082,35.0921,34.8557,34.8557,126171.0
2016-11-07 15:30:00,39.81,40.01,39.74,39.83,674185.0,34.8557,35.0308,34.7944,34.8732,674185.0
2016-11-08 09:30:00,40.2,40.71,40.04,40.21,426053.0,35.1972,35.6437,35.0571,35.2059,426053.0
2016-11-08 10:00:00,40.22,40.64,40.09,40.64,211189.0,35.2147,35.5824,35.1008,35.5824,211189.0
2016-11-08 10:30:00,40.64,40.96,40.11,40.17,382625.0,35.5824,35.8626,35.1184,35.1709,382625.0
2016-11-08 11:00:00,40.19,40.23,39.57,39.61,279110.0,35.1884,35.2234,34.6456,34.6806,279110.0
2016-11-08 11:30:00,39.58,39.64,38.76,39.47,320207.0,34.6543,34.7068,33.9364,34.558,320207.0
2016-11-08 12:00:00,39.47,39.56,39.22,39.54,130952.0,34.558,34.6368,34.3391,34.6193,130952.0
2016-11-08 12:30:00,39.51,39.81,39.44,39.8,98078.0,34.593,34.8557,34.5317,34.8469,98078.0
2016-11-08 13:00:00,39.77,39.89,39.47,39.61,108219.0,34.8207,34.9257,34.558,34.6806,108219.0
2016-11-08 13:30:00,39.65,39.69,39.49,39.69,79163.0,34.7156,34.7506,34.5755,34.7506,79163.0
2016-11-08 14:00:00,39.72,39.86,39.58,39.8,90964.0,34.7769,34.8995,34.6543,34.8469,90964.0
2016-11-08 14:30:00,39.82,39.96,39.63,39.67,91287.0,34.8644,34.987,34.6981,34.7331,91287.0
2016-11-08 15:00:00,39.71,39.73,39.49,39.58,101745.0,34.7681,34.7856,34.5755,34.6543,101745.0
2016-11-08 15:30:00,39.59,39.65,39.31,39.33,370540.0,34.6631,34.7156,34.4179,34.4354,370540.0
2016-11-09 09:30:00,42.09,42.12,40.33,40.33,999549.0,36.8519,36.8782,35.311,35.311,999549.0
2016-11-09 10:00:00,40.32,41.46,40.27,41.09,393121.0,35.3022,36.3004,35.2584,35.9764,393121.0
2016-11-09 10:30:00,41.06,41.57,41.02,41.43,334587.0,35.9501,36.3967,35.9151,36.2741,334587.0
2016-11-09 11:00:00,41.44,41.82,41.02,41.06,480501.0,36.2828,36.6155,35.9151,35.9501,480501.0
2016-11-09 11:30:00,41.06,41.38,40.89,41.31,315776.0,35.9501,36.2303,35.8013,36.169,315776.0
2016-11-09 12:00:00,41.32,41.52,40.52,40.83,282939.0,36.1778,36.3529,35.4773,35.7488,282939.0
2016-11-09 12:30:00,40.86,40.98,40.1,40.26,415866.0,35.775,35.8801,35.1096,35.2497,415866.0
2016-11-09 13:00:00,40.27,40.39,39.47,39.71,424787.0,35.2584,35.3635,34.558,34.7681,424787.0
2016-11-09 13:30:00,39.7,40.05,39.48,39.57,362596.0,34.7594,35.0658,34.5668,34.6456,362596.0
2016-11-09 14:00:00,39.59,40.0,39.51,39.51,276817.0,34.6631,35.022,34.593,34.593,276817.0
2016-11-09 14:30:00,39.5,39.54,39.06,39.31,357957.0,34.5843,34.6193,34.199,34.4179,357957.0
2016-11-09 15:00:00,39.32,39.94,39.28,39.94,210878.0,34.4267,34.9695,34.3916,34.9695,210878.0
2016-11-09 15:30:00,39.92,40.3,39.85,40.24,880823.0,34.952,35.2847,34.8907,35.2322,880823.0
2016-11-10 09:30:00,39.76,39.81,38.25,38.87,775067.0,34.8119,34.8557,33.4898,34.0327,775067.0
2016-11-10 10:00:00,38.85,39.26,38.6,39.24,349531.0,34.0152,34.3741,33.7963,34.3566,349531.0
2016-11-10 10:30:00,39.26,39.47,38.95,39.39,373094.0,34.3741,34.558,34.1027,34.488,373094.0
2016-11-10 11:00:00,39.37,39.37,38.76,38.96,399102.0,34.4704,34.4704,33.9364,34.1115,399102.0
2016-11-10 11:30:00,38.96,39.23,38.57,38.65,383971.0,34.1115,34.3479,33.77,33.8401,383971.0
2016-11-10 12:00:00,38.62,39.04,38.59,38.96,337788.0,33.8138,34.1815,33.7875,34.1115,337788.0
2016-11-10 12:30:00,38.96,39.02,38.64,38.82,176623.0,34.1115,34.164,33.8313,33.9889,176623.0
2016-11-10 13:00:00,38.8,39.13,38.64,38.82,224021.0,33.9714,34.2603,33.8313,33.9889,224021.0
2016-11-10 13:30:00,38.83,38.88,38.63,38.86,168100.0,33.9977,34.0414,33.8225,34.0239,168100.0
2016-11-10 14:00:00,38.82,38.87,38.46,38.48,218525.0,33.9889,34.0327,33.6737,33.6912,218525.0
2016-11-10 14:30:00,38.47,38.49,38.01,38.09,543357.0,33.6825,33.7,33.2797,33.3497,543357.0
2016-11-10 15:00:00,38.08,38.3,37.51,37.52,593412.0,33.341,33.5336,32.8419,32.8507,593412.0
2016-11-10 15:30:00,37.51,37.6,37.16,37.25,1902869.0,32.8419,32.9207,32.5355,32.6143,1902869.0
2016-11-11 09:30:00,37.31,37.35,35.24,35.24,834331.0,32.6668,32.7018,30.8544,30.8544,834331.0
2016-11-11 10:00:00,35.24,35.77,34.87,35.14,1162717.0,30.8544,31.3185,30.5305,30.7669,1162717.0
2016-11-11 10:30:00,35.13,35.6,34.83,34.84,592367.0,30.7581,31.1696,30.4954,30.5042,592367.0
2016-11-11 11:00:00,34.83,34.83,33.74,33.93,862908.0,30.4954,30.4954,29.5411,29.7075,862908.0
2016-11-11 11:30:00,33.92,35.78,33.92,35.65,1286876.0,29.6987,31.3272,29.6987,31.2134,1286876.0
2016-11-11 12:00:00,35.65,36.06,35.1,35.34,758381.0,31.2134,31.5724,30.7318,30.942,758381.0
2016-11-11 12:30:00,35.33,35.51,34.75,34.87,423475.0,30.9332,31.0908,30.4254,30.5305,423475.0
2016-11-11 13:00:00,34.88,34.9,34.22,34.5,503896.0,30.5392,30.5567,29.9614,30.2065,503896.0
2016-11-11 13:30:00,34.5,34.64,34.24,34.36,467066.0,30.2065,30.3291,29.9789,30.0839,467066.0
2016-11-11 14:00:00,34.35,34.68,34.23,34.32,432879.0,30.0752,30.3641,29.9701,30.0489,432879.0
2016-11-11 14:30:00,34.32,34.42,34.03,34.03,499571.0,30.0489,30.1365,29.795,29.795,499571.0
2016-11-11 15:00:00,34.03,34.27,34.0,34.13,484962.0,29.795,30.0051,29.7687,29.8826,484962.0
2016-11-11 15:30:00,34.13,34.58,34.08,34.22,1678690.0,29.8826,30.2766,29.8388,29.9614,1678690.0
2016-11-14 09:30:00,33.47,33.97,32.8,33.17,887581.0,29.3047,29.7425,28.7181,29.042,887581.0
2016-11-14 10:00:00,33.17,33.5,32.92,33.23,469151.0,29.042,29.331,28.8231,29.0946,469151.0
2016-11-14 10:30:00,33.19,33.55,33.07,33.36,438909.0,29.0595,29.3747,28.9545,29.2084,438909.0
2016-11-14 11:00:00,33.36,33.83,33.35,33.83,265519.0,29.2084,29.6199,29.1996,29.6199,265519.0
2016-11-14 11:30:00,33.83,34.93,33.83,34.79,415532.0,29.6199,30.583,29.6199,30.4604,415532.0
2016-11-14 12:00:00,34.8,35.21,34.67,35.15,312832.0,30.4692,30.8282,30.3554,30.7756,312832.0
2016-11-14 12:30:00,35.16,35.96,35.15,35.75,501126.0,30.7844,31.4848,30.7756,31.301,501126.0
2016-11-14 13:00:00,35.75,35.75,34.78,34.82,378508.0,31.301,31.301,30.4517,30.4867,378508.0
2016-11-14 13:30:00,34.81,35.12,34.73,34.94,216639.0,30.4779,30.7494,30.4079,30.5918,216639.0
2016-11-14 14:00:00,34.94,35.25,34.87,34.92,199899.0,30.5918,30.8632,30.5305,30.5742,199899.0
2016-11-14 14:30:00,34.94,35.07,34.8,34.93,217322.0,30.5918,30.7056,30.4692,30.583,217322.0
2016-11-14 15:00:00,34.95,35.22,34.83,35.15,136106.0,30.6005,30.8369,30.4954,30.7756,136106.0
2016-11-14 15:30:00,35.14,35.18,34.9,34.95,550360.0,30.7669,30.8019,30.5567,30.6005,550360.0
2016-11-15 09:30:00,35.07,36.16,34.74,35.93,632260.0,30.7056,31.6599,30.4166,31.4586,632260.0
2016-11-15 10:00:00,35.91,36.49,35.82,35.87,480958.0,31.441,31.9489,31.3622,31.406,480958.0
2016-11-15 10:30:00,35.86,36.06,35.57,35.78,315951.0,31.3973,31.5724,31.1434,31.3272,315951.0
2016-11-15 11:00:00,35.77,35.99,35.62,35.91,429809.0,31.3185,31.5111,31.1871,31.441,429809.0
2016-11-15 11:30:00,35.91,35.98,35.75,35.78,288330.0,31.441,31.5023,31.301,31.3272,288330.0
2016-11-15 12:00:00,35.79,36.14,35.79,36.02,190585.0,31.336,31.6424,31.336,31.5374,190585.0
2016-11-15 12:30:00,36.03,36.47,36.03,36.47,255919.0,31.5461,31.9314,31.5461,31.9314,255919.0
2016-11-15 13:00:00,36.47,36.66,36.3,36.49,305965.0,31.9314,32.0977,31.7825,31.9489,305965.0
2016-11-15 13:30:00,36.51,36.6,36.16,36.38,217872.0,31.9664,32.0452,31.6599,31.8526,217872.0
2016-11-15 14:00:00,36.38,36.53,36.2,36.46,191983.0,31.8526,31.9839,31.695,31.9226,191983.0
2016-11-15 14:30:00,36.45,36.71,36.38,36.41,190347.0,31.9138,32.1415,31.8526,31.8788,190347.0
2016-11-15 15:00:00,36.41,36.47,36.22,36.46,150564.0,31.8788,31.9314,31.7125,31.9226,150564.0
2016-11-15 15:30:00,36.46,37.13,36.46,36.81,974733.0,31.9226,32.5092,31.9226,32.229,974733.0
2016-11-16 09:30:00,36.5,36.72,35.88,35.94,509604.0,31.9576,32.1502,31.4148,31.4673,509604.0
2016-11-16 10:00:00,35.96,36.39,35.52,35.62,278361.0,31.4848,31.8613,31.0996,31.1871,278361.0
2016-11-16 10:30:00,35.64,35.76,35.48,35.57,233841.0,31.2046,31.3097,31.0646,31.1434,233841.0
2016-11-16 11:00:00,35.56,35.61,35.18,35.4,293383.0,31.1346,31.1784,30.8019,30.9945,293383.0
2016-11-16 11:30:00,35.4,35.76,35.33,35.59,282195.0,30.9945,31.3097,30.9332,31.1609,282195.0
2016-11-16 12:00:00,35.59,35.72,35.44,35.48,204629.0,31.1609,31.2747,31.0295,31.0646,204629.0
2016-11-16 12:30:00,35.48,35.64,35.39,35.39,138385.0,31.0646,31.2046,30.9858,30.9858,138385.0
2016-11-16 13:00:00,35.4,35.45,35.25,35.27,191909.0,30.9945,31.0383,30.8632,30.8807,191909.0
2016-11-16 13:30:00,35.28,35.46,35.22,35.29,121958.0,30.8894,31.047,30.8369,30.8982,121958.0
2016-11-16 14:00:00,35.27,35.51,35.27,35.49,104239.0,30.8807,31.0908,30.8807,31.0733,104239.0
2016-11-16 14:30:00,35.47,35.95,35.43,35.48,385477.0,31.0558,31.4761,31.0208,31.0646,385477.0
2016-11-16 15:00:00,35.48,35.56,35.37,35.45,291908.0,31.0646,31.1346,30.9682,31.0383,291908.0
2016-11-16 15:30:00,35.45,35.78,35.43,35.58,616055.0,31.0383,31.3272,31.0208,31.1521,616055.0
2016-11-17 09:30:00,35.74,36.04,35.64,35.9,257120.0,31.2922,31.5549,31.2046,31.4323,257120.0
2016-11-17 10:00:00,35.94,36.53,35.88,36.03,195891.0,31.4673,31.9839,31.4148,31.5461,195891.0
2016-11-17 10:30:00,36.03,36.22,35.68,36.12,113777.0,31.5461,31.7125,31.2397,31.6249,113777.0
2016-11-17 11:00:00,36.12,36.6,36.12,36.37,223141.0,31.6249,32.0452,31.6249,31.8438,223141.0
2016-11-17 11:30:00,36.37,36.37,35.95,36.15,174105.0,31.8438,31.8438,31.4761,31.6512,174105.0
2016-11-17 12:00:00,36.15,36.26,35.97,36.05,74054.0,31.6512,31.7475,31.4936,31.5636,74054.0
2016-11-17 12:30:00,36.07,36.08,34.86,34.96,397675.0,31.5811,31.5899,30.5217,30.6093,397675.0
2016-11-17 13:00:00,34.94,34.95,34.38,34.8,323126.0,30.5918,30.6005,30.1014,30.4692,323126.0
2016-11-17 13:30:00,34.81,34.85,34.18,34.2,214108.0,30.4779,30.513,29.9263,29.9438,214108.0
2016-11-17 14:00:00,34.18,34.62,34.06,34.47,259656.0,29.9263,30.3116,29.8213,30.1802,259656.0
2016-11-17 14:30:00,34.47,34.77,34.2,34.37,279078.0,30.1802,30.4429,29.9438,30.0927,279078.0
2016-11-17 15:00:00,34.37,34.37,33.84,34.07,408500.0,30.0927,30.0927,29.6287,29.83,408500.0
2016-11-17 15:30:00,34.07,34.63,33.96,34.56,1073369.0,29.83,30.3203,29.7337,30.259,1073369.0
2016-11-18 09:30:00,34.09,34.67,34.0,34.38,270546.0,29.8475,30.3554,29.7687,30.1014,270546.0
2016-11-18 10:00:00,34.38,34.53,33.84,34.04,158693.0,30.1014,30.2328,29.6287,29.8038,158693.0
2016-11-18 10:30:00,34.04,34.04,33.72,33.84,223459.0,29.8038,29.8038,29.5236,29.6287,223459.0
2016-11-18 11:00:00,33.83,34.11,33.71,34.09,298165.0,29.6199,29.865,29.5148,29.8475,298165.0
2016-11-18 11:30:00,34.1,34.4,34.08,34.2,318034.0,29.8563,30.119,29.8388,29.9438,318034.0
2016-11-18 12:00:00,34.21,34.21,33.88,33.95,216913.0,29.9526,29.9526,29.6637,29.725,216913.0
2016-11-18 12:30:00,33.95,34.05,33.74,33.77,244754.0,29.725,29.8125,29.5411,29.5674,244754.0
2016-11-18 13:00:00,33.77,33.93,33.73,33.83,224491.0,29.5674,29.7075,29.5323,29.6199,224491.0
2016-11-18 13:30:00,33.82,33.84,33.67,33.77,198540.0,29.6111,29.6287,29.4798,29.5674,198540.0
2016-11-18 14:00:00,33.77,33.98,33.69,33.97,127366.0,29.5674,29.7512,29.4973,29.7425,127366.0
2016-11-18 14:30:00,33.96,34.17,33.9,34.13,114244.0,29.7337,29.9176,29.6812,29.8826,114244.0
2016-11-18 15:00:00,34.14,34.47,34.13,34.44,172367.0,29.8913,30.1802,29.8826,30.154,172367.0
2016-11-18 15:30:00,34.44,34.61,34.33,34.51,580247.0,30.154,30.3028,30.0577,30.2153,580247.0
2016-11-21 09:30:00,35.33,35.47,34.95,35.14,402096.0,30.9332,31.0558,30.6005,30.7669,402096.0
2016-11-21 10:00:00,35.12,35.43,35.07,35.39,182797.0,30.7494,31.0208,30.7056,30.9858,182797.0
2016-11-21 10:30:00,35.41,35.74,35.38,35.5,152186.0,31.0033,31.2922,30.977,31.0821,152186.0
2016-11-21 11:00:00,35.5,35.69,35.15,35.28,273621.0,31.0821,31.2484,30.7756,30.8894,273621.0
2016-11-21 11:30:00,35.28,35.3,34.75,35.03,228427.0,30.8894,30.907,30.4254,30.6706,228427.0
2016-11-21 12:00:00,35.04,35.42,35.04,35.32,142241.0,30.6793,31.012,30.6793,30.9245,142241.0
2016-11-21 12:30:00,35.31,35.34,35.06,35.19,101803.0,30.9157,30.942,30.6968,30.8106,101803.0
2016-11-21 13:00:00,35.19,35.36,34.96,34.98,117713.0,30.8106,30.9595,30.6093,30.6268,117713.0
2016-11-21 13:30:00,34.97,35.14,34.86,35.13,134392.0,30.618,30.7669,30.5217,30.7581,134392.0
2016-11-21 14:00:00,35.13,35.25,35.1,35.15,99750.0,30.7581,30.8632,30.7318,30.7756,99750.0
2016-11-21 14:30:00,35.16,35.21,34.96,35.18,132149.0,30.7844,30.8282,30.6093,30.8019,132149.0
2016-11-21 15:00:00,35.19,35.35,35.15,35.23,125308.0,30.8106,30.9507,30.7756,30.8457,125308.0
2016-11-21 15:30:00,35.23,35.33,35.11,35.24,600907.0,30.8457,30.9332,30.7406,30.8544,600907.0
2016-11-22 09:30:00,35.47,35.59,34.85,34.96,235609.0,31.0558,31.1609,30.513,30.6093,235609.0
2016-11-22 10:00:00,34.98,35.0,34.4,34.52,225786.0,30.6268,30.6443,30.119,30.224,225786.0
2016-11-22 10:30:00,34.53,34.68,34.42,34.54,190433.0,30.2328,30.3641,30.1365,30.2415,190433.0
2016-11-22 11:00:00,34.55,35.0,34.54,34.8,192797.0,30.2503,30.6443,30.2415,30.4692,192797.0
2016-11-22 11:30:00,34.76,35.22,34.76,35.04,169652.0,30.4342,30.8369,30.4342,30.6793,169652.0
2016-11-22 12:00:00,35.03,35.46,34.97,35.28,216362.0,30.6706,31.047,30.618,30.8894,216362.0
2016-11-22 12:30:00,35.31,35.37,35.17,35.24,137874.0,30.9157,30.9682,30.7931,30.8544,137874.0
2016-11-22 13:00:00,35.24,35.48,35.21,35.27,91039.0,30.8544,31.0646,30.8282,30.8807,91039.0
2016-11-22 13:30:00,35.3,35.42,35.25,35.33,64955.0,30.907,31.012,30.8632,30.9332,64955.0
2016-11-22 14:00:00,35.32,35.33,35.05,35.09,103059.0,30.9245,30.9332,30.6881,30.7231,103059.0
2016-11-22 14:30:00,35.1,35.27,35.01,35.21,151450.0,30.7318,30.8807,30.653,30.8282,151450.0
2016-11-22 15:00:00,35.21,35.47,35.19,35.44,145336.0,30.8282,31.0558,30.8106,31.0295,145336.0
2016-11-22 15:30:00,35.44,35.79,35.4,35.77,581207.0,31.0295,31.336,30.9945,31.3185,581207.0
2016-11-23 09:30:00,34.2,34.35,33.89,33.97,675149.0,29.9438,30.0752,29.6724,29.7425,675149.0
2016-11-23 10:00:00,33.97,34.28,33.64,33.73,570889.0,29.7425,30.0139,29.4535,29.5323,570889.0
2016-11-23 10:30:00,33.73,33.79,33.45,33.77,404400.0,29.5323,29.5849,29.2872,29.5674,404400.0
2016-11-23 11:00:00,33.76,34.24,33.69,34.08,508020.0,29.5586,29.9789,29.4973,29.8388,508020.0
2016-11-23 11:30:00,34.08,34.38,34.01,34.04,253843.0,29.8388,30.1014,29.7775,29.8038,253843.0
2016-11-23 12:00:00,34.03,34.17,33.94,34.09,186895.0,29.795,29.9176,29.7162,29.8475,186895.0
2016-11-23 12:30:00,34.09,34.31,34.05,34.16,177298.0,29.8475,30.0402,29.8125,29.9088,177298.0
2016-11-23 13:00:00,34.15,34.16,33.78,33.87,192608.0,29.9001,29.9088,29.5761,29.6549,192608.0
2016-11-23 13:30:00,33.86,34.09,33.84,34.01,147157.0,29.6462,29.8475,29.6287,29.7775,147157.0
2016-11-23 14:00:00,33.95,34.06,33.75,33.79,354404.0,29.725,29.8213,29.5499,29.5849,354404.0
2016-11-23 14:30:00,33.78,33.83,33.58,33.6,261369.0,29.5761,29.6199,29.401,29.4185,261369.0
2016-11-23 15:00:00,33.6,33.74,33.55,33.71,289595.0,29.4185,29.5411,29.3747,29.5148,289595.0
2016-11-23 15:30:00,33.71,33.84,33.69,33.83,797565.0,29.5148,29.6287,29.4973,29.6199,797565.0
2016-11-25 09:30:00,34.3,34.57,33.87,34.15,349123.0,30.0314,30.2678,29.6549,29.9001,349123.0
2016-11-25 10:00:00,34.13,34.29,33.91,34.08,99115.0,29.8826,30.0226,29.6899,29.8388,99115.0
2016-11-25 10:30:00,34.08,34.17,33.96,34.1,89774.0,29.8388,29.9176,29.7337,29.8563,89774.0
2016-11-25 11:00:00,34.12,34.17,34.0,34.04,114204.0,29.8738,29.9176,29.7687,29.8038,114204.0
2016-11-25 11:30:00,34.04,34.08,33.71,33.75,192676.0,29.8038,29.8388,29.5148,29.5499,192676.0
2016-11-25 12:00:00,33.75,33.75,33.58,33.6,172073.0,29.5499,29.5499,29.401,29.4185,172073.0
2016-11-25 12:30:00,33.59,33.84,33.59,33.8,207725.0,29.4098,29.6287,29.4098,29.5936,207725.0
2016-11-28 09:30:00,34.2,34.34,33.82,34.19,454895.0,29.9438,30.0664,29.6111,29.9351,454895.0
2016-11-28 10:00:00,34.22,34.77,34.05,34.53,342312.0,29.9614,30.4429,29.8125,30.2328,342312.0
2016-11-28 10:30:00,34.56,34.77,34.49,34.71,255697.0,30.259,30.4429,30.1978,30.3904,255697.0
2016-11-28 11:00:00,34.71,35.06,34.7,34.77,406316.0,30.3904,30.6968,30.3816,30.4429,406316.0
2016-11-28 11:30:00,34.77,34.94,34.72,34.81,215534.0,30.4429,30.5918,30.3991,30.4779,215534.0
2016-11-28 12:00:00,34.82,34.84,34.59,34.74,172789.0,30.4867,30.5042,30.2853,30.4166,172789.0
2016-11-28 12:30:00,34.73,34.92,34.69,34.91,148201.0,30.4079,30.5742,30.3729,30.5655,148201.0
2016-11-28 13:00:00,34.91,35.1,34.91,35.05,188198.0,30.5655,30.7318,30.5655,30.6881,188198.0
2016-11-28 13:30:00,35.08,35.15,34.99,35.14,156025.0,30.7143,30.7756,30.6355,30.7669,156025.0
2016-11-28 14:00:00,35.14,35.29,35.11,35.29,184960.0,30.7669,30.8982,30.7406,30.8982,184960.0
2016-11-28 14:30:00,35.29,35.37,35.13,35.25,218658.0,30.8982,30.9682,30.7581,30.8632,218658.0
2016-11-28 15:00:00,35.25,35.32,35.1,35.19,225352.0,30.8632,30.9245,30.7318,30.8106,225352.0
2016-11-28 15:30:00,35.2,35.33,35.16,35.21,614890.0,30.8194,30.9332,30.7844,30.8282,614890.0
2016-11-29 09:30:00,34.28,34.76,34.01,34.63,461836.0,30.0139,30.4342,29.7775,30.3203,461836.0
2016-11-29 10:00:00,34.63,34.8,34.46,34.68,246057.0,30.3203,30.4692,30.1715,30.3641,246057.0
2016-11-29 10:30:00,34.7,35.01,34.63,34.77,187682.0,30.3816,30.653,30.3203,30.4429,187682.0
2016-11-29 11:00:00,34.82,34.88,34.49,34.59,153936.0,30.4867,30.5392,30.1978,30.2853,153936.0
2016-11-29 11:30:00,34.58,34.78,34.47,34.76,168932.0,30.2766,30.4517,30.1802,30.4342,168932.0
2016-11-29 12:00:00,34.75,34.94,34.63,34.92,138369.0,30.4254,30.5918,30.3203,30.5742,138369.0
2016-11-29 12:30:00,34.92,35.04,34.81,34.86,150898.0,30.5742,30.6793,30.4779,30.5217,150898.0
2016-11-29 13:00:00,34.86,35.2,34.86,35.15,155686.0,30.5217,30.8194,30.5217,30.7756,155686.0
2016-11-29 13:30:00,35.15,35.18,34.99,35.15,95067.0,30.7756,30.8019,30.6355,30.7756,95067.0
2016-11-29 14:00:00,35.14,35.17,34.87,35.06,131356.0,30.7669,30.7931,30.5305,30.6968,131356.0
2016-11-29 14:30:00,35.06,35.23,34.98,35.17,119441.0,30.6968,30.8457,30.6268,30.7931,119441.0
2016-11-29 15:00:00,35.17,35.2,35.06,35.12,130460.0,30.7931,30.8194,30.6968,30.7494,130460.0
2016-11-29 15:30:00,35.11,35.18,34.96,34.99,364523.0,30.7406,30.8019,30.6093,30.6355,364523.0
2016-11-30 09:30:00,34.6,34.67,34.2,34.48,301396.0,30.2941,30.3554,29.9438,30.189,301396.0
2016-11-30 10:00:00,34.48,34.54,34.29,34.44,223666.0,30.189,30.2415,30.0226,30.154,223666.0
2016-11-30 10:30:00,34.44,34.77,34.36,34.64,220883.0,30.154,30.4429,30.0839,30.3291,220883.0
2016-11-30 11:00:00,34.63,34.68,34.1,34.17,442682.0,30.3203,30.3641,29.8563,29.9176,442682.0
2016-11-30 11:30:00,34.18,34.37,34.12,34.23,217016.0,29.9263,30.0927,29.8738,29.9701,217016.0
2016-11-30 12:00:00,34.22,34.39,34.2,34.3,146866.0,29.9614,30.1102,29.9438,30.0314,146866.0
2016-11-30 12:30:00,34.3,34.46,34.28,34.28,153360.0,30.0314,30.1715,30.0139,30.0139,153360.0
2016-11-30 13:00:00,34.28,34.3,34.04,34.16,281141.0,30.0139,30.0314,29.8038,29.9088,281141.0
2016-11-30 13:30:00,34.18,34.39,34.12,34.27,174344.0,29.9263,30.1102,29.8738,30.0051,174344.0
2016-11-30 14:00:00,34.25,34.42,34.17,34.21,209036.0,29.9876,30.1365,29.9176,29.9526,209036.0
2016-11-30 14:30:00,34.21,34.25,34.1,34.17,209362.0,29.9526,29.9876,29.8563,29.9176,209362.0
2016-11-30 15:00:00,34.18,34.26,34.12,34.23,145861.0,29.9263,29.9964,29.8738,29.9701,145861.0
2016-11-30 15:30:00,34.23,34.37,34.19,34.36,513538.0,29.9701,30.0927,29.9351,30.0839,513538.0
2016-12-01 09:30:00,34.18,34.25,33.52,33.63,407209.0,29.9263,29.9876,29.3485,29.4448,407209.0
2016-12-01 10:00:00,33.62,34.08,33.6,33.83,161701.0,29.436,29.8388,29.4185,29.6199,161701.0
2016-12-01 10:30:00,33.81,34.11,33.65,34.05,160103.0,29.6024,29.865,29.4623,29.8125,160103.0
2016-12-01 11:00:00,34.07,34.17,33.88,34.03,159483.0,29.83,29.9176,29.6637,29.795,159483.0
2016-12-01 11:30:00,34.04,34.12,33.84,33.93,112680.0,29.8038,29.8738,29.6287,29.7075,112680.0
2016-12-01 12:00:00,33.92,33.93,33.62,33.65,183962.0,29.6987,29.7075,29.436,29.4623,183962.0
2016-12-01 12:30:00,33.64,33.86,33.64,33.83,224403.0,29.4535,29.6462,29.4535,29.6199,224403.0
2016-12-01 13:00:00,33.83,33.9,33.71,33.8,147592.0,29.6199,29.6812,29.5148,29.5936,147592.0
2016-12-01 13:30:00,33.81,34.26,33.79,34.26,287035.0,29.6024,29.9964,29.5849,29.9964,287035.0
2016-12-01 14:00:00,34.27,34.9,34.2,34.87,390986.0,30.0051,30.5567,29.9438,30.5305,390986.0
2016-12-01 14:30:00,34.87,35.28,34.67,34.8,564689.0,30.5305,30.8894,30.3554,30.4692,564689.0
2016-12-01 15:00:00,34.77,34.8,34.45,34.45,372526.0,30.4429,30.4692,30.1627,30.1627,372526.0
2016-12-01 15:30:00,34.46,34.64,34.16,34.23,618428.0,30.1715,30.3291,29.9088,29.9701,618428.0
2016-12-02 09:30:00,34.78,35.16,34.71,34.98,372558.0,30.4517,30.7844,30.3904,30.6268,372558.0
2016-12-02 10:00:00,34.99,35.44,34.93,35.18,522268.0,30.6355,31.0295,30.583,30.8019,522268.0
2016-12-02 10:30:00,35.2,35.33,34.98,34.98,273355.0,30.8194,30.9332,30.6268,30.6268,273355.0
2016-12-02 11:00:00,35.01,35.38,35.01,35.25,267795.0,30.653,30.977,30.653,30.8632,267795.0
2016-12-02 11:30:00,35.25,35.34,35.14,35.31,160810.0,30.8632,30.942,30.7669,30.9157,160810.0
2016-12-02 12:00:00,35.29,35.49,35.27,35.49,215389.0,30.8982,31.0733,30.8807,31.0733,215389.0
2016-12-02 12:30:00,35.49,35.5,35.25,35.33,151979.0,31.0733,31.0821,30.8632,30.9332,151979.0
2016-12-02 13:00:00,35.33,35.49,35.23,35.47,183055.0,30.9332,31.0733,30.8457,31.0558,183055.0
2016-12-02 13:30:00,35.46,35.51,35.3,35.48,258888.0,31.047,31.0908,30.907,31.0646,258888.0
2016-12-02 14:00:00,35.47,35.58,35.26,35.39,199278.0,31.0558,31.1521,30.8719,30.9858,199278.0
2016-12-02 14:30:00,35.39,35.43,35.12,35.38,180261.0,30.9858,31.0208,30.7494,30.977,180261.0
2016-12-02 15:00:00,35.38,35.47,35.28,35.37,164018.0,30.977,31.0558,30.8894,30.9682,164018.0
2016-12-02 15:30:00,35.38,35.48,35.33,35.45,332163.0,30.977,31.0646,30.9332,31.0383,332163.0
2016-12-05 09:30:00,34.8,34.99,34.5,34.7,396366.0,30.4692,30.6355,30.2065,30.3816,396366.0
2016-12-05 10:00:00,34.7,34.7,34.23,34.54,382219.0,30.3816,30.3816,29.9701,30.2415,382219.0
2016-12-05 10:30:00,34.54,34.81,34.44,34.63,250997.0,30.2415,30.4779,30.154,30.3203,250997.0
2016-12-05 11:00:00,34.64,35.02,34.56,34.96,185091.0,30.3291,30.6618,30.259,30.6093,185091.0
2016-12-05 11:30:00,34.98,35.41,34.93,35.25,253972.0,30.6268,31.0033,30.583,30.8632,253972.0
2016-12-05 12:00:00,35.26,35.28,35.03,35.24,142312.0,30.8719,30.8894,30.6706,30.8544,142312.0
2016-12-05 12:30:00,35.25,35.97,35.25,35.88,320008.0,30.8632,31.4936,30.8632,31.4148,320008.0
2016-12-05 13:00:00,35.87,36.08,35.71,35.88,262561.0,31.406,31.5899,31.2659,31.4148,262561.0
2016-12-05 13:30:00,35.88,35.89,35.52,35.76,195264.0,31.4148,31.4235,31.0996,31.3097,195264.0
2016-12-05 14:00:00,35.76,35.84,35.6,35.62,176016.0,31.3097,31.3798,31.1696,31.1871,176016.0
2016-12-05 14:30:00,35.62,35.92,35.62,35.86,191953.0,31.1871,31.4498,31.1871,31.3973,191953.0
2016-12-05 15:00:00,35.87,35.89,35.74,35.78,290532.0,31.406,31.4235,31.2922,31.3272,290532.0
2016-12-05 15:30:00,35.77,35.77,35.55,35.6,512355.0,31.3185,31.3185,31.1258,31.1696,512355.0
2016-12-06 09:30:00,35.63,36.36,35.62,35.93,202639.0,31.1959,31.835,31.1871,31.4586,202639.0
2016-12-06 10:00:00,35.9,36.21,35.66,36.09,132737.0,31.4323,31.7037,31.2222,31.5986,132737.0
2016-12-06 10:30:00,36.09,36.13,35.79,35.84,218947.0,31.5986,31.6337,31.336,31.3798,218947.0
2016-12-06 11:00:00,35.85,35.95,35.62,35.67,228867.0,31.3885,31.4761,31.1871,31.2309,228867.0
2016-12-06 11:30:00,35.67,35.8,35.56,35.56,213428.0,31.2309,31.3447,31.1346,31.1346,213428.0
2016-12-06 12:00:00,35.54,35.55,35.24,35.46,216706.0,31.1171,31.1258,30.8544,31.047,216706.0
2016-12-06 12:30:00,35.47,35.54,35.36,35.36,101241.0,31.0558,31.1171,30.9595,30.9595,101241.0
2016-12-06 13:00:00,35.37,35.69,35.29,35.55,119521.0,30.9682,31.2484,30.8982,31.1258,119521.0
2016-12-06 13:30:00,35.53,35.56,35.37,35.43,82701.0,31.1083,31.1346,30.9682,31.0208,82701.0
2016-12-06 14:00:00,35.43,35.63,35.43,35.52,85045.0,31.0208,31.1959,31.0208,31.0996,85045.0
2016-12-06 14:30:00,35.51,35.57,35.28,35.35,155197.0,31.0908,31.1434,30.8894,30.9507,155197.0
2016-12-06 15:00:00,35.35,35.44,35.28,35.31,90886.0,30.9507,31.0295,30.8894,30.9157,90886.0
2016-12-06 15:30:00,35.32,35.46,35.31,35.45,263327.0,30.9245,31.047,30.9157,31.0383,263327.0
2016-12-07 09:30:00,36.17,36.36,35.87,36.15,289764.0,31.6687,31.835,31.406,31.6512,289764.0
2016-12-07 10:00:00,36.16,36.52,36.03,36.43,235980.0,31.6599,31.9751,31.5461,31.8963,235980.0
2016-12-07 10:30:00,36.42,36.44,36.12,36.33,186556.0,31.8876,31.9051,31.6249,31.8088,186556.0
2016-12-07 11:00:00,36.35,36.39,36.18,36.26,177195.0,31.8263,31.8613,31.6774,31.7475,177195.0
2016-12-07 11:30:00,36.26,36.5,36.19,36.49,229631.0,31.7475,31.9576,31.6862,31.9489,229631.0
2016-12-07 12:00:00,36.49,36.5,36.27,36.38,132992.0,31.9489,31.9576,31.7562,31.8526,132992.0
2016-12-07 12:30:00,36.38,36.4,36.16,36.21,161210.0,31.8526,31.8701,31.6599,31.7037,161210.0
2016-12-07 13:00:00,36.22,36.34,36.2,36.27,92329.0,31.7125,31.8175,31.695,31.7562,92329.0
2016-12-07 13:30:00,36.28,36.34,36.08,36.16,170642.0,31.765,31.8175,31.5899,31.6599,170642.0
2016-12-07 14:00:00,36.17,36.22,36.03,36.09,107092.0,31.6687,31.7125,31.5461,31.5986,107092.0
2016-12-07 14:30:00,36.09,36.09,35.61,35.77,255044.0,31.5986,31.5986,31.1784,31.3185,255044.0
2016-12-07 15:00:00,35.78,35.92,35.7,35.83,259290.0,31.3272,31.4498,31.2572,31.371,259290.0
2016-12-07 15:30:00,35.83,35.97,35.72,35.96,569960.0,31.371,31.4936,31.2747,31.4848,569960.0
2016-12-08 09:30:00,35.82,36.04,35.63,35.77,190704.0,31.3622,31.5549,31.1959,31.3185,190704.0
2016-12-08 10:00:00,35.76,36.02,35.68,35.84,132363.0,31.3097,31.5374,31.2397,31.3798,132363.0
2016-12-08 10:30:00,35.86,35.95,35.53,35.62,173105.0,31.3973,31.4761,31.1083,31.1871,173105.0
2016-12-08 11:00:00,35.62,35.65,35.43,35.58,186395.0,31.1871,31.2134,31.0208,31.1521,186395.0
2016-12-08 11:30:00,35.58,35.76,35.54,35.68,151552.0,31.1521,31.3097,31.1171,31.2397,151552.0
2016-12-08 12:00:00,35.68,35.71,35.56,35.61,89491.0,31.2397,31.2659,31.1346,31.1784,89491.0
2016-12-08 12:30:00,35.6,35.67,35.54,35.67,102150.0,31.1696,31.2309,31.1171,31.2309,102150.0
2016-12-08 13:00:00,35.66,35.86,35.64,35.68,105617.0,31.2222,31.3973,31.2046,31.2397,105617.0
2016-12-08 13:30:00,35.68,35.73,35.54,35.62,96251.0,31.2397,31.2834,31.1171,31.1871,96251.0
2016-12-08 14:00:00,35.62,35.76,35.6,35.66,78583.0,31.1871,31.3097,31.1696,31.2222,78583.0
2016-12-08 14:30:00,35.66,35.87,35.66,35.77,83604.0,31.2222,31.406,31.2222,31.3185,83604.0
2016-12-08 15:00:00,35.77,35.83,35.68,35.77,130095.0,31.3185,31.371,31.2397,31.3185,130095.0
2016-12-08 15:30:00,35.77,36.0,35.74,35.99,387241.0,31.3185,31.5198,31.2922,31.5111,387241.0
2016-12-09 09:30:00,35.52,35.72,35.45,35.53,188675.0,31.0996,31.2747,31.0383,31.1083,188675.0
2016-12-09 10:00:00,35.54,35.57,35.32,35.37,172359.0,31.1171,31.1434,30.9245,30.9682,172359.0
2016-12-09 10:30:00,35.36,35.56,35.33,35.48,131584.0,30.9595,31.1346,30.9332,31.0646,131584.0
2016-12-09 11:00:00,35.49,35.6,35.24,35.33,167750.0,31.0733,31.1696,30.8544,30.9332,167750.0
2016-12-09 11:30:00,35.33,35.35,34.71,34.77,443460.0,30.9332,30.9507,30.3904,30.4429,443460.0
2016-12-09 12:00:00,34.76,34.77,34.19,34.45,504473.0,30.4342,30.4429,29.9351,30.1627,504473.0
2016-12-09 12:30:00,34.44,34.69,34.4,34.62,298134.0,30.154,30.3729,30.119,30.3116,298134.0
2016-12-09 13:00:00,34.62,34.63,34.34,34.34,212377.0,30.3116,30.3203,30.0664,30.0664,212377.0
2016-12-09 13:30:00,34.33,34.43,34.28,34.29,235709.0,30.0577,30.1452,30.0139,30.0226,235709.0
2016-12-09 14:00:00,34.3,34.41,34.17,34.17,254803.0,30.0314,30.1277,29.9176,29.9176,254803.0
2016-12-09 14:30:00,34.16,34.26,33.98,34.17,359040.0,29.9088,29.9964,29.7512,29.9176,359040.0
2016-12-09 15:00:00,34.17,34.2,34.0,34.01,274377.0,29.9176,29.9438,29.7687,29.7775,274377.0
2016-12-09 15:30:00,34.01,34.23,34.01,34.19,663662.0,29.7775,29.9701,29.7775,29.9351,663662.0
2016-12-12 09:30:00,34.53,34.67,34.25,34.29,373895.0,30.2328,30.3554,29.9876,30.0226,373895.0
2016-12-12 10:00:00,34.28,34.7,34.11,34.68,179421.0,30.0139,30.3816,29.865,30.3641,179421.0
2016-12-12 10:30:00,34.69,34.78,34.48,34.52,220201.0,30.3729,30.4517,30.189,30.224,220201.0
2016-12-12 11:00:00,34.53,34.7,34.5,34.66,147316.0,30.2328,30.3816,30.2065,30.3466,147316.0
2016-12-12 11:30:00,34.65,34.81,34.53,34.75,204846.0,30.3378,30.4779,30.2328,30.4254,204846.0
2016-12-12 12:00:00,34.76,35.06,34.72,35.0,227698.0,30.4342,30.6968,30.3991,30.6443,227698.0
2016-12-12 12:30:00,35.02,35.1,34.94,35.04,193348.0,30.6618,30.7318,30.5918,30.6793,193348.0
2016-12-12 13:00:00,35.05,35.09,34.86,34.94,208981.0,30.6881,30.7231,30.5217,30.5918,208981.0
2016-12-12 13:30:00,34.95,35.01,34.82,34.94,150960.0,30.6005,30.653,30.4867,30.5918,150960.0
2016-12-12 14:00:00,34.95,35.01,34.78,34.82,143001.0,30.6005,30.653,30.4517,30.4867,143001.0
2016-12-12 14:30:00,34.82,34.92,34.8,34.86,156831.0,30.4867,30.5742,30.4692,30.5217,156831.0
2016-12-12 15:00:00,34.87,34.89,34.45,34.54,267832.0,30.5305,30.548,30.1627,30.2415,267832.0
2016-12-12 15:30:00,34.54,34.56,34.21,34.24,658997.0,30.2415,30.259,29.9526,29.9789,658997.0
2016-12-13 09:30:00,34.22,34.55,33.92,34.11,388463.0,29.9614,30.2503,29.6987,29.865,388463.0
2016-12-13 10:00:00,34.1,34.1,33.79,34.07,250690.0,29.8563,29.8563,29.5849,29.83,250690.0
2016-12-13 10:30:00,34.06,34.3,34.01,34.04,216051.0,29.8213,30.0314,29.7775,29.8038,216051.0
2016-12-13 11:00:00,34.05,34.39,34.04,34.27,207397.0,29.8125,30.1102,29.8038,30.0051,207397.0
2016-12-13 11:30:00,34.25,34.34,34.04,34.08,85313.0,29.9876,30.0664,29.8038,29.8388,85313.0
2016-12-13 12:00:00,34.09,34.17,34.05,34.14,56220.0,29.8475,29.9176,29.8125,29.8913,56220.0
2016-12-13 12:30:00,34.15,34.26,34.09,34.14,88863.0,29.9001,29.9964,29.8475,29.8913,88863.0
2016-12-13 13:00:00,34.14,34.42,34.14,34.2,90115.0,29.8913,30.1365,29.8913,29.9438,90115.0
2016-12-13 13:30:00,34.19,34.22,34.12,34.19,62700.0,29.9351,29.9614,29.8738,29.9351,62700.0
2016-12-13 14:00:00,34.2,34.21,34.08,34.1,65020.0,29.9438,29.9526,29.8388,29.8563,65020.0
2016-12-13 14:30:00,34.1,34.25,34.1,34.18,93234.0,29.8563,29.9876,29.8563,29.9263,93234.0
2016-12-13 15:00:00,34.19,34.41,34.15,34.34,158887.0,29.9351,30.1277,29.9001,30.0664,158887.0
2016-12-13 15:30:00,34.35,34.43,34.29,34.37,276140.0,30.0752,30.1452,30.0226,30.0927,276140.0
2016-12-14 09:30:00,34.86,35.04,34.61,34.77,261853.0,30.5217,30.6793,30.3028,30.4429,261853.0
2016-12-14 10:00:00,34.77,35.13,34.75,34.93,192584.0,30.4429,30.7581,30.4254,30.583,192584.0
2016-12-14 10:30:00,34.94,35.03,34.84,34.84,173020.0,30.5918,30.6706,30.5042,30.5042,173020.0
2016-12-14 11:00:00,34.84,34.96,34.72,34.78,128126.0,30.5042,30.6093,30.3991,30.4517,128126.0
2016-12-14 11:30:00,34.78,34.96,34.74,34.89,146567.0,30.4517,30.6093,30.4166,30.548,146567.0
2016-12-14 12:00:00,34.89,34.94,34.8,34.88,106241.0,30.548,30.5918,30.4692,30.5392,106241.0
2016-12-14 12:30:00,34.88,34.92,34.64,34.67,99037.0,30.5392,30.5742,30.3291,30.3554,99037.0
2016-12-14 13:00:00,34.67,34.81,34.64,34.8,192852.0,30.3554,30.4779,30.3291,30.4692,192852.0
2016-12-14 13:30:00,34.79,34.8,34.59,34.68,115209.0,30.4604,30.4692,30.2853,30.3641,115209.0
2016-12-14 14:00:00,34.68,34.87,33.69,34.28,1257003.0,30.3641,30.5305,29.4973,30.0139,1257003.0
2016-12-14 14:30:00,34.26,34.28,33.7,33.8,591571.0,29.9964,30.0139,29.5061,29.5936,591571.0
2016-12-14 15:00:00,33.79,33.87,33.33,33.37,805780.0,29.5849,29.6549,29.1821,29.2171,805780.0
2016-12-14 15:30:00,33.37,33.37,32.16,32.23,2681346.0,29.2171,29.2171,28.1577,28.219,2681346.0
2016-12-15 09:30:00,31.19,31.39,30.82,31.0,704117.0,27.3084,27.4836,26.9845,27.1421,704117.0
2016-12-15 10:00:00,31.01,31.1,30.57,30.72,502224.0,27.1508,27.2296,26.7656,26.8969,502224.0
2016-12-15 10:30:00,30.73,31.04,30.71,30.72,356276.0,26.9057,27.1771,26.8882,26.8969,356276.0
2016-12-15 11:00:00,30.71,30.71,30.26,30.31,523107.0,26.8882,26.8882,26.4942,26.538,523107.0
2016-12-15 11:30:00,30.31,30.49,29.99,30.05,432353.0,26.538,26.6956,26.2578,26.3103,432353.0
2016-12-15 12:00:00,30.05,30.4,30.03,30.33,272840.0,26.3103,26.6168,26.2928,26.5555,272840.0
2016-12-15 12:30:00,30.32,30.72,30.19,30.55,247769.0,26.5467,26.8969,26.4329,26.7481,247769.0
2016-12-15 13:00:00,30.55,30.91,30.53,30.59,316672.0,26.7481,27.0633,26.7306,26.7831,316672.0
2016-12-15 13:30:00,30.59,30.87,30.52,30.86,248152.0,26.7831,27.0283,26.7218,27.0195,248152.0
2016-12-15 14:00:00,30.86,31.0,30.63,30.67,197629.0,27.0195,27.1421,26.8181,26.8532,197629.0
2016-12-15 14:30:00,30.66,30.73,30.43,30.5,264849.0,26.8444,26.9057,26.643,26.7043,264849.0
2016-12-15 15:00:00,30.49,30.5,30.25,30.31,249960.0,26.6956,26.7043,26.4854,26.538,249960.0
2016-12-15 15:30:00,30.31,30.57,30.29,30.32,952531.0,26.538,26.7656,26.5204,26.5467,952531.0
2016-12-16 09:30:00,30.81,30.84,30.43,30.61,281131.0,26.9757,27.002,26.643,26.8006,281131.0
2016-12-16 10:00:00,30.62,30.9,30.6,30.66,186437.0,26.8094,27.0545,26.7919,26.8444,186437.0
2016-12-16 10:30:00,30.67,30.67,29.85,29.85,541331.0,26.8532,26.8532,26.1352,26.1352,541331.0
2016-12-16 11:00:00,29.84,30.74,29.53,30.64,1012157.0,26.1264,26.9144,25.855,26.8269,1012157.0
2016-12-16 11:30:00,30.65,31.18,30.47,30.93,586766.0,26.8356,27.2997,26.678,27.0808,586766.0
2016-12-16 12:00:00,30.93,30.98,30.62,30.76,311362.0,27.0808,27.1246,26.8094,26.932,311362.0
2016-12-16 12:30:00,30.75,30.85,30.65,30.77,254350.0,26.9232,27.0108,26.8356,26.9407,254350.0
2016-12-16 13:00:00,30.77,30.8,30.35,30.49,292339.0,26.9407,26.967,26.573,26.6956,292339.0
2016-12-16 13:30:00,30.51,30.74,30.48,30.63,211568.0,26.7131,26.9144,26.6868,26.8181,211568.0
2016-12-16 14:00:00,30.64,30.69,30.44,30.48,116409.0,26.8269,26.8707,26.6518,26.6868,116409.0
2016-12-16 14:30:00,30.49,30.62,30.45,30.6,122787.0,26.6956,26.8094,26.6605,26.7919,122787.0
2016-12-16 15:00:00,30.61,30.68,30.41,30.45,136350.0,26.8006,26.8619,26.6255,26.6605,136350.0
2016-12-16 15:30:00,30.45,30.45,29.85,29.89,1233897.0,26.6605,26.6605,26.1352,26.1702,1233897.0
2016-12-19 09:30:00,28.89,28.92,28.14,28.24,704989.0,26.6355,26.6631,25.944,26.0362,704989.0
2016-12-19 10:00:00,28.23,28.58,28.23,28.46,164772.0,26.027,26.3497,26.027,26.239,164772.0
2016-12-19 10:30:00,28.46,28.47,28.26,28.29,94934.0,26.239,26.2483,26.0546,26.0823,94934.0
2016-12-19 11:00:00,28.52,28.78,28.43,28.73,146401.0,26.2944,26.5341,26.2114,26.488,146401.0
2016-12-19 11:30:00,28.73,28.81,28.55,28.72,248930.0,26.488,26.5617,26.322,26.4787,248930.0
2016-12-19 12:00:00,28.71,28.72,28.52,28.53,155144.0,26.4695,26.4787,26.2944,26.3036,155144.0
2016-12-19 12:30:00,28.54,28.67,28.47,28.62,97823.0,26.3128,26.4326,26.2483,26.3865,97823.0
2016-12-19 13:00:00,28.61,28.68,28.57,28.59,80600.0,26.3773,26.4419,26.3404,26.3589,80600.0
2016-12-19 13:30:00,28.6,28.6,28.2,28.34,296222.0,26.3681,26.3681,25.9993,26.1284,296222.0
2016-12-19 14:00:00,28.35,28.38,28.2,28.25,106617.0,26.1376,26.1653,25.9993,26.0454,106617.0
2016-12-19 14:30:00,28.25,28.32,28.24,28.31,64175.0,26.0454,26.11,26.0362,26.1007,64175.0
2016-12-19 15:00:00,28.31,28.35,28.19,28.21,109634.0,26.1007,26.1376,25.9901,26.0085,109634.0
2016-12-19 15:30:00,28.21,28.5,28.12,28.41,1087061.0,26.0085,26.2759,25.9256,26.1929,1087061.0
2016-12-20 09:30:00,27.69,27.94,27.39,27.76,316984.0,25.5291,25.7596,25.2525,25.5937,316984.0
2016-12-20 10:00:00,27.76,28.02,27.65,27.93,306356.0,25.5937,25.8334,25.4922,25.7504,306356.0
2016-12-20 10:30:00,27.92,28.09,27.72,27.78,191333.0,25.7412,25.8979,25.5568,25.6121,191333.0
2016-12-20 11:00:00,27.78,27.82,27.67,27.68,368447.0,25.6121,25.649,25.5107,25.5199,368447.0
2016-12-20 11:30:00,27.68,28.03,27.68,27.9,328130.0,25.5199,25.8426,25.5199,25.7227,328130.0
2016-12-20 12:00:00,27.9,28.03,27.89,27.92,165800.0,25.7227,25.8426,25.7135,25.7412,165800.0
2016-12-20 12:30:00,27.92,28.54,27.84,28.35,693538.0,25.7412,26.3128,25.6674,26.1376,693538.0
2016-12-20 13:00:00,28.35,28.45,28.26,28.28,164254.0,26.1376,26.2298,26.0546,26.0731,164254.0
2016-12-20 13:30:00,28.27,28.39,28.19,28.34,118395.0,26.0639,26.1745,25.9901,26.1284,118395.0
2016-12-20 14:00:00,28.34,28.5,28.31,28.43,120805.0,26.1284,26.2759,26.1007,26.2114,120805.0
2016-12-20 14:30:00,28.43,28.6,28.4,28.5,158385.0,26.2114,26.3681,26.1837,26.2759,158385.0
2016-12-20 15:00:00,28.5,28.5,28.39,28.43,145695.0,26.2759,26.2759,26.1745,26.2114,145695.0
2016-12-20 15:30:00,28.43,28.62,28.41,28.51,671225.0,26.2114,26.3865,26.1929,26.2851,671225.0
2016-12-21 09:30:00,28.61,28.74,28.3,28.45,239936.0,26.3773,26.4972,26.0915,26.2298,239936.0
2016-12-21 10:00:00,28.44,28.44,28.18,28.33,184465.0,26.2206,26.2206,25.9809,26.1192,184465.0
2016-12-21 10:30:00,28.33,28.48,28.23,28.29,168382.0,26.1192,26.2575,26.027,26.0823,168382.0
2016-12-21 11:00:00,28.29,28.53,28.28,28.41,106605.0,26.0823,26.3036,26.0731,26.1929,106605.0
2016-12-21 11:30:00,28.42,28.47,28.36,28.39,105343.0,26.2022,26.2483,26.1468,26.1745,105343.0
2016-12-21 12:00:00,28.38,28.56,28.37,28.42,123251.0,26.1653,26.3312,26.1561,26.2022,123251.0
2016-12-21 12:30:00,28.42,28.42,28.31,28.33,91365.0,26.2022,26.2022,26.1007,26.1192,91365.0
2016-12-21 13:00:00,28.33,28.35,28.24,28.26,78465.0,26.1192,26.1376,26.0362,26.0546,78465.0
2016-12-21 13:30:00,28.28,28.35,28.26,28.31,46946.0,26.0731,26.1376,26.0546,26.1007,46946.0
2016-12-21 14:00:00,28.31,28.34,28.27,28.31,69801.0,26.1007,26.1284,26.0639,26.1007,69801.0
2016-12-21 14:30:00,28.32,28.35,28.3,28.31,70301.0,26.11,26.1376,26.0915,26.1007,70301.0
2016-12-21 15:00:00,28.32,28.36,28.21,28.22,81591.0,26.11,26.1468,26.0085,26.0178,81591.0
2016-12-21 15:30:00,28.22,28.23,28.14,28.18,411621.0,26.0178,26.027,25.944,25.9809,411621.0
2016-12-22 09:30:00,28.17,28.43,28.02,28.28,258361.0,25.9717,26.2114,25.8334,26.0731,258361.0
2016-12-22 10:00:00,28.27,28.89,28.26,28.67,536004.0,26.0639,26.6355,26.0546,26.4326,536004.0
2016-12-22 10:30:00,28.67,28.67,28.44,28.57,169850.0,26.4326,26.4326,26.2206,26.3404,169850.0
2016-12-22 11:00:00,28.58,28.59,28.38,28.41,110873.0,26.3497,26.3589,26.1653,26.1929,110873.0
2016-12-22 11:30:00,28.41,28.49,28.25,28.35,107166.0,26.1929,26.2667,26.0454,26.1376,107166.0
2016-12-22 12:00:00,28.34,28.35,28.13,28.25,139603.0,26.1284,26.1376,25.9348,26.0454,139603.0
2016-12-22 12:30:00,28.26,28.38,28.22,28.25,112923.0,26.0546,26.1653,26.0178,26.0454,112923.0
2016-12-22 13:00:00,28.25,28.25,28.14,28.16,49680.0,26.0454,26.0454,25.944,25.9624,49680.0
2016-12-22 13:30:00,28.15,28.22,28.13,28.14,37798.0,25.9532,26.0178,25.9348,25.944,37798.0
2016-12-22 14:00:00,28.14,28.14,28.06,28.08,72904.0,25.944,25.944,25.8702,25.8887,72904.0
2016-12-22 14:30:00,28.08,28.17,28.08,28.17,54406.0,25.8887,25.9717,25.8887,25.9717,54406.0
2016-12-22 15:00:00,28.17,28.2,28.16,28.18,72734.0,25.9717,25.9993,25.9624,25.9809,72734.0
2016-12-22 15:30:00,28.17,28.26,28.16,28.21,344771.0,25.9717,26.0546,25.9624,26.0085,344771.0
2016-12-23 09:30:00,28.33,28.42,28.15,28.38,390874.0,26.1192,26.2022,25.9532,26.1653,390874.0
2016-12-23 10:00:00,28.39,28.54,28.32,28.48,151783.0,26.1745,26.3128,26.11,26.2575,151783.0
2016-12-23 10:30:00,28.47,28.55,28.37,28.53,87752.0,26.2483,26.322,26.1561,26.3036,87752.0
2016-12-23 11:00:00,28.53,28.66,28.51,28.56,135785.0,26.3036,26.4234,26.2851,26.3312,135785.0
2016-12-23 11:30:00,28.55,28.58,28.42,28.48,100743.0,26.322,26.3497,26.2022,26.2575,100743.0
2016-12-23 12:00:00,28.48,28.57,28.46,28.49,51955.0,26.2575,26.3404,26.239,26.2667,51955.0
2016-12-23 12:30:00,28.5,28.58,28.5,28.51,69662.0,26.2759,26.3497,26.2759,26.2851,69662.0
2016-12-23 13:00:00,28.5,28.52,28.45,28.52,91478.0,26.2759,26.2944,26.2298,26.2944,91478.0
2016-12-23 13:30:00,28.52,28.56,28.48,28.48,43752.0,26.2944,26.3312,26.2575,26.2575,43752.0
2016-12-23 14:00:00,28.48,28.49,28.41,28.43,51565.0,26.2575,26.2667,26.1929,26.2114,51565.0
2016-12-23 14:30:00,28.43,28.57,28.42,28.56,122092.0,26.2114,26.3404,26.2022,26.3312,122092.0
2016-12-23 15:00:00,28.57,28.59,28.46,28.49,113645.0,26.3404,26.3589,26.239,26.2667,113645.0
2016-12-23 15:30:00,28.49,28.69,28.48,28.62,665042.0,26.2667,26.4511,26.2575,26.3865,665042.0
2016-12-27 09:30:00,29.0,29.26,28.86,29.03,401596.0,26.7369,26.9766,26.6078,26.7646,401596.0
2016-12-27 10:00:00,29.02,29.11,28.84,29.02,175763.0,26.7553,26.8383,26.5894,26.7553,175763.0
2016-12-27 10:30:00,29.02,29.11,28.95,28.98,243400.0,26.7553,26.8383,26.6908,26.7185,243400.0
2016-12-27 11:00:00,28.97,29.09,28.9,29.04,138655.0,26.7092,26.8199,26.6447,26.7738,138655.0
2016-12-27 11:30:00,29.04,29.05,28.96,28.99,76798.0,26.7738,26.783,26.7,26.7277,76798.0
2016-12-27 12:00:00,29.0,29.14,28.99,29.13,67859.0,26.7369,26.866,26.7277,26.8567,67859.0
2016-12-27 12:30:00,29.13,29.25,29.11,29.24,149074.0,26.8567,26.9674,26.8383,26.9582,149074.0
2016-12-27 13:00:00,29.23,29.28,29.19,29.27,72748.0,26.9489,26.995,26.9121,26.9858,72748.0
2016-12-27 13:30:00,29.29,29.4,29.29,29.34,102222.0,27.0043,27.1057,27.0043,27.0504,102222.0
2016-12-27 14:00:00,29.33,29.4,29.32,29.39,125368.0,27.0411,27.1057,27.0319,27.0965,125368.0
2016-12-27 14:30:00,29.39,29.67,29.39,29.61,157192.0,27.0965,27.3546,27.0965,27.2993,157192.0
2016-12-27 15:00:00,29.62,29.64,29.5,29.53,132377.0,27.3085,27.3269,27.1979,27.2255,132377.0
2016-12-27 15:30:00,29.54,29.7,29.54,29.68,504758.0,27.2348,27.3823,27.2348,27.3638,504758.0
2016-12-28 09:30:00,29.44,29.46,29.14,29.42,250220.0,27.1426,27.161,26.866,27.1241,250220.0
2016-12-28 10:00:00,29.42,29.82,29.33,29.73,412052.0,27.1241,27.4929,27.0411,27.4099,412052.0
2016-12-28 10:30:00,29.74,29.76,29.59,29.69,132165.0,27.4191,27.4376,27.2809,27.373,132165.0
2016-12-28 11:00:00,29.69,30.08,29.69,30.06,252039.0,27.373,27.7326,27.373,27.7142,252039.0
2016-12-28 11:30:00,30.06,30.12,29.84,29.85,172003.0,27.7142,27.7695,27.5113,27.5206,172003.0
2016-12-28 12:00:00,29.85,30.04,29.85,29.91,241575.0,27.5206,27.6957,27.5206,27.5759,241575.0
2016-12-28 12:30:00,29.91,30.12,29.91,30.03,170416.0,27.5759,27.7695,27.5759,27.6865,170416.0
2016-12-28 13:00:00,30.03,30.22,30.01,30.18,189838.0,27.6865,27.8617,27.6681,27.8248,189838.0
2016-12-28 13:30:00,30.18,30.37,30.11,30.37,133922.0,27.8248,28.0,27.7603,28.0,133922.0
2016-12-28 14:00:00,30.38,30.67,30.34,30.52,207338.0,28.0092,28.2766,27.9723,28.1383,207338.0
2016-12-28 14:30:00,30.52,30.57,30.37,30.49,216868.0,28.1383,28.1844,28.0,28.1106,216868.0
2016-12-28 15:00:00,30.49,30.5,30.38,30.47,220897.0,28.1106,28.1198,28.0092,28.0922,220897.0
2016-12-28 15:30:00,30.47,30.65,30.37,30.63,692757.0,28.0922,28.2581,28.0,28.2397,692757.0
2016-12-29 09:30:00,30.95,31.55,30.76,31.46,565643.0,28.5347,29.0879,28.3595,29.0049,565643.0
2016-12-29 10:00:00,31.46,31.77,31.41,31.56,364141.0,29.0049,29.2907,28.9588,29.0971,364141.0
2016-12-29 10:30:00,31.56,32.42,31.54,32.32,367032.0,29.0971,29.89,29.0787,29.7978,367032.0
2016-12-29 11:00:00,32.33,32.77,32.24,32.7,672581.0,29.807,30.2127,29.724,30.1482,672581.0
2016-12-29 11:30:00,32.69,32.92,32.63,32.9,411008.0,30.1389,30.351,30.0836,30.3325,411008.0
2016-12-29 12:00:00,32.9,33.01,32.54,32.65,347896.0,30.3325,30.434,30.0006,30.1021,347896.0
2016-12-29 12:30:00,32.64,32.82,32.47,32.8,337244.0,30.0928,30.2588,29.9361,30.2403,337244.0
2016-12-29 13:00:00,32.79,32.98,32.78,32.92,308337.0,30.2311,30.4063,30.2219,30.351,308337.0
2016-12-29 13:30:00,32.91,32.97,32.85,32.91,252175.0,30.3418,30.3971,30.2864,30.3418,252175.0
2016-12-29 14:00:00,32.92,32.92,32.71,32.87,268607.0,30.351,30.351,30.1574,30.3049,268607.0
2016-12-29 14:30:00,32.88,32.96,32.85,32.93,281527.0,30.3141,30.3879,30.2864,30.3602,281527.0
2016-12-29 15:00:00,32.93,32.93,32.73,32.77,259561.0,30.3602,30.3602,30.1758,30.2127,259561.0
2016-12-29 15:30:00,32.77,33.51,32.73,33.44,1543538.0,30.2127,30.8949,30.1758,30.8304,1543538.0
2016-12-30 09:30:00,33.53,34.3,33.5,34.07,824869.0,30.9134,31.6233,30.8857,31.4112,824869.0
2016-12-30 10:00:00,34.08,34.17,32.98,33.42,544393.0,31.4205,31.5034,30.4063,30.812,544393.0
2016-12-30 10:30:00,33.4,33.45,32.86,33.21,569224.0,30.7935,30.8396,30.2957,30.6184,569224.0
2016-12-30 11:00:00,33.2,33.28,32.63,32.63,385935.0,30.6091,30.6829,30.0836,30.0836,385935.0
2016-12-30 11:30:00,32.62,32.8,32.11,32.4,313934.0,30.0744,30.2403,29.6042,29.8716,313934.0
2016-12-30 12:00:00,32.39,32.5,32.19,32.39,177008.0,29.8623,29.9638,29.678,29.8623,177008.0
2016-12-30 12:30:00,32.39,32.51,32.02,32.24,325684.0,29.8623,29.973,29.5212,29.724,325684.0
2016-12-30 13:00:00,32.23,32.45,32.07,32.38,250011.0,29.7148,29.9177,29.5673,29.8531,250011.0
2016-12-30 13:30:00,32.38,32.38,32.2,32.34,157876.0,29.8531,29.8531,29.6872,29.8162,157876.0
2016-12-30 14:00:00,32.33,32.37,32.03,32.11,224502.0,29.807,29.8439,29.5304,29.6042,224502.0
2016-12-30 14:30:00,32.12,32.22,32.03,32.06,205953.0,29.6134,29.7056,29.5304,29.5581,205953.0
2016-12-30 15:00:00,32.07,32.08,31.59,31.78,475827.0,29.5673,29.5765,29.1248,29.2999,475827.0
2016-12-30 15:30:00,31.77,31.86,31.49,31.6,1461848.0,29.2907,29.3737,29.0326,29.134,1461848.0
2017-01-03 09:30:00,31.86,32.74,31.76,32.38,433537.0,29.3737,30.185,29.2815,29.8531,433537.0
2017-01-03 10:00:00,32.37,32.37,31.81,32.22,361576.0,29.8439,29.8439,29.3276,29.7056,361576.0
2017-01-03 10:30:00,32.24,32.75,32.04,32.7,366668.0,29.724,30.1943,29.5397,30.1482,366668.0
2017-01-03 11:00:00,32.72,33.1,32.52,33.1,573383.0,30.1666,30.5169,29.9822,30.5169,573383.0
2017-01-03 11:30:00,33.11,33.2,32.77,33.06,315212.0,30.5262,30.6091,30.2127,30.4801,315212.0
2017-01-03 12:00:00,33.06,33.17,32.64,32.84,229346.0,30.4801,30.5815,30.0928,30.2772,229346.0
2017-01-03 12:30:00,32.83,33.1,32.81,33.09,131313.0,30.268,30.5169,30.2496,30.5077,131313.0
2017-01-03 13:00:00,33.06,33.19,32.93,33.09,203052.0,30.4801,30.5999,30.3602,30.5077,203052.0
2017-01-03 13:30:00,33.08,33.09,32.95,33.01,186808.0,30.4985,30.5077,30.3786,30.434,186808.0
2017-01-03 14:00:00,33.01,33.18,32.98,33.07,241690.0,30.434,30.5907,30.4063,30.4893,241690.0
2017-01-03 14:30:00,33.07,33.25,33.06,33.18,239047.0,30.4893,30.6552,30.4801,30.5907,239047.0
2017-01-03 15:00:00,33.19,33.32,32.97,33.28,374533.0,30.5999,30.7198,30.3971,30.6829,374533.0
2017-01-03 15:30:00,33.29,33.65,33.17,33.6,997431.0,30.6921,31.024,30.5815,30.9779,997431.0
2017-01-04 09:30:00,34.19,34.2,33.25,33.74,546256.0,31.5219,31.5311,30.6552,31.107,546256.0
2017-01-04 10:00:00,33.74,33.96,33.56,33.8,365657.0,31.107,31.3098,30.941,31.1623,365657.0
2017-01-04 10:30:00,33.78,33.94,33.56,33.72,137615.0,31.1439,31.2914,30.941,31.0886,137615.0
2017-01-04 11:00:00,33.74,33.75,33.43,33.52,195732.0,31.107,31.1162,30.8212,30.9042,195732.0
2017-01-04 11:30:00,33.52,33.92,33.48,33.88,206357.0,30.9042,31.2729,30.8673,31.2361,206357.0
2017-01-04 12:00:00,33.88,34.03,33.78,33.92,158836.0,31.2361,31.3744,31.1439,31.2729,158836.0
2017-01-04 12:30:00,33.91,33.99,33.77,33.8,149134.0,31.2637,31.3375,31.1347,31.1623,149134.0
2017-01-04 13:00:00,33.79,33.99,33.73,33.87,124721.0,31.1531,31.3375,31.0978,31.2268,124721.0
2017-01-04 13:30:00,33.85,33.88,33.68,33.69,85497.0,31.2084,31.2361,31.0517,31.0609,85497.0
2017-01-04 14:00:00,33.71,34.23,33.67,33.93,342394.0,31.0793,31.5588,31.0425,31.2822,342394.0
2017-01-04 14:30:00,33.93,33.93,33.31,33.63,334949.0,31.2822,31.2822,30.7105,31.0056,334949.0
2017-01-04 15:00:00,33.64,33.79,33.6,33.7,177764.0,31.0148,31.1531,30.9779,31.0701,177764.0
2017-01-04 15:30:00,33.71,34.2,33.65,34.19,1433717.0,31.0793,31.5311,31.024,31.5219,1433717.0
2017-01-05 09:30:00,35.18,35.76,35.1,35.54,588529.0,32.4346,32.9694,32.3609,32.7665,588529.0
2017-01-05 10:00:00,35.55,36.09,35.49,36.02,607624.0,32.7757,33.2736,32.7204,33.2091,607624.0
2017-01-05 10:30:00,36.03,36.53,36.03,36.42,472848.0,33.2183,33.6793,33.2183,33.5778,472848.0
2017-01-05 11:00:00,36.42,36.78,36.22,36.28,692157.0,33.5778,33.9098,33.3935,33.4488,692157.0
2017-01-05 11:30:00,36.28,36.66,36.27,36.52,506876.0,33.4488,33.7991,33.4396,33.67,506876.0
2017-01-05 12:00:00,36.52,36.76,36.38,36.71,433548.0,33.67,33.8913,33.541,33.8452,433548.0
2017-01-05 12:30:00,36.72,36.96,36.68,36.93,461835.0,33.8544,34.0757,33.8176,34.0481,461835.0
2017-01-05 13:00:00,36.92,36.92,36.7,36.73,367461.0,34.0388,34.0388,33.836,33.8637,367461.0
2017-01-05 13:30:00,36.73,36.82,36.51,36.8,361732.0,33.8637,33.9466,33.6608,33.9282,361732.0
2017-01-05 14:00:00,36.81,36.94,36.72,36.87,355331.0,33.9374,34.0573,33.8544,33.9927,355331.0
2017-01-05 14:30:00,36.88,36.96,36.78,36.89,343954.0,34.002,34.0757,33.9098,34.0112,343954.0
2017-01-05 15:00:00,36.89,37.03,36.81,37.01,470377.0,34.0112,34.1402,33.9374,34.1218,470377.0
2017-01-05 15:30:00,37.01,37.47,37.0,37.07,1668246.0,34.1218,34.5459,34.1126,34.1771,1668246.0
2017-01-06 09:30:00,36.16,37.18,35.95,36.76,831767.0,33.3381,34.2785,33.1445,33.8913,831767.0
2017-01-06 10:00:00,36.78,36.8,36.13,36.23,470862.0,33.9098,33.9282,33.3105,33.4027,470862.0
2017-01-06 10:30:00,36.21,36.4,35.98,36.07,314379.0,33.3842,33.5594,33.1722,33.2552,314379.0
2017-01-06 11:00:00,36.07,36.13,34.87,34.91,796115.0,33.2552,33.3105,32.1488,32.1857,796115.0
2017-01-06 11:30:00,34.91,35.34,34.88,35.0,527740.0,32.1857,32.5821,32.158,32.2687,527740.0
2017-01-06 12:00:00,35.01,35.03,34.56,34.64,497270.0,32.2779,32.2963,31.863,31.9368,497270.0
2017-01-06 12:30:00,34.63,35.03,34.57,34.83,364353.0,31.9275,32.2963,31.8722,32.1119,364353.0
2017-01-06 13:00:00,34.83,34.93,34.58,34.6,291590.0,32.1119,32.2041,31.8814,31.8999,291590.0
2017-01-06 13:30:00,34.61,34.61,34.17,34.24,382375.0,31.9091,31.9091,31.5034,31.568,382375.0
2017-01-06 14:00:00,34.24,34.6,34.24,34.51,311523.0,31.568,31.8999,31.568,31.8169,311523.0
2017-01-06 14:30:00,34.51,34.55,34.34,34.45,374713.0,31.8169,31.8538,31.6602,31.7616,374713.0
2017-01-06 15:00:00,34.49,35.13,34.41,35.1,518955.0,31.7985,32.3885,31.7247,32.3609,518955.0
2017-01-06 15:30:00,35.1,35.54,34.81,35.41,1530166.0,32.3609,32.7665,32.0935,32.6467,1530166.0
2017-01-09 09:30:00,36.39,36.52,35.62,35.85,736421.0,33.5502,33.67,32.8403,33.0523,736421.0
2017-01-09 10:00:00,35.84,36.13,35.78,36.04,401064.0,33.0431,33.3105,32.9878,33.2275,401064.0
2017-01-09 10:30:00,36.05,36.42,36.05,36.3,329416.0,33.2367,33.5778,33.2367,33.4672,329416.0
2017-01-09 11:00:00,36.32,37.08,36.32,36.93,715807.0,33.4857,34.1863,33.4857,34.0481,715807.0
2017-01-09 11:30:00,36.93,37.19,36.83,37.16,454899.0,34.0481,34.2878,33.9559,34.2601,454899.0
2017-01-09 12:00:00,37.17,37.17,36.64,36.92,443298.0,34.2693,34.2693,33.7807,34.0388,443298.0
2017-01-09 12:30:00,36.93,37.03,36.77,37.01,309502.0,34.0481,34.1402,33.9005,34.1218,309502.0
2017-01-09 13:00:00,37.01,37.26,36.97,37.22,410967.0,34.1218,34.3523,34.0849,34.3154,410967.0
2017-01-09 13:30:00,37.22,37.32,37.12,37.17,353765.0,34.3154,34.4076,34.2232,34.2693,353765.0
2017-01-09 14:00:00,37.17,37.29,37.06,37.2,301825.0,34.2693,34.38,34.1679,34.297,301825.0
2017-01-09 14:30:00,37.2,37.24,37.1,37.17,268643.0,34.297,34.3339,34.2048,34.2693,268643.0
2017-01-09 15:00:00,37.16,37.16,36.1,36.27,729529.0,34.2601,34.2601,33.2828,33.4396,729529.0
2017-01-09 15:30:00,36.26,36.46,35.79,35.98,1656735.0,33.4303,33.6147,32.997,33.1722,1656735.0
2017-01-10 09:30:00,36.67,37.5,36.57,37.08,850568.0,33.8083,34.5736,33.7161,34.1863,850568.0
2017-01-10 10:00:00,37.07,37.19,36.69,36.74,385780.0,34.1771,34.2878,33.8268,33.8729,385780.0
2017-01-10 10:30:00,36.76,36.96,36.38,36.84,270859.0,33.8913,34.0757,33.541,33.9651,270859.0
2017-01-10 11:00:00,36.84,36.85,36.59,36.74,251168.0,33.9651,33.9743,33.7346,33.8729,251168.0
2017-01-10 11:30:00,36.73,36.87,36.68,36.86,222614.0,33.8637,33.9927,33.8176,33.9835,222614.0
2017-01-10 12:00:00,36.87,36.96,36.02,36.19,441333.0,33.9927,34.0757,33.2091,33.3658,441333.0
2017-01-10 12:30:00,36.2,36.34,35.91,36.31,227925.0,33.375,33.5041,33.1076,33.4764,227925.0
2017-01-10 13:00:00,36.3,36.54,36.24,36.54,166230.0,33.4672,33.6885,33.4119,33.6885,166230.0
2017-01-10 13:30:00,36.53,36.77,36.49,36.76,203700.0,33.6793,33.9005,33.6424,33.8913,203700.0
2017-01-10 14:00:00,36.75,36.79,36.49,36.68,169641.0,33.8821,33.919,33.6424,33.8176,169641.0
2017-01-10 14:30:00,36.67,36.74,36.58,36.67,202026.0,33.8083,33.8729,33.7254,33.8083,202026.0
2017-01-10 15:00:00,36.65,36.71,36.44,36.53,170717.0,33.7899,33.8452,33.5963,33.6793,170717.0
2017-01-10 15:30:00,36.54,36.88,36.53,36.75,637658.0,33.6885,34.002,33.6793,33.8821,637658.0
2017-01-11 09:30:00,36.17,36.32,35.57,35.63,566047.0,33.3474,33.4857,32.7942,32.8495,566047.0
2017-01-11 10:00:00,35.62,35.93,35.45,35.73,401055.0,32.8403,33.1261,32.6835,32.9417,401055.0
2017-01-11 10:30:00,35.73,36.22,35.68,36.17,345974.0,32.9417,33.3935,32.8956,33.3474,345974.0
2017-01-11 11:00:00,36.16,36.67,35.69,36.62,443440.0,33.3381,33.8083,32.9048,33.7622,443440.0
2017-01-11 11:30:00,36.63,36.9,36.03,36.1,466850.0,33.7715,34.0204,33.2183,33.2828,466850.0
2017-01-11 12:00:00,36.1,36.5,35.82,36.23,434915.0,33.2828,33.6516,33.0247,33.4027,434915.0
2017-01-11 12:30:00,36.23,36.82,36.14,36.66,377661.0,33.4027,33.9466,33.3197,33.7991,377661.0
2017-01-11 13:00:00,36.67,37.35,36.65,37.29,640668.0,33.8083,34.4353,33.7899,34.38,640668.0
2017-01-11 13:30:00,37.29,37.34,36.98,37.08,437795.0,34.38,34.4261,34.0941,34.1863,437795.0
2017-01-11 14:00:00,37.06,37.14,36.6,36.79,309777.0,34.1679,34.2417,33.7438,33.919,309777.0
2017-01-11 14:30:00,36.79,36.96,36.46,36.9,251436.0,33.919,34.0757,33.6147,34.0204,251436.0
2017-01-11 15:00:00,36.91,36.95,36.53,36.65,219560.0,34.0296,34.0665,33.6793,33.7899,219560.0
2017-01-11 15:30:00,36.64,36.9,36.62,36.82,612070.0,33.7807,34.0204,33.7622,33.9466,612070.0
2017-01-12 09:30:00,37.74,37.88,37.4,37.69,597404.0,34.7948,34.9239,34.4814,34.7487,597404.0
2017-01-12 10:00:00,37.69,37.88,37.4,37.41,370664.0,34.7487,34.9239,34.4814,34.4906,370664.0
2017-01-12 10:30:00,37.4,37.5,37.09,37.48,401263.0,34.4814,34.5736,34.1956,34.5551,401263.0
2017-01-12 11:00:00,37.49,37.73,37.25,37.27,366134.0,34.5643,34.7856,34.3431,34.3615,366134.0
2017-01-12 11:30:00,37.26,37.51,37.2,37.42,238636.0,34.3523,34.5828,34.297,34.4998,238636.0
2017-01-12 12:00:00,37.41,37.46,37.01,37.2,241015.0,34.4906,34.5367,34.1218,34.297,241015.0
2017-01-12 12:30:00,37.21,37.29,37.11,37.21,182343.0,34.3062,34.38,34.214,34.3062,182343.0
2017-01-12 13:00:00,37.23,37.29,36.86,37.11,199968.0,34.3246,34.38,33.9835,34.214,199968.0
2017-01-12 13:30:00,37.13,37.16,37.01,37.05,68950.0,34.2324,34.2601,34.1218,34.1587,68950.0
2017-01-12 14:00:00,37.05,37.15,37.0,37.06,91801.0,34.1587,34.2509,34.1126,34.1679,91801.0
2017-01-12 14:30:00,37.05,37.06,36.44,36.44,294480.0,34.1587,34.1679,33.5963,33.5963,294480.0
2017-01-12 15:00:00,36.43,36.53,36.15,36.25,511593.0,33.5871,33.6793,33.3289,33.4211,511593.0
2017-01-12 15:30:00,36.25,36.6,36.1,36.57,887294.0,33.4211,33.7438,33.2828,33.7161,887294.0
2017-01-13 09:30:00,36.0,36.26,35.5,36.06,570188.0,33.1906,33.4303,32.7296,33.2459,570188.0
2017-01-13 10:00:00,36.05,36.76,35.97,36.56,407191.0,33.2367,33.8913,33.163,33.7069,407191.0
2017-01-13 10:30:00,36.55,36.73,36.3,36.47,173649.0,33.6977,33.8637,33.4672,33.6239,173649.0
2017-01-13 11:00:00,36.48,36.5,36.03,36.07,188372.0,33.6332,33.6516,33.2183,33.2552,188372.0
2017-01-13 11:30:00,36.09,36.51,36.04,36.23,144322.0,33.2736,33.6608,33.2275,33.4027,144322.0
2017-01-13 12:00:00,36.21,36.54,36.15,36.47,142067.0,33.3842,33.6885,33.3289,33.6239,142067.0
2017-01-13 12:30:00,36.46,36.49,36.25,36.27,141009.0,33.6147,33.6424,33.4211,33.4396,141009.0
2017-01-13 13:00:00,36.27,36.35,36.11,36.26,137493.0,33.4396,33.5133,33.292,33.4303,137493.0
2017-01-13 13:30:00,36.25,36.29,36.13,36.2,100863.0,33.4211,33.458,33.3105,33.375,100863.0
2017-01-13 14:00:00,36.2,36.69,36.19,36.63,158569.0,33.375,33.8268,33.3658,33.7715,158569.0
2017-01-13 14:30:00,36.64,36.74,36.53,36.62,192422.0,33.7807,33.8729,33.6793,33.7622,192422.0
2017-01-13 15:00:00,36.61,36.64,36.47,36.58,123044.0,33.753,33.7807,33.6239,33.7254,123044.0
2017-01-13 15:30:00,36.59,36.7,36.46,36.65,393081.0,33.7346,33.836,33.6147,33.7899,393081.0
2017-01-17 09:30:00,37.92,38.08,37.47,37.74,680087.0,34.9608,35.1083,34.5459,34.7948,680087.0
2017-01-17 10:00:00,37.75,37.8,37.52,37.54,373360.0,34.8041,34.8502,34.592,34.6104,373360.0
2017-01-17 10:30:00,37.54,37.72,37.43,37.48,311245.0,34.6104,34.7764,34.509,34.5551,311245.0
2017-01-17 11:00:00,37.48,37.79,37.48,37.69,330664.0,34.5551,34.8409,34.5551,34.7487,330664.0
2017-01-17 11:30:00,37.69,37.82,37.63,37.71,229398.0,34.7487,34.8686,34.6934,34.7672,229398.0
2017-01-17 12:00:00,37.71,37.79,37.59,37.75,199196.0,34.7672,34.8409,34.6565,34.8041,199196.0
2017-01-17 12:30:00,37.75,37.9,37.73,37.88,293463.0,34.8041,34.9424,34.7856,34.9239,293463.0
2017-01-17 13:00:00,37.88,37.89,37.74,37.8,175747.0,34.9239,34.9331,34.7948,34.8502,175747.0
2017-01-17 13:30:00,37.8,37.96,37.78,37.93,205348.0,34.8502,34.9977,34.8317,34.97,205348.0
2017-01-17 14:00:00,37.94,38.03,37.94,38.0,238868.0,34.9792,35.0622,34.9792,35.0345,238868.0
2017-01-17 14:30:00,38.01,38.08,37.9,38.01,264159.0,35.0438,35.1083,34.9424,35.0438,264159.0
2017-01-17 15:00:00,38.03,38.07,37.73,37.81,240911.0,35.0622,35.0991,34.7856,34.8594,240911.0
2017-01-17 15:30:00,37.8,37.96,37.58,37.87,706454.0,34.8502,34.9977,34.6473,34.9147,706454.0
2017-01-18 09:30:00,37.69,37.99,37.59,37.83,348065.0,34.7487,35.0253,34.6565,34.8778,348065.0
2017-01-18 10:00:00,37.84,37.86,37.66,37.8,159562.0,34.887,34.9055,34.7211,34.8502,159562.0
2017-01-18 10:30:00,37.78,38.02,37.78,37.93,181392.0,34.8317,35.053,34.8317,34.97,181392.0
2017-01-18 11:00:00,37.93,37.98,37.76,37.79,134607.0,34.97,35.0161,34.8133,34.8409,134607.0
2017-01-18 11:30:00,37.77,37.86,37.69,37.77,146466.0,34.8225,34.9055,34.7487,34.8225,146466.0
2017-01-18 12:00:00,37.77,37.82,37.69,37.77,74464.0,34.8225,34.8686,34.7487,34.8225,74464.0
2017-01-18 12:30:00,37.77,37.8,37.63,37.64,70583.0,34.8225,34.8502,34.6934,34.7026,70583.0
2017-01-18 13:00:00,37.64,37.66,37.3,37.5,171682.0,34.7026,34.7211,34.3892,34.5736,171682.0
2017-01-18 13:30:00,37.48,37.48,37.16,37.21,134857.0,34.5551,34.5551,34.2601,34.3062,134857.0
2017-01-18 14:00:00,37.2,37.25,37.07,37.09,227449.0,34.297,34.3431,34.1771,34.1956,227449.0
2017-01-18 14:30:00,37.09,37.13,36.78,37.02,304476.0,34.1956,34.2324,33.9098,34.131,304476.0
2017-01-18 15:00:00,37.03,37.18,36.28,36.42,658265.0,34.1402,34.2785,33.4488,33.5778,658265.0
2017-01-18 15:30:00,36.39,36.83,36.35,36.69,1120967.0,33.5502,33.9559,33.5133,33.8268,1120967.0
2017-01-19 09:30:00,36.17,36.51,35.88,35.93,240168.0,33.3474,33.6608,33.08,33.1261,240168.0
2017-01-19 10:00:00,35.94,36.48,35.89,36.34,241158.0,33.1353,33.6332,33.0892,33.5041,241158.0
2017-01-19 10:30:00,36.33,36.93,36.27,36.77,216670.0,33.4949,34.0481,33.4396,33.9005,216670.0
2017-01-19 11:00:00,36.76,37.1,36.68,36.72,284312.0,33.8913,34.2048,33.8176,33.8544,284312.0
2017-01-19 11:30:00,36.72,36.77,36.21,36.26,187331.0,33.8544,33.9005,33.3842,33.4303,187331.0
2017-01-19 12:00:00,36.24,36.38,36.06,36.15,199222.0,33.4119,33.541,33.2459,33.3289,199222.0
2017-01-19 12:30:00,36.14,36.26,35.71,35.91,321692.0,33.3197,33.4303,32.9233,33.1076,321692.0
2017-01-19 13:00:00,35.91,36.29,35.8,36.21,268141.0,33.1076,33.458,33.0062,33.3842,268141.0
2017-01-19 13:30:00,36.21,36.21,36.0,36.02,153325.0,33.3842,33.3842,33.1906,33.2091,153325.0
2017-01-19 14:00:00,36.01,36.3,35.89,36.17,170595.0,33.1998,33.4672,33.0892,33.3474,170595.0
2017-01-19 14:30:00,36.18,36.56,36.17,36.54,221667.0,33.3566,33.7069,33.3474,33.6885,221667.0
2017-01-19 15:00:00,36.54,36.83,36.53,36.73,421065.0,33.6885,33.9559,33.6793,33.8637,421065.0
2017-01-19 15:30:00,36.73,36.87,36.57,36.6,568530.0,33.8637,33.9927,33.7161,33.7438,568530.0
2017-01-20 09:30:00,36.71,36.71,36.24,36.55,316075.0,33.8452,33.8452,33.4119,33.6977,316075.0
2017-01-20 10:00:00,36.51,37.04,36.51,36.97,264842.0,33.6608,34.1495,33.6608,34.0849,264842.0
2017-01-20 10:30:00,36.99,37.19,36.82,36.93,256371.0,34.1034,34.2878,33.9466,34.0481,256371.0
2017-01-20 11:00:00,36.93,36.94,36.57,36.86,177747.0,34.0481,34.0573,33.7161,33.9835,177747.0
2017-01-20 11:30:00,36.91,37.02,36.8,36.9,98804.0,34.0296,34.131,33.9282,34.0204,98804.0
2017-01-20 12:00:00,36.89,37.12,36.76,37.02,235177.0,34.0112,34.2232,33.8913,34.131,235177.0
2017-01-20 12:30:00,37.03,37.1,36.92,37.01,148349.0,34.1402,34.2048,34.0388,34.1218,148349.0
2017-01-20 13:00:00,37.0,37.13,36.91,37.01,146399.0,34.1126,34.2324,34.0296,34.1218,146399.0
2017-01-20 13:30:00,37.0,37.2,36.98,37.19,86475.0,34.1126,34.297,34.0941,34.2878,86475.0
2017-01-20 14:00:00,37.19,37.61,37.19,37.5,307958.0,34.2878,34.675,34.2878,34.5736,307958.0
2017-01-20 14:30:00,37.5,37.82,37.45,37.63,365413.0,34.5736,34.8686,34.5275,34.6934,365413.0
2017-01-20 15:00:00,37.63,37.63,37.13,37.24,367641.0,34.6934,34.6934,34.2324,34.3339,367641.0
2017-01-20 15:30:00,37.25,37.28,36.92,37.03,417628.0,34.3431,34.3707,34.0388,34.1402,417628.0
2017-01-23 09:30:00,37.56,37.77,37.23,37.6,481392.0,34.6289,34.8225,34.3246,34.6658,481392.0
2017-01-23 10:00:00,37.61,37.75,37.49,37.63,291878.0,34.675,34.8041,34.5643,34.6934,291878.0
2017-01-23 10:30:00,37.65,37.82,37.58,37.81,311452.0,34.7119,34.8686,34.6473,34.8594,311452.0
2017-01-23 11:00:00,37.8,37.81,37.61,37.74,199899.0,34.8502,34.8594,34.675,34.7948,199899.0
2017-01-23 11:30:00,37.75,37.97,37.75,37.93,270768.0,34.8041,35.0069,34.8041,34.97,270768.0
2017-01-23 12:00:00,37.92,37.96,37.68,37.79,216307.0,34.9608,34.9977,34.7395,34.8409,216307.0
2017-01-23 12:30:00,37.8,37.92,37.74,37.9,141884.0,34.8502,34.9608,34.7948,34.9424,141884.0
2017-01-23 13:00:00,37.9,37.93,37.79,37.88,144017.0,34.9424,34.97,34.8409,34.9239,144017.0
2017-01-23 13:30:00,37.88,37.9,37.79,37.89,128897.0,34.9239,34.9424,34.8409,34.9331,128897.0
2017-01-23 14:00:00,37.88,37.97,37.82,37.92,157821.0,34.9239,35.0069,34.8686,34.9608,157821.0
2017-01-23 14:30:00,37.93,37.99,37.85,37.92,170227.0,34.97,35.0253,34.8963,34.9608,170227.0
2017-01-23 15:00:00,37.92,37.92,37.8,37.85,221106.0,34.9608,34.9608,34.8502,34.8963,221106.0
2017-01-23 15:30:00,37.85,37.98,37.74,37.94,638713.0,34.8963,35.0161,34.7948,34.9792,638713.0
2017-01-24 09:30:00,37.76,38.37,37.76,38.3,405374.0,34.8133,35.3757,34.8133,35.3111,405374.0
2017-01-24 10:00:00,38.28,38.58,38.04,38.17,434183.0,35.2927,35.5693,35.0714,35.1913,434183.0
2017-01-24 10:30:00,38.16,38.35,38.15,38.21,196576.0,35.1821,35.3572,35.1728,35.2282,196576.0
2017-01-24 11:00:00,38.22,38.31,37.86,37.95,265042.0,35.2374,35.3204,34.9055,34.9885,265042.0
2017-01-24 11:30:00,37.94,38.17,37.86,38.09,142182.0,34.9792,35.1913,34.9055,35.1175,142182.0
2017-01-24 12:00:00,38.08,38.26,38.04,38.24,104020.0,35.1083,35.2743,35.0714,35.2558,104020.0
2017-01-24 12:30:00,38.24,38.32,38.18,38.2,90703.0,35.2558,35.3296,35.2005,35.2189,90703.0
2017-01-24 13:00:00,38.2,38.23,37.94,38.03,141079.0,35.2189,35.2466,34.9792,35.0622,141079.0
2017-01-24 13:30:00,38.03,38.05,37.61,37.73,208908.0,35.0622,35.0806,34.675,34.7856,208908.0
2017-01-24 14:00:00,37.72,37.73,37.18,37.43,449888.0,34.7764,34.7856,34.2785,34.509,449888.0
2017-01-24 14:30:00,37.42,37.47,37.22,37.22,246183.0,34.4998,34.5459,34.3154,34.3154,246183.0
2017-01-24 15:00:00,37.21,37.34,37.08,37.29,450780.0,34.3062,34.4261,34.1863,34.38,450780.0
2017-01-24 15:30:00,37.29,37.62,37.24,37.57,945049.0,34.38,34.6842,34.3339,34.6381,945049.0
2017-01-25 09:30:00,36.72,36.94,36.49,36.8,457537.0,33.8544,34.0573,33.6424,33.9282,457537.0
2017-01-25 10:00:00,36.79,36.93,36.74,36.88,240394.0,33.919,34.0481,33.8729,34.002,240394.0
2017-01-25 10:30:00,36.88,37.02,36.66,36.76,225477.0,34.002,34.131,33.7991,33.8913,225477.0
2017-01-25 11:00:00,36.77,36.83,36.52,36.72,283618.0,33.9005,33.9559,33.67,33.8544,283618.0
2017-01-25 11:30:00,36.72,37.07,36.72,36.94,200533.0,33.8544,34.1771,33.8544,34.0573,200533.0
2017-01-25 12:00:00,36.94,36.95,36.65,36.67,186323.0,34.0573,34.0665,33.7899,33.8083,186323.0
2017-01-25 12:30:00,36.67,36.77,36.63,36.72,172587.0,33.8083,33.9005,33.7715,33.8544,172587.0
2017-01-25 13:00:00,36.72,36.78,36.6,36.75,164592.0,33.8544,33.9098,33.7438,33.8821,164592.0
2017-01-25 13:30:00,36.73,36.84,36.66,36.71,120775.0,33.8637,33.9651,33.7991,33.8452,120775.0
2017-01-25 14:00:00,36.71,36.72,36.51,36.67,169011.0,33.8452,33.8544,33.6608,33.8083,169011.0
2017-01-25 14:30:00,36.67,36.87,36.65,36.87,155059.0,33.8083,33.9927,33.7899,33.9927,155059.0
2017-01-25 15:00:00,36.87,37.15,36.82,37.11,377163.0,33.9927,34.2509,33.9466,34.214,377163.0
2017-01-25 15:30:00,37.11,37.26,37.1,37.24,534207.0,34.214,34.3523,34.2048,34.3339,534207.0
2017-01-26 09:30:00,36.32,36.67,36.08,36.47,701278.0,33.4857,33.8083,33.2644,33.6239,701278.0
2017-01-26 10:00:00,36.45,36.59,36.32,36.44,235343.0,33.6055,33.7346,33.4857,33.5963,235343.0
2017-01-26 10:30:00,36.42,36.5,36.17,36.36,290823.0,33.5778,33.6516,33.3474,33.5225,290823.0
2017-01-26 11:00:00,36.35,36.43,36.22,36.23,270505.0,33.5133,33.5871,33.3935,33.4027,270505.0
2017-01-26 11:30:00,36.23,36.37,36.15,36.34,231764.0,33.4027,33.5318,33.3289,33.5041,231764.0
2017-01-26 12:00:00,36.33,36.4,36.25,36.27,110757.0,33.4949,33.5594,33.4211,33.4396,110757.0
2017-01-26 12:30:00,36.25,36.38,36.24,36.35,110539.0,33.4211,33.541,33.4119,33.5133,110539.0
2017-01-26 13:00:00,36.35,36.64,36.35,36.52,201083.0,33.5133,33.7807,33.5133,33.67,201083.0
2017-01-26 13:30:00,36.52,36.54,36.36,36.43,95869.0,33.67,33.6885,33.5225,33.5871,95869.0
2017-01-26 14:00:00,36.42,36.48,36.35,36.37,134927.0,33.5778,33.6332,33.5133,33.5318,134927.0
2017-01-26 14:30:00,36.37,36.47,36.29,36.37,171935.0,33.5318,33.6239,33.458,33.5318,171935.0
2017-01-26 15:00:00,36.37,36.44,36.3,36.31,249968.0,33.5318,33.5963,33.4672,33.4764,249968.0
2017-01-26 15:30:00,36.31,36.34,36.12,36.15,926848.0,33.4764,33.5041,33.3013,33.3289,926848.0
2017-01-27 09:30:00,36.25,36.66,36.21,36.42,480828.0,33.4211,33.7991,33.3842,33.5778,480828.0
2017-01-27 10:00:00,36.42,36.53,36.25,36.53,193137.0,33.5778,33.6793,33.4211,33.6793,193137.0
2017-01-27 10:30:00,36.53,36.74,36.41,36.64,325256.0,33.6793,33.8729,33.5686,33.7807,325256.0
2017-01-27 11:00:00,36.63,36.88,36.59,36.83,295765.0,33.7715,34.002,33.7346,33.9559,295765.0
2017-01-27 11:30:00,36.84,36.85,36.52,36.63,176669.0,33.9651,33.9743,33.67,33.7715,176669.0
2017-01-27 12:00:00,36.62,36.68,36.54,36.66,103098.0,33.7622,33.8176,33.6885,33.7991,103098.0
2017-01-27 12:30:00,36.66,36.71,36.62,36.69,92621.0,33.7991,33.8452,33.7622,33.8268,92621.0
2017-01-27 13:00:00,36.69,36.76,36.65,36.73,79399.0,33.8268,33.8913,33.7899,33.8637,79399.0
2017-01-27 13:30:00,36.73,36.73,36.59,36.69,72763.0,33.8637,33.8637,33.7346,33.8268,72763.0
2017-01-27 14:00:00,36.7,36.85,36.69,36.76,150818.0,33.836,33.9743,33.8268,33.8913,150818.0
2017-01-27 14:30:00,36.76,36.84,36.72,36.83,116561.0,33.8913,33.9651,33.8544,33.9559,116561.0
2017-01-27 15:00:00,36.83,36.83,36.57,36.81,183241.0,33.9559,33.9559,33.7161,33.9374,183241.0
2017-01-27 15:30:00,36.81,36.96,36.74,36.87,880347.0,33.9374,34.0757,33.8729,33.9927,880347.0
2017-01-30 09:30:00,37.12,37.3,36.97,37.26,431891.0,34.2232,34.3892,34.0849,34.3523,431891.0
2017-01-30 10:00:00,37.26,37.6,37.25,37.52,392979.0,34.3523,34.6658,34.3431,34.592,392979.0
2017-01-30 10:30:00,37.51,37.56,37.38,37.48,231636.0,34.5828,34.6289,34.4629,34.5551,231636.0
2017-01-30 11:00:00,37.48,37.54,37.13,37.34,212988.0,34.5551,34.6104,34.2324,34.4261,212988.0
2017-01-30 11:30:00,37.35,37.35,37.07,37.12,155912.0,34.4353,34.4353,34.1771,34.2232,155912.0
2017-01-30 12:00:00,37.11,37.28,37.09,37.24,164011.0,34.214,34.3707,34.1956,34.3339,164011.0
2017-01-30 12:30:00,37.23,37.31,37.13,37.23,155309.0,34.3246,34.3984,34.2324,34.3246,155309.0
2017-01-30 13:00:00,37.24,37.24,36.99,37.02,142199.0,34.3339,34.3339,34.1034,34.131,142199.0
2017-01-30 13:30:00,37.0,37.07,36.83,36.98,197902.0,34.1126,34.1771,33.9559,34.0941,197902.0
2017-01-30 14:00:00,36.97,37.03,36.69,36.71,100567.0,34.0849,34.1402,33.8268,33.8452,100567.0
2017-01-30 14:30:00,36.71,36.97,36.71,36.92,153004.0,33.8452,34.0849,33.8452,34.0388,153004.0
2017-01-30 15:00:00,36.91,36.98,36.84,36.84,105438.0,34.0296,34.0941,33.9651,33.9651,105438.0
2017-01-30 15:30:00,36.83,36.89,36.73,36.74,452481.0,33.9559,34.0112,33.8637,33.8729,452481.0
2017-01-31 09:30:00,37.64,37.78,37.45,37.65,782609.0,34.7026,34.8317,34.5275,34.7119,782609.0
2017-01-31 10:00:00,37.64,37.76,37.45,37.54,368459.0,34.7026,34.8133,34.5275,34.6104,368459.0
2017-01-31 10:30:00,37.56,37.65,37.48,37.51,303133.0,34.6289,34.7119,34.5551,34.5828,303133.0
2017-01-31 11:00:00,37.54,37.64,37.35,37.47,335717.0,34.6104,34.7026,34.4353,34.5459,335717.0
2017-01-31 11:30:00,37.48,37.58,37.45,37.52,180859.0,34.5551,34.6473,34.5275,34.592,180859.0
2017-01-31 12:00:00,37.52,37.58,37.28,37.37,173816.0,34.592,34.6473,34.3707,34.4537,173816.0
2017-01-31 12:30:00,37.37,37.42,37.3,37.4,92768.0,34.4537,34.4998,34.3892,34.4814,92768.0
2017-01-31 13:00:00,37.39,37.56,37.38,37.44,124162.0,34.4722,34.6289,34.4629,34.5183,124162.0
2017-01-31 13:30:00,37.45,37.65,37.44,37.6,106276.0,34.5275,34.7119,34.5183,34.6658,106276.0
2017-01-31 14:00:00,37.6,37.65,37.55,37.57,112651.0,34.6658,34.7119,34.6197,34.6381,112651.0
2017-01-31 14:30:00,37.57,37.65,37.51,37.57,150570.0,34.6381,34.7119,34.5828,34.6381,150570.0
2017-01-31 15:00:00,37.57,37.64,37.54,37.55,227685.0,34.6381,34.7026,34.6104,34.6197,227685.0
2017-01-31 15:30:00,37.55,37.79,37.55,37.72,1095065.0,34.6197,34.8409,34.6197,34.7764,1095065.0
2017-02-01 09:30:00,37.15,37.6,37.02,37.46,336247.0,34.2509,34.6658,34.131,34.5367,336247.0
2017-02-01 10:00:00,37.44,37.45,37.13,37.27,356779.0,34.5183,34.5275,34.2324,34.3615,356779.0
2017-02-01 10:30:00,37.28,37.49,37.27,37.42,223632.0,34.3707,34.5643,34.3615,34.4998,223632.0
2017-02-01 11:00:00,37.39,37.49,37.33,37.45,119406.0,34.4722,34.5643,34.4168,34.5275,119406.0
2017-02-01 11:30:00,37.44,37.51,37.41,37.42,98258.0,34.5183,34.5828,34.4906,34.4998,98258.0
2017-02-01 12:00:00,37.42,37.47,37.35,37.37,100410.0,34.4998,34.5459,34.4353,34.4537,100410.0
2017-02-01 12:30:00,37.37,37.44,37.34,37.43,74159.0,34.4537,34.5183,34.4261,34.509,74159.0
2017-02-01 13:00:00,37.42,37.45,37.35,37.45,118124.0,34.4998,34.5275,34.4353,34.5275,118124.0
2017-02-01 13:30:00,37.45,37.49,37.39,37.44,83151.0,34.5275,34.5643,34.4722,34.5183,83151.0
2017-02-01 14:00:00,37.43,38.18,37.38,38.01,461310.0,34.509,35.2005,34.4629,35.0438,461310.0
2017-02-01 14:30:00,38.03,38.23,38.01,38.05,269419.0,35.0622,35.2466,35.0438,35.0806,269419.0
2017-02-01 15:00:00,38.04,38.11,37.91,37.95,360868.0,35.0714,35.136,34.9516,34.9885,360868.0
2017-02-01 15:30:00,37.95,38.08,37.91,38.03,461848.0,34.9885,35.1083,34.9516,35.0622,461848.0
2017-02-02 09:30:00,39.11,39.21,38.78,38.93,507404.0,36.0579,36.1501,35.7537,35.892,507404.0
2017-02-02 10:00:00,38.93,38.97,38.76,38.92,260325.0,35.892,35.9289,35.7352,35.8828,260325.0
2017-02-02 10:30:00,38.91,39.02,38.75,38.8,257010.0,35.8735,35.975,35.726,35.7721,257010.0
2017-02-02 11:00:00,38.8,38.92,38.71,38.92,251346.0,35.7721,35.8828,35.6891,35.8828,251346.0
2017-02-02 11:30:00,38.93,38.94,38.79,38.88,196875.0,35.892,35.9012,35.7629,35.8459,196875.0
2017-02-02 12:00:00,38.87,38.92,38.76,38.79,150392.0,35.8367,35.8828,35.7352,35.7629,150392.0
2017-02-02 12:30:00,38.8,38.84,38.53,38.63,170166.0,35.7721,35.809,35.5232,35.6154,170166.0
2017-02-02 13:00:00,38.63,38.84,38.62,38.84,135343.0,35.6154,35.809,35.6062,35.809,135343.0
2017-02-02 13:30:00,38.84,38.84,38.71,38.74,105536.0,35.809,35.809,35.6891,35.7168,105536.0
2017-02-02 14:00:00,38.72,38.81,38.69,38.75,121067.0,35.6984,35.7813,35.6707,35.726,121067.0
2017-02-02 14:30:00,38.76,38.79,38.69,38.76,90482.0,35.7352,35.7629,35.6707,35.7352,90482.0
2017-02-02 15:00:00,38.76,38.81,38.71,38.76,216103.0,35.7352,35.7813,35.6891,35.7352,216103.0
2017-02-02 15:30:00,38.76,38.93,38.7,38.89,703067.0,35.7352,35.892,35.6799,35.8551,703067.0
2017-02-03 09:30:00,38.81,38.93,38.73,38.76,364581.0,35.7813,35.892,35.7076,35.7352,364581.0
2017-02-03 10:00:00,38.8,39.28,38.8,39.16,370352.0,35.7721,36.2147,35.7721,36.104,370352.0
2017-02-03 10:30:00,39.17,39.27,39.06,39.14,213390.0,36.1132,36.2054,36.0118,36.0856,213390.0
2017-02-03 11:00:00,39.14,39.16,38.97,39.04,165141.0,36.0856,36.104,35.9289,35.9934,165141.0
2017-02-03 11:30:00,39.03,39.16,39.03,39.15,107929.0,35.9842,36.104,35.9842,36.0948,107929.0
2017-02-03 12:00:00,39.15,39.21,39.08,39.13,84326.0,36.0948,36.1501,36.0303,36.0764,84326.0
2017-02-03 12:30:00,39.12,39.16,39.11,39.12,73202.0,36.0671,36.104,36.0579,36.0671,73202.0
2017-02-03 13:00:00,39.11,39.13,39.03,39.08,82394.0,36.0579,36.0764,35.9842,36.0303,82394.0
2017-02-03 13:30:00,39.08,39.1,38.92,39.03,154565.0,36.0303,36.0487,35.8828,35.9842,154565.0
2017-02-03 14:00:00,39.02,39.03,38.87,38.88,123637.0,35.975,35.9842,35.8367,35.8459,123637.0
2017-02-03 14:30:00,38.88,39.03,38.85,39.02,99185.0,35.8459,35.9842,35.8182,35.975,99185.0
2017-02-03 15:00:00,39.0,39.15,38.99,39.11,145613.0,35.9565,36.0948,35.9473,36.0579,145613.0
2017-02-03 15:30:00,39.12,39.3,39.12,39.3,646292.0,36.0671,36.2331,36.0671,36.2331,646292.0
2017-02-06 09:30:00,39.97,40.0,39.69,39.83,424397.0,36.8508,36.8785,36.5927,36.7217,424397.0
2017-02-06 10:00:00,39.84,39.93,39.73,39.91,240174.0,36.731,36.8139,36.6295,36.7955,240174.0
2017-02-06 10:30:00,39.9,40.15,39.86,40.12,302082.0,36.7863,37.0168,36.7494,36.9891,302082.0
2017-02-06 11:00:00,40.14,40.44,40.14,40.32,354746.0,37.0075,37.2841,37.0075,37.1735,354746.0
2017-02-06 11:30:00,40.32,40.41,40.21,40.33,174509.0,37.1735,37.2565,37.0721,37.1827,174509.0
2017-02-06 12:00:00,40.33,40.46,40.33,40.39,166280.0,37.1827,37.3026,37.1827,37.238,166280.0
2017-02-06 12:30:00,40.39,40.5,40.34,40.45,139482.0,37.238,37.3395,37.1919,37.2934,139482.0
2017-02-06 13:00:00,40.46,40.54,40.43,40.47,166291.0,37.3026,37.3763,37.2749,37.3118,166291.0
2017-02-06 13:30:00,40.48,40.77,40.44,40.76,228658.0,37.321,37.5884,37.2841,37.5792,228658.0
2017-02-06 14:00:00,40.77,40.94,40.71,40.94,240641.0,37.5884,37.7451,37.5331,37.7451,240641.0
2017-02-06 14:30:00,40.94,41.31,40.94,41.22,416539.0,37.7451,38.0862,37.7451,38.0033,416539.0
2017-02-06 15:00:00,41.22,41.72,41.16,41.67,474123.0,38.0033,38.4642,37.9479,38.4181,474123.0
2017-02-06 15:30:00,41.66,42.29,41.65,42.25,1922131.0,38.4089,38.9898,38.3997,38.9529,1922131.0
2017-02-07 09:30:00,41.7,41.95,41.38,41.63,555900.0,38.4458,38.6763,38.1508,38.3813,555900.0
2017-02-07 10:00:00,41.63,42.35,41.55,42.3,379957.0,38.3813,39.0451,38.3075,38.999,379957.0
2017-02-07 10:30:00,42.29,42.79,42.26,42.75,505873.0,38.9898,39.4507,38.9621,39.4139,505873.0
2017-02-07 11:00:00,42.76,42.84,42.65,42.68,310899.0,39.4231,39.4968,39.3217,39.3493,310899.0
2017-02-07 11:30:00,42.68,42.71,42.21,42.36,283577.0,39.3493,39.377,38.916,39.0543,283577.0
2017-02-07 12:00:00,42.37,42.68,42.37,42.59,216192.0,39.0635,39.3493,39.0635,39.2664,216192.0
2017-02-07 12:30:00,42.59,42.65,42.31,42.37,152414.0,39.2664,39.3217,39.0082,39.0635,152414.0
2017-02-07 13:00:00,42.37,42.44,42.13,42.13,122057.0,39.0635,39.1281,38.8423,38.8423,122057.0
2017-02-07 13:30:00,42.09,42.23,41.66,41.79,294002.0,38.8054,38.9344,38.4089,38.5288,294002.0
2017-02-07 14:00:00,41.78,41.92,41.52,41.57,219896.0,38.5196,38.6486,38.2799,38.326,219896.0
2017-02-07 14:30:00,41.58,41.82,41.47,41.67,230889.0,38.3352,38.5564,38.2338,38.4181,230889.0
2017-02-07 15:00:00,41.67,41.76,41.56,41.58,213225.0,38.4181,38.5011,38.3167,38.3352,213225.0
2017-02-07 15:30:00,41.58,42.07,41.56,41.9,583607.0,38.3352,38.7869,38.3167,38.6302,583607.0
2017-02-08 09:30:00,42.65,43.01,42.42,42.67,764629.0,39.3217,39.6536,39.1096,39.3401,764629.0
2017-02-08 10:00:00,42.68,42.81,42.52,42.53,266081.0,39.3493,39.4692,39.2018,39.211,266081.0
2017-02-08 10:30:00,42.54,42.87,42.52,42.62,245030.0,39.2203,39.5245,39.2018,39.294,245030.0
2017-02-08 11:00:00,42.62,42.66,42.42,42.46,242602.0,39.294,39.3309,39.1096,39.1465,242602.0
2017-02-08 11:30:00,42.46,42.63,42.42,42.62,196179.0,39.1465,39.3032,39.1096,39.294,196179.0
2017-02-08 12:00:00,42.61,42.72,42.55,42.65,181905.0,39.2848,39.3862,39.2295,39.3217,181905.0
2017-02-08 12:30:00,42.64,42.66,42.44,42.46,129037.0,39.3125,39.3309,39.1281,39.1465,129037.0
2017-02-08 13:00:00,42.46,42.48,41.89,41.94,321297.0,39.1465,39.1649,38.621,38.6671,321297.0
2017-02-08 13:30:00,41.92,42.04,41.65,42.01,292448.0,38.6486,38.7593,38.3997,38.7316,292448.0
2017-02-08 14:00:00,42.01,42.3,42.01,42.22,170179.0,38.7316,38.999,38.7316,38.9252,170179.0
2017-02-08 14:30:00,42.2,42.21,41.94,42.12,113150.0,38.9068,38.916,38.6671,38.833,113150.0
2017-02-08 15:00:00,42.13,42.22,42.05,42.05,132679.0,38.8423,38.9252,38.7685,38.7685,132679.0
2017-02-08 15:30:00,42.05,42.29,42.02,42.24,601025.0,38.7685,38.9898,38.7408,38.9437,601025.0
2017-02-09 09:30:00,42.31,42.39,41.76,41.83,435910.0,39.0082,39.082,38.5011,38.5657,435910.0
2017-02-09 10:00:00,41.83,41.92,41.28,41.4,631193.0,38.5657,38.6486,38.0586,38.1692,631193.0
2017-02-09 10:30:00,41.4,41.43,40.92,41.36,488069.0,38.1692,38.1969,37.7267,38.1323,488069.0
2017-02-09 11:00:00,41.35,41.58,41.23,41.42,363079.0,38.1231,38.3352,38.0125,38.1877,363079.0
2017-02-09 11:30:00,41.42,41.44,41.09,41.16,255614.0,38.1877,38.2061,37.8834,37.9479,255614.0
2017-02-09 12:00:00,41.14,41.34,41.13,41.3,164323.0,37.9295,38.1139,37.9203,38.077,164323.0
2017-02-09 12:30:00,41.29,41.71,41.29,41.54,232470.0,38.0678,38.455,38.0678,38.2983,232470.0
2017-02-09 13:00:00,41.53,41.6,41.33,41.59,169559.0,38.2891,38.3536,38.1047,38.3444,169559.0
2017-02-09 13:30:00,41.55,41.63,41.48,41.5,115180.0,38.3075,38.3813,38.243,38.2614,115180.0
2017-02-09 14:00:00,41.5,41.55,41.39,41.42,152505.0,38.2614,38.3075,38.16,38.1877,152505.0
2017-02-09 14:30:00,41.42,41.42,41.14,41.15,247678.0,38.1877,38.1877,37.9295,37.9387,247678.0
2017-02-09 15:00:00,41.15,41.26,41.04,41.13,203757.0,37.9387,38.0401,37.8373,37.9203,203757.0
2017-02-09 15:30:00,41.13,41.28,40.83,40.89,1323352.0,37.9203,38.0586,37.6437,37.699,1323352.0
2017-02-10 09:30:00,40.4,41.23,40.26,41.09,623747.0,37.2473,38.0125,37.1182,37.8834,623747.0
2017-02-10 10:00:00,41.1,41.72,41.06,41.59,422056.0,37.8926,38.4642,37.8558,38.3444,422056.0
2017-02-10 10:30:00,41.6,41.65,41.21,41.36,230548.0,38.3536,38.3997,37.994,38.1323,230548.0
2017-02-10 11:00:00,41.36,41.82,41.36,41.81,268369.0,38.1323,38.5564,38.1323,38.5472,268369.0
2017-02-10 11:30:00,41.82,41.91,41.66,41.77,262204.0,38.5564,38.6394,38.4089,38.5103,262204.0
2017-02-10 12:00:00,41.77,41.85,41.67,41.71,124364.0,38.5103,38.5841,38.4181,38.455,124364.0
2017-02-10 12:30:00,41.71,41.71,41.46,41.55,162473.0,38.455,38.455,38.2245,38.3075,162473.0
2017-02-10 13:00:00,41.56,41.79,41.5,41.76,294697.0,38.3167,38.5288,38.2614,38.5011,294697.0
2017-02-10 13:30:00,41.76,42.02,41.63,41.78,396316.0,38.5011,38.7408,38.3813,38.5196,396316.0
2017-02-10 14:00:00,41.77,41.86,41.66,41.75,249405.0,38.5103,38.5933,38.4089,38.4919,249405.0
2017-02-10 14:30:00,41.75,41.97,41.74,41.9,252696.0,38.4919,38.6947,38.4827,38.6302,252696.0
2017-02-10 15:00:00,41.89,41.95,41.7,41.85,260043.0,38.621,38.6763,38.4458,38.5841,260043.0
2017-02-10 15:30:00,41.85,42.67,41.72,41.84,1426053.0,38.5841,39.3401,38.4642,38.5749,1426053.0
2017-02-13 09:30:00,41.36,41.54,41.17,41.34,401739.0,38.1323,38.2983,37.9572,38.1139,401739.0
2017-02-13 10:00:00,41.33,41.4,41.19,41.22,281243.0,38.1047,38.1692,37.9756,38.0033,281243.0
2017-02-13 10:30:00,41.22,41.43,41.07,41.4,240576.0,38.0033,38.1969,37.865,38.1692,240576.0
2017-02-13 11:00:00,41.4,41.49,41.26,41.34,179267.0,38.1692,38.2522,38.0401,38.1139,179267.0
2017-02-13 11:30:00,41.35,41.4,41.17,41.38,193317.0,38.1231,38.1692,37.9572,38.1508,193317.0
2017-02-13 12:00:00,41.38,41.41,41.28,41.33,127484.0,38.1508,38.1784,38.0586,38.1047,127484.0
2017-02-13 12:30:00,41.34,41.42,41.31,41.32,102657.0,38.1139,38.1877,38.0862,38.0955,102657.0
2017-02-13 13:00:00,41.31,41.37,41.24,41.32,79651.0,38.0862,38.1416,38.0217,38.0955,79651.0
2017-02-13 13:30:00,41.33,41.52,41.3,41.47,101185.0,38.1047,38.2799,38.077,38.2338,101185.0
2017-02-13 14:00:00,41.47,41.74,41.47,41.62,216016.0,38.2338,38.4827,38.2338,38.3721,216016.0
2017-02-13 14:30:00,41.62,41.67,41.51,41.53,104665.0,38.3721,38.4181,38.2706,38.2891,104665.0
2017-02-13 15:00:00,41.54,41.62,41.46,41.51,107357.0,38.2983,38.3721,38.2245,38.2706,107357.0
2017-02-13 15:30:00,41.5,41.54,41.24,41.26,554983.0,38.2614,38.2983,38.0217,38.0401,554983.0
2017-02-14 09:30:00,41.86,42.05,41.66,41.7,387447.0,38.5933,38.7685,38.4089,38.4458,387447.0
2017-02-14 10:00:00,41.7,41.7,41.12,41.32,757948.0,38.4458,38.4458,37.9111,38.0955,757948.0
2017-02-14 10:30:00,41.31,41.35,40.69,40.95,431308.0,38.0862,38.1231,37.5146,37.7543,431308.0
2017-02-14 11:00:00,40.95,41.33,40.86,41.31,315684.0,37.7543,38.1047,37.6714,38.0862,315684.0
2017-02-14 11:30:00,41.31,41.38,41.0,41.18,185676.0,38.0862,38.1508,37.8004,37.9664,185676.0
2017-02-14 12:00:00,41.17,41.17,40.98,41.1,129067.0,37.9572,37.9572,37.782,37.8926,129067.0
2017-02-14 12:30:00,41.11,41.2,41.07,41.19,121932.0,37.9019,37.9848,37.865,37.9756,121932.0
2017-02-14 13:00:00,41.19,41.42,41.16,41.35,121092.0,37.9756,38.1877,37.9479,38.1231,121092.0
2017-02-14 13:30:00,41.36,41.57,41.36,41.42,152957.0,38.1323,38.326,38.1323,38.1877,152957.0
2017-02-14 14:00:00,41.42,41.68,41.34,41.63,140286.0,38.1877,38.4274,38.1139,38.3813,140286.0
2017-02-14 14:30:00,41.64,41.92,41.63,41.81,252736.0,38.3905,38.6486,38.3813,38.5472,252736.0
2017-02-14 15:00:00,41.81,41.81,41.68,41.73,216284.0,38.5472,38.5472,38.4274,38.4735,216284.0
2017-02-14 15:30:00,41.73,41.85,41.69,41.77,570680.0,38.4735,38.5841,38.4366,38.5103,570680.0
2017-02-15 09:30:00,41.17,41.41,40.93,41.24,550431.0,37.9572,38.1784,37.7359,38.0217,550431.0
2017-02-15 10:00:00,41.23,41.68,41.23,41.42,286130.0,38.0125,38.4274,38.0125,38.1877,286130.0
2017-02-15 10:30:00,41.42,41.46,41.23,41.34,185239.0,38.1877,38.2245,38.0125,38.1139,185239.0
2017-02-15 11:00:00,41.35,41.51,41.31,41.48,88676.0,38.1231,38.2706,38.0862,38.243,88676.0
2017-02-15 11:30:00,41.5,41.76,41.48,41.63,140469.0,38.2614,38.5011,38.243,38.3813,140469.0
2017-02-15 12:00:00,41.61,41.72,41.52,41.64,96473.0,38.3628,38.4642,38.2799,38.3905,96473.0
2017-02-15 12:30:00,41.63,41.67,41.46,41.51,70584.0,38.3813,38.4181,38.2245,38.2706,70584.0
2017-02-15 13:00:00,41.51,41.53,41.36,41.46,87490.0,38.2706,38.2891,38.1323,38.2245,87490.0
2017-02-15 13:30:00,41.46,41.56,41.45,41.49,64233.0,38.2245,38.3167,38.2153,38.2522,64233.0
2017-02-15 14:00:00,41.49,41.58,41.44,41.44,81119.0,38.2522,38.3352,38.2061,38.2061,81119.0
2017-02-15 14:30:00,41.45,41.51,41.4,41.48,93436.0,38.2153,38.2706,38.1692,38.243,93436.0
2017-02-15 15:00:00,41.48,41.65,41.45,41.54,137454.0,38.243,38.3997,38.2153,38.2983,137454.0
2017-02-15 15:30:00,41.54,41.6,41.46,41.53,456543.0,38.2983,38.3536,38.2245,38.2891,456543.0
2017-02-16 09:30:00,41.87,42.15,41.69,42.12,425619.0,38.6025,38.8607,38.4366,38.833,425619.0
2017-02-16 10:00:00,42.12,42.28,42.06,42.11,303138.0,38.833,38.9805,38.7777,38.8238,303138.0
2017-02-16 10:30:00,42.11,42.28,41.97,42.13,261691.0,38.8238,38.9805,38.6947,38.8423,261691.0
2017-02-16 11:00:00,42.15,42.34,42.15,42.22,330349.0,38.8607,39.0359,38.8607,38.9252,330349.0
2017-02-16 11:30:00,42.22,42.32,42.13,42.22,241077.0,38.9252,39.0174,38.8423,38.9252,241077.0
2017-02-16 12:00:00,42.21,42.27,42.07,42.11,186102.0,38.916,38.9713,38.7869,38.8238,186102.0
2017-02-16 12:30:00,42.1,42.12,41.96,42.08,229176.0,38.8146,38.833,38.6855,38.7962,229176.0
2017-02-16 13:00:00,42.08,42.18,42.02,42.14,204114.0,38.7962,38.8884,38.7408,38.8515,204114.0
2017-02-16 13:30:00,42.14,42.15,42.06,42.11,146139.0,38.8515,38.8607,38.7777,38.8238,146139.0
2017-02-16 14:00:00,42.1,42.26,42.08,42.2,163817.0,38.8146,38.9621,38.7962,38.9068,163817.0
2017-02-16 14:30:00,42.21,42.38,42.21,42.32,237722.0,38.916,39.0727,38.916,39.0174,237722.0
2017-02-16 15:00:00,42.32,42.38,42.2,42.28,255062.0,39.0174,39.0727,38.9068,38.9805,255062.0
2017-02-16 15:30:00,42.29,42.3,42.09,42.12,570487.0,38.9898,38.999,38.8054,38.833,570487.0
2017-02-17 09:30:00,42.16,42.39,42.04,42.18,306950.0,38.8699,39.082,38.7593,38.8884,306950.0
2017-02-17 10:00:00,42.18,42.28,41.78,41.81,294563.0,38.8884,38.9805,38.5196,38.5472,294563.0
2017-02-17 10:30:00,41.81,41.95,41.75,41.92,209606.0,38.5472,38.6763,38.4919,38.6486,209606.0
2017-02-17 11:00:00,41.91,41.94,41.61,41.72,245397.0,38.6394,38.6671,38.3628,38.4642,245397.0
2017-02-17 11:30:00,41.72,41.82,41.72,41.76,221263.0,38.4642,38.5564,38.4642,38.5011,221263.0
2017-02-17 12:00:00,41.77,41.8,41.63,41.71,135158.0,38.5103,38.538,38.3813,38.455,135158.0
2017-02-17 12:30:00,41.69,41.8,41.65,41.74,132087.0,38.4366,38.538,38.3997,38.4827,132087.0
2017-02-17 13:00:00,41.73,41.8,41.65,41.68,98331.0,38.4735,38.538,38.3997,38.4274,98331.0
2017-02-17 13:30:00,41.67,41.72,41.62,41.63,139162.0,38.4181,38.4642,38.3721,38.3813,139162.0
2017-02-17 14:00:00,41.64,41.64,41.56,41.58,122063.0,38.3905,38.3905,38.3167,38.3352,122063.0
2017-02-17 14:30:00,41.58,41.6,41.28,41.32,211273.0,38.3352,38.3536,38.0586,38.0955,211273.0
2017-02-17 15:00:00,41.32,41.33,41.17,41.25,368012.0,38.0955,38.1047,37.9572,38.0309,368012.0
2017-02-17 15:30:00,41.24,41.31,41.18,41.28,686204.0,38.0217,38.0862,37.9664,38.0586,686204.0
2017-02-21 09:30:00,40.63,40.63,39.82,40.34,893543.0,37.4593,37.4593,36.7125,37.1919,893543.0
2017-02-21 10:00:00,40.33,41.16,40.27,41.11,540259.0,37.1827,37.9479,37.1274,37.9019,540259.0
2017-02-21 10:30:00,41.11,41.36,41.09,41.25,346814.0,37.9019,38.1323,37.8834,38.0309,346814.0
2017-02-21 11:00:00,41.25,41.26,40.94,41.18,163587.0,38.0309,38.0401,37.7451,37.9664,163587.0
2017-02-21 11:30:00,41.16,41.33,41.14,41.17,95175.0,37.9479,38.1047,37.9295,37.9572,95175.0
2017-02-21 12:00:00,41.18,41.25,41.11,41.16,83493.0,37.9664,38.0309,37.9019,37.9479,83493.0
2017-02-21 12:30:00,41.16,41.35,41.16,41.32,137600.0,37.9479,38.1231,37.9479,38.0955,137600.0
2017-02-21 13:00:00,41.33,41.34,41.12,41.15,116364.0,38.1047,38.1139,37.9111,37.9387,116364.0
2017-02-21 13:30:00,41.14,41.17,41.03,41.08,72762.0,37.9295,37.9572,37.8281,37.8742,72762.0
2017-02-21 14:00:00,41.08,41.21,41.02,41.02,85943.0,37.8742,37.994,37.8189,37.8189,85943.0
2017-02-21 14:30:00,41.03,41.1,40.87,41.05,129930.0,37.8281,37.8926,37.6806,37.8465,129930.0
2017-02-21 15:00:00,41.04,41.04,40.75,40.79,136143.0,37.8373,37.8373,37.5699,37.6068,136143.0
2017-02-21 15:30:00,40.79,40.9,40.74,40.78,528922.0,37.6068,37.7082,37.5607,37.5976,528922.0
2017-02-22 09:30:00,40.8,41.09,40.68,40.79,249376.0,37.616,37.8834,37.5054,37.6068,249376.0
2017-02-22 10:00:00,40.73,40.77,40.45,40.58,202153.0,37.5515,37.5884,37.2934,37.4132,202153.0
2017-02-22 10:30:00,40.59,40.59,40.01,40.17,341435.0,37.4224,37.4224,36.8877,37.0352,341435.0
2017-02-22 11:00:00,40.16,40.26,39.88,39.92,333186.0,37.026,37.1182,36.7678,36.8047,333186.0
2017-02-22 11:30:00,39.91,40.0,39.51,39.74,380578.0,36.7955,36.8785,36.4267,36.6388,380578.0
2017-02-22 12:00:00,39.75,40.04,39.74,40.03,223282.0,36.648,36.9154,36.6388,36.9061,223282.0
2017-02-22 12:30:00,40.03,40.14,39.86,39.88,175236.0,36.9061,37.0075,36.7494,36.7678,175236.0
2017-02-22 13:00:00,39.86,39.92,39.61,39.68,154211.0,36.7494,36.8047,36.5189,36.5834,154211.0
2017-02-22 13:30:00,39.68,39.83,39.64,39.81,149335.0,36.5834,36.7217,36.5466,36.7033,149335.0
2017-02-22 14:00:00,39.83,40.66,39.69,40.29,656992.0,36.7217,37.487,36.5927,37.1458,656992.0
2017-02-22 14:30:00,40.29,40.55,40.27,40.45,169321.0,37.1458,37.3856,37.1274,37.2934,169321.0
2017-02-22 15:00:00,40.46,40.64,40.37,40.59,201963.0,37.3026,37.4685,37.2196,37.4224,201963.0
2017-02-22 15:30:00,40.59,40.78,40.57,40.73,833809.0,37.4224,37.5976,37.404,37.5515,833809.0
2017-02-23 09:30:00,41.58,41.67,41.32,41.38,396763.0,38.3352,38.4181,38.0955,38.1508,396763.0
2017-02-23 10:00:00,41.37,41.46,41.03,41.08,295685.0,38.1416,38.2245,37.8281,37.8742,295685.0
2017-02-23 10:30:00,41.07,41.42,41.01,41.4,251545.0,37.865,38.1877,37.8097,38.1692,251545.0
2017-02-23 11:00:00,41.42,41.59,41.16,41.31,349988.0,38.1877,38.3444,37.9479,38.0862,349988.0
2017-02-23 11:30:00,41.3,41.43,41.22,41.42,201857.0,38.077,38.1969,38.0033,38.1877,201857.0
2017-02-23 12:00:00,41.42,41.53,41.31,41.47,143812.0,38.1877,38.2891,38.0862,38.2338,143812.0
2017-02-23 12:30:00,41.47,41.61,41.44,41.5,177722.0,38.2338,38.3628,38.2061,38.2614,177722.0
2017-02-23 13:00:00,41.5,41.53,41.35,41.43,97278.0,38.2614,38.2891,38.1231,38.1969,97278.0
2017-02-23 13:30:00,41.44,41.49,41.22,41.3,114104.0,38.2061,38.2522,38.0033,38.077,114104.0
2017-02-23 14:00:00,41.3,41.43,41.2,41.42,106989.0,38.077,38.1969,37.9848,38.1877,106989.0
2017-02-23 14:30:00,41.43,41.51,41.36,41.41,123517.0,38.1969,38.2706,38.1323,38.1784,123517.0
2017-02-23 15:00:00,41.4,41.49,41.39,41.47,147850.0,38.1692,38.2522,38.16,38.2338,147850.0
2017-02-23 15:30:00,41.46,41.46,40.9,40.93,698076.0,38.2245,38.2245,37.7082,37.7359,698076.0
2017-02-24 09:30:00,41.57,41.6,40.89,41.23,418363.0,38.326,38.3536,37.699,38.0125,418363.0
2017-02-24 10:00:00,41.25,41.4,41.13,41.3,270838.0,38.0309,38.1692,37.9203,38.077,270838.0
2017-02-24 10:30:00,41.3,41.36,41.11,41.14,133006.0,38.077,38.1323,37.9019,37.9295,133006.0
2017-02-24 11:00:00,41.15,41.22,40.94,41.1,159839.0,37.9387,38.0033,37.7451,37.8926,159839.0
2017-02-24 11:30:00,41.11,41.22,41.07,41.1,89977.0,37.9019,38.0033,37.865,37.8926,89977.0
2017-02-24 12:00:00,41.11,41.17,41.02,41.13,73505.0,37.9019,37.9572,37.8189,37.9203,73505.0
2017-02-24 12:30:00,41.13,41.13,40.9,40.94,70747.0,37.9203,37.9203,37.7082,37.7451,70747.0
2017-02-24 13:00:00,40.95,40.97,40.83,40.95,91562.0,37.7543,37.7728,37.6437,37.7543,91562.0
2017-02-24 13:30:00,40.91,40.98,40.68,40.73,112648.0,37.7175,37.782,37.5054,37.5515,112648.0
2017-02-24 14:00:00,40.74,40.74,40.5,40.58,131859.0,37.5607,37.5607,37.3395,37.4132,131859.0
2017-02-24 14:30:00,40.58,40.58,39.98,40.18,423515.0,37.4132,37.4132,36.86,37.0444,423515.0
2017-02-24 15:00:00,40.18,40.34,40.07,40.24,497097.0,37.0444,37.1919,36.943,37.0997,497097.0
2017-02-24 15:30:00,40.27,40.38,40.07,40.09,767388.0,37.1274,37.2288,36.943,36.9614,767388.0
2017-02-27 09:30:00,40.0,40.26,39.73,40.04,270997.0,36.8785,37.1182,36.6295,36.9154,270997.0
2017-02-27 10:00:00,40.05,40.42,39.98,40.35,214542.0,36.9246,37.2657,36.86,37.2012,214542.0
2017-02-27 10:30:00,40.34,40.36,40.2,40.31,126715.0,37.1919,37.2104,37.0629,37.1643,126715.0
2017-02-27 11:00:00,40.32,40.67,40.24,40.58,216803.0,37.1735,37.4962,37.0997,37.4132,216803.0
2017-02-27 11:30:00,40.6,40.68,40.48,40.49,166005.0,37.4317,37.5054,37.321,37.3302,166005.0
2017-02-27 12:00:00,40.49,40.56,40.22,40.25,144310.0,37.3302,37.3948,37.0813,37.109,144310.0
2017-02-27 12:30:00,40.25,40.26,39.92,40.0,184642.0,37.109,37.1182,36.8047,36.8785,184642.0
2017-02-27 13:00:00,40.0,40.03,39.26,39.26,310476.0,36.8785,36.9061,36.1962,36.1962,310476.0
2017-02-27 13:30:00,39.26,39.46,39.01,39.34,466533.0,36.1962,36.3806,35.9657,36.27,466533.0
2017-02-27 14:00:00,39.35,39.51,38.56,38.57,518209.0,36.2792,36.4267,35.5508,35.5601,518209.0
2017-02-27 14:30:00,38.57,38.59,38.03,38.14,956764.0,35.5601,35.5785,35.0622,35.1636,956764.0
2017-02-27 15:00:00,38.14,38.37,37.15,37.23,973999.0,35.1636,35.3757,34.2509,34.3246,973999.0
2017-02-27 15:30:00,37.24,37.37,36.08,36.25,4087279.0,34.3339,34.4537,33.2644,33.4211,4087279.0
2017-02-28 09:30:00,37.3,37.34,36.64,37.22,675539.0,34.3892,34.4261,33.7807,34.3154,675539.0
2017-02-28 10:00:00,37.19,37.81,37.12,37.65,520460.0,34.2878,34.8594,34.2232,34.7119,520460.0
2017-02-28 10:30:00,37.66,37.76,36.87,37.32,356623.0,34.7211,34.8133,33.9927,34.4076,356623.0
2017-02-28 11:00:00,37.33,37.5,37.18,37.35,187400.0,34.4168,34.5736,34.2785,34.4353,187400.0
2017-02-28 11:30:00,37.34,37.76,37.33,37.44,176008.0,34.4261,34.8133,34.4168,34.5183,176008.0
2017-02-28 12:00:00,37.43,37.65,37.27,37.49,164205.0,34.509,34.7119,34.3615,34.5643,164205.0
2017-02-28 12:30:00,37.49,37.6,37.33,37.36,82106.0,34.5643,34.6658,34.4168,34.4445,82106.0
2017-02-28 13:00:00,37.35,37.45,37.01,37.03,107181.0,34.4353,34.5275,34.1218,34.1402,107181.0
2017-02-28 13:30:00,37.02,37.02,36.33,36.82,325326.0,34.131,34.131,33.4949,33.9466,325326.0
2017-02-28 14:00:00,36.82,36.97,36.62,36.86,169103.0,33.9466,34.0849,33.7622,33.9835,169103.0
2017-02-28 14:30:00,36.86,36.87,36.39,36.54,183663.0,33.9835,33.9927,33.5502,33.6885,183663.0
2017-02-28 15:00:00,36.53,37.11,36.5,36.75,277947.0,33.6793,34.214,33.6516,33.8821,277947.0
2017-02-28 15:30:00,36.75,36.99,36.67,36.94,644479.0,33.8821,34.1034,33.8083,34.0573,644479.0
2017-03-01 09:30:00,35.8,36.33,35.72,36.0,546955.0,33.0062,33.4949,32.9325,33.1906,546955.0
2017-03-01 10:00:00,35.99,36.12,35.7,35.95,455297.0,33.1814,33.3013,32.914,33.1445,455297.0
2017-03-01 10:30:00,35.95,36.35,35.94,36.23,272491.0,33.1445,33.5133,33.1353,33.4027,272491.0
2017-03-01 11:00:00,36.24,36.3,36.08,36.08,169084.0,33.4119,33.4672,33.2644,33.2644,169084.0
2017-03-01 11:30:00,36.08,36.38,36.01,36.28,163603.0,33.2644,33.541,33.1998,33.4488,163603.0
2017-03-01 12:00:00,36.27,36.43,36.17,36.33,125143.0,33.4396,33.5871,33.3474,33.4949,125143.0
2017-03-01 12:30:00,36.34,37.14,36.34,37.12,360736.0,33.5041,34.2417,33.5041,34.2232,360736.0
2017-03-01 13:00:00,37.09,37.6,36.98,37.46,396220.0,34.1956,34.6658,34.0941,34.5367,396220.0
2017-03-01 13:30:00,37.46,37.57,37.13,37.14,240003.0,34.5367,34.6381,34.2324,34.2417,240003.0
2017-03-01 14:00:00,37.14,37.28,36.69,37.06,307510.0,34.2417,34.3707,33.8268,34.1679,307510.0
2017-03-01 14:30:00,37.06,37.38,36.96,37.32,185830.0,34.1679,34.4629,34.0757,34.4076,185830.0
2017-03-01 15:00:00,37.33,37.5,37.25,37.37,352029.0,34.4168,34.5736,34.3431,34.4537,352029.0
2017-03-01 15:30:00,37.38,37.65,37.27,37.64,796390.0,34.4629,34.7119,34.3615,34.7026,796390.0
2017-03-02 09:30:00,36.56,37.01,36.47,36.53,484416.0,33.7069,34.1218,33.6239,33.6793,484416.0
2017-03-02 10:00:00,36.53,36.89,36.52,36.83,328629.0,33.6793,34.0112,33.67,33.9559,328629.0
2017-03-02 10:30:00,36.82,36.85,36.56,36.63,227175.0,33.9466,33.9743,33.7069,33.7715,227175.0
2017-03-02 11:00:00,36.64,36.69,35.85,35.9,502902.0,33.7807,33.8268,33.0523,33.0984,502902.0
2017-03-02 11:30:00,35.91,35.91,35.4,35.7,694320.0,33.1076,33.1076,32.6374,32.914,694320.0
2017-03-02 12:00:00,35.7,35.73,34.89,35.14,590184.0,32.914,32.9417,32.1672,32.3977,590184.0
2017-03-02 12:30:00,35.16,35.38,35.0,35.36,401135.0,32.4162,32.619,32.2687,32.6006,401135.0
2017-03-02 13:00:00,35.35,35.47,35.14,35.15,302593.0,32.5914,32.702,32.3977,32.407,302593.0
2017-03-02 13:30:00,35.15,35.26,35.06,35.2,223689.0,32.407,32.5084,32.324,32.4531,223689.0
2017-03-02 14:00:00,35.2,35.2,34.65,34.7,380842.0,32.4531,32.4531,31.946,31.9921,380842.0
2017-03-02 14:30:00,34.72,34.99,34.49,34.88,557242.0,32.0105,32.2594,31.7985,32.158,557242.0
2017-03-02 15:00:00,34.88,35.09,34.67,34.67,531790.0,32.158,32.3516,31.9644,31.9644,531790.0
2017-03-02 15:30:00,34.68,34.82,34.37,34.55,1521383.0,31.9736,32.1027,31.6878,31.8538,1521383.0
2017-03-03 09:30:00,34.5,34.93,33.71,34.02,1082823.0,31.8077,32.2041,31.0793,31.3651,1082823.0
2017-03-03 10:00:00,33.99,34.24,33.59,34.04,692091.0,31.3375,31.568,30.9687,31.3836,692091.0
2017-03-03 10:30:00,34.05,34.69,34.03,34.28,404680.0,31.3928,31.9829,31.3744,31.6049,404680.0
2017-03-03 11:00:00,34.29,34.31,33.88,34.05,368822.0,31.6141,31.6325,31.2361,31.3928,368822.0
2017-03-03 11:30:00,34.06,34.2,33.88,33.88,259649.0,31.402,31.5311,31.2361,31.2361,259649.0
2017-03-03 12:00:00,33.88,34.12,33.77,34.1,224823.0,31.2361,31.4573,31.1347,31.4389,224823.0
2017-03-03 12:30:00,34.1,34.59,34.03,34.41,247275.0,31.4389,31.8907,31.3744,31.7247,247275.0
2017-03-03 13:00:00,34.41,35.09,33.76,34.45,994433.0,31.7247,32.3516,31.1254,31.7616,994433.0
2017-03-03 13:30:00,34.46,34.77,34.1,34.74,354464.0,31.7708,32.0566,31.4389,32.029,354464.0
2017-03-03 14:00:00,34.73,35.83,34.72,35.67,771930.0,32.0197,33.0339,32.0105,32.8864,771930.0
2017-03-03 14:30:00,35.66,35.92,35.48,35.54,691397.0,32.8772,33.1169,32.7112,32.7665,691397.0
2017-03-03 15:00:00,35.54,35.84,35.34,35.49,523134.0,32.7665,33.0431,32.5821,32.7204,523134.0
2017-03-03 15:30:00,35.48,35.75,35.34,35.41,1240642.0,32.7112,32.9601,32.5821,32.6467,1240642.0
2017-03-06 09:30:00,34.99,35.03,34.53,34.96,495749.0,32.2594,32.2963,31.8353,32.2318,495749.0
2017-03-06 10:00:00,34.97,35.1,34.43,34.6,323656.0,32.241,32.3609,31.7431,31.8999,323656.0
2017-03-06 10:30:00,34.6,34.75,34.23,34.37,337890.0,31.8999,32.0382,31.5588,31.6878,337890.0
2017-03-06 11:00:00,34.35,34.35,33.72,33.82,753678.0,31.6694,31.6694,31.0886,31.1807,753678.0
2017-03-06 11:30:00,33.82,33.93,32.91,33.09,924126.0,31.1807,31.2822,30.3418,30.5077,924126.0
2017-03-06 12:00:00,33.1,33.32,33.09,33.22,390593.0,30.5169,30.7198,30.5077,30.6276,390593.0
2017-03-06 12:30:00,33.23,33.5,33.12,33.21,257989.0,30.6368,30.8857,30.5354,30.6184,257989.0
2017-03-06 13:00:00,33.21,33.36,33.14,33.26,172312.0,30.6184,30.7566,30.5538,30.6645,172312.0
2017-03-06 13:30:00,33.27,33.81,33.27,33.7,373506.0,30.6737,31.1715,30.6737,31.0701,373506.0
2017-03-06 14:00:00,33.69,33.71,33.55,33.61,222367.0,31.0609,31.0793,30.9318,30.9871,222367.0
2017-03-06 14:30:00,33.6,33.6,33.2,33.47,362736.0,30.9779,30.9779,30.6091,30.8581,362736.0
2017-03-06 15:00:00,33.49,33.53,33.11,33.26,482272.0,30.8765,30.9134,30.5262,30.6645,482272.0
2017-03-06 15:30:00,33.26,33.45,33.04,33.43,1133111.0,30.6645,30.8396,30.4616,30.8212,1133111.0
2017-03-07 09:30:00,32.98,33.47,32.66,33.19,920283.0,30.4063,30.8581,30.1113,30.5999,920283.0
2017-03-07 10:00:00,33.17,33.49,33.09,33.25,427215.0,30.5815,30.8765,30.5077,30.6552,427215.0
2017-03-07 10:30:00,33.25,34.46,33.15,34.34,797321.0,30.6552,31.7708,30.563,31.6602,797321.0
2017-03-07 11:00:00,34.34,34.4,33.79,33.95,590708.0,31.6602,31.7155,31.1531,31.3006,590708.0
2017-03-07 11:30:00,33.95,34.06,33.63,33.93,247726.0,31.3006,31.402,31.0056,31.2822,247726.0
2017-03-07 12:00:00,33.93,34.16,33.83,33.9,202567.0,31.2822,31.4942,31.19,31.2545,202567.0
2017-03-07 12:30:00,33.9,33.95,33.71,33.77,127462.0,31.2545,31.3006,31.0793,31.1347,127462.0
2017-03-07 13:00:00,33.76,33.76,33.16,33.24,295548.0,31.1254,31.1254,30.5723,30.646,295548.0
2017-03-07 13:30:00,33.25,33.4,33.15,33.39,155610.0,30.6552,30.7935,30.563,30.7843,155610.0
2017-03-07 14:00:00,33.39,33.53,33.34,33.35,201362.0,30.7843,30.9134,30.7382,30.7474,201362.0
2017-03-07 14:30:00,33.35,33.41,33.19,33.34,241963.0,30.7474,30.8027,30.5999,30.7382,241963.0
2017-03-07 15:00:00,33.33,33.66,33.24,33.56,212525.0,30.729,31.0332,30.646,30.941,212525.0
2017-03-07 15:30:00,33.56,33.84,33.53,33.71,1048537.0,30.941,31.1992,30.9134,31.0793,1048537.0
2017-03-08 09:30:00,33.14,33.69,33.06,33.49,407100.0,30.5538,31.0609,30.4801,30.8765,407100.0
2017-03-08 10:00:00,33.48,33.56,33.25,33.33,163003.0,30.8673,30.941,30.6552,30.729,163003.0
2017-03-08 10:30:00,33.35,33.55,33.17,33.46,174559.0,30.7474,30.9318,30.5815,30.8488,174559.0
2017-03-08 11:00:00,33.46,33.53,33.27,33.43,185818.0,30.8488,30.9134,30.6737,30.8212,185818.0
2017-03-08 11:30:00,33.42,34.03,33.37,33.83,253826.0,30.812,31.3744,30.7659,31.19,253826.0
2017-03-08 12:00:00,33.81,33.81,33.56,33.69,183834.0,31.1715,31.1715,30.941,31.0609,183834.0
2017-03-08 12:30:00,33.69,33.71,33.43,33.46,111586.0,31.0609,31.0793,30.8212,30.8488,111586.0
2017-03-08 13:00:00,33.46,33.86,33.45,33.76,158164.0,30.8488,31.2176,30.8396,31.1254,158164.0
2017-03-08 13:30:00,33.74,33.85,33.72,33.73,94521.0,31.107,31.2084,31.0886,31.0978,94521.0
2017-03-08 14:00:00,33.73,33.74,33.47,33.56,123119.0,31.0978,31.107,30.8581,30.941,123119.0
2017-03-08 14:30:00,33.56,33.72,33.53,33.6,77653.0,30.941,31.0886,30.9134,30.9779,77653.0
2017-03-08 15:00:00,33.59,33.9,33.59,33.76,118441.0,30.9687,31.2545,30.9687,31.1254,118441.0
2017-03-08 15:30:00,33.76,33.79,33.3,33.33,607305.0,31.1254,31.1531,30.7013,30.729,607305.0
2017-03-09 09:30:00,33.5,33.85,33.32,33.48,400264.0,30.8857,31.2084,30.7198,30.8673,400264.0
2017-03-09 10:00:00,33.47,33.64,33.34,33.44,154550.0,30.8581,31.0148,30.7382,30.8304,154550.0
2017-03-09 10:30:00,33.44,33.49,33.16,33.32,196342.0,30.8304,30.8765,30.5723,30.7198,196342.0
2017-03-09 11:00:00,33.33,33.36,33.0,33.33,263102.0,30.729,30.7566,30.4247,30.729,263102.0
2017-03-09 11:30:00,33.33,33.51,33.22,33.26,128335.0,30.729,30.8949,30.6276,30.6645,128335.0
2017-03-09 12:00:00,33.27,33.34,33.17,33.28,56400.0,30.6737,30.7382,30.5815,30.6829,56400.0
2017-03-09 12:30:00,33.29,33.47,33.26,33.33,71528.0,30.6921,30.8581,30.6645,30.729,71528.0
2017-03-09 13:00:00,33.33,33.39,33.22,33.24,61282.0,30.729,30.7843,30.6276,30.646,61282.0
2017-03-09 13:30:00,33.22,33.38,33.21,33.27,74551.0,30.6276,30.7751,30.6184,30.6737,74551.0
2017-03-09 14:00:00,33.27,33.27,33.04,33.06,162837.0,30.6737,30.6737,30.4616,30.4801,162837.0
2017-03-09 14:30:00,33.06,33.08,32.88,33.01,210708.0,30.4801,30.4985,30.3141,30.434,210708.0
2017-03-09 15:00:00,32.99,33.2,32.97,33.07,244595.0,30.4155,30.6091,30.3971,30.4893,244595.0
2017-03-09 15:30:00,33.06,33.11,32.94,32.98,787625.0,30.4801,30.5262,30.3694,30.4063,787625.0
2017-03-10 09:30:00,33.29,33.63,33.12,33.58,365235.0,30.6921,31.0056,30.5354,30.9595,365235.0
2017-03-10 10:00:00,33.58,33.68,33.37,33.45,359695.0,30.9595,31.0517,30.7659,30.8396,359695.0
2017-03-10 10:30:00,33.46,33.59,33.35,33.4,202077.0,30.8488,30.9687,30.7474,30.7935,202077.0
2017-03-10 11:00:00,33.4,33.42,33.01,33.18,276737.0,30.7935,30.812,30.434,30.5907,276737.0
2017-03-10 11:30:00,33.18,33.38,33.17,33.33,112136.0,30.5907,30.7751,30.5815,30.729,112136.0
2017-03-10 12:00:00,33.34,33.4,33.26,33.33,65336.0,30.7382,30.7935,30.6645,30.729,65336.0
2017-03-10 12:30:00,33.35,33.46,33.29,33.43,96284.0,30.7474,30.8488,30.6921,30.8212,96284.0
2017-03-10 13:00:00,33.43,33.64,33.43,33.5,211344.0,30.8212,31.0148,30.8212,30.8857,211344.0
2017-03-10 13:30:00,33.49,33.87,33.49,33.71,249282.0,30.8765,31.2268,30.8765,31.0793,249282.0
2017-03-10 14:00:00,33.71,33.96,33.71,33.8,261902.0,31.0793,31.3098,31.0793,31.1623,261902.0
2017-03-10 14:30:00,33.8,34.33,33.8,34.21,518391.0,31.1623,31.6509,31.1623,31.5403,518391.0
2017-03-10 15:00:00,34.21,34.77,34.2,34.72,524845.0,31.5403,32.0566,31.5311,32.0105,524845.0
2017-03-10 15:30:00,34.72,34.87,34.58,34.67,1123316.0,32.0105,32.1488,31.8814,31.9644,1123316.0
2017-03-13 09:30:00,34.9,35.81,34.7,35.49,654508.0,32.1765,33.0155,31.9921,32.7204,654508.0
2017-03-13 10:00:00,35.49,35.98,35.49,35.77,719097.0,32.7204,33.1722,32.7204,32.9786,719097.0
2017-03-13 10:30:00,35.75,35.81,35.35,35.77,370680.0,32.9601,33.0155,32.5914,32.9786,370680.0
2017-03-13 11:00:00,35.77,36.34,35.75,36.3,513068.0,32.9786,33.5041,32.9601,33.4672,513068.0
2017-03-13 11:30:00,36.31,36.33,36.05,36.07,208264.0,33.4764,33.4949,33.2367,33.2552,208264.0
2017-03-13 12:00:00,36.06,36.27,35.97,36.27,253059.0,33.2459,33.4396,33.163,33.4396,253059.0
2017-03-13 12:30:00,36.28,36.31,35.82,35.88,195572.0,33.4488,33.4764,33.0247,33.08,195572.0
2017-03-13 13:00:00,35.87,35.88,35.56,35.67,219456.0,33.0708,33.08,32.785,32.8864,219456.0
2017-03-13 13:30:00,35.66,35.8,35.5,35.51,175695.0,32.8772,33.0062,32.7296,32.7389,175695.0
2017-03-13 14:00:00,35.51,35.99,35.47,35.85,255425.0,32.7389,33.1814,32.702,33.0523,255425.0
2017-03-13 14:30:00,35.86,36.14,35.8,36.09,230802.0,33.0616,33.3197,33.0062,33.2736,230802.0
2017-03-13 15:00:00,36.09,36.25,35.98,35.98,333671.0,33.2736,33.4211,33.1722,33.1722,333671.0
2017-03-13 15:30:00,35.98,36.2,35.92,36.16,1099365.0,33.1722,33.375,33.1169,33.3381,1099365.0
2017-03-14 09:30:00,36.02,36.05,35.37,35.66,427263.0,33.2091,33.2367,32.6098,32.8772,427263.0
2017-03-14 10:00:00,35.65,36.28,35.65,36.14,426107.0,32.8679,33.4488,32.8679,33.3197,426107.0
2017-03-14 10:30:00,36.14,36.27,35.73,35.87,226390.0,33.3197,33.4396,32.9417,33.0708,226390.0
2017-03-14 11:00:00,35.89,36.07,35.86,35.93,165251.0,33.0892,33.2552,33.0616,33.1261,165251.0
2017-03-14 11:30:00,35.93,36.09,35.57,35.7,253768.0,33.1261,33.2736,32.7942,32.914,253768.0
2017-03-14 12:00:00,35.7,35.75,35.53,35.58,142584.0,32.914,32.9601,32.7573,32.8034,142584.0
2017-03-14 12:30:00,35.57,35.7,35.44,35.55,173860.0,32.7942,32.914,32.6743,32.7757,173860.0
2017-03-14 13:00:00,35.55,35.55,34.87,34.96,445468.0,32.7757,32.7757,32.1488,32.2318,445468.0
2017-03-14 13:30:00,34.96,35.15,34.83,34.9,303448.0,32.2318,32.407,32.1119,32.1765,303448.0
2017-03-14 14:00:00,34.89,35.06,34.48,34.91,401423.0,32.1672,32.324,31.7892,32.1857,401423.0
2017-03-14 14:30:00,34.91,35.0,34.37,34.6,411457.0,32.1857,32.2687,31.6878,31.8999,411457.0
2017-03-14 15:00:00,34.59,34.59,33.91,33.98,571946.0,31.8907,31.8907,31.2637,31.3283,571946.0
2017-03-14 15:30:00,33.98,34.21,33.8,34.01,1544404.0,31.3283,31.5403,31.1623,31.3559,1544404.0
2017-03-15 09:30:00,34.35,34.86,34.08,34.13,416105.0,31.6694,32.1396,31.4205,31.4666,416105.0
2017-03-15 10:00:00,34.12,34.6,33.96,34.5,316248.0,31.4573,31.8999,31.3098,31.8077,316248.0
2017-03-15 10:30:00,34.52,34.54,34.14,34.14,168404.0,31.8261,31.8446,31.4758,31.4758,168404.0
2017-03-15 11:00:00,34.14,34.47,34.1,34.33,135217.0,31.4758,31.78,31.4389,31.6509,135217.0
2017-03-15 11:30:00,34.33,34.76,34.3,34.59,142389.0,31.6509,32.0474,31.6233,31.8907,142389.0
2017-03-15 12:00:00,34.6,34.6,34.41,34.48,108445.0,31.8999,31.8999,31.7247,31.7892,108445.0
2017-03-15 12:30:00,34.48,34.61,34.44,34.53,85038.0,31.7892,31.9091,31.7524,31.8353,85038.0
2017-03-15 13:00:00,34.54,34.69,34.51,34.68,129610.0,31.8446,31.9829,31.8169,31.9736,129610.0
2017-03-15 13:30:00,34.69,35.06,34.63,34.7,307737.0,31.9829,32.324,31.9275,31.9921,307737.0
2017-03-15 14:00:00,34.7,36.58,34.65,36.42,1815041.0,31.9921,33.7254,31.946,33.5778,1815041.0
2017-03-15 14:30:00,36.42,37.63,36.39,37.24,2036798.0,33.5778,34.6934,33.5502,34.3339,2036798.0
2017-03-15 15:00:00,37.24,37.82,37.16,37.56,1333002.0,34.3339,34.8686,34.2601,34.6289,1333002.0
2017-03-15 15:30:00,37.57,38.12,37.53,37.87,2571878.0,34.6381,35.1452,34.6012,34.9147,2571878.0
2017-03-16 09:30:00,38.52,38.56,37.17,37.7,1187912.0,35.514,35.5508,34.2693,34.758,1187912.0
2017-03-16 10:00:00,37.72,37.85,36.99,37.15,587305.0,34.7764,34.8963,34.1034,34.2509,587305.0
2017-03-16 10:30:00,37.15,37.46,37.11,37.21,344959.0,34.2509,34.5367,34.214,34.3062,344959.0
2017-03-16 11:00:00,37.21,37.66,37.17,37.35,383412.0,34.3062,34.7211,34.2693,34.4353,383412.0
2017-03-16 11:30:00,37.35,37.41,37.08,37.32,284240.0,34.4353,34.4906,34.1863,34.4076,284240.0
2017-03-16 12:00:00,37.33,37.51,37.19,37.5,176829.0,34.4168,34.5828,34.2878,34.5736,176829.0
2017-03-16 12:30:00,37.5,37.63,37.3,37.63,150741.0,34.5736,34.6934,34.3892,34.6934,150741.0
2017-03-16 13:00:00,37.63,37.66,37.29,37.37,148103.0,34.6934,34.7211,34.38,34.4537,148103.0
2017-03-16 13:30:00,37.35,37.47,37.21,37.43,160238.0,34.4353,34.5459,34.3062,34.509,160238.0
2017-03-16 14:00:00,37.43,37.5,37.3,37.32,130667.0,34.509,34.5736,34.3892,34.4076,130667.0
2017-03-16 14:30:00,37.31,37.72,37.26,37.67,298995.0,34.3984,34.7764,34.3523,34.7303,298995.0
2017-03-16 15:00:00,37.68,37.69,37.49,37.68,238771.0,34.7395,34.7487,34.5643,34.7395,238771.0
2017-03-16 15:30:00,37.68,37.68,37.41,37.45,785551.0,34.7395,34.7395,34.4906,34.5275,785551.0
2017-03-17 09:30:00,37.49,37.72,37.2,37.61,350882.0,34.5643,34.7764,34.297,34.675,350882.0
2017-03-17 10:00:00,37.6,37.68,37.26,37.32,229389.0,34.6658,34.7395,34.3523,34.4076,229389.0
2017-03-17 10:30:00,37.31,37.44,36.03,36.25,764197.0,34.3984,34.5183,33.2183,33.4211,764197.0
2017-03-17 11:00:00,36.24,36.6,35.68,36.44,653406.0,33.4119,33.7438,32.8956,33.5963,653406.0
2017-03-17 11:30:00,36.46,36.55,36.2,36.4,226320.0,33.6147,33.6977,33.375,33.5594,226320.0
2017-03-17 12:00:00,36.39,36.46,36.09,36.31,196883.0,33.5502,33.6147,33.2736,33.4764,196883.0
2017-03-17 12:30:00,36.31,36.56,36.19,36.4,132869.0,33.4764,33.7069,33.3658,33.5594,132869.0
2017-03-17 13:00:00,36.41,36.53,36.31,36.49,115021.0,33.5686,33.6793,33.4764,33.6424,115021.0
2017-03-17 13:30:00,36.46,36.46,36.25,36.31,136885.0,33.6147,33.6147,33.4211,33.4764,136885.0
2017-03-17 14:00:00,36.31,36.37,36.22,36.33,130930.0,33.4764,33.5318,33.3935,33.4949,130930.0
2017-03-17 14:30:00,36.33,36.41,36.11,36.12,251478.0,33.4949,33.5686,33.292,33.3013,251478.0
2017-03-17 15:00:00,36.13,36.15,35.9,35.99,386068.0,33.3105,33.3289,33.0984,33.1814,386068.0
2017-03-17 15:30:00,35.99,36.35,35.9,36.28,1243353.0,33.1814,33.5133,33.0984,33.4488,1243353.0
2017-03-20 09:30:00,36.49,36.94,36.47,36.64,377533.0,33.6424,34.0573,33.6239,33.7807,377533.0
2017-03-20 10:00:00,36.64,36.78,36.39,36.56,348757.0,33.7807,33.9098,33.5502,33.7069,348757.0
2017-03-20 10:30:00,36.56,36.61,36.1,36.4,223760.0,33.7069,33.753,33.2828,33.5594,223760.0
2017-03-20 11:00:00,36.41,36.53,36.2,36.26,108800.0,33.5686,33.6793,33.375,33.4303,108800.0
2017-03-20 11:30:00,36.26,36.49,36.16,36.38,65137.0,33.4303,33.6424,33.3381,33.541,65137.0
2017-03-20 12:00:00,36.37,36.54,36.31,36.38,89253.0,33.5318,33.6885,33.4764,33.541,89253.0
2017-03-20 12:30:00,36.38,36.42,36.26,36.37,103146.0,33.541,33.5778,33.4303,33.5318,103146.0
2017-03-20 13:00:00,36.38,36.72,36.37,36.7,135012.0,33.541,33.8544,33.5318,33.836,135012.0
2017-03-20 13:30:00,36.7,36.7,36.54,36.57,69176.0,33.836,33.836,33.6885,33.7161,69176.0
2017-03-20 14:00:00,36.58,36.66,36.43,36.6,65925.0,33.7254,33.7991,33.5871,33.7438,65925.0
2017-03-20 14:30:00,36.59,36.7,36.56,36.65,94864.0,33.7346,33.836,33.7069,33.7899,94864.0
2017-03-20 15:00:00,36.65,36.87,36.64,36.83,220068.0,33.7899,33.9927,33.7807,33.9559,220068.0
2017-03-20 15:30:00,36.84,37.29,36.84,36.96,1478256.0,33.9651,34.38,33.9651,34.0757,1478256.0
2017-03-21 09:30:00,37.47,38.05,37.42,37.68,798111.0,34.5459,35.0806,34.4998,34.7395,798111.0
2017-03-21 10:00:00,37.68,37.89,37.53,37.75,462063.0,34.7395,34.9331,34.6012,34.8041,462063.0
2017-03-21 10:30:00,37.75,37.8,37.54,37.58,282636.0,34.8041,34.8502,34.6104,34.6473,282636.0
2017-03-21 11:00:00,37.59,37.73,37.34,37.49,240615.0,34.6565,34.7856,34.4261,34.5643,240615.0
2017-03-21 11:30:00,37.5,37.67,37.22,37.61,414463.0,34.5736,34.7303,34.3154,34.675,414463.0
2017-03-21 12:00:00,37.61,37.71,37.54,37.63,180014.0,34.675,34.7672,34.6104,34.6934,180014.0
2017-03-21 12:30:00,37.63,37.84,37.58,37.76,224272.0,34.6934,34.887,34.6473,34.8133,224272.0
2017-03-21 13:00:00,37.76,38.0,37.72,37.91,251396.0,34.8133,35.0345,34.7764,34.9516,251396.0
2017-03-21 13:30:00,37.9,38.22,37.83,38.16,287640.0,34.9424,35.2374,34.8778,35.1821,287640.0
2017-03-21 14:00:00,38.16,38.17,37.78,37.81,248186.0,35.1821,35.1913,34.8317,34.8594,248186.0
2017-03-21 14:30:00,37.82,38.06,37.8,37.93,304896.0,34.8686,35.0899,34.8502,34.97,304896.0
2017-03-21 15:00:00,37.94,37.97,37.68,37.88,338769.0,34.9792,35.0069,34.7395,34.9239,338769.0
2017-03-21 15:30:00,37.87,37.98,37.46,37.47,732156.0,34.9147,35.0161,34.5367,34.5459,732156.0
2017-03-22 09:30:00,37.95,37.95,37.06,37.49,464116.0,34.9885,34.9885,34.1679,34.5643,464116.0
2017-03-22 10:00:00,37.46,37.76,37.42,37.59,420888.0,34.5367,34.8133,34.4998,34.6565,420888.0
2017-03-22 10:30:00,37.59,37.62,37.22,37.34,324491.0,34.6565,34.6842,34.3154,34.4261,324491.0
2017-03-22 11:00:00,37.36,37.44,36.94,37.04,272656.0,34.4445,34.5183,34.0573,34.1495,272656.0
2017-03-22 11:30:00,37.04,37.31,37.04,37.25,138622.0,34.1495,34.3984,34.1495,34.3431,138622.0
2017-03-22 12:00:00,37.23,37.35,37.08,37.34,121281.0,34.3246,34.4353,34.1863,34.4261,121281.0
2017-03-22 12:30:00,37.35,37.43,37.14,37.16,92550.0,34.4353,34.509,34.2417,34.2601,92550.0
2017-03-22 13:00:00,37.16,37.42,37.16,37.39,98085.0,34.2601,34.4998,34.2601,34.4722,98085.0
2017-03-22 13:30:00,37.39,37.61,37.3,37.56,124119.0,34.4722,34.675,34.3892,34.6289,124119.0
2017-03-22 14:00:00,37.57,37.6,37.32,37.4,94468.0,34.6381,34.6658,34.4076,34.4814,94468.0
2017-03-22 14:30:00,37.4,37.42,37.11,37.2,153809.0,34.4814,34.4998,34.214,34.297,153809.0
2017-03-22 15:00:00,37.2,37.33,37.09,37.25,149578.0,34.297,34.4168,34.1956,34.3431,149578.0
2017-03-22 15:30:00,37.24,37.32,37.04,37.06,538803.0,34.3339,34.4076,34.1495,34.1679,538803.0
2017-03-23 09:30:00,37.3,37.44,36.63,36.67,520261.0,34.3892,34.5183,33.7715,33.8083,520261.0
2017-03-23 10:00:00,36.68,36.8,35.74,35.93,718494.0,33.8176,33.9282,32.9509,33.1261,718494.0
2017-03-23 10:30:00,35.94,36.42,35.87,36.34,264323.0,33.1353,33.5778,33.0708,33.5041,264323.0
2017-03-23 11:00:00,36.34,36.5,35.77,35.78,390281.0,33.5041,33.6516,32.9786,32.9878,390281.0
2017-03-23 11:30:00,35.77,36.28,35.76,36.19,327430.0,32.9786,33.4488,32.9694,33.3658,327430.0
2017-03-23 12:00:00,36.19,36.19,35.9,35.99,191883.0,33.3658,33.3658,33.0984,33.1814,191883.0
2017-03-23 12:30:00,35.99,36.29,35.96,36.27,145999.0,33.1814,33.458,33.1537,33.4396,145999.0
2017-03-23 13:00:00,36.27,36.58,36.22,36.49,299396.0,33.4396,33.7254,33.3935,33.6424,299396.0
2017-03-23 13:30:00,36.5,36.54,36.24,36.44,147034.0,33.6516,33.6885,33.4119,33.5963,147034.0
2017-03-23 14:00:00,36.45,36.54,36.1,36.14,176366.0,33.6055,33.6885,33.2828,33.3197,176366.0
2017-03-23 14:30:00,36.12,36.35,36.06,36.18,156091.0,33.3013,33.5133,33.2459,33.3566,156091.0
2017-03-23 15:00:00,36.18,36.38,36.17,36.3,188215.0,33.3566,33.541,33.3474,33.4672,188215.0
2017-03-23 15:30:00,36.3,36.48,36.22,36.27,938468.0,33.4672,33.6332,33.3935,33.4396,938468.0
2017-03-24 09:30:00,36.23,36.42,35.92,36.28,466461.0,33.4027,33.5778,33.1169,33.4488,466461.0
2017-03-24 10:00:00,36.29,36.69,36.29,36.37,307361.0,33.458,33.8268,33.458,33.5318,307361.0
2017-03-24 10:30:00,36.4,36.53,36.28,36.34,134426.0,33.5594,33.6793,33.4488,33.5041,134426.0
2017-03-24 11:00:00,36.34,36.4,36.13,36.34,168462.0,33.5041,33.5594,33.3105,33.5041,168462.0
2017-03-24 11:30:00,36.35,36.45,36.26,36.29,108268.0,33.5133,33.6055,33.4303,33.458,108268.0
2017-03-24 12:00:00,36.3,36.54,36.3,36.39,118717.0,33.4672,33.6885,33.4672,33.5502,118717.0
2017-03-24 12:30:00,36.4,36.48,36.29,36.38,108128.0,33.5594,33.6332,33.458,33.541,108128.0
2017-03-24 13:00:00,36.41,36.45,36.36,36.41,92319.0,33.5686,33.6055,33.5225,33.5686,92319.0
2017-03-24 13:30:00,36.41,36.44,36.3,36.36,74789.0,33.5686,33.5963,33.4672,33.5225,74789.0
2017-03-24 14:00:00,36.36,36.38,36.17,36.28,130756.0,33.5225,33.541,33.3474,33.4488,130756.0
2017-03-24 14:30:00,36.28,36.39,36.16,36.38,80143.0,33.4488,33.5502,33.3381,33.541,80143.0
2017-03-24 15:00:00,36.39,36.79,36.35,36.64,310866.0,33.5502,33.919,33.5133,33.7807,310866.0
2017-03-24 15:30:00,36.65,36.68,36.14,36.2,549898.0,33.7899,33.8176,33.3197,33.375,549898.0
2017-03-27 09:30:00,37.2,37.24,36.74,36.82,701531.0,34.297,34.3339,33.8729,33.9466,701531.0
2017-03-27 10:00:00,36.81,36.95,36.39,36.46,373432.0,33.9374,34.0665,33.5502,33.6147,373432.0
2017-03-27 10:30:00,36.47,36.8,36.47,36.7,241398.0,33.6239,33.9282,33.6239,33.836,241398.0
2017-03-27 11:00:00,36.69,36.98,36.56,36.57,300588.0,33.8268,34.0941,33.7069,33.7161,300588.0
2017-03-27 11:30:00,36.56,36.75,36.56,36.65,161876.0,33.7069,33.8821,33.7069,33.7899,161876.0
2017-03-27 12:00:00,36.64,36.72,36.51,36.67,115778.0,33.7807,33.8544,33.6608,33.8083,115778.0
2017-03-27 12:30:00,36.68,36.77,36.6,36.63,111483.0,33.8176,33.9005,33.7438,33.7715,111483.0
2017-03-27 13:00:00,36.62,36.66,36.45,36.6,114662.0,33.7622,33.7991,33.6055,33.7438,114662.0
2017-03-27 13:30:00,36.6,36.72,36.55,36.68,105165.0,33.7438,33.8544,33.6977,33.8176,105165.0
2017-03-27 14:00:00,36.68,36.81,36.6,36.7,152159.0,33.8176,33.9374,33.7438,33.836,152159.0
2017-03-27 14:30:00,36.7,37.0,36.7,36.92,237038.0,33.836,34.1126,33.836,34.0388,237038.0
2017-03-27 15:00:00,36.91,36.95,36.69,36.79,207896.0,34.0296,34.0665,33.8268,33.919,207896.0
2017-03-27 15:30:00,36.81,36.96,36.77,36.95,709766.0,33.9374,34.0757,33.9005,34.0665,709766.0
2017-03-28 09:30:00,36.84,36.94,36.68,36.69,386290.0,33.9651,34.0573,33.8176,33.8268,386290.0
2017-03-28 10:00:00,36.69,36.69,36.25,36.34,384917.0,33.8268,33.8268,33.4211,33.5041,384917.0
2017-03-28 10:30:00,36.36,36.54,36.34,36.43,192770.0,33.5225,33.6885,33.5041,33.5871,192770.0
2017-03-28 11:00:00,36.41,36.42,35.94,36.21,362575.0,33.5686,33.5778,33.1353,33.3842,362575.0
2017-03-28 11:30:00,36.21,36.21,35.79,35.87,324607.0,33.3842,33.3842,32.997,33.0708,324607.0
2017-03-28 12:00:00,35.86,36.01,35.81,35.99,237716.0,33.0616,33.1998,33.0155,33.1814,237716.0
2017-03-28 12:30:00,35.99,36.11,35.83,35.91,230252.0,33.1814,33.292,33.0339,33.1076,230252.0
2017-03-28 13:00:00,35.91,36.09,35.87,36.07,147157.0,33.1076,33.2736,33.0708,33.2552,147157.0
2017-03-28 13:30:00,36.07,36.11,35.7,35.7,277776.0,33.2552,33.292,32.914,32.914,277776.0
2017-03-28 14:00:00,35.69,35.69,35.19,35.34,589459.0,32.9048,32.9048,32.4438,32.5821,589459.0
2017-03-28 14:30:00,35.33,35.53,35.2,35.38,341252.0,32.5729,32.7573,32.4531,32.619,341252.0
2017-03-28 15:00:00,35.37,35.6,35.28,35.45,337480.0,32.6098,32.8218,32.5268,32.6835,337480.0
2017-03-28 15:30:00,35.45,35.88,35.44,35.86,1123901.0,32.6835,33.08,32.6743,33.0616,1123901.0
2017-03-29 09:30:00,35.69,36.05,35.53,36.02,467411.0,32.9048,33.2367,32.7573,33.2091,467411.0
2017-03-29 10:00:00,36.01,36.17,35.85,36.06,302900.0,33.1998,33.3474,33.0523,33.2459,302900.0
2017-03-29 10:30:00,36.06,36.37,35.97,36.11,325121.0,33.2459,33.5318,33.163,33.292,325121.0
2017-03-29 11:00:00,36.12,36.2,36.0,36.17,159548.0,33.3013,33.375,33.1906,33.3474,159548.0
2017-03-29 11:30:00,36.17,36.17,35.96,36.01,170893.0,33.3474,33.3474,33.1537,33.1998,170893.0
2017-03-29 12:00:00,36.01,36.13,35.96,35.99,90975.0,33.1998,33.3105,33.1537,33.1814,90975.0
2017-03-29 12:30:00,36.01,36.2,36.01,36.19,116662.0,33.1998,33.375,33.1998,33.3658,116662.0
2017-03-29 13:00:00,36.19,36.49,36.13,36.37,247148.0,33.3658,33.6424,33.3105,33.5318,247148.0
2017-03-29 13:30:00,36.36,36.48,36.28,36.29,158820.0,33.5225,33.6332,33.4488,33.458,158820.0
2017-03-29 14:00:00,36.29,36.38,36.21,36.38,153795.0,33.458,33.541,33.3842,33.541,153795.0
2017-03-29 14:30:00,36.38,36.45,36.3,36.44,140639.0,33.541,33.6055,33.4672,33.5963,140639.0
2017-03-29 15:00:00,36.44,36.47,36.34,36.38,163367.0,33.5963,33.6239,33.5041,33.541,163367.0
2017-03-29 15:30:00,36.39,36.39,36.1,36.29,735600.0,33.5502,33.5502,33.2828,33.458,735600.0
2017-03-30 09:30:00,35.68,36.08,35.62,35.72,462925.0,32.8956,33.2644,32.8403,32.9325,462925.0
2017-03-30 10:00:00,35.72,35.9,35.63,35.85,223268.0,32.9325,33.0984,32.8495,33.0523,223268.0
2017-03-30 10:30:00,35.85,36.04,35.79,35.89,240295.0,33.0523,33.2275,32.997,33.0892,240295.0
2017-03-30 11:00:00,35.88,36.02,35.86,35.97,121391.0,33.08,33.2091,33.0616,33.163,121391.0
2017-03-30 11:30:00,35.95,35.99,35.84,35.87,73123.0,33.1445,33.1814,33.0431,33.0708,73123.0
2017-03-30 12:00:00,35.87,35.89,35.67,35.79,130660.0,33.0708,33.0892,32.8864,32.997,130660.0
2017-03-30 12:30:00,35.78,35.89,35.65,35.69,116182.0,32.9878,33.0892,32.8679,32.9048,116182.0
2017-03-30 13:00:00,35.69,35.73,35.5,35.63,234396.0,32.9048,32.9417,32.7296,32.8495,234396.0
2017-03-30 13:30:00,35.62,35.75,35.58,35.74,116708.0,32.8403,32.9601,32.8034,32.9509,116708.0
2017-03-30 14:00:00,35.74,35.85,35.64,35.68,119814.0,32.9509,33.0523,32.8587,32.8956,119814.0
2017-03-30 14:30:00,35.68,35.68,35.54,35.62,131602.0,32.8956,32.8956,32.7665,32.8403,131602.0
2017-03-30 15:00:00,35.62,35.68,35.49,35.5,188029.0,32.8403,32.8956,32.7204,32.7296,188029.0
2017-03-30 15:30:00,35.5,35.81,35.5,35.69,1377051.0,32.7296,33.0155,32.7296,32.9048,1377051.0
2017-03-31 09:30:00,35.82,35.97,35.65,35.68,291982.0,33.0247,33.163,32.8679,32.8956,291982.0
2017-03-31 10:00:00,35.67,35.93,35.67,35.81,207751.0,32.8864,33.1261,32.8864,33.0155,207751.0
2017-03-31 10:30:00,35.8,36.22,35.76,36.22,312690.0,33.0062,33.3935,32.9694,33.3935,312690.0
2017-03-31 11:00:00,36.22,36.44,36.15,36.23,319114.0,33.3935,33.5963,33.3289,33.4027,319114.0
2017-03-31 11:30:00,36.23,36.47,36.19,36.39,200502.0,33.4027,33.6239,33.3658,33.5502,200502.0
2017-03-31 12:00:00,36.38,36.6,36.3,36.43,352003.0,33.541,33.7438,33.4672,33.5871,352003.0
2017-03-31 12:30:00,36.44,36.76,36.42,36.67,200970.0,33.5963,33.8913,33.5778,33.8083,200970.0
2017-03-31 13:00:00,36.67,36.69,36.44,36.55,197082.0,33.8083,33.8268,33.5963,33.6977,197082.0
2017-03-31 13:30:00,36.55,36.56,36.37,36.4,136374.0,33.6977,33.7069,33.5318,33.5594,136374.0
2017-03-31 14:00:00,36.39,36.54,36.33,36.45,178612.0,33.5502,33.6885,33.4949,33.6055,178612.0
2017-03-31 14:30:00,36.46,36.51,36.37,36.46,148790.0,33.6147,33.6608,33.5318,33.6147,148790.0
2017-03-31 15:00:00,36.46,36.48,36.21,36.33,232120.0,33.6147,33.6332,33.3842,33.4949,232120.0
2017-03-31 15:30:00,36.35,36.37,35.97,35.99,729564.0,33.5133,33.5318,33.163,33.1814,729564.0
2017-04-03 09:30:00,36.08,36.31,36.02,36.26,306742.0,33.2644,33.4764,33.2091,33.4303,306742.0
2017-04-03 10:00:00,36.25,36.65,36.14,36.54,414647.0,33.4211,33.7899,33.3197,33.6885,414647.0
2017-04-03 10:30:00,36.53,36.81,36.46,36.72,429758.0,33.6793,33.9374,33.6147,33.8544,429758.0
2017-04-03 11:00:00,36.71,36.82,36.63,36.71,378484.0,33.8452,33.9466,33.7715,33.8452,378484.0
2017-04-03 11:30:00,36.71,36.72,36.53,36.61,236036.0,33.8452,33.8544,33.6793,33.753,236036.0
2017-04-03 12:00:00,36.61,36.71,36.55,36.59,196374.0,33.753,33.8452,33.6977,33.7346,196374.0
2017-04-03 12:30:00,36.58,36.62,36.42,36.56,138736.0,33.7254,33.7622,33.5778,33.7069,138736.0
2017-04-03 13:00:00,36.57,36.63,36.5,36.62,133574.0,33.7161,33.7715,33.6516,33.7622,133574.0
2017-04-03 13:30:00,36.62,36.64,36.51,36.57,84874.0,33.7622,33.7807,33.6608,33.7161,84874.0
2017-04-03 14:00:00,36.56,36.63,36.52,36.54,117480.0,33.7069,33.7715,33.67,33.6885,117480.0
2017-04-03 14:30:00,36.55,36.58,36.39,36.47,160719.0,33.6977,33.7254,33.5502,33.6239,160719.0
2017-04-03 15:00:00,36.48,36.5,36.34,36.46,163320.0,33.6332,33.6516,33.5041,33.6147,163320.0
2017-04-03 15:30:00,36.46,36.65,36.46,36.64,512608.0,33.6147,33.7899,33.6147,33.7807,512608.0
2017-04-04 09:30:00,36.99,37.04,36.68,36.85,327992.0,34.1034,34.1495,33.8176,33.9743,327992.0
2017-04-04 10:00:00,36.85,36.91,36.7,36.7,215708.0,33.9743,34.0296,33.836,33.836,215708.0
2017-04-04 10:30:00,36.7,36.71,36.52,36.67,261689.0,33.836,33.8452,33.67,33.8083,261689.0
2017-04-04 11:00:00,36.67,36.81,36.65,36.75,188410.0,33.8083,33.9374,33.7899,33.8821,188410.0
2017-04-04 11:30:00,36.75,36.8,36.61,36.69,173442.0,33.8821,33.9282,33.753,33.8268,173442.0
2017-04-04 12:00:00,36.69,36.72,36.58,36.66,92716.0,33.8268,33.8544,33.7254,33.7991,92716.0
2017-04-04 12:30:00,36.66,36.69,36.56,36.66,105992.0,33.7991,33.8268,33.7069,33.7991,105992.0
2017-04-04 13:00:00,36.66,36.76,36.63,36.71,101411.0,33.7991,33.8913,33.7715,33.8452,101411.0
2017-04-04 13:30:00,36.7,36.75,36.66,36.66,99808.0,33.836,33.8821,33.7991,33.7991,99808.0
2017-04-04 14:00:00,36.65,36.69,36.63,36.63,88390.0,33.7899,33.8268,33.7715,33.7715,88390.0
2017-04-04 14:30:00,36.62,36.86,36.6,36.86,96644.0,33.7622,33.9835,33.7438,33.9835,96644.0
2017-04-04 15:00:00,36.86,36.87,36.76,36.86,95738.0,33.9835,33.9927,33.8913,33.9835,95738.0
2017-04-04 15:30:00,36.87,37.08,36.85,37.04,917578.0,33.9927,34.1863,33.9743,34.1495,917578.0
2017-04-05 09:30:00,36.43,36.61,36.24,36.42,451116.0,33.5871,33.753,33.4119,33.5778,451116.0
2017-04-05 10:00:00,36.43,36.78,36.43,36.71,299763.0,33.5871,33.9098,33.5871,33.8452,299763.0
2017-04-05 10:30:00,36.71,36.73,36.52,36.57,152560.0,33.8452,33.8637,33.67,33.7161,152560.0
2017-04-05 11:00:00,36.56,36.73,36.55,36.71,179457.0,33.7069,33.8637,33.6977,33.8452,179457.0
2017-04-05 11:30:00,36.7,36.74,36.55,36.6,187006.0,33.836,33.8729,33.6977,33.7438,187006.0
2017-04-05 12:00:00,36.6,36.7,36.58,36.66,72667.0,33.7438,33.836,33.7254,33.7991,72667.0
2017-04-05 12:30:00,36.66,36.68,36.51,36.57,99074.0,33.7991,33.8176,33.6608,33.7161,99074.0
2017-04-05 13:00:00,36.56,36.59,36.16,36.27,345101.0,33.7069,33.7346,33.3381,33.4396,345101.0
2017-04-05 13:30:00,36.28,36.35,36.02,36.27,393433.0,33.4488,33.5133,33.2091,33.4396,393433.0
2017-04-05 14:00:00,36.26,36.43,35.85,36.13,743496.0,33.4303,33.5871,33.0523,33.3105,743496.0
2017-04-05 14:30:00,36.13,36.65,36.12,36.65,672769.0,33.3105,33.7899,33.3013,33.7899,672769.0
2017-04-05 15:00:00,36.66,37.13,36.61,36.99,904923.0,33.7991,34.2324,33.753,34.1034,904923.0
2017-04-05 15:30:00,37.0,37.08,36.81,36.89,775705.0,34.1126,34.1863,33.9374,34.0112,775705.0
2017-04-06 09:30:00,36.68,36.92,36.59,36.7,329055.0,33.8176,34.0388,33.7346,33.836,329055.0
2017-04-06 10:00:00,36.7,36.78,36.53,36.65,172250.0,33.836,33.9098,33.6793,33.7899,172250.0
2017-04-06 10:30:00,36.62,36.77,36.57,36.69,169115.0,33.7622,33.9005,33.7161,33.8268,169115.0
2017-04-06 11:00:00,36.69,36.69,36.38,36.42,304076.0,33.8268,33.8268,33.541,33.5778,304076.0
2017-04-06 11:30:00,36.39,36.52,36.33,36.47,204448.0,33.5502,33.67,33.4949,33.6239,204448.0
2017-04-06 12:00:00,36.47,36.68,36.42,36.68,126131.0,33.6239,33.8176,33.5778,33.8176,126131.0
2017-04-06 12:30:00,36.69,36.69,36.55,36.6,162206.0,33.8268,33.8268,33.6977,33.7438,162206.0
2017-04-06 13:00:00,36.59,36.6,36.46,36.59,118039.0,33.7346,33.7438,33.6147,33.7346,118039.0
2017-04-06 13:30:00,36.58,36.62,36.51,36.61,67315.0,33.7254,33.7622,33.6608,33.753,67315.0
2017-04-06 14:00:00,36.6,36.73,36.56,36.69,118519.0,33.7438,33.8637,33.7069,33.8268,118519.0
2017-04-06 14:30:00,36.7,36.75,36.62,36.71,154784.0,33.836,33.8821,33.7622,33.8452,154784.0
2017-04-06 15:00:00,36.7,36.73,36.61,36.64,106403.0,33.836,33.8637,33.753,33.7807,106403.0
2017-04-06 15:30:00,36.64,36.76,36.62,36.68,617756.0,33.7807,33.8913,33.7622,33.8176,617756.0
2017-04-07 09:30:00,37.41,37.52,37.16,37.42,649637.0,34.4906,34.592,34.2601,34.4998,649637.0
2017-04-07 10:00:00,37.41,37.54,37.28,37.45,434886.0,34.4906,34.6104,34.3707,34.5275,434886.0
2017-04-07 10:30:00,37.45,37.47,37.24,37.29,272503.0,34.5275,34.5459,34.3339,34.38,272503.0
2017-04-07 11:00:00,37.28,37.36,37.11,37.22,212577.0,34.3707,34.4445,34.214,34.3154,212577.0
2017-04-07 11:30:00,37.21,37.27,37.12,37.16,110918.0,34.3062,34.3615,34.2232,34.2601,110918.0
2017-04-07 12:00:00,37.16,37.22,37.07,37.09,125578.0,34.2601,34.3154,34.1771,34.1956,125578.0
2017-04-07 12:30:00,37.08,37.12,36.65,36.69,321766.0,34.1863,34.2232,33.7899,33.8268,321766.0
2017-04-07 13:00:00,36.69,36.74,36.34,36.42,516989.0,33.8268,33.8729,33.5041,33.5778,516989.0
2017-04-07 13:30:00,36.4,36.63,36.26,36.26,244598.0,33.5594,33.7715,33.4303,33.4303,244598.0
2017-04-07 14:00:00,36.26,36.57,36.08,36.56,435021.0,33.4303,33.7161,33.2644,33.7069,435021.0
2017-04-07 14:30:00,36.55,36.67,36.42,36.62,174061.0,33.6977,33.8083,33.5778,33.7622,174061.0
2017-04-07 15:00:00,36.62,36.69,36.55,36.62,178477.0,33.7622,33.8268,33.6977,33.7622,178477.0
2017-04-07 15:30:00,36.62,36.63,36.49,36.56,382141.0,33.7622,33.7715,33.6424,33.7069,382141.0
2017-04-10 09:30:00,36.41,36.44,36.12,36.32,443841.0,33.5686,33.5963,33.3013,33.4857,443841.0
2017-04-10 10:00:00,36.33,36.58,36.3,36.49,200300.0,33.4949,33.7254,33.4672,33.6424,200300.0
2017-04-10 10:30:00,36.48,36.48,36.31,36.45,163454.0,33.6332,33.6332,33.4764,33.6055,163454.0
2017-04-10 11:00:00,36.46,36.47,36.33,36.45,131978.0,33.6147,33.6239,33.4949,33.6055,131978.0
2017-04-10 11:30:00,36.44,36.72,36.4,36.65,228073.0,33.5963,33.8544,33.5594,33.7899,228073.0
2017-04-10 12:00:00,36.65,36.84,36.63,36.67,193251.0,33.7899,33.9651,33.7715,33.8083,193251.0
2017-04-10 12:30:00,36.69,36.69,36.51,36.63,134232.0,33.8268,33.8268,33.6608,33.7715,134232.0
2017-04-10 13:00:00,36.63,36.66,36.53,36.55,79587.0,33.7715,33.7991,33.6793,33.6977,79587.0
2017-04-10 13:30:00,36.56,36.56,36.43,36.49,82802.0,33.7069,33.7069,33.5871,33.6424,82802.0
2017-04-10 14:00:00,36.5,36.62,36.5,36.58,111762.0,33.6516,33.7622,33.6516,33.7254,111762.0
2017-04-10 14:30:00,36.58,36.65,36.53,36.64,129903.0,33.7254,33.7899,33.6793,33.7807,129903.0
2017-04-10 15:00:00,36.64,36.64,36.52,36.54,116745.0,33.7807,33.7807,33.67,33.6885,116745.0
2017-04-10 15:30:00,36.55,36.83,36.49,36.79,610155.0,33.6977,33.9559,33.6424,33.919,610155.0
2017-04-11 09:30:00,37.19,37.2,36.94,36.99,709487.0,34.2878,34.297,34.0573,34.1034,709487.0
2017-04-11 10:00:00,37.0,37.15,36.86,37.1,379477.0,34.1126,34.2509,33.9835,34.2048,379477.0
2017-04-11 10:30:00,37.1,37.51,37.0,37.51,696694.0,34.2048,34.5828,34.1126,34.5828,696694.0
2017-04-11 11:00:00,37.51,37.71,37.38,37.65,948343.0,34.5828,34.7672,34.4629,34.7119,948343.0
2017-04-11 11:30:00,37.66,37.69,37.36,37.43,492303.0,34.7211,34.7487,34.4445,34.509,492303.0
2017-04-11 12:00:00,37.44,37.46,37.21,37.37,406706.0,34.5183,34.5367,34.3062,34.4537,406706.0
2017-04-11 12:30:00,37.39,37.48,37.27,37.45,308585.0,34.4722,34.5551,34.3615,34.5275,308585.0
2017-04-11 13:00:00,37.46,37.53,37.29,37.5,267219.0,34.5367,34.6012,34.38,34.5736,267219.0
2017-04-11 13:30:00,37.51,37.6,37.46,37.55,306000.0,34.5828,34.6658,34.5367,34.6197,306000.0
2017-04-11 14:00:00,37.56,37.69,37.53,37.58,335526.0,34.6289,34.7487,34.6012,34.6473,335526.0
2017-04-11 14:30:00,37.57,37.57,37.41,37.5,253413.0,34.6381,34.6381,34.4906,34.5736,253413.0
2017-04-11 15:00:00,37.5,37.5,37.33,37.46,350978.0,34.5736,34.5736,34.4168,34.5367,350978.0
2017-04-11 15:30:00,37.47,37.6,37.45,37.51,1186976.0,34.5459,34.6658,34.5275,34.5828,1186976.0
2017-04-12 09:30:00,37.46,37.61,37.28,37.46,423306.0,34.5367,34.675,34.3707,34.5367,423306.0
2017-04-12 10:00:00,37.46,37.54,37.33,37.47,195778.0,34.5367,34.6104,34.4168,34.5459,195778.0
2017-04-12 10:30:00,37.47,37.75,37.47,37.64,276285.0,34.5459,34.8041,34.5459,34.7026,276285.0
2017-04-12 11:00:00,37.65,37.66,37.4,37.48,258485.0,34.7119,34.7211,34.4814,34.5551,258485.0
2017-04-12 11:30:00,37.48,37.52,37.23,37.25,189357.0,34.5551,34.592,34.3246,34.3431,189357.0
2017-04-12 12:00:00,37.25,37.31,37.15,37.24,237688.0,34.3431,34.3984,34.2509,34.3339,237688.0
2017-04-12 12:30:00,37.24,37.41,37.23,37.41,173479.0,34.3339,34.4906,34.3246,34.4906,173479.0
2017-04-12 13:00:00,37.41,37.43,37.32,37.36,202224.0,34.4906,34.509,34.4076,34.4445,202224.0
2017-04-12 13:30:00,37.36,37.39,37.1,37.18,295404.0,34.4445,34.4722,34.2048,34.2785,295404.0
2017-04-12 14:00:00,37.18,37.27,37.17,37.2,113305.0,34.2785,34.3615,34.2693,34.297,113305.0
2017-04-12 14:30:00,37.19,37.29,37.13,37.14,154198.0,34.2878,34.38,34.2324,34.2417,154198.0
2017-04-12 15:00:00,37.14,37.79,37.14,37.57,712515.0,34.2417,34.8409,34.2417,34.6381,712515.0
2017-04-12 15:30:00,37.57,38.05,37.5,38.05,1235615.0,34.6381,35.0806,34.5736,35.0806,1235615.0
2017-04-13 09:30:00,37.44,37.57,36.92,37.05,1544082.0,34.5183,34.6381,34.0388,34.1587,1544082.0
2017-04-13 10:00:00,37.05,37.19,36.72,37.14,537861.0,34.1587,34.2878,33.8544,34.2417,537861.0
2017-04-13 10:30:00,37.14,37.29,36.98,37.11,434604.0,34.2417,34.38,34.0941,34.214,434604.0
2017-04-13 11:00:00,37.11,37.11,36.88,36.88,353028.0,34.214,34.214,34.002,34.002,353028.0
2017-04-13 11:30:00,36.88,37.06,36.86,37.03,213062.0,34.002,34.1679,33.9835,34.1402,213062.0
2017-04-13 12:00:00,37.03,37.13,37.01,37.05,328857.0,34.1402,34.2324,34.1218,34.1587,328857.0
2017-04-13 12:30:00,37.06,37.29,37.01,37.28,282287.0,34.1679,34.38,34.1218,34.3707,282287.0
2017-04-13 13:00:00,37.28,37.46,37.01,37.05,361182.0,34.3707,34.5367,34.1218,34.1587,361182.0
2017-04-13 13:30:00,37.04,37.21,36.95,37.19,333209.0,34.1495,34.3062,34.0665,34.2878,333209.0
2017-04-13 14:00:00,37.18,37.19,36.94,36.97,351052.0,34.2785,34.2878,34.0573,34.0849,351052.0
2017-04-13 14:30:00,36.97,37.1,36.92,36.98,219081.0,34.0849,34.2048,34.0388,34.0941,219081.0
2017-04-13 15:00:00,36.98,36.98,36.73,36.84,504316.0,34.0941,34.0941,33.8637,33.9651,504316.0
2017-04-13 15:30:00,36.84,36.95,36.63,36.69,2279158.0,33.9651,34.0665,33.7715,33.8268,2279158.0
2017-04-17 09:30:00,36.68,36.82,36.09,36.1,734652.0,33.8176,33.9466,33.2736,33.2828,734652.0
2017-04-17 10:00:00,36.09,36.39,36.07,36.3,561185.0,33.2736,33.5502,33.2552,33.4672,561185.0
2017-04-17 10:30:00,36.29,36.5,36.11,36.42,551819.0,33.458,33.6516,33.292,33.5778,551819.0
2017-04-17 11:00:00,36.41,36.5,36.15,36.15,254641.0,33.5686,33.6516,33.3289,33.3289,254641.0
2017-04-17 11:30:00,36.15,36.22,36.07,36.09,394411.0,33.3289,33.3935,33.2552,33.2736,394411.0
2017-04-17 12:00:00,36.09,36.09,35.65,35.78,516020.0,33.2736,33.2736,32.8679,32.9878,516020.0
2017-04-17 12:30:00,35.78,36.08,35.78,36.07,237251.0,32.9878,33.2644,32.9878,33.2552,237251.0
2017-04-17 13:00:00,36.07,36.11,35.95,35.96,278097.0,33.2552,33.292,33.1445,33.1537,278097.0
2017-04-17 13:30:00,35.95,36.04,35.88,35.99,227727.0,33.1445,33.2275,33.08,33.1814,227727.0
2017-04-17 14:00:00,35.99,36.1,35.91,35.96,190833.0,33.1814,33.2828,33.1076,33.1537,190833.0
2017-04-17 14:30:00,35.97,35.99,35.56,35.57,260879.0,33.163,33.1814,32.785,32.7942,260879.0
2017-04-17 15:00:00,35.58,35.7,35.44,35.64,371425.0,32.8034,32.914,32.6743,32.8587,371425.0
2017-04-17 15:30:00,35.63,36.16,35.62,36.14,976585.0,32.8495,33.3381,32.8403,33.3197,976585.0
2017-04-18 09:30:00,35.98,35.98,35.41,35.47,630294.0,33.1722,33.1722,32.6467,32.702,630294.0
2017-04-18 10:00:00,35.47,36.1,35.45,36.1,499864.0,32.702,33.2828,32.6835,33.2828,499864.0
2017-04-18 10:30:00,36.09,36.19,35.76,36.13,415359.0,33.2736,33.3658,32.9694,33.3105,415359.0
2017-04-18 11:00:00,36.14,36.29,35.9,35.92,252618.0,33.3197,33.458,33.0984,33.1169,252618.0
2017-04-18 11:30:00,35.91,36.15,35.91,36.08,291396.0,33.1076,33.3289,33.1076,33.2644,291396.0
2017-04-18 12:00:00,36.09,36.11,35.78,35.82,181100.0,33.2736,33.292,32.9878,33.0247,181100.0
2017-04-18 12:30:00,35.83,36.0,35.73,35.99,116148.0,33.0339,33.1906,32.9417,33.1814,116148.0
2017-04-18 13:00:00,35.96,36.02,35.86,35.99,109645.0,33.1537,33.2091,33.0616,33.1814,109645.0
2017-04-18 13:30:00,35.99,36.04,35.88,36.0,93480.0,33.1814,33.2275,33.08,33.1906,93480.0
2017-04-18 14:00:00,36.0,36.01,35.82,35.82,58963.0,33.1906,33.1998,33.0247,33.0247,58963.0
2017-04-18 14:30:00,35.82,35.89,35.79,35.84,62671.0,33.0247,33.0892,32.997,33.0431,62671.0
2017-04-18 15:00:00,35.84,35.99,35.83,35.89,131081.0,33.0431,33.1814,33.0339,33.0892,131081.0
2017-04-18 15:30:00,35.9,35.94,35.8,35.87,317103.0,33.0984,33.1353,33.0062,33.0708,317103.0
2017-04-19 09:30:00,35.42,35.59,34.97,35.1,526699.0,32.6559,32.8126,32.241,32.3609,526699.0
2017-04-19 10:00:00,35.09,35.2,34.97,35.1,460332.0,32.3516,32.4531,32.241,32.3609,460332.0
2017-04-19 10:30:00,35.1,35.34,35.08,35.15,450875.0,32.3609,32.5821,32.3424,32.407,450875.0
2017-04-19 11:00:00,35.15,35.18,35.04,35.08,357721.0,32.407,32.4346,32.3055,32.3424,357721.0
2017-04-19 11:30:00,35.09,35.12,34.47,34.47,714106.0,32.3516,32.3793,31.78,31.78,714106.0
2017-04-19 12:00:00,34.47,34.67,34.26,34.62,655711.0,31.78,31.9644,31.5864,31.9183,655711.0
2017-04-19 12:30:00,34.62,34.67,34.39,34.44,407442.0,31.9183,31.9644,31.7063,31.7524,407442.0
2017-04-19 13:00:00,34.44,34.44,34.28,34.34,360074.0,31.7524,31.7524,31.6049,31.6602,360074.0
2017-04-19 13:30:00,34.34,34.34,34.02,34.07,452885.0,31.6602,31.6602,31.3651,31.4112,452885.0
2017-04-19 14:00:00,34.06,34.16,33.9,34.12,499874.0,31.402,31.4942,31.2545,31.4573,499874.0
2017-04-19 14:30:00,34.13,34.26,34.01,34.17,285933.0,31.4666,31.5864,31.3559,31.5034,285933.0
2017-04-19 15:00:00,34.17,34.44,34.11,34.38,369898.0,31.5034,31.7524,31.4481,31.697,369898.0
2017-04-19 15:30:00,34.38,34.87,34.32,34.7,1554159.0,31.697,32.1488,31.6417,31.9921,1554159.0
2017-04-20 09:30:00,34.56,34.74,34.38,34.54,466078.0,31.863,32.029,31.697,31.8446,466078.0
2017-04-20 10:00:00,34.55,34.67,34.42,34.55,351574.0,31.8538,31.9644,31.7339,31.8538,351574.0
2017-04-20 10:30:00,34.56,35.01,34.55,35.0,381468.0,31.863,32.2779,31.8538,32.2687,381468.0
2017-04-20 11:00:00,35.01,35.06,34.77,34.78,208375.0,32.2779,32.324,32.0566,32.0658,208375.0
2017-04-20 11:30:00,34.79,34.9,34.44,34.44,361335.0,32.0751,32.1765,31.7524,31.7524,361335.0
2017-04-20 12:00:00,34.44,34.64,34.33,34.57,234161.0,31.7524,31.9368,31.6509,31.8722,234161.0
2017-04-20 12:30:00,34.58,34.76,34.51,34.68,171628.0,31.8814,32.0474,31.8169,31.9736,171628.0
2017-04-20 13:00:00,34.68,34.83,34.63,34.77,129676.0,31.9736,32.1119,31.9275,32.0566,129676.0
2017-04-20 13:30:00,34.77,34.79,34.57,34.64,189205.0,32.0566,32.0751,31.8722,31.9368,189205.0
2017-04-20 14:00:00,34.64,34.79,34.61,34.65,329194.0,31.9368,32.0751,31.9091,31.946,329194.0
2017-04-20 14:30:00,34.65,34.65,34.53,34.58,164475.0,31.946,31.946,31.8353,31.8814,164475.0
2017-04-20 15:00:00,34.58,34.66,34.54,34.65,203695.0,31.8814,31.9552,31.8446,31.946,203695.0
2017-04-20 15:30:00,34.64,34.73,34.49,34.52,990400.0,31.9368,32.0197,31.7985,31.8261,990400.0
2017-04-21 09:30:00,34.63,34.81,34.48,34.75,439876.0,31.9275,32.0935,31.7892,32.0382,439876.0
2017-04-21 10:00:00,34.74,34.78,34.4,34.51,350454.0,32.029,32.0658,31.7155,31.8169,350454.0
2017-04-21 10:30:00,34.51,34.76,34.44,34.64,281561.0,31.8169,32.0474,31.7524,31.9368,281561.0
2017-04-21 11:00:00,34.65,34.79,34.58,34.64,243868.0,31.946,32.0751,31.8814,31.9368,243868.0
2017-04-21 11:30:00,34.63,34.72,34.56,34.67,126280.0,31.9275,32.0105,31.863,31.9644,126280.0
2017-04-21 12:00:00,34.68,34.85,34.65,34.8,155155.0,31.9736,32.1304,31.946,32.0843,155155.0
2017-04-21 12:30:00,34.81,34.83,34.68,34.8,61374.0,32.0935,32.1119,31.9736,32.0843,61374.0
2017-04-21 13:00:00,34.79,34.94,34.69,34.8,148571.0,32.0751,32.2133,31.9829,32.0843,148571.0
2017-04-21 13:30:00,34.79,34.8,34.53,34.63,168784.0,32.0751,32.0843,31.8353,31.9275,168784.0
2017-04-21 14:00:00,34.61,34.67,34.42,34.54,335086.0,31.9091,31.9644,31.7339,31.8446,335086.0
2017-04-21 14:30:00,34.54,34.59,34.44,34.49,245056.0,31.8446,31.8907,31.7524,31.7985,245056.0
2017-04-21 15:00:00,34.48,34.56,34.46,34.49,139021.0,31.7892,31.863,31.7708,31.7985,139021.0
2017-04-21 15:30:00,34.5,34.67,34.44,34.55,570787.0,31.8077,31.9644,31.7524,31.8538,570787.0
2017-04-24 09:30:00,33.77,34.09,33.7,33.8,583443.0,31.1347,31.4297,31.0701,31.1623,583443.0
2017-04-24 10:00:00,33.81,33.85,33.67,33.82,214150.0,31.1715,31.2084,31.0425,31.1807,214150.0
2017-04-24 10:30:00,33.82,33.99,33.79,33.81,324878.0,31.1807,31.3375,31.1531,31.1715,324878.0
2017-04-24 11:00:00,33.81,33.97,33.67,33.9,360407.0,31.1715,31.319,31.0425,31.2545,360407.0
2017-04-24 11:30:00,33.9,33.94,33.81,33.88,199456.0,31.2545,31.2914,31.1715,31.2361,199456.0
2017-04-24 12:00:00,33.87,33.94,33.82,33.88,123217.0,31.2268,31.2914,31.1807,31.2361,123217.0
2017-04-24 12:30:00,33.88,33.88,33.76,33.82,244521.0,31.2361,31.2361,31.1254,31.1807,244521.0
2017-04-24 13:00:00,33.82,33.85,33.72,33.8,160189.0,31.1807,31.2084,31.0886,31.1623,160189.0
2017-04-24 13:30:00,33.8,33.87,33.76,33.79,120003.0,31.1623,31.2268,31.1254,31.1531,120003.0
2017-04-24 14:00:00,33.8,33.85,33.74,33.76,136199.0,31.1623,31.2084,31.107,31.1254,136199.0
2017-04-24 14:30:00,33.76,33.81,33.71,33.8,126920.0,31.1254,31.1715,31.0793,31.1623,126920.0
2017-04-24 15:00:00,33.81,33.89,33.79,33.82,112848.0,31.1715,31.2453,31.1531,31.1807,112848.0
2017-04-24 15:30:00,33.82,33.94,33.62,33.71,1106179.0,31.1807,31.2914,30.9964,31.0793,1106179.0
2017-04-25 09:30:00,33.1,33.17,32.19,32.24,1112108.0,30.5169,30.5815,29.678,29.724,1112108.0
2017-04-25 10:00:00,32.27,32.53,32.2,32.28,522116.0,29.7517,29.9914,29.6872,29.7609,522116.0
2017-04-25 10:30:00,32.28,32.28,31.69,31.89,737835.0,29.7609,29.7609,29.217,29.4014,737835.0
2017-04-25 11:00:00,31.88,32.06,31.8,32.02,476745.0,29.3921,29.5581,29.3184,29.5212,476745.0
2017-04-25 11:30:00,32.03,32.15,32.0,32.04,254972.0,29.5304,29.6411,29.5028,29.5397,254972.0
2017-04-25 12:00:00,32.03,32.09,31.62,31.74,440230.0,29.5304,29.5858,29.1524,29.2631,440230.0
2017-04-25 12:30:00,31.74,31.91,31.71,31.9,265111.0,29.2631,29.4198,29.2354,29.4106,265111.0
2017-04-25 13:00:00,31.9,31.95,31.85,31.94,191794.0,29.4106,29.4567,29.3645,29.4475,191794.0
2017-04-25 13:30:00,31.93,31.98,31.8,31.81,128478.0,29.4382,29.4843,29.3184,29.3276,128478.0
2017-04-25 14:00:00,31.82,31.88,31.72,31.85,195789.0,29.3368,29.3921,29.2446,29.3645,195789.0
2017-04-25 14:30:00,31.85,32.12,31.85,32.1,133945.0,29.3645,29.6134,29.3645,29.595,133945.0
2017-04-25 15:00:00,32.1,32.13,31.97,31.97,236207.0,29.595,29.6226,29.4751,29.4751,236207.0
2017-04-25 15:30:00,31.98,32.26,31.91,32.24,1059771.0,29.4843,29.7425,29.4198,29.724,1059771.0
2017-04-26 09:30:00,32.16,32.16,31.81,32.12,386852.0,29.6503,29.6503,29.3276,29.6134,386852.0
2017-04-26 10:00:00,32.13,32.15,31.87,31.91,270248.0,29.6226,29.6411,29.3829,29.4198,270248.0
2017-04-26 10:30:00,31.92,32.07,31.92,31.95,173188.0,29.429,29.5673,29.429,29.4567,173188.0
2017-04-26 11:00:00,31.95,32.01,31.84,31.84,141185.0,29.4567,29.512,29.3553,29.3553,141185.0
2017-04-26 11:30:00,31.84,32.08,31.7,31.99,343082.0,29.3553,29.5765,29.2262,29.4936,343082.0
2017-04-26 12:00:00,32.0,32.05,31.88,31.91,184657.0,29.5028,29.5489,29.3921,29.4198,184657.0
2017-04-26 12:30:00,31.92,31.92,31.59,31.59,270072.0,29.429,29.429,29.1248,29.1248,270072.0
2017-04-26 13:00:00,31.59,31.61,31.44,31.5,340536.0,29.1248,29.1432,28.9865,29.0418,340536.0
2017-04-26 13:30:00,31.5,31.58,31.25,31.56,803127.0,29.0418,29.1156,28.8113,29.0971,803127.0
2017-04-26 14:00:00,31.56,32.87,31.54,32.85,1139162.0,29.0971,30.3049,29.0787,30.2864,1139162.0
2017-04-26 14:30:00,32.85,32.86,32.34,32.61,603237.0,30.2864,30.2957,29.8162,30.0652,603237.0
2017-04-26 15:00:00,32.61,32.78,32.47,32.49,573838.0,30.0652,30.2219,29.9361,29.9545,573838.0
2017-04-26 15:30:00,32.49,32.74,32.21,32.24,1463728.0,29.9545,30.185,29.6964,29.724,1463728.0
2017-04-27 09:30:00,32.23,32.32,31.57,31.62,754279.0,29.7148,29.7978,29.1063,29.1524,754279.0
2017-04-27 10:00:00,31.64,31.75,31.42,31.54,332145.0,29.1709,29.2723,28.968,29.0787,332145.0
2017-04-27 10:30:00,31.54,31.97,31.46,31.86,455973.0,29.0787,29.4751,29.0049,29.3737,455973.0
2017-04-27 11:00:00,31.86,31.94,31.68,31.72,280842.0,29.3737,29.4475,29.2078,29.2446,280842.0
2017-04-27 11:30:00,31.72,31.87,31.59,31.84,196286.0,29.2446,29.3829,29.1248,29.3553,196286.0
2017-04-27 12:00:00,31.84,32.08,31.81,32.02,222009.0,29.3553,29.5765,29.3276,29.5212,222009.0
2017-04-27 12:30:00,32.02,32.03,31.87,31.98,152911.0,29.5212,29.5304,29.3829,29.4843,152911.0
2017-04-27 13:00:00,31.98,32.19,31.91,31.91,254863.0,29.4843,29.678,29.4198,29.4198,254863.0
2017-04-27 13:30:00,31.91,32.04,31.89,32.04,142284.0,29.4198,29.5397,29.4014,29.5397,142284.0
2017-04-27 14:00:00,32.04,32.08,31.93,32.04,128827.0,29.5397,29.5765,29.4382,29.5397,128827.0
2017-04-27 14:30:00,32.04,32.14,31.99,32.1,81610.0,29.5397,29.6319,29.4936,29.595,81610.0
2017-04-27 15:00:00,32.1,32.14,31.9,31.93,142009.0,29.595,29.6319,29.4106,29.4382,142009.0
2017-04-27 15:30:00,31.93,31.98,31.57,31.73,1531580.0,29.4382,29.4843,29.1063,29.2538,1531580.0
2017-04-28 09:30:00,31.75,32.21,31.74,32.19,522527.0,29.2723,29.6964,29.2631,29.678,522527.0
2017-04-28 10:00:00,32.21,32.51,32.14,32.51,327414.0,29.6964,29.973,29.6319,29.973,327414.0
2017-04-28 10:30:00,32.5,32.55,32.22,32.37,273134.0,29.9638,30.0099,29.7056,29.8439,273134.0
2017-04-28 11:00:00,32.37,32.61,32.32,32.58,345758.0,29.8439,30.0652,29.7978,30.0375,345758.0
2017-04-28 11:30:00,32.58,32.65,32.51,32.58,232935.0,30.0375,30.1021,29.973,30.0375,232935.0
2017-04-28 12:00:00,32.57,32.6,32.42,32.58,197509.0,30.0283,30.056,29.89,30.0375,197509.0
2017-04-28 12:30:00,32.57,32.87,32.56,32.79,287355.0,30.0283,30.3049,30.0191,30.2311,287355.0
2017-04-28 13:00:00,32.79,32.82,32.74,32.77,240282.0,30.2311,30.2588,30.185,30.2127,240282.0
2017-04-28 13:30:00,32.77,32.83,32.68,32.77,138613.0,30.2127,30.268,30.1297,30.2127,138613.0
2017-04-28 14:00:00,32.78,32.78,32.59,32.6,167982.0,30.2219,30.2219,30.0467,30.056,167982.0
2017-04-28 14:30:00,32.6,32.63,32.45,32.6,225462.0,30.056,30.0836,29.9177,30.056,225462.0
2017-04-28 15:00:00,32.61,32.69,32.5,32.5,307562.0,30.0652,30.1389,29.9638,29.9638,307562.0
2017-04-28 15:30:00,32.5,32.58,32.17,32.21,1971918.0,29.9638,30.0375,29.6595,29.6964,1971918.0
2017-05-01 09:30:00,32.0,32.16,31.79,31.86,387178.0,29.5028,29.6503,29.3092,29.3737,387178.0
2017-05-01 10:00:00,31.87,32.03,31.8,31.8,304796.0,29.3829,29.5304,29.3184,29.3184,304796.0
2017-05-01 10:30:00,31.8,31.81,31.36,31.44,445548.0,29.3184,29.3276,28.9127,28.9865,445548.0
2017-05-01 11:00:00,31.44,31.52,31.18,31.43,482701.0,28.9865,29.0602,28.7468,28.9773,482701.0
2017-05-01 11:30:00,31.44,31.47,31.12,31.26,492500.0,28.9865,29.0141,28.6915,28.8205,492500.0
2017-05-01 12:00:00,31.26,31.26,30.84,30.96,380042.0,28.8205,28.8205,28.4333,28.5439,380042.0
2017-05-01 12:30:00,30.97,31.24,30.92,31.15,242741.0,28.5532,28.8021,28.5071,28.7191,242741.0
2017-05-01 13:00:00,31.14,31.18,30.97,31.01,180430.0,28.7099,28.7468,28.5532,28.59,180430.0
2017-05-01 13:30:00,31.01,31.1,30.97,31.07,168162.0,28.59,28.673,28.5532,28.6454,168162.0
2017-05-01 14:00:00,31.06,31.29,31.05,31.26,203322.0,28.6361,28.8482,28.6269,28.8205,203322.0
2017-05-01 14:30:00,31.25,31.27,31.14,31.22,180967.0,28.8113,28.8297,28.7099,28.7836,180967.0
2017-05-01 15:00:00,31.2,31.44,31.18,31.35,266550.0,28.7652,28.9865,28.7468,28.9035,266550.0
2017-05-01 15:30:00,31.34,31.47,31.28,31.32,1033712.0,28.8943,29.0141,28.839,28.8758,1033712.0
2017-05-02 09:30:00,31.12,31.4,31.01,31.4,386611.0,28.6915,28.9496,28.59,28.9496,386611.0
2017-05-02 10:00:00,31.43,31.67,31.34,31.53,373474.0,28.9773,29.1985,28.8943,29.0695,373474.0
2017-05-02 10:30:00,31.54,31.72,31.49,31.65,185711.0,29.0787,29.2446,29.0326,29.1801,185711.0
2017-05-02 11:00:00,31.65,31.67,31.5,31.58,157913.0,29.1801,29.1985,29.0418,29.1156,157913.0
2017-05-02 11:30:00,31.58,31.61,31.39,31.41,129904.0,29.1156,29.1432,28.9404,28.9588,129904.0
2017-05-02 12:00:00,31.41,31.53,31.35,31.46,121416.0,28.9588,29.0695,28.9035,29.0049,121416.0
2017-05-02 12:30:00,31.47,31.49,31.36,31.4,99802.0,29.0141,29.0326,28.9127,28.9496,99802.0
2017-05-02 13:00:00,31.41,31.49,31.4,31.44,102471.0,28.9588,29.0326,28.9496,28.9865,102471.0
2017-05-02 13:30:00,31.44,31.48,31.37,31.41,114023.0,28.9865,29.0234,28.9219,28.9588,114023.0
2017-05-02 14:00:00,31.41,31.43,31.27,31.31,128729.0,28.9588,28.9773,28.8297,28.8666,128729.0
2017-05-02 14:30:00,31.31,31.35,31.23,31.28,196706.0,28.8666,28.9035,28.7929,28.839,196706.0
2017-05-02 15:00:00,31.27,31.33,31.23,31.32,138488.0,28.8297,28.8851,28.7929,28.8758,138488.0
2017-05-02 15:30:00,31.32,31.42,31.16,31.2,762897.0,28.8758,28.968,28.7283,28.7652,762897.0
2017-05-03 09:30:00,31.13,31.27,30.99,31.13,325670.0,28.7007,28.8297,28.5716,28.7007,325670.0
2017-05-03 10:00:00,31.13,31.13,30.72,30.81,339025.0,28.7007,28.7007,28.3227,28.4056,339025.0
2017-05-03 10:30:00,30.81,31.06,30.75,31.05,366378.0,28.4056,28.6361,28.3503,28.6269,366378.0
2017-05-03 11:00:00,31.05,31.14,31.0,31.07,294137.0,28.6269,28.7099,28.5808,28.6454,294137.0
2017-05-03 11:30:00,31.07,31.24,31.07,31.16,208118.0,28.6454,28.8021,28.6454,28.7283,208118.0
2017-05-03 12:00:00,31.16,31.41,31.12,31.31,264117.0,28.7283,28.9588,28.6915,28.8666,264117.0
2017-05-03 12:30:00,31.32,31.37,31.24,31.25,107987.0,28.8758,28.9219,28.8021,28.8113,107987.0
2017-05-03 13:00:00,31.25,31.34,31.2,31.29,133735.0,28.8113,28.8943,28.7652,28.8482,133735.0
2017-05-03 13:30:00,31.29,31.56,31.29,31.48,248029.0,28.8482,29.0971,28.8482,29.0234,248029.0
2017-05-03 14:00:00,31.48,31.92,31.03,31.12,804056.0,29.0234,29.429,28.6085,28.6915,804056.0
2017-05-03 14:30:00,31.11,31.27,31.1,31.23,231449.0,28.6822,28.8297,28.673,28.7929,231449.0
2017-05-03 15:00:00,31.25,31.25,30.94,30.94,252050.0,28.8113,28.8113,28.5255,28.5255,252050.0
2017-05-03 15:30:00,30.94,31.08,30.71,30.76,1393417.0,28.5255,28.6546,28.3134,28.3595,1393417.0
2017-05-04 09:30:00,30.14,30.37,29.74,29.95,861094.0,27.7879,28.0,27.4191,27.6128,861094.0
2017-05-04 10:00:00,29.96,30.2,29.92,30.18,414617.0,27.622,27.8432,27.5851,27.8248,414617.0
2017-05-04 10:30:00,30.18,30.18,29.81,29.86,325449.0,27.8248,27.8248,27.4837,27.5298,325449.0
2017-05-04 11:00:00,29.87,29.9,29.42,29.47,715285.0,27.539,27.5667,27.1241,27.1702,715285.0
2017-05-04 11:30:00,29.47,29.53,29.33,29.44,564479.0,27.1702,27.2255,27.0411,27.1426,564479.0
2017-05-04 12:00:00,29.45,29.74,29.45,29.62,307244.0,27.1518,27.4191,27.1518,27.3085,307244.0
2017-05-04 12:30:00,29.62,29.64,29.47,29.6,219948.0,27.3085,27.3269,27.1702,27.2901,219948.0
2017-05-04 13:00:00,29.61,29.68,29.49,29.54,214071.0,27.2993,27.3638,27.1887,27.2348,214071.0
2017-05-04 13:30:00,29.54,29.62,29.51,29.55,149267.0,27.2348,27.3085,27.2071,27.244,149267.0
2017-05-04 14:00:00,29.55,29.59,29.5,29.56,192168.0,27.244,27.2809,27.1979,27.2532,192168.0
2017-05-04 14:30:00,29.56,29.59,29.47,29.51,280919.0,27.2532,27.2809,27.1702,27.2071,280919.0
2017-05-04 15:00:00,29.5,29.59,29.5,29.55,308777.0,27.1979,27.2809,27.1979,27.244,308777.0
2017-05-04 15:30:00,29.56,29.65,29.5,29.65,697088.0,27.2532,27.3362,27.1979,27.3362,697088.0
2017-05-05 09:30:00,29.71,30.21,29.71,30.03,398134.0,27.3915,27.8525,27.3915,27.6865,398134.0
2017-05-05 10:00:00,30.02,30.1,29.86,30.06,304825.0,27.6773,27.7511,27.5298,27.7142,304825.0
2017-05-05 10:30:00,30.04,30.26,30.03,30.15,380360.0,27.6957,27.8986,27.6865,27.7971,380360.0
2017-05-05 11:00:00,30.16,30.48,30.16,30.45,346392.0,27.8064,28.1014,27.8064,28.0737,346392.0
2017-05-05 11:30:00,30.45,30.67,30.41,30.49,477601.0,28.0737,28.2766,28.0369,28.1106,477601.0
2017-05-05 12:00:00,30.49,30.58,30.4,30.42,276086.0,28.1106,28.1936,28.0276,28.0461,276086.0
2017-05-05 12:30:00,30.42,30.51,30.37,30.49,133324.0,28.0461,28.1291,28.0,28.1106,133324.0
2017-05-05 13:00:00,30.5,30.51,30.29,30.34,188924.0,28.1198,28.1291,27.9262,27.9723,188924.0
2017-05-05 13:30:00,30.34,30.52,30.34,30.51,180208.0,27.9723,28.1383,27.9723,28.1291,180208.0
2017-05-05 14:00:00,30.5,30.53,30.43,30.5,157892.0,28.1198,28.1475,28.0553,28.1198,157892.0
2017-05-05 14:30:00,30.5,30.51,30.42,30.48,203056.0,28.1198,28.1291,28.0461,28.1014,203056.0
2017-05-05 15:00:00,30.48,30.58,30.45,30.5,299731.0,28.1014,28.1936,28.0737,28.1198,299731.0
2017-05-05 15:30:00,30.5,30.52,30.24,30.28,880431.0,28.1198,28.1383,27.8801,27.917,880431.0
2017-05-08 09:30:00,30.43,30.43,30.08,30.23,380964.0,28.0553,28.0553,27.7326,27.8709,380964.0
2017-05-08 10:00:00,30.2,30.3,30.0,30.06,260999.0,27.8432,27.9354,27.6589,27.7142,260999.0
2017-05-08 10:30:00,30.06,30.09,29.85,29.92,299593.0,27.7142,27.7418,27.5206,27.5851,299593.0
2017-05-08 11:00:00,29.93,29.98,29.86,29.92,210389.0,27.5943,27.6404,27.5298,27.5851,210389.0
2017-05-08 11:30:00,29.92,29.93,29.82,29.85,152577.0,27.5851,27.5943,27.4929,27.5206,152577.0
2017-05-08 12:00:00,29.85,29.85,29.68,29.75,249895.0,27.5206,27.5206,27.3638,27.4284,249895.0
2017-05-08 12:30:00,29.75,29.94,29.69,29.92,179061.0,27.4284,27.6035,27.373,27.5851,179061.0
2017-05-08 13:00:00,29.92,30.04,29.92,29.96,174291.0,27.5851,27.6957,27.5851,27.622,174291.0
2017-05-08 13:30:00,29.97,30.0,29.92,30.0,89311.0,27.6312,27.6589,27.5851,27.6589,89311.0
2017-05-08 14:00:00,29.99,30.16,29.97,30.11,134094.0,27.6496,27.8064,27.6312,27.7603,134094.0
2017-05-08 14:30:00,30.12,30.22,30.11,30.19,97522.0,27.7695,27.8617,27.7603,27.834,97522.0
2017-05-08 15:00:00,30.19,30.19,30.02,30.14,156971.0,27.834,27.834,27.6773,27.7879,156971.0
2017-05-08 15:30:00,30.14,30.35,30.12,30.32,660145.0,27.7879,27.9815,27.7695,27.9539,660145.0
2017-05-09 09:30:00,29.95,30.13,29.82,29.84,304562.0,27.6128,27.7787,27.4929,27.5113,304562.0
2017-05-09 10:00:00,29.86,29.98,29.73,29.79,290477.0,27.5298,27.6404,27.4099,27.4652,290477.0
2017-05-09 10:30:00,29.78,29.98,29.75,29.93,263979.0,27.456,27.6404,27.4284,27.5943,263979.0
2017-05-09 11:00:00,29.94,30.07,29.86,30.03,223028.0,27.6035,27.7234,27.5298,27.6865,223028.0
2017-05-09 11:30:00,30.03,30.24,30.03,30.09,236583.0,27.6865,27.8801,27.6865,27.7418,236583.0
2017-05-09 12:00:00,30.09,30.18,30.04,30.08,136493.0,27.7418,27.8248,27.6957,27.7326,136493.0
2017-05-09 12:30:00,30.07,30.1,29.9,29.98,247424.0,27.7234,27.7511,27.5667,27.6404,247424.0
2017-05-09 13:00:00,29.96,29.97,29.81,29.89,238040.0,27.622,27.6312,27.4837,27.5574,238040.0
2017-05-09 13:30:00,29.9,29.99,29.88,29.91,276357.0,27.5667,27.6496,27.5482,27.5759,276357.0
2017-05-09 14:00:00,29.91,29.93,29.8,29.87,191780.0,27.5759,27.5943,27.4745,27.539,191780.0
2017-05-09 14:30:00,29.86,29.94,29.77,29.94,222933.0,27.5298,27.6035,27.4468,27.6035,222933.0
2017-05-09 15:00:00,29.94,30.06,29.89,30.05,170138.0,27.6035,27.7142,27.5574,27.705,170138.0
2017-05-09 15:30:00,30.05,30.32,30.05,30.21,807235.0,27.705,27.9539,27.705,27.8525,807235.0
2017-05-10 09:30:00,30.69,30.87,30.65,30.86,508893.0,28.295,28.461,28.2581,28.4517,508893.0
2017-05-10 10:00:00,30.86,31.08,30.76,31.07,297372.0,28.4517,28.6546,28.3595,28.6454,297372.0
2017-05-10 10:30:00,31.07,31.26,31.01,31.03,441071.0,28.6454,28.8205,28.59,28.6085,441071.0
2017-05-10 11:00:00,31.04,31.14,30.87,30.89,407194.0,28.6177,28.7099,28.461,28.4794,407194.0
2017-05-10 11:30:00,30.9,31.2,30.88,31.18,258921.0,28.4886,28.7652,28.4702,28.7468,258921.0
2017-05-10 12:00:00,31.18,31.25,31.07,31.14,381179.0,28.7468,28.8113,28.6454,28.7099,381179.0
2017-05-10 12:30:00,31.15,31.16,31.0,31.01,220247.0,28.7191,28.7283,28.5808,28.59,220247.0
2017-05-10 13:00:00,31.02,31.06,30.91,30.92,254648.0,28.5993,28.6361,28.4978,28.5071,254648.0
2017-05-10 13:30:00,30.94,31.01,30.9,31.01,168653.0,28.5255,28.59,28.4886,28.59,168653.0
2017-05-10 14:00:00,31.02,31.05,30.92,31.0,188853.0,28.5993,28.6269,28.5071,28.5808,188853.0
2017-05-10 14:30:00,30.99,31.03,30.94,30.94,177311.0,28.5716,28.6085,28.5255,28.5255,177311.0
2017-05-10 15:00:00,30.95,31.03,30.92,31.03,220034.0,28.5347,28.6085,28.5071,28.6085,220034.0
2017-05-10 15:30:00,31.03,31.05,30.91,30.95,638024.0,28.6085,28.6269,28.4978,28.5347,638024.0
2017-05-11 09:30:00,31.12,31.59,31.11,31.5,462510.0,28.6915,29.1248,28.6822,29.0418,462510.0
2017-05-11 10:00:00,31.52,31.84,31.5,31.81,401535.0,29.0602,29.3553,29.0418,29.3276,401535.0
2017-05-11 10:30:00,31.82,32.01,31.72,31.72,439346.0,29.3368,29.512,29.2446,29.2446,439346.0
2017-05-11 11:00:00,31.73,31.88,31.73,31.85,293862.0,29.2538,29.3921,29.2538,29.3645,293862.0
2017-05-11 11:30:00,31.86,31.88,31.78,31.79,197920.0,29.3737,29.3921,29.2999,29.3092,197920.0
2017-05-11 12:00:00,31.78,31.89,31.73,31.88,231307.0,29.2999,29.4014,29.2538,29.3921,231307.0
2017-05-11 12:30:00,31.87,31.88,31.79,31.85,122424.0,29.3829,29.3921,29.3092,29.3645,122424.0
2017-05-11 13:00:00,31.86,31.99,31.82,31.93,199927.0,29.3737,29.4936,29.3368,29.4382,199927.0
2017-05-11 13:30:00,31.92,31.95,31.87,31.94,152333.0,29.429,29.4567,29.3829,29.4475,152333.0
2017-05-11 14:00:00,31.95,31.98,31.89,31.94,132945.0,29.4567,29.4843,29.4014,29.4475,132945.0
2017-05-11 14:30:00,31.93,31.99,31.93,31.97,106165.0,29.4382,29.4936,29.4382,29.4751,106165.0
2017-05-11 15:00:00,31.97,32.1,31.97,32.01,262316.0,29.4751,29.595,29.4751,29.512,262316.0
2017-05-11 15:30:00,32.02,32.11,32.0,32.08,937597.0,29.5212,29.6042,29.5028,29.5765,937597.0
2017-05-12 09:30:00,32.59,32.99,32.46,32.75,690151.0,30.0467,30.4155,29.9269,30.1943,690151.0
2017-05-12 10:00:00,32.75,32.79,32.53,32.62,312031.0,30.1943,30.2311,29.9914,30.0744,312031.0
2017-05-12 10:30:00,32.62,32.78,32.46,32.78,439267.0,30.0744,30.2219,29.9269,30.2219,439267.0
2017-05-12 11:00:00,32.77,32.77,32.57,32.65,206602.0,30.2127,30.2127,30.0283,30.1021,206602.0
2017-05-12 11:30:00,32.65,32.73,32.6,32.7,221769.0,30.1021,30.1758,30.056,30.1482,221769.0
2017-05-12 12:00:00,32.71,32.73,32.56,32.62,162973.0,30.1574,30.1758,30.0191,30.0744,162973.0
2017-05-12 12:30:00,32.62,32.62,32.33,32.39,211517.0,30.0744,30.0744,29.807,29.8623,211517.0
2017-05-12 13:00:00,32.38,32.56,32.38,32.48,179193.0,29.8531,30.0191,29.8531,29.9453,179193.0
2017-05-12 13:30:00,32.48,32.59,32.46,32.53,108507.0,29.9453,30.0467,29.9269,29.9914,108507.0
2017-05-12 14:00:00,32.53,32.58,32.48,32.53,110605.0,29.9914,30.0375,29.9453,29.9914,110605.0
2017-05-12 14:30:00,32.52,32.52,32.41,32.44,115147.0,29.9822,29.9822,29.8808,29.9084,115147.0
2017-05-12 15:00:00,32.45,32.49,32.37,32.49,190513.0,29.9177,29.9545,29.8439,29.9545,190513.0
2017-05-12 15:30:00,32.48,32.61,32.47,32.56,506698.0,29.9453,30.0652,29.9361,30.0191,506698.0
2017-05-15 09:30:00,33.28,33.28,33.03,33.05,451903.0,30.6829,30.6829,30.4524,30.4708,451903.0
2017-05-15 10:00:00,33.04,33.08,32.89,32.94,275489.0,30.4616,30.4985,30.3233,30.3694,275489.0
2017-05-15 10:30:00,32.94,32.99,32.78,32.83,224830.0,30.3694,30.4155,30.2219,30.268,224830.0
2017-05-15 11:00:00,32.84,32.94,32.79,32.87,150944.0,30.2772,30.3694,30.2311,30.3049,150944.0
2017-05-15 11:30:00,32.86,32.87,32.77,32.77,142554.0,30.2957,30.3049,30.2127,30.2127,142554.0
2017-05-15 12:00:00,32.76,32.78,32.45,32.51,252346.0,30.2035,30.2219,29.9177,29.973,252346.0
2017-05-15 12:30:00,32.51,32.54,32.18,32.25,199786.0,29.973,30.0006,29.6687,29.7333,199786.0
2017-05-15 13:00:00,32.25,32.3,31.99,32.12,266598.0,29.7333,29.7794,29.4936,29.6134,266598.0
2017-05-15 13:30:00,32.11,32.33,32.08,32.24,161498.0,29.6042,29.807,29.5765,29.724,161498.0
2017-05-15 14:00:00,32.24,32.56,32.23,32.53,170958.0,29.724,30.0191,29.7148,29.9914,170958.0
2017-05-15 14:30:00,32.54,32.57,32.48,32.51,123204.0,30.0006,30.0283,29.9453,29.973,123204.0
2017-05-15 15:00:00,32.51,32.75,32.51,32.74,163332.0,29.973,30.1943,29.973,30.185,163332.0
2017-05-15 15:30:00,32.74,32.77,32.58,32.77,528834.0,30.185,30.2127,30.0375,30.2127,528834.0
2017-05-16 09:30:00,32.87,32.99,32.75,32.89,246093.0,30.3049,30.4155,30.1943,30.3233,246093.0
2017-05-16 10:00:00,32.9,32.92,32.73,32.88,172880.0,30.3325,30.351,30.1758,30.3141,172880.0
2017-05-16 10:30:00,32.89,33.14,32.82,32.99,265071.0,30.3233,30.5538,30.2588,30.4155,265071.0
2017-05-16 11:00:00,32.99,33.05,32.82,32.89,166987.0,30.4155,30.4708,30.2588,30.3233,166987.0
2017-05-16 11:30:00,32.89,33.0,32.66,32.7,187609.0,30.3233,30.4247,30.1113,30.1482,187609.0
2017-05-16 12:00:00,32.69,32.82,32.67,32.82,148912.0,30.1389,30.2588,30.1205,30.2588,148912.0
2017-05-16 12:30:00,32.81,32.85,32.76,32.81,86147.0,30.2496,30.2864,30.2035,30.2496,86147.0
2017-05-16 13:00:00,32.81,32.9,32.79,32.87,61059.0,30.2496,30.3325,30.2311,30.3049,61059.0
2017-05-16 13:30:00,32.88,32.9,32.81,32.87,64294.0,30.3141,30.3325,30.2496,30.3049,64294.0
2017-05-16 14:00:00,32.86,33.03,32.86,32.99,147056.0,30.2957,30.4524,30.2957,30.4155,147056.0
2017-05-16 14:30:00,32.99,33.04,32.88,32.88,84289.0,30.4155,30.4616,30.3141,30.3141,84289.0
2017-05-16 15:00:00,32.89,33.01,32.89,32.95,70765.0,30.3233,30.434,30.3233,30.3786,70765.0
2017-05-16 15:30:00,32.94,33.0,32.9,32.99,672405.0,30.3694,30.4247,30.3325,30.4155,672405.0
2017-05-17 09:30:00,33.75,33.84,33.58,33.8,694771.0,31.1162,31.1992,30.9595,31.1623,694771.0
2017-05-17 10:00:00,33.8,33.83,33.59,33.64,439090.0,31.1623,31.19,30.9687,31.0148,439090.0
2017-05-17 10:30:00,33.64,33.81,33.59,33.81,503612.0,31.0148,31.1715,30.9687,31.1715,503612.0
2017-05-17 11:00:00,33.81,34.17,33.73,33.81,590468.0,31.1715,31.5034,31.0978,31.1715,590468.0
2017-05-17 11:30:00,33.8,33.9,33.7,33.76,189148.0,31.1623,31.2545,31.0701,31.1254,189148.0
2017-05-17 12:00:00,33.76,33.85,33.74,33.78,124579.0,31.1254,31.2084,31.107,31.1439,124579.0
2017-05-17 12:30:00,33.78,33.86,33.65,33.67,193466.0,31.1439,31.2176,31.024,31.0425,193466.0
2017-05-17 13:00:00,33.68,33.74,33.67,33.72,130550.0,31.0517,31.107,31.0425,31.0886,130550.0
2017-05-17 13:30:00,33.71,33.78,33.63,33.78,118521.0,31.0793,31.1439,31.0056,31.1439,118521.0
2017-05-17 14:00:00,33.78,33.78,33.66,33.68,137478.0,31.1439,31.1439,31.0332,31.0517,137478.0
2017-05-17 14:30:00,33.67,33.69,33.31,33.36,338099.0,31.0425,31.0609,30.7105,30.7566,338099.0
2017-05-17 15:00:00,33.36,33.55,33.24,33.54,354812.0,30.7566,30.9318,30.646,30.9226,354812.0
2017-05-17 15:30:00,33.53,33.79,33.49,33.76,1401733.0,30.9134,31.1531,30.8765,31.1254,1401733.0
2017-05-18 09:30:00,33.49,33.49,32.46,32.68,778878.0,30.8765,30.8765,29.9269,30.1297,778878.0
2017-05-18 10:00:00,32.68,32.93,32.58,32.81,538842.0,30.1297,30.3602,30.0375,30.2496,538842.0
2017-05-18 10:30:00,32.81,33.02,32.77,32.86,279741.0,30.2496,30.4432,30.2127,30.2957,279741.0
2017-05-18 11:00:00,32.86,32.88,32.65,32.88,286284.0,30.2957,30.3141,30.1021,30.3141,286284.0
2017-05-18 11:30:00,32.87,32.9,32.76,32.88,181794.0,30.3049,30.3325,30.2035,30.3141,181794.0
2017-05-18 12:00:00,32.89,33.01,32.85,32.85,169632.0,30.3233,30.434,30.2864,30.2864,169632.0
2017-05-18 12:30:00,32.85,32.97,32.83,32.91,129624.0,30.2864,30.3971,30.268,30.3418,129624.0
2017-05-18 13:00:00,32.92,32.94,32.83,32.84,155582.0,30.351,30.3694,30.268,30.2772,155582.0
2017-05-18 13:30:00,32.83,32.83,32.57,32.7,260627.0,30.268,30.268,30.0283,30.1482,260627.0
2017-05-18 14:00:00,32.69,32.71,32.53,32.54,350929.0,30.1389,30.1574,29.9914,30.0006,350929.0
2017-05-18 14:30:00,32.54,32.6,32.49,32.54,307088.0,30.0006,30.056,29.9545,30.0006,307088.0
2017-05-18 15:00:00,32.53,32.73,32.51,32.71,213226.0,29.9914,30.1758,29.973,30.1574,213226.0
2017-05-18 15:30:00,32.71,32.81,32.54,32.59,1213341.0,30.1574,30.2496,30.0006,30.0467,1213341.0
2017-05-19 09:30:00,32.9,32.97,32.7,32.83,383397.0,30.3325,30.3971,30.1482,30.268,383397.0
2017-05-19 10:00:00,32.83,32.83,32.61,32.67,304323.0,30.268,30.268,30.0652,30.1205,304323.0
2017-05-19 10:30:00,32.67,32.78,32.62,32.7,171449.0,30.1205,30.2219,30.0744,30.1482,171449.0
2017-05-19 11:00:00,32.69,32.75,32.64,32.68,133581.0,30.1389,30.1943,30.0928,30.1297,133581.0
2017-05-19 11:30:00,32.67,32.71,32.58,32.59,124716.0,30.1205,30.1574,30.0375,30.0467,124716.0
2017-05-19 12:00:00,32.57,32.65,32.54,32.62,143553.0,30.0283,30.1021,30.0006,30.0744,143553.0
2017-05-19 12:30:00,32.62,32.62,32.45,32.54,115424.0,30.0744,30.0744,29.9177,30.0006,115424.0
2017-05-19 13:00:00,32.53,32.66,32.49,32.66,138171.0,29.9914,30.1113,29.9545,30.1113,138171.0
2017-05-19 13:30:00,32.66,32.72,32.61,32.71,122005.0,30.1113,30.1666,30.0652,30.1574,122005.0
2017-05-19 14:00:00,32.71,32.74,32.64,32.67,139479.0,30.1574,30.185,30.0928,30.1205,139479.0
2017-05-19 14:30:00,32.67,32.71,32.61,32.67,106710.0,30.1205,30.1574,30.0652,30.1205,106710.0
2017-05-19 15:00:00,32.66,32.72,32.6,32.65,169488.0,30.1113,30.1666,30.056,30.1021,169488.0
2017-05-19 15:30:00,32.66,32.73,32.61,32.61,483282.0,30.1113,30.1758,30.0652,30.0652,483282.0
2017-05-22 09:30:00,32.86,33.12,32.82,33.01,305985.0,30.2957,30.5354,30.2588,30.434,305985.0
2017-05-22 10:00:00,33.01,33.06,32.93,32.99,151595.0,30.434,30.4801,30.3602,30.4155,151595.0
2017-05-22 10:30:00,32.98,33.01,32.91,32.95,136395.0,30.4063,30.434,30.3418,30.3786,136395.0
2017-05-22 11:00:00,32.96,33.03,32.96,32.98,123321.0,30.3879,30.4524,30.3879,30.4063,123321.0
2017-05-22 11:30:00,32.98,33.03,32.96,33.0,101464.0,30.4063,30.4524,30.3879,30.4247,101464.0
2017-05-22 12:00:00,32.99,33.04,32.98,33.01,60719.0,30.4155,30.4616,30.4063,30.434,60719.0
2017-05-22 12:30:00,33.02,33.09,33.0,33.09,76530.0,30.4432,30.5077,30.4247,30.5077,76530.0
2017-05-22 13:00:00,33.09,33.28,33.09,33.25,128542.0,30.5077,30.6829,30.5077,30.6552,128542.0
2017-05-22 13:30:00,33.24,33.3,33.19,33.21,116082.0,30.646,30.7013,30.5999,30.6184,116082.0
2017-05-22 14:00:00,33.2,33.25,33.11,33.17,104838.0,30.6091,30.6552,30.5262,30.5815,104838.0
2017-05-22 14:30:00,33.17,33.23,33.14,33.19,77903.0,30.5815,30.6368,30.5538,30.5999,77903.0
2017-05-22 15:00:00,33.18,33.19,33.1,33.13,148165.0,30.5907,30.5999,30.5169,30.5446,148165.0
2017-05-22 15:30:00,33.13,33.16,33.04,33.11,555583.0,30.5446,30.5723,30.4616,30.5262,555583.0
2017-05-23 09:30:00,33.26,33.26,32.99,33.12,245904.0,30.6645,30.6645,30.4155,30.5354,245904.0
2017-05-23 10:00:00,33.11,33.14,32.83,32.91,256369.0,30.5262,30.5538,30.268,30.3418,256369.0
2017-05-23 10:30:00,32.91,32.92,32.84,32.86,118335.0,30.3418,30.351,30.2772,30.2957,118335.0
2017-05-23 11:00:00,32.86,32.89,32.64,32.64,238588.0,30.2957,30.3233,30.0928,30.0928,238588.0
2017-05-23 11:30:00,32.65,32.7,32.28,32.36,399747.0,30.1021,30.1482,29.7609,29.8347,399747.0
2017-05-23 12:00:00,32.35,32.39,32.13,32.22,276983.0,29.8255,29.8623,29.6226,29.7056,276983.0
2017-05-23 12:30:00,32.22,32.22,31.84,32.11,471666.0,29.7056,29.7056,29.3553,29.6042,471666.0
2017-05-23 13:00:00,32.11,32.22,32.05,32.17,181933.0,29.6042,29.7056,29.5489,29.6595,181933.0
2017-05-23 13:30:00,32.17,32.31,32.12,32.14,183535.0,29.6595,29.7886,29.6134,29.6319,183535.0
2017-05-23 14:00:00,32.14,32.17,32.0,32.04,170882.0,29.6319,29.6595,29.5028,29.5397,170882.0
2017-05-23 14:30:00,32.04,32.05,31.91,31.98,212712.0,29.5397,29.5489,29.4198,29.4843,212712.0
2017-05-23 15:00:00,31.98,32.0,31.9,31.98,273352.0,29.4843,29.5028,29.4106,29.4843,273352.0
2017-05-23 15:30:00,31.98,32.15,31.88,31.91,1183640.0,29.4843,29.6411,29.3921,29.4198,1183640.0
2017-05-24 09:30:00,31.6,31.84,31.23,31.44,513503.0,29.134,29.3553,28.7929,28.9865,513503.0
2017-05-24 10:00:00,31.43,31.65,31.42,31.55,225886.0,28.9773,29.1801,28.968,29.0879,225886.0
2017-05-24 10:30:00,31.55,31.57,31.41,31.41,181695.0,29.0879,29.1063,28.9588,28.9588,181695.0
2017-05-24 11:00:00,31.42,31.49,31.16,31.22,265542.0,28.968,29.0326,28.7283,28.7836,265542.0
2017-05-24 11:30:00,31.21,31.3,30.97,31.07,409868.0,28.7744,28.8574,28.5532,28.6454,409868.0
2017-05-24 12:00:00,31.07,31.18,30.89,31.12,362465.0,28.6454,28.7468,28.4794,28.6915,362465.0
2017-05-24 12:30:00,31.11,31.17,31.02,31.11,107077.0,28.6822,28.7376,28.5993,28.6822,107077.0
2017-05-24 13:00:00,31.12,31.27,31.11,31.16,176612.0,28.6915,28.8297,28.6822,28.7283,176612.0
2017-05-24 13:30:00,31.17,31.32,31.14,31.28,172814.0,28.7376,28.8758,28.7099,28.839,172814.0
2017-05-24 14:00:00,31.28,31.99,31.2,31.56,968310.0,28.839,29.4936,28.7652,29.0971,968310.0
2017-05-24 14:30:00,31.57,31.75,31.54,31.65,406028.0,29.1063,29.2723,29.0787,29.1801,406028.0
2017-05-24 15:00:00,31.65,32.22,31.65,32.18,604551.0,29.1801,29.7056,29.1801,29.6687,604551.0
2017-05-24 15:30:00,32.18,32.4,32.16,32.21,1038215.0,29.6687,29.8716,29.6503,29.6964,1038215.0
2017-05-25 09:30:00,31.84,32.01,31.68,31.91,276603.0,29.3553,29.512,29.2078,29.4198,276603.0
2017-05-25 10:00:00,31.91,31.97,31.6,31.62,248837.0,29.4198,29.4751,29.134,29.1524,248837.0
2017-05-25 10:30:00,31.62,31.75,31.55,31.67,273772.0,29.1524,29.2723,29.0879,29.1985,273772.0
2017-05-25 11:00:00,31.67,31.8,31.58,31.64,165018.0,29.1985,29.3184,29.1156,29.1709,165018.0
2017-05-25 11:30:00,31.63,31.75,31.6,31.63,171016.0,29.1617,29.2723,29.134,29.1617,171016.0
2017-05-25 12:00:00,31.62,31.65,31.41,31.54,191595.0,29.1524,29.1801,28.9588,29.0787,191595.0
2017-05-25 12:30:00,31.54,31.69,31.53,31.61,107826.0,29.0787,29.217,29.0695,29.1432,107826.0
2017-05-25 13:00:00,31.6,31.66,31.51,31.6,115437.0,29.134,29.1893,29.051,29.134,115437.0
2017-05-25 13:30:00,31.6,31.6,31.51,31.51,66935.0,29.134,29.134,29.051,29.051,66935.0
2017-05-25 14:00:00,31.52,31.83,31.51,31.68,250913.0,29.0602,29.346,29.051,29.2078,250913.0
2017-05-25 14:30:00,31.69,31.78,31.69,31.75,134891.0,29.217,29.2999,29.217,29.2723,134891.0
2017-05-25 15:00:00,31.76,32.07,31.76,32.05,337048.0,29.2815,29.5673,29.2815,29.5489,337048.0
2017-05-25 15:30:00,32.06,32.06,31.72,31.74,760374.0,29.5581,29.5581,29.2446,29.2631,760374.0
2017-05-26 09:30:00,32.3,32.35,32.1,32.15,273126.0,29.7794,29.8255,29.595,29.6411,273126.0
2017-05-26 10:00:00,32.14,32.32,32.12,32.29,193540.0,29.6319,29.7978,29.6134,29.7701,193540.0
2017-05-26 10:30:00,32.29,32.29,32.13,32.21,167598.0,29.7701,29.7701,29.6226,29.6964,167598.0
2017-05-26 11:00:00,32.22,32.22,32.03,32.07,155983.0,29.7056,29.7056,29.5304,29.5673,155983.0
2017-05-26 11:30:00,32.07,32.14,32.0,32.12,119919.0,29.5673,29.6319,29.5028,29.6134,119919.0
2017-05-26 12:00:00,32.12,32.12,31.89,31.98,178548.0,29.6134,29.6134,29.4014,29.4843,178548.0
2017-05-26 12:30:00,31.99,32.06,31.98,32.04,89940.0,29.4936,29.5581,29.4843,29.5397,89940.0
2017-05-26 13:00:00,32.05,32.08,31.99,32.07,80877.0,29.5489,29.5765,29.4936,29.5673,80877.0
2017-05-26 13:30:00,32.08,32.13,32.06,32.13,91796.0,29.5765,29.6226,29.5581,29.6226,91796.0
2017-05-26 14:00:00,32.13,32.15,32.06,32.11,94479.0,29.6226,29.6411,29.5581,29.6042,94479.0
2017-05-26 14:30:00,32.11,32.24,32.07,32.2,153341.0,29.6042,29.724,29.5673,29.6872,153341.0
2017-05-26 15:00:00,32.19,32.19,32.01,32.02,196021.0,29.678,29.678,29.512,29.5212,196021.0
2017-05-26 15:30:00,32.03,32.04,31.92,31.93,648074.0,29.5304,29.5397,29.429,29.4382,648074.0
2017-05-30 09:30:00,31.5,31.7,31.45,31.59,345979.0,29.0418,29.2262,28.9957,29.1248,345979.0
2017-05-30 10:00:00,31.6,31.75,31.58,31.72,220921.0,29.134,29.2723,29.1156,29.2446,220921.0
2017-05-30 10:30:00,31.73,31.75,31.49,31.56,204039.0,29.2538,29.2723,29.0326,29.0971,204039.0
2017-05-30 11:00:00,31.55,31.64,31.5,31.58,137592.0,29.0879,29.1709,29.0418,29.1156,137592.0
2017-05-30 11:30:00,31.59,31.61,31.48,31.6,168499.0,29.1248,29.1432,29.0234,29.134,168499.0
2017-05-30 12:00:00,31.6,31.6,31.5,31.53,112789.0,29.134,29.134,29.0418,29.0695,112789.0
2017-05-30 12:30:00,31.52,31.57,31.5,31.54,81216.0,29.0602,29.1063,29.0418,29.0787,81216.0
2017-05-30 13:00:00,31.54,31.65,31.53,31.63,71587.0,29.0787,29.1801,29.0695,29.1617,71587.0
2017-05-30 13:30:00,31.63,31.64,31.57,31.63,88937.0,29.1617,29.1709,29.1063,29.1617,88937.0
2017-05-30 14:00:00,31.64,31.65,31.58,31.63,82688.0,29.1709,29.1801,29.1156,29.1617,82688.0
2017-05-30 14:30:00,31.64,31.67,31.62,31.63,47793.0,29.1709,29.1985,29.1524,29.1617,47793.0
2017-05-30 15:00:00,31.64,31.65,31.57,31.59,111994.0,29.1709,29.1801,29.1063,29.1248,111994.0
2017-05-30 15:30:00,31.58,31.63,31.47,31.52,922037.0,29.1156,29.1617,29.0141,29.0602,922037.0
2017-05-31 09:30:00,31.53,31.64,31.51,31.53,230904.0,29.0695,29.1709,29.051,29.0695,230904.0
2017-05-31 10:00:00,31.52,31.63,31.34,31.36,252690.0,29.0602,29.1617,28.8943,28.9127,252690.0
2017-05-31 10:30:00,31.36,31.41,31.04,31.2,275360.0,28.9127,28.9588,28.6177,28.7652,275360.0
2017-05-31 11:00:00,31.2,31.35,31.17,31.23,152641.0,28.7652,28.9035,28.7376,28.7929,152641.0
2017-05-31 11:30:00,31.23,31.26,31.14,31.26,129754.0,28.7929,28.8205,28.7099,28.8205,129754.0
2017-05-31 12:00:00,31.24,31.25,31.17,31.24,137416.0,28.8021,28.8113,28.7376,28.8021,137416.0
2017-05-31 12:30:00,31.24,31.41,31.21,31.4,127910.0,28.8021,28.9588,28.7744,28.9496,127910.0
2017-05-31 13:00:00,31.41,31.64,31.4,31.62,227352.0,28.9588,29.1709,28.9496,29.1524,227352.0
2017-05-31 13:30:00,31.61,31.78,31.57,31.6,196469.0,29.1432,29.2999,29.1063,29.134,196469.0
2017-05-31 14:00:00,31.62,31.67,31.53,31.61,117360.0,29.1524,29.1985,29.0695,29.1432,117360.0
2017-05-31 14:30:00,31.61,31.75,31.6,31.75,152742.0,29.1432,29.2723,29.134,29.2723,152742.0
2017-05-31 15:00:00,31.76,31.78,31.67,31.68,126642.0,29.2815,29.2999,29.1985,29.2078,126642.0
2017-05-31 15:30:00,31.68,31.7,31.4,31.42,592894.0,29.2078,29.2262,28.9496,28.968,592894.0
2017-06-01 09:30:00,31.09,31.26,31.07,31.23,279791.0,28.6638,28.8205,28.6454,28.7929,279791.0
2017-06-01 10:00:00,31.23,31.34,31.18,31.28,239743.0,28.7929,28.8943,28.7468,28.839,239743.0
2017-06-01 10:30:00,31.29,31.58,31.27,31.44,237375.0,28.8482,29.1156,28.8297,28.9865,237375.0
2017-06-01 11:00:00,31.45,31.51,31.38,31.45,171391.0,28.9957,29.051,28.9312,28.9957,171391.0
2017-06-01 11:30:00,31.45,31.48,31.28,31.37,178192.0,28.9957,29.0234,28.839,28.9219,178192.0
2017-06-01 12:00:00,31.38,31.4,31.3,31.36,108286.0,28.9312,28.9496,28.8574,28.9127,108286.0
2017-06-01 12:30:00,31.36,31.42,31.3,31.34,179008.0,28.9127,28.968,28.8574,28.8943,179008.0
2017-06-01 13:00:00,31.34,31.51,31.33,31.48,115362.0,28.8943,29.051,28.8851,29.0234,115362.0
2017-06-01 13:30:00,31.48,31.48,31.39,31.4,82684.0,29.0234,29.0234,28.9404,28.9496,82684.0
2017-06-01 14:00:00,31.4,31.41,31.33,31.39,79318.0,28.9496,28.9588,28.8851,28.9404,79318.0
2017-06-01 14:30:00,31.39,31.41,31.31,31.36,108342.0,28.9404,28.9588,28.8666,28.9127,108342.0
2017-06-01 15:00:00,31.36,31.4,31.33,31.38,121662.0,28.9127,28.9496,28.8851,28.9312,121662.0
2017-06-01 15:30:00,31.39,31.43,31.31,31.34,614773.0,28.9404,28.9773,28.8666,28.8943,614773.0
2017-06-02 09:30:00,31.69,31.89,31.5,31.64,463272.0,29.217,29.4014,29.0418,29.1709,463272.0
2017-06-02 10:00:00,31.64,31.78,31.54,31.67,289263.0,29.1709,29.2999,29.0787,29.1985,289263.0
2017-06-02 10:30:00,31.67,31.74,31.61,31.68,168840.0,29.1985,29.2631,29.1432,29.2078,168840.0
2017-06-02 11:00:00,31.68,31.96,31.67,31.92,347908.0,29.2078,29.4659,29.1985,29.429,347908.0
2017-06-02 11:30:00,31.93,32.02,31.81,31.83,307153.0,29.4382,29.5212,29.3276,29.346,307153.0
2017-06-02 12:00:00,31.84,31.93,31.82,31.92,128634.0,29.3553,29.4382,29.3368,29.429,128634.0
2017-06-02 12:30:00,31.92,31.94,31.72,31.82,121926.0,29.429,29.4475,29.2446,29.3368,121926.0
2017-06-02 13:00:00,31.82,31.85,31.76,31.79,116201.0,29.3368,29.3645,29.2815,29.3092,116201.0
2017-06-02 13:30:00,31.79,31.8,31.7,31.73,134261.0,29.3092,29.3184,29.2262,29.2538,134261.0
2017-06-02 14:00:00,31.72,31.82,31.68,31.82,172329.0,29.2446,29.3368,29.2078,29.3368,172329.0
2017-06-02 14:30:00,31.81,31.89,31.78,31.85,128704.0,29.3276,29.4014,29.2999,29.3645,128704.0
2017-06-02 15:00:00,31.84,31.85,31.8,31.84,92953.0,29.3553,29.3645,29.3184,29.3553,92953.0
2017-06-02 15:30:00,31.85,31.9,31.83,31.88,445407.0,29.3645,29.4106,29.346,29.3921,445407.0
2017-06-05 09:30:00,32.04,32.17,31.81,31.86,278477.0,29.5397,29.6595,29.3276,29.3737,278477.0
2017-06-05 10:00:00,31.89,31.95,31.86,31.92,165002.0,29.4014,29.4567,29.3737,29.429,165002.0
2017-06-05 10:30:00,31.91,31.92,31.75,31.82,104727.0,29.4198,29.429,29.2723,29.3368,104727.0
2017-06-05 11:00:00,31.83,31.84,31.73,31.76,99814.0,29.346,29.3553,29.2538,29.2815,99814.0
2017-06-05 11:30:00,31.76,31.76,31.53,31.53,178361.0,29.2815,29.2815,29.0695,29.0695,178361.0
2017-06-05 12:00:00,31.52,31.63,31.48,31.61,124982.0,29.0602,29.1617,29.0234,29.1432,124982.0
2017-06-05 12:30:00,31.61,31.66,31.57,31.57,78488.0,29.1432,29.1893,29.1063,29.1063,78488.0
2017-06-05 13:00:00,31.57,31.81,31.57,31.79,120048.0,29.1063,29.3276,29.1063,29.3092,120048.0
2017-06-05 13:30:00,31.78,31.87,31.75,31.86,74208.0,29.2999,29.3829,29.2723,29.3737,74208.0
2017-06-05 14:00:00,31.86,31.87,31.76,31.76,68047.0,29.3737,29.3829,29.2815,29.2815,68047.0
2017-06-05 14:30:00,31.76,31.85,31.73,31.85,72916.0,29.2815,29.3645,29.2538,29.3645,72916.0
2017-06-05 15:00:00,31.86,32.09,31.83,31.95,178276.0,29.3737,29.5858,29.346,29.4567,178276.0
2017-06-05 15:30:00,31.95,32.11,31.94,32.09,673052.0,29.4567,29.6042,29.4475,29.5858,673052.0
2017-06-06 09:30:00,32.63,32.97,32.62,32.94,771444.0,30.0836,30.3971,30.0744,30.3694,771444.0
2017-06-06 10:00:00,32.93,33.07,32.82,33.0,677451.0,30.3602,30.4893,30.2588,30.4247,677451.0
2017-06-06 10:30:00,32.99,33.23,32.97,33.22,397170.0,30.4155,30.6368,30.3971,30.6276,397170.0
2017-06-06 11:00:00,33.22,33.58,33.21,33.52,422224.0,30.6276,30.9595,30.6184,30.9042,422224.0
2017-06-06 11:30:00,33.51,33.61,33.29,33.58,260756.0,30.8949,30.9871,30.6921,30.9595,260756.0
2017-06-06 12:00:00,33.58,33.59,33.38,33.41,250229.0,30.9595,30.9687,30.7751,30.8027,250229.0
2017-06-06 12:30:00,33.41,33.55,33.33,33.54,277656.0,30.8027,30.9318,30.729,30.9226,277656.0
2017-06-06 13:00:00,33.54,33.7,33.53,33.67,307459.0,30.9226,31.0701,30.9134,31.0425,307459.0
2017-06-06 13:30:00,33.66,33.9,33.6,33.78,319110.0,31.0332,31.2545,30.9779,31.1439,319110.0
2017-06-06 14:00:00,33.78,33.87,33.71,33.81,233154.0,31.1439,31.2268,31.0793,31.1715,233154.0
2017-06-06 14:30:00,33.81,33.85,33.65,33.82,369522.0,31.1715,31.2084,31.024,31.1807,369522.0
2017-06-06 15:00:00,33.81,33.9,33.74,33.89,273469.0,31.1715,31.2545,31.107,31.2453,273469.0
2017-06-06 15:30:00,33.88,34.14,33.8,34.04,1564788.0,31.2361,31.4758,31.1623,31.3836,1564788.0
2017-06-07 09:30:00,33.66,33.94,33.41,33.94,579378.0,31.0332,31.2914,30.8027,31.2914,579378.0
2017-06-07 10:00:00,33.93,34.12,33.79,34.05,366778.0,31.2822,31.4573,31.1531,31.3928,366778.0
2017-06-07 10:30:00,34.06,34.2,33.88,33.97,462748.0,31.402,31.5311,31.2361,31.319,462748.0
2017-06-07 11:00:00,33.97,34.1,33.92,33.95,168870.0,31.319,31.4389,31.2729,31.3006,168870.0
2017-06-07 11:30:00,33.96,33.96,33.51,33.59,303918.0,31.3098,31.3098,30.8949,30.9687,303918.0
2017-06-07 12:00:00,33.57,33.8,33.54,33.78,194314.0,30.9503,31.1623,30.9226,31.1439,194314.0
2017-06-07 12:30:00,33.78,33.81,33.65,33.7,148352.0,31.1439,31.1715,31.024,31.0701,148352.0
2017-06-07 13:00:00,33.69,33.87,33.66,33.84,110223.0,31.0609,31.2268,31.0332,31.1992,110223.0
2017-06-07 13:30:00,33.84,33.92,33.6,33.66,171729.0,31.1992,31.2729,30.9779,31.0332,171729.0
2017-06-07 14:00:00,33.66,33.76,33.45,33.63,347365.0,31.0332,31.1254,30.8396,31.0056,347365.0
2017-06-07 14:30:00,33.63,33.68,33.51,33.55,244075.0,31.0056,31.0517,30.8949,30.9318,244075.0
2017-06-07 15:00:00,33.54,33.79,33.53,33.76,190747.0,30.9226,31.1531,30.9134,31.1254,190747.0
2017-06-07 15:30:00,33.76,34.08,33.73,33.96,1027546.0,31.1254,31.4205,31.0978,31.3098,1027546.0
2017-06-08 09:30:00,33.59,33.67,32.98,33.14,711327.0,30.9687,31.0425,30.4063,30.5538,711327.0
2017-06-08 10:00:00,33.13,33.31,32.91,33.25,506229.0,30.5446,30.7105,30.3418,30.6552,506229.0
2017-06-08 10:30:00,33.25,33.42,33.22,33.39,219850.0,30.6552,30.812,30.6276,30.7843,219850.0
2017-06-08 11:00:00,33.39,33.39,33.08,33.22,181177.0,30.7843,30.7843,30.4985,30.6276,181177.0
2017-06-08 11:30:00,33.22,33.31,33.15,33.25,127137.0,30.6276,30.7105,30.563,30.6552,127137.0
2017-06-08 12:00:00,33.25,33.33,33.11,33.31,106899.0,30.6552,30.729,30.5262,30.7105,106899.0
2017-06-08 12:30:00,33.32,33.33,33.2,33.24,111783.0,30.7198,30.729,30.6091,30.646,111783.0
2017-06-08 13:00:00,33.23,33.33,33.16,33.3,108892.0,30.6368,30.729,30.5723,30.7013,108892.0
2017-06-08 13:30:00,33.32,33.32,33.17,33.25,102613.0,30.7198,30.7198,30.5815,30.6552,102613.0
2017-06-08 14:00:00,33.24,33.45,33.23,33.42,147288.0,30.646,30.8396,30.6368,30.812,147288.0
2017-06-08 14:30:00,33.42,33.73,33.41,33.6,238051.0,30.812,31.0978,30.8027,30.9779,238051.0
2017-06-08 15:00:00,33.6,33.66,33.46,33.5,235458.0,30.9779,31.0332,30.8488,30.8857,235458.0
2017-06-08 15:30:00,33.5,33.56,33.29,33.34,810998.0,30.8857,30.941,30.6921,30.7382,810998.0
2017-06-09 09:30:00,32.76,33.11,32.76,33.01,269675.0,30.2035,30.5262,30.2035,30.434,269675.0
2017-06-09 10:00:00,33.0,33.24,32.96,33.0,207257.0,30.4247,30.646,30.3879,30.4247,207257.0
2017-06-09 10:30:00,33.0,33.11,32.98,33.06,130543.0,30.4247,30.5262,30.4063,30.4801,130543.0
2017-06-09 11:00:00,33.05,33.08,32.93,33.03,182465.0,30.4708,30.4985,30.3602,30.4524,182465.0
2017-06-09 11:30:00,33.02,33.05,32.96,32.98,102138.0,30.4432,30.4708,30.3879,30.4063,102138.0
2017-06-09 12:00:00,32.98,33.2,32.98,33.13,121546.0,30.4063,30.6091,30.4063,30.5446,121546.0
2017-06-09 12:30:00,33.13,33.22,33.08,33.13,137234.0,30.5446,30.6276,30.4985,30.5446,137234.0
2017-06-09 13:00:00,33.14,33.29,33.1,33.13,145598.0,30.5538,30.6921,30.5169,30.5446,145598.0
2017-06-09 13:30:00,33.13,33.2,33.09,33.12,107336.0,30.5446,30.6091,30.5077,30.5354,107336.0
2017-06-09 14:00:00,33.13,33.15,32.91,32.95,116380.0,30.5446,30.563,30.3418,30.3786,116380.0
2017-06-09 14:30:00,32.94,33.06,32.9,33.03,161992.0,30.3694,30.4801,30.3325,30.4524,161992.0
2017-06-09 15:00:00,33.03,33.09,32.99,33.07,148328.0,30.4524,30.5077,30.4155,30.4893,148328.0
2017-06-09 15:30:00,33.08,33.1,32.78,32.8,775976.0,30.4985,30.5169,30.2219,30.2403,775976.0
2017-06-12 09:30:00,32.58,33.0,32.57,32.93,300788.0,30.0375,30.4247,30.0283,30.3602,300788.0
2017-06-12 10:00:00,32.92,32.99,32.81,32.98,200390.0,30.351,30.4155,30.2496,30.4063,200390.0
2017-06-12 10:30:00,32.98,33.43,32.98,33.42,419552.0,30.4063,30.8212,30.4063,30.812,419552.0
2017-06-12 11:00:00,33.43,33.59,33.24,33.32,427810.0,30.8212,30.9687,30.646,30.7198,427810.0
2017-06-12 11:30:00,33.32,33.5,33.3,33.37,277093.0,30.7198,30.8857,30.7013,30.7659,277093.0
2017-06-12 12:00:00,33.36,33.44,33.21,33.44,256018.0,30.7566,30.8304,30.6184,30.8304,256018.0
2017-06-12 12:30:00,33.43,33.51,33.36,33.5,166880.0,30.8212,30.8949,30.7566,30.8857,166880.0
2017-06-12 13:00:00,33.5,33.57,33.45,33.55,216489.0,30.8857,30.9503,30.8396,30.9318,216489.0
2017-06-12 13:30:00,33.55,33.61,33.49,33.57,167489.0,30.9318,30.9871,30.8765,30.9503,167489.0
2017-06-12 14:00:00,33.58,33.75,33.52,33.72,224648.0,30.9595,31.1162,30.9042,31.0886,224648.0
2017-06-12 14:30:00,33.72,33.83,33.63,33.82,251352.0,31.0886,31.19,31.0056,31.1807,251352.0
2017-06-12 15:00:00,33.81,33.87,33.58,33.68,385484.0,31.1715,31.2268,30.9595,31.0517,385484.0
2017-06-12 15:30:00,33.68,33.7,33.53,33.56,737771.0,31.0517,31.0701,30.9134,30.941,737771.0
2017-06-13 09:30:00,33.43,33.72,33.42,33.59,341069.0,30.8212,31.0886,30.812,30.9687,341069.0
2017-06-13 10:00:00,33.6,33.72,33.56,33.71,139635.0,30.9779,31.0886,30.941,31.0793,139635.0
2017-06-13 10:30:00,33.72,33.93,33.67,33.82,195032.0,31.0886,31.2822,31.0425,31.1807,195032.0
2017-06-13 11:00:00,33.82,34.09,33.78,34.03,201132.0,31.1807,31.4297,31.1439,31.3744,201132.0
2017-06-13 11:30:00,34.02,34.17,33.98,34.06,158686.0,31.3651,31.5034,31.3283,31.402,158686.0
2017-06-13 12:00:00,34.06,34.11,33.92,34.07,118474.0,31.402,31.4481,31.2729,31.4112,118474.0
2017-06-13 12:30:00,34.08,34.08,33.96,34.05,119972.0,31.4205,31.4205,31.3098,31.3928,119972.0
2017-06-13 13:00:00,34.04,34.32,34.04,34.29,261862.0,31.3836,31.6417,31.3836,31.6141,261862.0
2017-06-13 13:30:00,34.29,34.46,34.25,34.4,221486.0,31.6141,31.7708,31.5772,31.7155,221486.0
2017-06-13 14:00:00,34.41,34.69,34.41,34.51,295870.0,31.7247,31.9829,31.7247,31.8169,295870.0
2017-06-13 14:30:00,34.51,34.55,34.35,34.39,201413.0,31.8169,31.8538,31.6694,31.7063,201413.0
2017-06-13 15:00:00,34.39,34.41,34.13,34.24,271530.0,31.7063,31.7247,31.4666,31.568,271530.0
2017-06-13 15:30:00,34.24,34.42,34.22,34.34,585410.0,31.568,31.7339,31.5495,31.6602,585410.0
2017-06-14 09:30:00,35.0,35.04,34.63,34.77,524561.0,32.2687,32.3055,31.9275,32.0566,524561.0
2017-06-14 10:00:00,34.77,34.86,34.61,34.75,269837.0,32.0566,32.1396,31.9091,32.0382,269837.0
2017-06-14 10:30:00,34.76,34.76,34.36,34.53,286857.0,32.0474,32.0474,31.6786,31.8353,286857.0
2017-06-14 11:00:00,34.53,34.53,34.19,34.2,259569.0,31.8353,31.8353,31.5219,31.5311,259569.0
2017-06-14 11:30:00,34.19,34.31,34.13,34.22,214819.0,31.5219,31.6325,31.4666,31.5495,214819.0
2017-06-14 12:00:00,34.22,34.22,33.96,34.06,181866.0,31.5495,31.5495,31.3098,31.402,181866.0
2017-06-14 12:30:00,34.06,34.2,34.01,34.03,211121.0,31.402,31.5311,31.3559,31.3744,211121.0
2017-06-14 13:00:00,34.03,34.09,33.86,34.07,162303.0,31.3744,31.4297,31.2176,31.4112,162303.0
2017-06-14 13:30:00,34.08,34.6,34.07,34.42,343478.0,31.4205,31.8999,31.4112,31.7339,343478.0
2017-06-14 14:00:00,34.25,34.72,33.49,33.56,800764.0,31.5772,32.0105,30.8765,30.941,800764.0
2017-06-14 14:30:00,33.56,33.56,32.92,33.07,912720.0,30.941,30.941,30.351,30.4893,912720.0
2017-06-14 15:00:00,33.06,33.17,32.15,32.33,930543.0,30.4801,30.5815,29.6411,29.807,930543.0
2017-06-14 15:30:00,32.33,32.96,32.32,32.85,1891238.0,29.807,30.3879,29.7978,30.2864,1891238.0
2017-06-15 09:30:00,32.25,33.23,32.21,32.8,621264.0,29.7333,30.6368,29.6964,30.2403,621264.0
2017-06-15 10:00:00,32.8,33.08,32.78,33.07,282704.0,30.2403,30.4985,30.2219,30.4893,282704.0
2017-06-15 10:30:00,33.07,33.1,32.78,32.86,257136.0,30.4893,30.5169,30.2219,30.2957,257136.0
2017-06-15 11:00:00,32.86,32.87,32.59,32.64,224061.0,30.2957,30.3049,30.0467,30.0928,224061.0
2017-06-15 11:30:00,32.65,32.87,32.65,32.76,120275.0,30.1021,30.3049,30.1021,30.2035,120275.0
2017-06-15 12:00:00,32.76,32.76,32.59,32.69,125623.0,30.2035,30.2035,30.0467,30.1389,125623.0
2017-06-15 12:30:00,32.68,32.7,32.56,32.62,97622.0,30.1297,30.1482,30.0191,30.0744,97622.0
2017-06-15 13:00:00,32.62,32.66,32.54,32.63,100134.0,30.0744,30.1113,30.0006,30.0836,100134.0
2017-06-15 13:30:00,32.62,32.77,32.58,32.72,82482.0,30.0744,30.2127,30.0375,30.1666,82482.0
2017-06-15 14:00:00,32.73,32.79,32.7,32.75,81606.0,30.1758,30.2311,30.1482,30.1943,81606.0
2017-06-15 14:30:00,32.76,32.76,32.61,32.62,89205.0,30.2035,30.2035,30.0652,30.0744,89205.0
2017-06-15 15:00:00,32.61,32.94,32.59,32.85,290115.0,30.0652,30.3694,30.0467,30.2864,290115.0
2017-06-15 15:30:00,32.86,32.86,32.69,32.74,577745.0,30.2957,30.2957,30.1389,30.185,577745.0
2017-06-16 09:30:00,32.78,32.99,32.6,32.66,308638.0,30.2219,30.4155,30.056,30.1113,308638.0
2017-06-16 10:00:00,32.67,32.81,32.59,32.8,147570.0,30.1205,30.2496,30.0467,30.2403,147570.0
2017-06-16 10:30:00,32.8,32.9,32.69,32.85,166496.0,30.2403,30.3325,30.1389,30.2864,166496.0
2017-06-16 11:00:00,32.84,32.87,32.67,32.68,125528.0,30.2772,30.3049,30.1205,30.1297,125528.0
2017-06-16 11:30:00,32.67,32.73,32.58,32.58,95138.0,30.1205,30.1758,30.0375,30.0375,95138.0
2017-06-16 12:00:00,32.57,32.71,32.56,32.69,78997.0,30.0283,30.1574,30.0191,30.1389,78997.0
2017-06-16 12:30:00,32.69,32.76,32.63,32.75,73478.0,30.1389,30.2035,30.0836,30.1943,73478.0
2017-06-16 13:00:00,32.74,32.79,32.71,32.73,85512.0,30.185,30.2311,30.1574,30.1758,85512.0
2017-06-16 13:30:00,32.73,32.75,32.63,32.69,64521.0,30.1758,30.1943,30.0836,30.1389,64521.0
2017-06-16 14:00:00,32.72,32.94,32.72,32.94,103494.0,30.1666,30.3694,30.1666,30.3694,103494.0
2017-06-16 14:30:00,32.95,33.23,32.89,33.16,481107.0,30.3786,30.6368,30.3233,30.5723,481107.0
2017-06-16 15:00:00,33.17,33.17,32.93,33.06,275365.0,30.5815,30.5815,30.3602,30.4801,275365.0
2017-06-16 15:30:00,33.06,33.18,32.89,33.02,1429868.0,30.4801,30.5907,30.3233,30.4432,1429868.0
2017-06-19 09:30:00,32.6,32.7,32.45,32.49,304987.0,30.056,30.1482,29.9177,29.9545,304987.0
2017-06-19 10:00:00,32.49,32.71,32.49,32.7,134913.0,29.9545,30.1574,29.9545,30.1482,134913.0
2017-06-19 10:30:00,32.7,32.88,32.61,32.8,167971.0,30.1482,30.3141,30.0652,30.2403,167971.0
2017-06-19 11:00:00,32.81,33.07,32.78,32.83,173382.0,30.2496,30.4893,30.2219,30.268,173382.0
2017-06-19 11:30:00,32.83,32.93,32.77,32.87,97042.0,30.268,30.3602,30.2127,30.3049,97042.0
2017-06-19 12:00:00,32.87,32.87,32.71,32.8,70976.0,30.3049,30.3049,30.1574,30.2403,70976.0
2017-06-19 12:30:00,32.79,32.81,32.63,32.68,100233.0,30.2311,30.2496,30.0836,30.1297,100233.0
2017-06-19 13:00:00,32.67,32.74,32.57,32.58,102607.0,30.1205,30.185,30.0283,30.0375,102607.0
2017-06-19 13:30:00,32.6,32.69,32.58,32.65,89605.0,30.056,30.1389,30.0375,30.1021,89605.0
2017-06-19 14:00:00,32.64,32.7,32.58,32.68,97455.0,30.0928,30.1482,30.0375,30.1297,97455.0
2017-06-19 14:30:00,32.67,32.69,32.61,32.63,76459.0,30.1205,30.1389,30.0652,30.0836,76459.0
2017-06-19 15:00:00,32.62,32.67,32.55,32.61,148719.0,30.0744,30.1205,30.0099,30.0652,148719.0
2017-06-19 15:30:00,32.62,32.64,32.45,32.47,599242.0,30.0744,30.0928,29.9177,29.9361,599242.0
2017-06-20 09:30:00,32.5,32.52,32.13,32.28,425995.0,29.9638,29.9822,29.6226,29.7609,425995.0
2017-06-20 10:00:00,32.28,32.37,32.14,32.34,213597.0,29.7609,29.8439,29.6319,29.8162,213597.0
2017-06-20 10:30:00,32.34,32.39,32.19,32.21,137323.0,29.8162,29.8623,29.678,29.6964,137323.0
2017-06-20 11:00:00,32.22,32.42,32.2,32.34,111857.0,29.7056,29.89,29.6872,29.8162,111857.0
2017-06-20 11:30:00,32.35,32.44,32.29,32.43,122544.0,29.8255,29.9084,29.7701,29.8992,122544.0
2017-06-20 12:00:00,32.42,32.46,32.36,32.4,107937.0,29.89,29.9269,29.8347,29.8716,107937.0
2017-06-20 12:30:00,32.39,32.41,32.28,32.36,78116.0,29.8623,29.8808,29.7609,29.8347,78116.0
2017-06-20 13:00:00,32.36,32.44,32.32,32.34,67437.0,29.8347,29.9084,29.7978,29.8162,67437.0
2017-06-20 13:30:00,32.34,32.35,32.28,32.28,45683.0,29.8162,29.8255,29.7609,29.7609,45683.0
2017-06-20 14:00:00,32.27,32.42,32.25,32.42,58239.0,29.7517,29.89,29.7333,29.89,58239.0
2017-06-20 14:30:00,32.42,32.46,32.36,32.37,75425.0,29.89,29.9269,29.8347,29.8439,75425.0
2017-06-20 15:00:00,32.34,32.44,32.33,32.44,62105.0,29.8162,29.9084,29.807,29.9084,62105.0
2017-06-20 15:30:00,32.44,32.55,32.39,32.42,378843.0,29.9084,30.0099,29.8623,29.89,378843.0
2017-06-21 09:30:00,32.27,32.65,32.27,32.64,204520.0,29.7517,30.1021,29.7517,30.0928,204520.0
2017-06-21 10:00:00,32.64,32.8,32.53,32.79,174093.0,30.0928,30.2403,29.9914,30.2311,174093.0
2017-06-21 10:30:00,32.82,33.0,32.78,32.94,301828.0,30.2588,30.4247,30.2219,30.3694,301828.0
2017-06-21 11:00:00,32.94,33.03,32.79,32.87,199584.0,30.3694,30.4524,30.2311,30.3049,199584.0
2017-06-21 11:30:00,32.88,32.92,32.78,32.85,138468.0,30.3141,30.351,30.2219,30.2864,138468.0
2017-06-21 12:00:00,32.86,32.97,32.85,32.86,105812.0,30.2957,30.3971,30.2864,30.2957,105812.0
2017-06-21 12:30:00,32.86,32.87,32.74,32.78,102034.0,30.2957,30.3049,30.185,30.2219,102034.0
2017-06-21 13:00:00,32.78,32.81,32.63,32.71,94121.0,30.2219,30.2496,30.0836,30.1574,94121.0
2017-06-21 13:30:00,32.71,32.78,32.7,32.72,59452.0,30.1574,30.2219,30.1482,30.1666,59452.0
2017-06-21 14:00:00,32.73,32.76,32.66,32.75,87762.0,30.1758,30.2035,30.1113,30.1943,87762.0
2017-06-21 14:30:00,32.75,32.91,32.75,32.87,143401.0,30.1943,30.3418,30.1943,30.3049,143401.0
2017-06-21 15:00:00,32.87,32.91,32.83,32.86,139180.0,30.3049,30.3418,30.268,30.2957,139180.0
2017-06-21 15:30:00,32.86,32.96,32.84,32.95,521135.0,30.2957,30.3879,30.2772,30.3786,521135.0
2017-06-22 09:30:00,33.3,33.43,33.22,33.31,257909.0,30.7013,30.8212,30.6276,30.7105,257909.0
2017-06-22 10:00:00,33.29,33.52,33.21,33.52,184548.0,30.6921,30.9042,30.6184,30.9042,184548.0
2017-06-22 10:30:00,33.52,33.58,33.42,33.47,392083.0,30.9042,30.9595,30.812,30.8581,392083.0
2017-06-22 11:00:00,33.46,33.64,33.42,33.59,201433.0,30.8488,31.0148,30.812,30.9687,201433.0
2017-06-22 11:30:00,33.6,33.61,33.48,33.52,142236.0,30.9779,30.9871,30.8673,30.9042,142236.0
2017-06-22 12:00:00,33.53,33.72,33.51,33.69,229484.0,30.9134,31.0886,30.8949,31.0609,229484.0
2017-06-22 12:30:00,33.7,33.74,33.61,33.64,103126.0,31.0701,31.107,30.9871,31.0148,103126.0
2017-06-22 13:00:00,33.64,33.66,33.34,33.44,315409.0,31.0148,31.0332,30.7382,30.8304,315409.0
2017-06-22 13:30:00,33.43,33.59,33.4,33.57,155219.0,30.8212,30.9687,30.7935,30.9503,155219.0
2017-06-22 14:00:00,33.56,33.66,33.48,33.55,135280.0,30.941,31.0332,30.8673,30.9318,135280.0
2017-06-22 14:30:00,33.57,33.63,33.52,33.56,108099.0,30.9503,31.0056,30.9042,30.941,108099.0
2017-06-22 15:00:00,33.56,33.66,33.51,33.62,177085.0,30.941,31.0332,30.8949,30.9964,177085.0
2017-06-22 15:30:00,33.63,33.64,33.5,33.59,638326.0,31.0056,31.0148,30.8857,30.9687,638326.0
2017-06-23 09:30:00,34.0,34.04,33.8,33.83,282568.0,31.3467,31.3836,31.1623,31.19,282568.0
2017-06-23 10:00:00,33.85,33.92,33.76,33.89,153997.0,31.2084,31.2729,31.1254,31.2453,153997.0
2017-06-23 10:30:00,33.89,33.99,33.83,33.86,128302.0,31.2453,31.3375,31.19,31.2176,128302.0
2017-06-23 11:00:00,33.86,33.94,33.86,33.91,94348.0,31.2176,31.2914,31.2176,31.2637,94348.0
2017-06-23 11:30:00,33.95,34.03,33.92,33.96,111902.0,31.3006,31.3744,31.2729,31.3098,111902.0
2017-06-23 12:00:00,33.96,34.0,33.9,33.93,96306.0,31.3098,31.3467,31.2545,31.2822,96306.0
2017-06-23 12:30:00,33.94,33.99,33.92,33.98,167670.0,31.2914,31.3375,31.2729,31.3283,167670.0
2017-06-23 13:00:00,33.98,34.01,33.92,33.97,97376.0,31.3283,31.3559,31.2729,31.319,97376.0
2017-06-23 13:30:00,33.97,34.14,33.96,34.12,139023.0,31.319,31.4758,31.3098,31.4573,139023.0
2017-06-23 14:00:00,34.13,34.17,34.04,34.09,147748.0,31.4666,31.5034,31.3836,31.4297,147748.0
2017-06-23 14:30:00,34.1,34.14,34.06,34.06,129526.0,31.4389,31.4758,31.402,31.402,129526.0
2017-06-23 15:00:00,34.07,34.15,34.05,34.14,155229.0,31.4112,31.485,31.3928,31.4758,155229.0
2017-06-23 15:30:00,34.13,34.21,34.09,34.18,659336.0,31.4666,31.5403,31.4297,31.5127,659336.0
2017-06-26 09:30:00,33.57,33.75,33.52,33.62,282482.0,30.9503,31.1162,30.9042,30.9964,282482.0
2017-06-26 10:00:00,33.63,33.75,33.59,33.67,184108.0,31.0056,31.1162,30.9687,31.0425,184108.0
2017-06-26 10:30:00,33.67,33.79,33.65,33.74,191186.0,31.0425,31.1531,31.024,31.107,191186.0
2017-06-26 11:00:00,33.74,33.84,33.72,33.81,110715.0,31.107,31.1992,31.0886,31.1715,110715.0
2017-06-26 11:30:00,33.8,33.87,33.73,33.81,87501.0,31.1623,31.2268,31.0978,31.1715,87501.0
2017-06-26 12:00:00,33.81,33.91,33.78,33.89,103984.0,31.1715,31.2637,31.1439,31.2453,103984.0
2017-06-26 12:30:00,33.89,33.98,33.86,33.97,63483.0,31.2453,31.3283,31.2176,31.319,63483.0
2017-06-26 13:00:00,33.97,34.15,33.96,34.09,89166.0,31.319,31.485,31.3098,31.4297,89166.0
2017-06-26 13:30:00,34.1,34.12,33.93,33.95,66974.0,31.4389,31.4573,31.2822,31.3006,66974.0
2017-06-26 14:00:00,33.94,33.94,33.77,33.81,137302.0,31.2914,31.2914,31.1347,31.1715,137302.0
2017-06-26 14:30:00,33.81,33.88,33.73,33.86,131018.0,31.1715,31.2361,31.0978,31.2176,131018.0
2017-06-26 15:00:00,33.86,33.91,33.85,33.87,118236.0,31.2176,31.2637,31.2084,31.2268,118236.0
2017-06-26 15:30:00,33.87,33.88,33.75,33.77,448560.0,31.2268,31.2361,31.1162,31.1347,448560.0
2017-06-27 09:30:00,34.06,34.17,33.88,33.94,212725.0,31.402,31.5034,31.2361,31.2914,212725.0
2017-06-27 10:00:00,33.92,33.92,33.76,33.82,159324.0,31.2729,31.2729,31.1254,31.1807,159324.0
2017-06-27 10:30:00,33.84,33.89,33.71,33.71,108781.0,31.1992,31.2453,31.0793,31.0793,108781.0
2017-06-27 11:00:00,33.74,33.74,33.57,33.67,124889.0,31.107,31.107,30.9503,31.0425,124889.0
2017-06-27 11:30:00,33.67,33.74,33.64,33.69,108367.0,31.0425,31.107,31.0148,31.0609,108367.0
2017-06-27 12:00:00,33.68,33.77,33.68,33.72,60779.0,31.0517,31.1347,31.0517,31.0886,60779.0
2017-06-27 12:30:00,33.71,33.83,33.68,33.78,98070.0,31.0793,31.19,31.0517,31.1439,98070.0
2017-06-27 13:00:00,33.76,33.9,33.71,33.8,68138.0,31.1254,31.2545,31.0793,31.1623,68138.0
2017-06-27 13:30:00,33.81,33.9,33.8,33.83,65105.0,31.1715,31.2545,31.1623,31.19,65105.0
2017-06-27 14:00:00,33.82,33.94,33.82,33.87,101769.0,31.1807,31.2914,31.1807,31.2268,101769.0
2017-06-27 14:30:00,33.85,33.9,33.79,33.89,56505.0,31.2084,31.2545,31.1531,31.2453,56505.0
2017-06-27 15:00:00,33.9,33.96,33.82,33.83,87074.0,31.2545,31.3098,31.1807,31.19,87074.0
2017-06-27 15:30:00,33.82,33.84,33.48,33.49,430498.0,31.1807,31.1992,30.8673,30.8765,430498.0
2017-06-28 09:30:00,33.71,33.81,33.55,33.61,287064.0,31.0793,31.1715,30.9318,30.9871,287064.0
2017-06-28 10:00:00,33.61,33.65,33.43,33.54,170193.0,30.9871,31.024,30.8212,30.9226,170193.0
2017-06-28 10:30:00,33.54,33.72,33.4,33.68,236242.0,30.9226,31.0886,30.7935,31.0517,236242.0
2017-06-28 11:00:00,33.68,33.92,33.66,33.89,135985.0,31.0517,31.2729,31.0332,31.2453,135985.0
2017-06-28 11:30:00,33.9,33.96,33.81,33.93,128889.0,31.2545,31.3098,31.1715,31.2822,128889.0
2017-06-28 12:00:00,33.93,33.94,33.77,33.77,78825.0,31.2822,31.2914,31.1347,31.1347,78825.0
2017-06-28 12:30:00,33.77,33.88,33.71,33.87,64253.0,31.1347,31.2361,31.0793,31.2268,64253.0
2017-06-28 13:00:00,33.87,33.9,33.77,33.78,46252.0,31.2268,31.2545,31.1347,31.1439,46252.0
2017-06-28 13:30:00,33.79,33.83,33.77,33.8,25876.0,31.1531,31.19,31.1347,31.1623,25876.0
2017-06-28 14:00:00,33.81,33.92,33.81,33.9,89046.0,31.1715,31.2729,31.1715,31.2545,89046.0
2017-06-28 14:30:00,33.9,34.04,33.9,34.01,129747.0,31.2545,31.3836,31.2545,31.3559,129747.0
2017-06-28 15:00:00,34.02,34.04,33.93,34.0,144363.0,31.3651,31.3836,31.2822,31.3467,144363.0
2017-06-28 15:30:00,34.0,34.03,33.95,34.03,420061.0,31.3467,31.3744,31.3006,31.3744,420061.0
2017-06-29 09:30:00,33.65,33.73,33.47,33.47,394258.0,31.024,31.0978,30.8581,30.8581,394258.0
2017-06-29 10:00:00,33.46,33.77,33.45,33.66,302196.0,30.8488,31.1347,30.8396,31.0332,302196.0
2017-06-29 10:30:00,33.66,33.68,33.53,33.64,110306.0,31.0332,31.0517,30.9134,31.0148,110306.0
2017-06-29 11:00:00,33.63,33.63,33.4,33.42,200335.0,31.0056,31.0056,30.7935,30.812,200335.0
2017-06-29 11:30:00,33.42,33.51,33.28,33.35,267927.0,30.812,30.8949,30.6829,30.7474,267927.0
2017-06-29 12:00:00,33.33,33.42,33.24,33.4,162812.0,30.729,30.812,30.646,30.7935,162812.0
2017-06-29 12:30:00,33.4,33.45,33.32,33.37,105574.0,30.7935,30.8396,30.7198,30.7659,105574.0
2017-06-29 13:00:00,33.38,33.39,33.12,33.12,217175.0,30.7751,30.7843,30.5354,30.5354,217175.0
2017-06-29 13:30:00,33.12,33.28,33.05,33.25,194069.0,30.5354,30.6829,30.4708,30.6552,194069.0
2017-06-29 14:00:00,33.25,33.4,33.21,33.31,148260.0,30.6552,30.7935,30.6184,30.7105,148260.0
2017-06-29 14:30:00,33.29,33.37,33.25,33.32,143965.0,30.6921,30.7659,30.6552,30.7198,143965.0
2017-06-29 15:00:00,33.31,33.43,33.31,33.33,125309.0,30.7105,30.8212,30.7105,30.729,125309.0
2017-06-29 15:30:00,33.32,33.4,33.26,33.31,397859.0,30.7198,30.7935,30.6645,30.7105,397859.0
2017-06-30 09:30:00,33.16,33.44,33.16,33.34,307076.0,30.5723,30.8304,30.5723,30.7382,307076.0
2017-06-30 10:00:00,33.33,33.36,33.18,33.3,242768.0,30.729,30.7566,30.5907,30.7013,242768.0
2017-06-30 10:30:00,33.31,33.41,33.24,33.3,128036.0,30.7105,30.8027,30.646,30.7013,128036.0
2017-06-30 11:00:00,33.3,33.42,33.29,33.36,100496.0,30.7013,30.812,30.6921,30.7566,100496.0
2017-06-30 11:30:00,33.36,33.55,33.33,33.5,135063.0,30.7566,30.9318,30.729,30.8857,135063.0
2017-06-30 12:00:00,33.51,33.54,33.41,33.44,72947.0,30.8949,30.9226,30.8027,30.8304,72947.0
2017-06-30 12:30:00,33.44,33.56,33.42,33.51,57744.0,30.8304,30.941,30.812,30.8949,57744.0
2017-06-30 13:00:00,33.51,33.59,33.5,33.55,65968.0,30.8949,30.9687,30.8857,30.9318,65968.0
2017-06-30 13:30:00,33.54,33.55,33.43,33.48,68707.0,30.9226,30.9318,30.8212,30.8673,68707.0
2017-06-30 14:00:00,33.48,33.54,33.46,33.47,97778.0,30.8673,30.9226,30.8488,30.8581,97778.0
2017-06-30 14:30:00,33.47,33.48,33.39,33.4,103781.0,30.8581,30.8673,30.7843,30.7935,103781.0
2017-06-30 15:00:00,33.39,33.44,33.33,33.35,129601.0,30.7843,30.8304,30.729,30.7474,129601.0
2017-06-30 15:30:00,33.36,33.42,33.25,33.41,634885.0,30.7566,30.812,30.6552,30.8027,634885.0
2017-07-03 09:30:00,32.73,32.86,32.67,32.77,287689.0,30.1758,30.2957,30.1205,30.2127,287689.0
2017-07-03 10:00:00,32.75,32.78,32.54,32.55,341447.0,30.1943,30.2219,30.0006,30.0099,341447.0
2017-07-03 10:30:00,32.57,32.58,32.4,32.43,232836.0,30.0283,30.0375,29.8716,29.8992,232836.0
2017-07-03 11:00:00,32.43,32.54,32.35,32.41,185376.0,29.8992,30.0006,29.8255,29.8808,185376.0
2017-07-03 11:30:00,32.4,32.58,32.4,32.58,143982.0,29.8716,30.0375,29.8716,30.0375,143982.0
2017-07-03 12:00:00,32.57,32.58,32.48,32.53,316847.0,30.0283,30.0375,29.9453,29.9914,316847.0
2017-07-03 12:30:00,32.54,32.55,32.15,32.19,1069626.0,30.0006,30.0099,29.6411,29.678,1069626.0
2017-07-05 09:30:00,32.33,32.39,32.14,32.39,344873.0,29.807,29.8623,29.6319,29.8623,344873.0
2017-07-05 10:00:00,32.4,32.68,32.4,32.53,377731.0,29.8716,30.1297,29.8716,29.9914,377731.0
2017-07-05 10:30:00,32.53,32.62,32.3,32.3,266040.0,29.9914,30.0744,29.7794,29.7794,266040.0
2017-07-05 11:00:00,32.29,32.35,32.2,32.32,197125.0,29.7701,29.8255,29.6872,29.7978,197125.0
2017-07-05 11:30:00,32.32,32.41,32.3,32.32,106653.0,29.7978,29.8808,29.7794,29.7978,106653.0
2017-07-05 12:00:00,32.32,32.38,32.25,32.35,128715.0,29.7978,29.8531,29.7333,29.8255,128715.0
2017-07-05 12:30:00,32.36,32.37,32.25,32.29,134020.0,29.8347,29.8439,29.7333,29.7701,134020.0
2017-07-05 13:00:00,32.29,32.29,32.17,32.21,171151.0,29.7701,29.7701,29.6595,29.6964,171151.0
2017-07-05 13:30:00,32.2,32.29,32.2,32.23,100220.0,29.6872,29.7701,29.6872,29.7148,100220.0
2017-07-05 14:00:00,32.27,32.33,31.95,32.09,404483.0,29.7517,29.807,29.4567,29.5858,404483.0
2017-07-05 14:30:00,32.08,32.24,32.03,32.22,169465.0,29.5765,29.724,29.5304,29.7056,169465.0
2017-07-05 15:00:00,32.21,32.55,32.18,32.52,235933.0,29.6964,30.0099,29.6687,29.9822,235933.0
2017-07-05 15:30:00,32.52,32.6,32.33,32.56,1000731.0,29.9822,30.056,29.807,30.0191,1000731.0
2017-07-06 09:30:00,32.37,32.37,32.13,32.21,487113.0,29.8439,29.8439,29.6226,29.6964,487113.0
2017-07-06 10:00:00,32.21,32.26,32.0,32.03,351644.0,29.6964,29.7425,29.5028,29.5304,351644.0
2017-07-06 10:30:00,32.02,32.1,31.88,32.07,294283.0,29.5212,29.595,29.3921,29.5673,294283.0
2017-07-06 11:00:00,32.07,32.14,31.96,32.05,214204.0,29.5673,29.6319,29.4659,29.5489,214204.0
2017-07-06 11:30:00,32.05,32.13,31.98,32.02,125738.0,29.5489,29.6226,29.4843,29.5212,125738.0
2017-07-06 12:00:00,32.02,32.07,31.98,32.02,117617.0,29.5212,29.5673,29.4843,29.5212,117617.0
2017-07-06 12:30:00,32.01,32.05,31.93,32.04,135450.0,29.512,29.5489,29.4382,29.5397,135450.0
2017-07-06 13:00:00,32.03,32.1,31.97,32.03,129059.0,29.5304,29.595,29.4751,29.5304,129059.0
2017-07-06 13:30:00,32.05,32.06,31.92,31.97,170578.0,29.5489,29.5581,29.429,29.4751,170578.0
2017-07-06 14:00:00,31.96,32.05,31.94,32.02,133839.0,29.4659,29.5489,29.4475,29.5212,133839.0
2017-07-06 14:30:00,32.01,32.05,31.89,31.96,170888.0,29.512,29.5489,29.4014,29.4659,170888.0
2017-07-06 15:00:00,31.96,32.06,31.95,31.99,177827.0,29.4659,29.5581,29.4567,29.4936,177827.0
2017-07-06 15:30:00,31.99,32.06,31.92,32.02,696467.0,29.4936,29.5581,29.429,29.5212,696467.0
2017-07-07 09:30:00,31.63,31.77,31.41,31.49,322660.0,29.1617,29.2907,28.9588,29.0326,322660.0
2017-07-07 10:00:00,31.49,31.5,31.16,31.2,337389.0,29.0326,29.0418,28.7283,28.7652,337389.0
2017-07-07 10:30:00,31.2,31.38,31.17,31.22,256740.0,28.7652,28.9312,28.7376,28.7836,256740.0
2017-07-07 11:00:00,31.22,31.22,30.98,31.1,292271.0,28.7836,28.7836,28.5624,28.673,292271.0
2017-07-07 11:30:00,31.11,31.22,31.01,31.19,191985.0,28.6822,28.7836,28.59,28.756,191985.0
2017-07-07 12:00:00,31.19,31.38,31.19,31.27,167898.0,28.756,28.9312,28.756,28.8297,167898.0
2017-07-07 12:30:00,31.27,31.29,31.19,31.19,130045.0,28.8297,28.8482,28.756,28.756,130045.0
2017-07-07 13:00:00,31.2,31.26,31.15,31.23,165120.0,28.7652,28.8205,28.7191,28.7929,165120.0
2017-07-07 13:30:00,31.23,31.32,31.21,31.23,80893.0,28.7929,28.8758,28.7744,28.7929,80893.0
2017-07-07 14:00:00,31.23,31.24,31.15,31.18,133326.0,28.7929,28.8021,28.7191,28.7468,133326.0
2017-07-07 14:30:00,31.18,31.21,31.06,31.06,133206.0,28.7468,28.7744,28.6361,28.6361,133206.0
2017-07-07 15:00:00,31.06,31.21,31.06,31.16,238456.0,28.6361,28.7744,28.6361,28.7283,238456.0
2017-07-07 15:30:00,31.16,31.33,31.14,31.31,652708.0,28.7283,28.8851,28.7099,28.8666,652708.0
2017-07-10 09:30:00,30.97,31.55,30.97,31.53,317169.0,28.5532,29.0879,28.5532,29.0695,317169.0
2017-07-10 10:00:00,31.53,31.7,31.42,31.45,184364.0,29.0695,29.2262,28.968,28.9957,184364.0
2017-07-10 10:30:00,31.45,31.68,31.39,31.61,153205.0,28.9957,29.2078,28.9404,29.1432,153205.0
2017-07-10 11:00:00,31.62,31.86,31.62,31.75,169430.0,29.1524,29.3737,29.1524,29.2723,169430.0
2017-07-10 11:30:00,31.74,31.83,31.68,31.72,134809.0,29.2631,29.346,29.2078,29.2446,134809.0
2017-07-10 12:00:00,31.72,31.85,31.71,31.78,118135.0,29.2446,29.3645,29.2354,29.2999,118135.0
2017-07-10 12:30:00,31.78,31.79,31.7,31.75,135101.0,29.2999,29.3092,29.2262,29.2723,135101.0
2017-07-10 13:00:00,31.75,31.99,31.74,31.98,119521.0,29.2723,29.4936,29.2631,29.4843,119521.0
2017-07-10 13:30:00,31.99,32.07,31.94,31.99,164167.0,29.4936,29.5673,29.4475,29.4936,164167.0
2017-07-10 14:00:00,31.99,32.06,31.97,32.02,85306.0,29.4936,29.5581,29.4751,29.5212,85306.0
2017-07-10 14:30:00,32.03,32.1,32.0,32.02,140960.0,29.5304,29.595,29.5028,29.5212,140960.0
2017-07-10 15:00:00,32.02,32.04,31.92,31.94,128597.0,29.5212,29.5397,29.429,29.4475,128597.0
2017-07-10 15:30:00,31.95,32.1,31.95,32.04,710049.0,29.4567,29.595,29.4567,29.5397,710049.0
2017-07-11 09:30:00,32.01,32.01,31.58,31.62,327049.0,29.512,29.512,29.1156,29.1524,327049.0
2017-07-11 10:00:00,31.62,31.63,31.44,31.48,229549.0,29.1524,29.1617,28.9865,29.0234,229549.0
2017-07-11 10:30:00,31.48,31.67,31.48,31.62,156591.0,29.0234,29.1985,29.0234,29.1524,156591.0
2017-07-11 11:00:00,31.61,32.04,31.55,31.88,270819.0,29.1432,29.5397,29.0879,29.3921,270819.0
2017-07-11 11:30:00,31.89,31.99,31.74,31.8,166535.0,29.4014,29.4936,29.2631,29.3184,166535.0
2017-07-11 12:00:00,31.8,32.02,31.76,31.91,116567.0,29.3184,29.5212,29.2815,29.4198,116567.0
2017-07-11 12:30:00,31.92,32.11,31.92,31.95,122115.0,29.429,29.6042,29.429,29.4567,122115.0
2017-07-11 13:00:00,31.95,31.98,31.82,31.85,76655.0,29.4567,29.4843,29.3368,29.3645,76655.0
2017-07-11 13:30:00,31.85,32.03,31.82,31.93,94748.0,29.3645,29.5304,29.3368,29.4382,94748.0
2017-07-11 14:00:00,31.94,32.07,31.94,32.06,72331.0,29.4475,29.5673,29.4475,29.5581,72331.0
2017-07-11 14:30:00,32.07,32.23,32.07,32.15,111396.0,29.5673,29.7148,29.5673,29.6411,111396.0
2017-07-11 15:00:00,32.16,32.21,32.08,32.17,112908.0,29.6503,29.6964,29.5765,29.6595,112908.0
2017-07-11 15:30:00,32.16,32.2,32.1,32.18,482930.0,29.6503,29.6872,29.595,29.6687,482930.0
2017-07-12 09:30:00,32.53,32.76,32.38,32.43,380071.0,29.9914,30.2035,29.8531,29.8992,380071.0
2017-07-12 10:00:00,32.43,32.64,32.37,32.45,178490.0,29.8992,30.0928,29.8439,29.9177,178490.0
2017-07-12 10:30:00,32.45,32.63,32.42,32.53,158125.0,29.9177,30.0836,29.89,29.9914,158125.0
2017-07-12 11:00:00,32.53,32.54,32.28,32.41,169768.0,29.9914,30.0006,29.7609,29.8808,169768.0
2017-07-12 11:30:00,32.41,32.58,32.39,32.57,128035.0,29.8808,30.0375,29.8623,30.0283,128035.0
2017-07-12 12:00:00,32.58,32.64,32.54,32.61,136593.0,30.0375,30.0928,30.0006,30.0652,136593.0
2017-07-12 12:30:00,32.63,32.64,32.57,32.6,80885.0,30.0836,30.0928,30.0283,30.056,80885.0
2017-07-12 13:00:00,32.6,32.61,32.49,32.49,90199.0,30.056,30.0652,29.9545,29.9545,90199.0
2017-07-12 13:30:00,32.5,32.57,32.46,32.53,94384.0,29.9638,30.0283,29.9269,29.9914,94384.0
2017-07-12 14:00:00,32.51,32.6,32.44,32.44,102127.0,29.973,30.056,29.9084,29.9084,102127.0
2017-07-12 14:30:00,32.44,32.45,32.38,32.38,75708.0,29.9084,29.9177,29.8531,29.8531,75708.0
2017-07-12 15:00:00,32.4,32.47,32.36,32.47,110013.0,29.8716,29.9361,29.8347,29.9361,110013.0
2017-07-12 15:30:00,32.47,32.49,32.25,32.29,539178.0,29.9361,29.9545,29.7333,29.7701,539178.0
2017-07-13 09:30:00,32.3,32.44,32.27,32.41,247757.0,29.7794,29.9084,29.7517,29.8808,247757.0
2017-07-13 10:00:00,32.4,32.4,31.81,31.93,254648.0,29.8716,29.8716,29.3276,29.4382,254648.0
2017-07-13 10:30:00,31.92,32.03,31.8,31.97,205707.0,29.429,29.5304,29.3184,29.4751,205707.0
2017-07-13 11:00:00,31.98,32.09,31.89,32.0,148193.0,29.4843,29.5858,29.4014,29.5028,148193.0
2017-07-13 11:30:00,32.01,32.02,31.78,31.91,145639.0,29.512,29.5212,29.2999,29.4198,145639.0
2017-07-13 12:00:00,31.9,31.96,31.89,31.91,54947.0,29.4106,29.4659,29.4014,29.4198,54947.0
2017-07-13 12:30:00,31.91,32.02,31.91,32.0,50890.0,29.4198,29.5212,29.4198,29.5028,50890.0
2017-07-13 13:00:00,32.0,32.02,31.95,32.0,67164.0,29.5028,29.5212,29.4567,29.5028,67164.0
2017-07-13 13:30:00,32.0,32.11,32.0,32.06,72327.0,29.5028,29.6042,29.5028,29.5581,72327.0
2017-07-13 14:00:00,32.06,32.06,32.0,32.05,62441.0,29.5581,29.5581,29.5028,29.5489,62441.0
2017-07-13 14:30:00,32.04,32.21,32.04,32.16,149761.0,29.5397,29.6964,29.5397,29.6503,149761.0
2017-07-13 15:00:00,32.16,32.17,31.99,31.99,137149.0,29.6503,29.6595,29.4936,29.4936,137149.0
2017-07-13 15:30:00,31.99,31.99,31.82,31.89,514579.0,29.4936,29.4936,29.3368,29.4014,514579.0
2017-07-14 09:30:00,32.44,32.63,32.29,32.54,345590.0,29.9084,30.0836,29.7701,30.0006,345590.0
2017-07-14 10:00:00,32.54,32.65,32.36,32.39,318523.0,30.0006,30.1021,29.8347,29.8623,318523.0
2017-07-14 10:30:00,32.38,32.51,32.35,32.49,149628.0,29.8531,29.973,29.8255,29.9545,149628.0
2017-07-14 11:00:00,32.49,32.61,32.45,32.56,195811.0,29.9545,30.0652,29.9177,30.0191,195811.0
2017-07-14 11:30:00,32.57,32.57,32.46,32.54,109361.0,30.0283,30.0283,29.9269,30.0006,109361.0
2017-07-14 12:00:00,32.55,32.56,32.48,32.51,106385.0,30.0099,30.0191,29.9453,29.973,106385.0
2017-07-14 12:30:00,32.5,32.58,32.48,32.51,118188.0,29.9638,30.0375,29.9453,29.973,118188.0
2017-07-14 13:00:00,32.52,32.57,32.51,32.57,76102.0,29.9822,30.0283,29.973,30.0283,76102.0
2017-07-14 13:30:00,32.58,32.58,32.5,32.56,113471.0,30.0375,30.0375,29.9638,30.0191,113471.0
2017-07-14 14:00:00,32.56,32.58,32.49,32.52,122931.0,30.0191,30.0375,29.9545,29.9822,122931.0
2017-07-14 14:30:00,32.51,32.52,32.43,32.47,120337.0,29.973,29.9822,29.8992,29.9361,120337.0
2017-07-14 15:00:00,32.48,32.51,32.45,32.47,187914.0,29.9453,29.973,29.9177,29.9361,187914.0
2017-07-14 15:30:00,32.47,32.58,32.37,32.39,485837.0,29.9361,30.0375,29.8439,29.8623,485837.0
2017-07-17 09:30:00,32.67,32.94,32.66,32.87,334649.0,30.1205,30.3694,30.1113,30.3049,334649.0
2017-07-17 10:00:00,32.88,32.91,32.79,32.85,185725.0,30.3141,30.3418,30.2311,30.2864,185725.0
2017-07-17 10:30:00,32.83,32.92,32.71,32.81,193680.0,30.268,30.351,30.1574,30.2496,193680.0
2017-07-17 11:00:00,32.81,32.88,32.74,32.85,173998.0,30.2496,30.3141,30.185,30.2864,173998.0
2017-07-17 11:30:00,32.84,32.84,32.74,32.78,100123.0,30.2772,30.2772,30.185,30.2219,100123.0
2017-07-17 12:00:00,32.78,32.81,32.74,32.75,80042.0,30.2219,30.2496,30.185,30.1943,80042.0
2017-07-17 12:30:00,32.74,32.8,32.73,32.78,68982.0,30.185,30.2403,30.1758,30.2219,68982.0
2017-07-17 13:00:00,32.78,32.78,32.61,32.67,121636.0,30.2219,30.2219,30.0652,30.1205,121636.0
2017-07-17 13:30:00,32.66,32.82,32.66,32.8,116109.0,30.1113,30.2588,30.1113,30.2403,116109.0
2017-07-17 14:00:00,32.79,32.79,32.74,32.76,93613.0,30.2311,30.2311,30.185,30.2035,93613.0
2017-07-17 14:30:00,32.76,32.8,32.76,32.76,118988.0,30.2035,30.2403,30.2035,30.2035,118988.0
2017-07-17 15:00:00,32.76,32.76,32.69,32.69,196198.0,30.2035,30.2035,30.1389,30.1389,196198.0
2017-07-17 15:30:00,32.69,32.78,32.68,32.75,437515.0,30.1389,30.2219,30.1297,30.1943,437515.0
2017-07-18 09:30:00,33.04,33.13,32.95,33.04,303895.0,30.4616,30.5446,30.3786,30.4616,303895.0
2017-07-18 10:00:00,33.04,33.16,32.97,33.07,192048.0,30.4616,30.5723,30.3971,30.4893,192048.0
2017-07-18 10:30:00,33.08,33.15,33.03,33.09,130196.0,30.4985,30.563,30.4524,30.5077,130196.0
2017-07-18 11:00:00,33.09,33.11,33.03,33.06,92811.0,30.5077,30.5262,30.4524,30.4801,92811.0
2017-07-18 11:30:00,33.06,33.08,32.97,32.99,105845.0,30.4801,30.4985,30.3971,30.4155,105845.0
2017-07-18 12:00:00,33.0,33.08,32.96,33.0,145576.0,30.4247,30.4985,30.3879,30.4247,145576.0
2017-07-18 12:30:00,32.99,33.01,32.92,32.98,84924.0,30.4155,30.434,30.351,30.4063,84924.0
2017-07-18 13:00:00,32.99,33.01,32.91,32.95,55694.0,30.4155,30.434,30.3418,30.3786,55694.0
2017-07-18 13:30:00,32.95,32.97,32.81,32.82,74791.0,30.3786,30.3971,30.2496,30.2588,74791.0
2017-07-18 14:00:00,32.82,32.97,32.82,32.93,61414.0,30.2588,30.3971,30.2588,30.3602,61414.0
2017-07-18 14:30:00,32.94,33.03,32.92,33.01,81001.0,30.3694,30.4524,30.351,30.434,81001.0
2017-07-18 15:00:00,33.01,33.02,32.92,32.96,94315.0,30.434,30.4432,30.351,30.3879,94315.0
2017-07-18 15:30:00,32.95,33.03,32.9,32.93,340547.0,30.3786,30.4524,30.3325,30.3602,340547.0
2017-07-19 09:30:00,32.85,33.08,32.82,32.91,178531.0,30.2864,30.4985,30.2588,30.3418,178531.0
2017-07-19 10:00:00,32.93,32.94,32.58,32.62,213151.0,30.3602,30.3694,30.0375,30.0744,213151.0
2017-07-19 10:30:00,32.64,32.8,32.61,32.78,116581.0,30.0928,30.2403,30.0652,30.2219,116581.0
2017-07-19 11:00:00,32.78,32.9,32.78,32.85,110951.0,30.2219,30.3325,30.2219,30.2864,110951.0
2017-07-19 11:30:00,32.87,32.89,32.75,32.81,88117.0,30.3049,30.3233,30.1943,30.2496,88117.0
2017-07-19 12:00:00,32.81,32.92,32.81,32.87,81298.0,30.2496,30.351,30.2496,30.3049,81298.0
2017-07-19 12:30:00,32.87,32.92,32.81,32.9,91097.0,30.3049,30.351,30.2496,30.3325,91097.0
2017-07-19 13:00:00,32.91,32.93,32.84,32.9,72268.0,30.3418,30.3602,30.2772,30.3325,72268.0
2017-07-19 13:30:00,32.91,32.98,32.9,32.93,52039.0,30.3418,30.4063,30.3325,30.3602,52039.0
2017-07-19 14:00:00,32.92,32.94,32.87,32.94,51996.0,30.351,30.3694,30.3049,30.3694,51996.0
2017-07-19 14:30:00,32.95,32.97,32.89,32.92,108541.0,30.3786,30.3971,30.3233,30.351,108541.0
2017-07-19 15:00:00,32.92,32.97,32.9,32.96,141653.0,30.351,30.3971,30.3325,30.3879,141653.0
2017-07-19 15:30:00,32.95,32.95,32.77,32.81,385802.0,30.3786,30.3786,30.2127,30.2496,385802.0
2017-07-20 09:30:00,32.81,32.92,32.69,32.69,177691.0,30.2496,30.351,30.1389,30.1389,177691.0
2017-07-20 10:00:00,32.68,32.75,32.64,32.72,147089.0,30.1297,30.1943,30.0928,30.1666,147089.0
2017-07-20 10:30:00,32.73,33.13,32.73,33.02,315492.0,30.1758,30.5446,30.1758,30.4432,315492.0
2017-07-20 11:00:00,33.02,33.07,32.93,33.05,137151.0,30.4432,30.4893,30.3602,30.4708,137151.0
2017-07-20 11:30:00,33.05,33.07,32.96,32.99,95193.0,30.4708,30.4893,30.3879,30.4155,95193.0
2017-07-20 12:00:00,32.99,33.09,32.96,33.08,89034.0,30.4155,30.5077,30.3879,30.4985,89034.0
2017-07-20 12:30:00,33.09,33.09,32.99,33.05,78696.0,30.5077,30.5077,30.4155,30.4708,78696.0
2017-07-20 13:00:00,33.06,33.06,32.97,33.01,97766.0,30.4801,30.4801,30.3971,30.434,97766.0
2017-07-20 13:30:00,33.0,33.02,32.94,32.98,51423.0,30.4247,30.4432,30.3694,30.4063,51423.0
2017-07-20 14:00:00,32.98,33.09,32.97,33.04,92913.0,30.4063,30.5077,30.3971,30.4616,92913.0
2017-07-20 14:30:00,33.05,33.05,32.97,33.0,97318.0,30.4708,30.4708,30.3971,30.4247,97318.0
2017-07-20 15:00:00,33.01,33.01,32.9,32.93,82272.0,30.434,30.434,30.3325,30.3602,82272.0
2017-07-20 15:30:00,32.93,32.98,32.85,32.96,323128.0,30.3602,30.4063,30.2864,30.3879,323128.0
2017-07-21 09:30:00,33.23,33.25,33.01,33.05,276667.0,30.6368,30.6552,30.434,30.4708,276667.0
2017-07-21 10:00:00,33.03,33.13,32.95,33.07,270456.0,30.4524,30.5446,30.3786,30.4893,270456.0
2017-07-21 10:30:00,33.08,33.15,33.01,33.06,169410.0,30.4985,30.563,30.434,30.4801,169410.0
2017-07-21 11:00:00,33.06,33.11,33.04,33.04,72906.0,30.4801,30.5262,30.4616,30.4616,72906.0
2017-07-21 11:30:00,33.04,33.14,33.04,33.09,75718.0,30.4616,30.5538,30.4616,30.5077,75718.0
2017-07-21 12:00:00,33.08,33.17,33.08,33.13,78394.0,30.4985,30.5815,30.4985,30.5446,78394.0
2017-07-21 12:30:00,33.13,33.19,33.1,33.18,62897.0,30.5446,30.5999,30.5169,30.5907,62897.0
2017-07-21 13:00:00,33.18,33.23,33.13,33.23,68350.0,30.5907,30.6368,30.5446,30.6368,68350.0
2017-07-21 13:30:00,33.22,33.22,33.11,33.19,61400.0,30.6276,30.6276,30.5262,30.5999,61400.0
2017-07-21 14:00:00,33.18,33.24,33.13,33.2,62784.0,30.5907,30.646,30.5446,30.6091,62784.0
2017-07-21 14:30:00,33.19,33.22,33.14,33.16,71742.0,30.5999,30.6276,30.5538,30.5723,71742.0
2017-07-21 15:00:00,33.16,33.19,33.04,33.07,115283.0,30.5723,30.5999,30.4616,30.4893,115283.0
2017-07-21 15:30:00,33.07,33.16,33.07,33.13,395071.0,30.4893,30.5723,30.4893,30.5446,395071.0
2017-07-24 09:30:00,33.23,33.23,33.05,33.07,207026.0,30.6368,30.6368,30.4708,30.4893,207026.0
2017-07-24 10:00:00,33.08,33.11,32.98,33.01,111439.0,30.4985,30.5262,30.4063,30.434,111439.0
2017-07-24 10:30:00,33.01,33.02,32.81,32.82,82409.0,30.434,30.4432,30.2496,30.2588,82409.0
2017-07-24 11:00:00,32.84,32.87,32.76,32.83,79407.0,30.2772,30.3049,30.2035,30.268,79407.0
2017-07-24 11:30:00,32.83,32.89,32.75,32.81,80354.0,30.268,30.3233,30.1943,30.2496,80354.0
2017-07-24 12:00:00,32.81,32.81,32.55,32.61,142417.0,30.2496,30.2496,30.0099,30.0652,142417.0
2017-07-24 12:30:00,32.62,32.76,32.62,32.71,81432.0,30.0744,30.2035,30.0744,30.1574,81432.0
2017-07-24 13:00:00,32.71,32.74,32.59,32.62,66372.0,30.1574,30.185,30.0467,30.0744,66372.0
2017-07-24 13:30:00,32.62,32.62,32.44,32.47,184167.0,30.0744,30.0744,29.9084,29.9361,184167.0
2017-07-24 14:00:00,32.47,32.55,32.42,32.47,128089.0,29.9361,30.0099,29.89,29.9361,128089.0
2017-07-24 14:30:00,32.47,32.51,32.33,32.49,122725.0,29.9361,29.973,29.807,29.9545,122725.0
2017-07-24 15:00:00,32.5,32.5,32.42,32.43,97658.0,29.9638,29.9638,29.89,29.8992,97658.0
2017-07-24 15:30:00,32.43,32.54,32.42,32.51,481059.0,29.8992,30.0006,29.89,29.973,481059.0
2017-07-25 09:30:00,32.52,32.81,32.48,32.76,258244.0,29.9822,30.2496,29.9453,30.2035,258244.0
2017-07-25 10:00:00,32.76,32.76,32.57,32.59,104751.0,30.2035,30.2035,30.0283,30.0467,104751.0
2017-07-25 10:30:00,32.58,32.67,32.38,32.39,122810.0,30.0375,30.1205,29.8531,29.8623,122810.0
2017-07-25 11:00:00,32.39,32.47,32.3,32.39,194664.0,29.8623,29.9361,29.7794,29.8623,194664.0
2017-07-25 11:30:00,32.42,32.53,32.4,32.51,130261.0,29.89,29.9914,29.8716,29.973,130261.0
2017-07-25 12:00:00,32.53,32.54,32.35,32.41,161108.0,29.9914,30.0006,29.8255,29.8808,161108.0
2017-07-25 12:30:00,32.4,32.41,32.33,32.37,84240.0,29.8716,29.8808,29.807,29.8439,84240.0
2017-07-25 13:00:00,32.38,32.45,32.38,32.45,48365.0,29.8531,29.9177,29.8531,29.9177,48365.0
2017-07-25 13:30:00,32.46,32.5,32.37,32.47,57230.0,29.9269,29.9638,29.8439,29.9361,57230.0
2017-07-25 14:00:00,32.48,32.49,32.37,32.39,78409.0,29.9453,29.9545,29.8439,29.8623,78409.0
2017-07-25 14:30:00,32.41,32.45,32.34,32.36,80982.0,29.8808,29.9177,29.8162,29.8347,80982.0
2017-07-25 15:00:00,32.36,32.46,32.25,32.27,135222.0,29.8347,29.9269,29.7333,29.7517,135222.0
2017-07-25 15:30:00,32.28,32.35,32.25,32.32,382051.0,29.7609,29.8255,29.7333,29.7978,382051.0
2017-07-26 09:30:00,32.31,32.56,32.27,32.5,241239.0,29.7886,30.0191,29.7517,29.9638,241239.0
2017-07-26 10:00:00,32.51,32.67,32.51,32.52,217145.0,29.973,30.1205,29.973,29.9822,217145.0
2017-07-26 10:30:00,32.53,32.59,32.4,32.41,157148.0,29.9914,30.0467,29.8716,29.8808,157148.0
2017-07-26 11:00:00,32.4,32.49,32.39,32.47,90259.0,29.8716,29.9545,29.8623,29.9361,90259.0
2017-07-26 11:30:00,32.47,32.58,32.46,32.55,71019.0,29.9361,30.0375,29.9269,30.0099,71019.0
2017-07-26 12:00:00,32.55,32.59,32.53,32.57,43907.0,30.0099,30.0467,29.9914,30.0283,43907.0
2017-07-26 12:30:00,32.58,32.59,32.54,32.56,30999.0,30.0375,30.0467,30.0006,30.0191,30999.0
2017-07-26 13:00:00,32.56,32.65,32.55,32.63,63365.0,30.0191,30.1021,30.0099,30.0836,63365.0
2017-07-26 13:30:00,32.63,32.82,32.62,32.71,136577.0,30.0836,30.2588,30.0744,30.1574,136577.0
2017-07-26 14:00:00,32.73,33.24,32.6,33.24,622532.0,30.1758,30.646,30.056,30.646,622532.0
2017-07-26 14:30:00,33.24,33.26,33.12,33.26,384151.0,30.646,30.6645,30.5354,30.6645,384151.0
2017-07-26 15:00:00,33.26,33.78,33.25,33.48,967569.0,30.6645,31.1439,30.6552,30.8673,967569.0
2017-07-26 15:30:00,33.48,33.67,33.4,33.53,920736.0,30.8673,31.0425,30.7935,30.9134,920736.0
2017-07-27 09:30:00,33.47,33.6,33.12,33.28,526079.0,30.8581,30.9779,30.5354,30.6829,526079.0
2017-07-27 10:00:00,33.29,33.4,33.1,33.1,243464.0,30.6921,30.7935,30.5169,30.5169,243464.0
2017-07-27 10:30:00,33.1,33.18,32.98,33.12,205694.0,30.5169,30.5907,30.4063,30.5354,205694.0
2017-07-27 11:00:00,33.14,33.26,33.0,33.0,103605.0,30.5538,30.6645,30.4247,30.4247,103605.0
2017-07-27 11:30:00,32.98,33.01,32.88,32.98,122608.0,30.4063,30.434,30.3141,30.4063,122608.0
2017-07-27 12:00:00,32.98,33.03,32.78,32.95,86234.0,30.4063,30.4524,30.2219,30.3786,86234.0
2017-07-27 12:30:00,32.95,33.09,32.93,33.07,98253.0,30.3786,30.5077,30.3602,30.4893,98253.0
2017-07-27 13:00:00,33.08,33.22,32.97,33.06,258361.0,30.4985,30.6276,30.3971,30.4801,258361.0
2017-07-27 13:30:00,33.06,33.16,32.98,33.1,160062.0,30.4801,30.5723,30.4063,30.5169,160062.0
2017-07-27 14:00:00,33.1,33.13,33.0,33.09,113202.0,30.5169,30.5446,30.4247,30.5077,113202.0
2017-07-27 14:30:00,33.09,33.15,33.03,33.04,78851.0,30.5077,30.563,30.4524,30.4616,78851.0
2017-07-27 15:00:00,33.06,33.1,32.99,33.1,75453.0,30.4801,30.5169,30.4155,30.5169,75453.0
2017-07-27 15:30:00,33.09,33.1,32.92,32.93,410016.0,30.5077,30.5169,30.351,30.3602,410016.0
2017-07-28 09:30:00,33.05,33.36,33.05,33.31,273652.0,30.4708,30.7566,30.4708,30.7105,273652.0
2017-07-28 10:00:00,33.33,33.53,33.3,33.49,218622.0,30.729,30.9134,30.7013,30.8765,218622.0
2017-07-28 10:30:00,33.5,33.64,33.45,33.53,237959.0,30.8857,31.0148,30.8396,30.9134,237959.0
2017-07-28 11:00:00,33.52,33.7,33.48,33.62,327297.0,30.9042,31.0701,30.8673,30.9964,327297.0
2017-07-28 11:30:00,33.61,33.63,33.49,33.6,243347.0,30.9871,31.0056,30.8765,30.9779,243347.0
2017-07-28 12:00:00,33.59,33.62,33.49,33.55,137465.0,30.9687,30.9964,30.8765,30.9318,137465.0
2017-07-28 12:30:00,33.55,33.57,33.5,33.51,148333.0,30.9318,30.9503,30.8857,30.8949,148333.0
2017-07-28 13:00:00,33.52,33.58,33.52,33.52,189716.0,30.9042,30.9595,30.9042,30.9042,189716.0
2017-07-28 13:30:00,33.52,33.56,33.48,33.51,165315.0,30.9042,30.941,30.8673,30.8949,165315.0
2017-07-28 14:00:00,33.5,33.53,33.42,33.52,134422.0,30.8857,30.9134,30.812,30.9042,134422.0
2017-07-28 14:30:00,33.51,33.65,33.51,33.62,136873.0,30.8949,31.024,30.8949,30.9964,136873.0
2017-07-28 15:00:00,33.63,33.64,33.55,33.58,173619.0,31.0056,31.0148,30.9318,30.9595,173619.0
2017-07-28 15:30:00,33.58,33.66,33.56,33.65,460980.0,30.9595,31.0332,30.941,31.024,460980.0
2017-07-31 09:30:00,33.64,33.64,33.41,33.6,434092.0,31.0148,31.0148,30.8027,30.9779,434092.0
2017-07-31 10:00:00,33.59,33.9,33.58,33.75,286221.0,30.9687,31.2545,30.9595,31.1162,286221.0
2017-07-31 10:30:00,33.75,33.89,33.72,33.86,198956.0,31.1162,31.2453,31.0886,31.2176,198956.0
2017-07-31 11:00:00,33.86,33.87,33.69,33.71,144613.0,31.2176,31.2268,31.0609,31.0793,144613.0
2017-07-31 11:30:00,33.72,33.73,33.61,33.64,122292.0,31.0886,31.0978,30.9871,31.0148,122292.0
2017-07-31 12:00:00,33.64,33.66,33.55,33.63,71008.0,31.0148,31.0332,30.9318,31.0056,71008.0
2017-07-31 12:30:00,33.64,33.67,33.61,33.66,66385.0,31.0148,31.0425,30.9871,31.0332,66385.0
2017-07-31 13:00:00,33.66,33.68,33.6,33.67,178487.0,31.0332,31.0517,30.9779,31.0425,178487.0
2017-07-31 13:30:00,33.67,33.7,33.56,33.59,85045.0,31.0425,31.0701,30.941,30.9687,85045.0
2017-07-31 14:00:00,33.59,33.63,33.55,33.62,84457.0,30.9687,31.0056,30.9318,30.9964,84457.0
2017-07-31 14:30:00,33.62,33.68,33.55,33.67,98220.0,30.9964,31.0517,30.9318,31.0425,98220.0
2017-07-31 15:00:00,33.67,33.69,33.59,33.59,93527.0,31.0425,31.0609,30.9687,30.9687,93527.0
2017-07-31 15:30:00,33.58,33.63,33.56,33.61,246114.0,30.9595,31.0056,30.941,30.9871,246114.0
2017-08-01 09:30:00,33.43,33.74,33.37,33.65,263719.0,30.8212,31.107,30.7659,31.024,263719.0
2017-08-01 10:00:00,33.63,33.97,33.62,33.84,353406.0,31.0056,31.319,30.9964,31.1992,353406.0
2017-08-01 10:30:00,33.85,33.86,33.66,33.79,147784.0,31.2084,31.2176,31.0332,31.1531,147784.0
2017-08-01 11:00:00,33.79,33.82,33.6,33.61,125450.0,31.1531,31.1807,30.9779,30.9871,125450.0
2017-08-01 11:30:00,33.62,33.64,33.49,33.59,98418.0,30.9964,31.0148,30.8765,30.9687,98418.0
2017-08-01 12:00:00,33.58,33.67,33.57,33.66,46669.0,30.9595,31.0425,30.9503,31.0332,46669.0
2017-08-01 12:30:00,33.67,33.71,33.64,33.71,43466.0,31.0425,31.0793,31.0148,31.0793,43466.0
2017-08-01 13:00:00,33.7,33.77,33.69,33.73,83325.0,31.0701,31.1347,31.0609,31.0978,83325.0
2017-08-01 13:30:00,33.73,33.77,33.69,33.69,50043.0,31.0978,31.1347,31.0609,31.0609,50043.0
2017-08-01 14:00:00,33.7,33.71,33.61,33.64,65951.0,31.0701,31.0793,30.9871,31.0148,65951.0
2017-08-01 14:30:00,33.64,33.65,33.56,33.63,60824.0,31.0148,31.024,30.941,31.0056,60824.0
2017-08-01 15:00:00,33.63,33.65,33.54,33.55,82076.0,31.0056,31.024,30.9226,30.9318,82076.0
2017-08-01 15:30:00,33.56,33.59,33.5,33.53,359233.0,30.941,30.9687,30.8857,30.9134,359233.0
2017-08-02 09:30:00,33.39,33.7,33.35,33.63,253844.0,30.7843,31.0701,30.7474,31.0056,253844.0
2017-08-02 10:00:00,33.63,33.65,33.44,33.45,181285.0,31.0056,31.024,30.8304,30.8396,181285.0
2017-08-02 10:30:00,33.45,33.47,33.39,33.46,174700.0,30.8396,30.8581,30.7843,30.8488,174700.0
2017-08-02 11:00:00,33.46,33.61,33.45,33.57,159277.0,30.8488,30.9871,30.8396,30.9503,159277.0
2017-08-02 11:30:00,33.58,33.62,33.54,33.61,73469.0,30.9595,30.9964,30.9226,30.9871,73469.0
2017-08-02 12:00:00,33.6,33.63,33.49,33.5,56442.0,30.9779,31.0056,30.8765,30.8857,56442.0
2017-08-02 12:30:00,33.49,33.53,33.47,33.52,52371.0,30.8765,30.9134,30.8581,30.9042,52371.0
2017-08-02 13:00:00,33.53,33.61,33.53,33.57,107189.0,30.9134,30.9871,30.9134,30.9503,107189.0
2017-08-02 13:30:00,33.56,33.56,33.39,33.43,109797.0,30.941,30.941,30.7843,30.8212,109797.0
2017-08-02 14:00:00,33.42,33.45,33.35,33.44,48213.0,30.812,30.8396,30.7474,30.8304,48213.0
2017-08-02 14:30:00,33.43,33.43,33.29,33.32,84152.0,30.8212,30.8212,30.6921,30.7198,84152.0
2017-08-02 15:00:00,33.31,33.33,33.18,33.18,133532.0,30.7105,30.729,30.5907,30.5907,133532.0
2017-08-02 15:30:00,33.18,33.24,33.14,33.23,335311.0,30.5907,30.646,30.5538,30.6368,335311.0
2017-08-03 09:30:00,33.24,33.34,33.03,33.25,287386.0,30.646,30.7382,30.4524,30.6552,287386.0
2017-08-03 10:00:00,33.24,33.39,33.22,33.24,162337.0,30.646,30.7843,30.6276,30.646,162337.0
2017-08-03 10:30:00,33.24,33.37,33.19,33.36,107998.0,30.646,30.7659,30.5999,30.7566,107998.0
2017-08-03 11:00:00,33.35,33.38,33.26,33.3,58022.0,30.7474,30.7751,30.6645,30.7013,58022.0
2017-08-03 11:30:00,33.3,33.35,33.2,33.22,61873.0,30.7013,30.7474,30.6091,30.6276,61873.0
2017-08-03 12:00:00,33.22,33.24,33.17,33.19,53664.0,30.6276,30.646,30.5815,30.5999,53664.0
2017-08-03 12:30:00,33.18,33.29,33.16,33.19,67031.0,30.5907,30.6921,30.5723,30.5999,67031.0
2017-08-03 13:00:00,33.18,33.23,33.14,33.15,42671.0,30.5907,30.6368,30.5538,30.563,42671.0
2017-08-03 13:30:00,33.17,33.2,33.09,33.2,51681.0,30.5815,30.6091,30.5077,30.6091,51681.0
2017-08-03 14:00:00,33.2,33.21,33.09,33.09,46967.0,30.6091,30.6184,30.5077,30.5077,46967.0
2017-08-03 14:30:00,33.09,33.1,33.03,33.09,101413.0,30.5077,30.5169,30.4524,30.5077,101413.0
2017-08-03 15:00:00,33.08,33.17,33.07,33.13,123964.0,30.4985,30.5815,30.4893,30.5446,123964.0
2017-08-03 15:30:00,33.13,33.26,33.08,33.1,314722.0,30.5446,30.6645,30.4985,30.5169,314722.0
2017-08-04 09:30:00,32.77,32.85,32.37,32.49,652752.0,30.2127,30.2864,29.8439,29.9545,652752.0
2017-08-04 10:00:00,32.48,32.48,32.25,32.42,445926.0,29.9453,29.9453,29.7333,29.89,445926.0
2017-08-04 10:30:00,32.43,32.49,32.35,32.38,182211.0,29.8992,29.9545,29.8255,29.8531,182211.0
2017-08-04 11:00:00,32.38,32.4,32.26,32.28,250788.0,29.8531,29.8716,29.7425,29.7609,250788.0
2017-08-04 11:30:00,32.27,32.32,32.19,32.22,228340.0,29.7517,29.7978,29.678,29.7056,228340.0
2017-08-04 12:00:00,32.22,32.31,32.17,32.3,110469.0,29.7056,29.7886,29.6595,29.7794,110469.0
2017-08-04 12:30:00,32.31,32.37,32.23,32.23,106374.0,29.7886,29.8439,29.7148,29.7148,106374.0
2017-08-04 13:00:00,32.21,32.38,32.19,32.38,104805.0,29.6964,29.8531,29.678,29.8531,104805.0
2017-08-04 13:30:00,32.38,32.38,32.24,32.24,94413.0,29.8531,29.8531,29.724,29.724,94413.0
2017-08-04 14:00:00,32.24,32.27,32.21,32.26,104719.0,29.724,29.7517,29.6964,29.7425,104719.0
2017-08-04 14:30:00,32.26,32.28,32.15,32.21,107663.0,29.7425,29.7609,29.6411,29.6964,107663.0
2017-08-04 15:00:00,32.21,32.26,32.19,32.19,125284.0,29.6964,29.7425,29.678,29.678,125284.0
2017-08-04 15:30:00,32.2,32.4,32.14,32.37,784683.0,29.6872,29.8716,29.6319,29.8439,784683.0
2017-08-07 09:30:00,32.2,32.39,32.17,32.37,189424.0,29.6872,29.8623,29.6595,29.8439,189424.0
2017-08-07 10:00:00,32.38,32.46,32.23,32.27,151743.0,29.8531,29.9269,29.7148,29.7517,151743.0
2017-08-07 10:30:00,32.27,32.34,32.26,32.29,155066.0,29.7517,29.8162,29.7425,29.7701,155066.0
2017-08-07 11:00:00,32.29,32.3,32.26,32.28,116824.0,29.7701,29.7794,29.7425,29.7609,116824.0
2017-08-07 11:30:00,32.28,32.44,32.26,32.39,90361.0,29.7609,29.9084,29.7425,29.8623,90361.0
2017-08-07 12:00:00,32.39,32.42,32.33,32.33,34104.0,29.8623,29.89,29.807,29.807,34104.0
2017-08-07 12:30:00,32.33,32.39,32.33,32.37,34263.0,29.807,29.8623,29.807,29.8439,34263.0
2017-08-07 13:00:00,32.38,32.42,32.33,32.33,53120.0,29.8531,29.89,29.807,29.807,53120.0
2017-08-07 13:30:00,32.33,32.36,32.27,32.28,37524.0,29.807,29.8347,29.7517,29.7609,37524.0
2017-08-07 14:00:00,32.27,32.27,32.19,32.21,37405.0,29.7517,29.7517,29.678,29.6964,37405.0
2017-08-07 14:30:00,32.2,32.25,32.15,32.23,79151.0,29.6872,29.7333,29.6411,29.7148,79151.0
2017-08-07 15:00:00,32.23,32.25,32.16,32.17,79323.0,29.7148,29.7333,29.6503,29.6595,79323.0
2017-08-07 15:30:00,32.16,32.23,32.1,32.21,417183.0,29.6503,29.7148,29.595,29.6964,417183.0
2017-08-08 09:30:00,32.36,32.43,32.29,32.31,264137.0,29.8347,29.8992,29.7701,29.7886,264137.0
2017-08-08 10:00:00,32.29,32.29,32.06,32.16,416070.0,29.7701,29.7701,29.5581,29.6503,416070.0
2017-08-08 10:30:00,32.16,32.18,31.8,31.92,386153.0,29.6503,29.6687,29.3184,29.429,386153.0
2017-08-08 11:00:00,31.92,32.04,31.85,32.02,156843.0,29.429,29.5397,29.3645,29.5212,156843.0
2017-08-08 11:30:00,32.01,32.03,31.93,31.98,92638.0,29.512,29.5304,29.4382,29.4843,92638.0
2017-08-08 12:00:00,31.99,32.12,31.99,32.08,91221.0,29.4936,29.6134,29.4936,29.5765,91221.0
2017-08-08 12:30:00,32.09,32.09,31.95,32.01,117048.0,29.5858,29.5858,29.4567,29.512,117048.0
2017-08-08 13:00:00,32.01,32.25,32.01,32.12,145315.0,29.512,29.7333,29.512,29.6134,145315.0
2017-08-08 13:30:00,32.11,32.12,32.03,32.08,77999.0,29.6042,29.6134,29.5304,29.5765,77999.0
2017-08-08 14:00:00,32.07,32.08,32.01,32.04,77759.0,29.5673,29.5765,29.512,29.5397,77759.0
2017-08-08 14:30:00,32.04,32.07,31.98,32.02,94185.0,29.5397,29.5673,29.4843,29.5212,94185.0
2017-08-08 15:00:00,32.01,32.01,31.9,31.97,137062.0,29.512,29.512,29.4106,29.4751,137062.0
2017-08-08 15:30:00,31.98,32.35,31.98,32.24,535353.0,29.4843,29.8255,29.4843,29.724,535353.0
2017-08-09 09:30:00,32.83,32.97,32.62,32.71,621114.0,30.268,30.3971,30.0744,30.1574,621114.0
2017-08-09 10:00:00,32.7,32.87,32.65,32.78,208433.0,30.1482,30.3049,30.1021,30.2219,208433.0
2017-08-09 10:30:00,32.78,32.8,32.48,32.64,305213.0,30.2219,30.2403,29.9453,30.0928,305213.0
2017-08-09 11:00:00,32.63,32.81,32.6,32.81,138878.0,30.0836,30.2496,30.056,30.2496,138878.0
2017-08-09 11:30:00,32.81,32.84,32.67,32.68,112118.0,30.2496,30.2772,30.1205,30.1297,112118.0
2017-08-09 12:00:00,32.68,32.74,32.54,32.62,138058.0,30.1297,30.185,30.0006,30.0744,138058.0
2017-08-09 12:30:00,32.62,32.71,32.6,32.7,49480.0,30.0744,30.1574,30.056,30.1482,49480.0
2017-08-09 13:00:00,32.71,32.75,32.62,32.75,71595.0,30.1574,30.1943,30.0744,30.1943,71595.0
2017-08-09 13:30:00,32.74,32.81,32.7,32.72,156750.0,30.185,30.2496,30.1482,30.1666,156750.0
2017-08-09 14:00:00,32.72,32.83,32.72,32.82,103954.0,30.1666,30.268,30.1666,30.2588,103954.0
2017-08-09 14:30:00,32.83,32.91,32.76,32.78,250583.0,30.268,30.3418,30.2035,30.2219,250583.0
2017-08-09 15:00:00,32.78,32.88,32.75,32.79,157567.0,30.2219,30.3141,30.1943,30.2311,157567.0
2017-08-09 15:30:00,32.79,32.84,32.7,32.8,491382.0,30.2311,30.2772,30.1482,30.2403,491382.0
2017-08-10 09:30:00,33.29,33.29,33.05,33.17,584552.0,30.6921,30.6921,30.4708,30.5815,584552.0
2017-08-10 10:00:00,33.17,33.26,33.12,33.17,458918.0,30.5815,30.6645,30.5354,30.5815,458918.0
2017-08-10 10:30:00,33.18,33.32,33.14,33.32,229098.0,30.5907,30.7198,30.5538,30.7198,229098.0
2017-08-10 11:00:00,33.33,33.38,33.21,33.29,257189.0,30.729,30.7751,30.6184,30.6921,257189.0
2017-08-10 11:30:00,33.29,33.3,33.21,33.25,166084.0,30.6921,30.7013,30.6184,30.6552,166084.0
2017-08-10 12:00:00,33.24,33.25,33.13,33.2,142037.0,30.646,30.6552,30.5446,30.6091,142037.0
2017-08-10 12:30:00,33.21,33.22,33.12,33.17,104309.0,30.6184,30.6276,30.5354,30.5815,104309.0
2017-08-10 13:00:00,33.17,33.3,33.17,33.27,242469.0,30.5815,30.7013,30.5815,30.6737,242469.0
2017-08-10 13:30:00,33.28,33.37,33.26,33.31,244005.0,30.6829,30.7659,30.6645,30.7105,244005.0
2017-08-10 14:00:00,33.31,33.34,33.23,33.28,260205.0,30.7105,30.7382,30.6368,30.6829,260205.0
2017-08-10 14:30:00,33.27,33.34,33.22,33.33,108966.0,30.6737,30.7382,30.6276,30.729,108966.0
2017-08-10 15:00:00,33.33,33.35,33.24,33.24,176744.0,30.729,30.7474,30.646,30.646,176744.0
2017-08-10 15:30:00,33.23,33.34,33.2,33.33,465260.0,30.6368,30.7382,30.6091,30.729,465260.0
2017-08-11 09:30:00,33.32,33.32,33.04,33.26,515614.0,30.7198,30.7198,30.4616,30.6645,515614.0
2017-08-11 10:00:00,33.25,33.61,33.25,33.6,321473.0,30.6552,30.9871,30.6552,30.9779,321473.0
2017-08-11 10:30:00,33.59,33.62,33.29,33.33,299406.0,30.9687,30.9964,30.6921,30.729,299406.0
2017-08-11 11:00:00,33.32,33.43,33.26,33.36,253763.0,30.7198,30.8212,30.6645,30.7566,253763.0
2017-08-11 11:30:00,33.37,33.41,33.29,33.41,133736.0,30.7659,30.8027,30.6921,30.8027,133736.0
2017-08-11 12:00:00,33.42,33.42,33.34,33.38,87307.0,30.812,30.812,30.7382,30.7751,87307.0
2017-08-11 12:30:00,33.38,33.43,33.34,33.4,118764.0,30.7751,30.8212,30.7382,30.7935,118764.0
2017-08-11 13:00:00,33.4,33.47,33.38,33.42,188916.0,30.7935,30.8581,30.7751,30.812,188916.0
2017-08-11 13:30:00,33.44,33.44,33.38,33.43,74315.0,30.8304,30.8304,30.7751,30.8212,74315.0
2017-08-11 14:00:00,33.43,33.5,33.41,33.44,107290.0,30.8212,30.8857,30.8027,30.8304,107290.0
2017-08-11 14:30:00,33.45,33.58,33.45,33.54,242359.0,30.8396,30.9595,30.8396,30.9226,242359.0
2017-08-11 15:00:00,33.54,33.61,33.5,33.51,154228.0,30.9226,30.9871,30.8857,30.8949,154228.0
2017-08-11 15:30:00,33.51,33.64,33.5,33.62,610812.0,30.8949,31.0148,30.8857,30.9964,610812.0
2017-08-14 09:30:00,33.24,33.24,33.0,33.15,377844.0,30.646,30.646,30.4247,30.563,377844.0
2017-08-14 10:00:00,33.16,33.28,33.14,33.24,155894.0,30.5723,30.6829,30.5538,30.646,155894.0
2017-08-14 10:30:00,33.25,33.41,33.21,33.4,85094.0,30.6552,30.8027,30.6184,30.7935,85094.0
2017-08-14 11:00:00,33.39,33.42,33.28,33.28,78827.0,30.7843,30.812,30.6829,30.6829,78827.0
2017-08-14 11:30:00,33.28,33.3,33.19,33.21,70332.0,30.6829,30.7013,30.5999,30.6184,70332.0
2017-08-14 12:00:00,33.21,33.25,33.13,33.24,82680.0,30.6184,30.6552,30.5446,30.646,82680.0
2017-08-14 12:30:00,33.24,33.3,33.2,33.23,74643.0,30.646,30.7013,30.6091,30.6368,74643.0
2017-08-14 13:00:00,33.23,33.24,33.17,33.23,75342.0,30.6368,30.646,30.5815,30.6368,75342.0
2017-08-14 13:30:00,33.22,33.22,33.04,33.06,111075.0,30.6276,30.6276,30.4616,30.4801,111075.0
2017-08-14 14:00:00,33.05,33.11,33.03,33.08,83501.0,30.4708,30.5262,30.4524,30.4985,83501.0
2017-08-14 14:30:00,33.09,33.19,33.06,33.14,117386.0,30.5077,30.5999,30.4801,30.5538,117386.0
2017-08-14 15:00:00,33.13,33.17,33.1,33.12,105927.0,30.5446,30.5815,30.5169,30.5354,105927.0
2017-08-14 15:30:00,33.11,33.17,33.03,33.04,416608.0,30.5262,30.5815,30.4524,30.4616,416608.0
2017-08-15 09:30:00,32.49,32.71,32.47,32.53,586126.0,29.9545,30.1574,29.9361,29.9914,586126.0
2017-08-15 10:00:00,32.53,32.62,32.49,32.62,243263.0,29.9914,30.0744,29.9545,30.0744,243263.0
2017-08-15 10:30:00,32.62,32.66,32.5,32.54,206802.0,30.0744,30.1113,29.9638,30.0006,206802.0
2017-08-15 11:00:00,32.54,32.62,32.51,32.6,165976.0,30.0006,30.0744,29.973,30.056,165976.0
2017-08-15 11:30:00,32.59,32.64,32.53,32.63,119410.0,30.0467,30.0928,29.9914,30.0836,119410.0
2017-08-15 12:00:00,32.64,32.65,32.58,32.6,58827.0,30.0928,30.1021,30.0375,30.056,58827.0
2017-08-15 12:30:00,32.59,32.6,32.53,32.58,90812.0,30.0467,30.056,29.9914,30.0375,90812.0
2017-08-15 13:00:00,32.59,32.72,32.59,32.63,106907.0,30.0467,30.1666,30.0467,30.0836,106907.0
2017-08-15 13:30:00,32.63,32.65,32.58,32.61,85118.0,30.0836,30.1021,30.0375,30.0652,85118.0
2017-08-15 14:00:00,32.59,32.61,32.51,32.54,96426.0,30.0467,30.0652,29.973,30.0006,96426.0
2017-08-15 14:30:00,32.54,32.58,32.49,32.49,82607.0,30.0006,30.0375,29.9545,29.9545,82607.0
2017-08-15 15:00:00,32.5,32.57,32.5,32.53,90023.0,29.9638,30.0283,29.9638,29.9914,90023.0
2017-08-15 15:30:00,32.53,32.63,32.51,32.57,373793.0,29.9914,30.0836,29.973,30.0283,373793.0
2017-08-16 09:30:00,32.51,32.71,32.46,32.65,316093.0,29.973,30.1574,29.9269,30.1021,316093.0
2017-08-16 10:00:00,32.65,32.78,32.63,32.73,138865.0,30.1021,30.2219,30.0836,30.1758,138865.0
2017-08-16 10:30:00,32.74,32.84,32.7,32.79,117104.0,30.185,30.2772,30.1482,30.2311,117104.0
2017-08-16 11:00:00,32.8,32.85,32.77,32.81,81040.0,30.2403,30.2864,30.2127,30.2496,81040.0
2017-08-16 11:30:00,32.8,32.82,32.75,32.8,36206.0,30.2403,30.2588,30.1943,30.2403,36206.0
2017-08-16 12:00:00,32.8,32.81,32.73,32.76,30439.0,30.2403,30.2496,30.1758,30.2035,30439.0
2017-08-16 12:30:00,32.76,32.85,32.71,32.82,66367.0,30.2035,30.2864,30.1574,30.2588,66367.0
2017-08-16 13:00:00,32.83,33.12,32.83,33.02,181065.0,30.268,30.5354,30.268,30.4432,181065.0
2017-08-16 13:30:00,33.02,33.13,32.97,33.03,111747.0,30.4432,30.5446,30.3971,30.4524,111747.0
2017-08-16 14:00:00,33.01,33.5,33.01,33.4,523700.0,30.434,30.8857,30.434,30.7935,523700.0
2017-08-16 14:30:00,33.41,33.49,33.34,33.44,371334.0,30.8027,30.8765,30.7382,30.8304,371334.0
2017-08-16 15:00:00,33.45,33.46,33.28,33.31,204452.0,30.8396,30.8488,30.6829,30.7105,204452.0
2017-08-16 15:30:00,33.31,33.41,33.26,33.33,545096.0,30.7105,30.8027,30.6645,30.729,545096.0
2017-08-17 09:30:00,33.51,33.58,33.4,33.49,376529.0,30.8949,30.9595,30.7935,30.8765,376529.0
2017-08-17 10:00:00,33.5,33.69,33.49,33.55,307797.0,30.8857,31.0609,30.8765,30.9318,307797.0
2017-08-17 10:30:00,33.56,33.56,33.17,33.34,269587.0,30.941,30.941,30.5815,30.7382,269587.0
2017-08-17 11:00:00,33.32,33.38,33.22,33.36,74140.0,30.7198,30.7751,30.6276,30.7566,74140.0
2017-08-17 11:30:00,33.35,33.45,33.34,33.4,41266.0,30.7474,30.8396,30.7382,30.7935,41266.0
2017-08-17 12:00:00,33.4,33.42,33.36,33.42,27101.0,30.7935,30.812,30.7566,30.812,27101.0
2017-08-17 12:30:00,33.4,33.47,33.38,33.45,31209.0,30.7935,30.8581,30.7751,30.8396,31209.0
2017-08-17 13:00:00,33.44,33.49,33.33,33.38,64584.0,30.8304,30.8765,30.729,30.7751,64584.0
2017-08-17 13:30:00,33.37,33.39,33.32,33.33,28951.0,30.7659,30.7843,30.7198,30.729,28951.0
2017-08-17 14:00:00,33.32,33.44,33.32,33.38,40397.0,30.7198,30.8304,30.7198,30.7751,40397.0
2017-08-17 14:30:00,33.38,33.43,33.35,33.4,28961.0,30.7751,30.8212,30.7474,30.7935,28961.0
2017-08-17 15:00:00,33.41,33.42,33.33,33.36,37143.0,30.8027,30.812,30.729,30.7566,37143.0
2017-08-17 15:30:00,33.36,33.41,33.31,33.4,376829.0,30.7566,30.8027,30.7105,30.7935,376829.0
2017-08-18 09:30:00,33.84,33.94,33.57,33.81,567119.0,31.1992,31.2914,30.9503,31.1715,567119.0
2017-08-18 10:00:00,33.8,33.8,33.56,33.68,637210.0,31.1623,31.1623,30.941,31.0517,637210.0
2017-08-18 10:30:00,33.68,33.83,33.67,33.82,137609.0,31.0517,31.19,31.0425,31.1807,137609.0
2017-08-18 11:00:00,33.81,33.86,33.49,33.56,175770.0,31.1715,31.2176,30.8765,30.941,175770.0
2017-08-18 11:30:00,33.55,33.66,33.49,33.5,146871.0,30.9318,31.0332,30.8765,30.8857,146871.0
2017-08-18 12:00:00,33.51,33.63,33.36,33.46,164221.0,30.8949,31.0056,30.7566,30.8488,164221.0
2017-08-18 12:30:00,33.47,33.47,33.18,33.25,191379.0,30.8581,30.8581,30.5907,30.6552,191379.0
2017-08-18 13:00:00,33.25,33.35,33.22,33.32,73422.0,30.6552,30.7474,30.6276,30.7198,73422.0
2017-08-18 13:30:00,33.33,33.55,33.31,33.53,90630.0,30.729,30.9318,30.7105,30.9134,90630.0
2017-08-18 14:00:00,33.53,33.53,33.41,33.44,59310.0,30.9134,30.9134,30.8027,30.8304,59310.0
2017-08-18 14:30:00,33.44,33.49,33.38,33.47,72396.0,30.8304,30.8765,30.7751,30.8581,72396.0
2017-08-18 15:00:00,33.49,33.54,33.46,33.53,130084.0,30.8765,30.9226,30.8488,30.9134,130084.0
2017-08-18 15:30:00,33.52,33.52,33.36,33.38,275064.0,30.9042,30.9042,30.7566,30.7751,275064.0
2017-08-21 09:30:00,33.55,33.78,33.52,33.69,311915.0,30.9318,31.1439,30.9042,31.0609,311915.0
2017-08-21 10:00:00,33.73,33.79,33.65,33.75,185958.0,31.0978,31.1531,31.024,31.1162,185958.0
2017-08-21 10:30:00,33.75,33.79,33.67,33.71,103013.0,31.1162,31.1531,31.0425,31.0793,103013.0
2017-08-21 11:00:00,33.71,33.8,33.69,33.71,163670.0,31.0793,31.1623,31.0609,31.0793,163670.0
2017-08-21 11:30:00,33.72,33.72,33.62,33.65,196820.0,31.0886,31.0886,30.9964,31.024,196820.0
2017-08-21 12:00:00,33.66,33.74,33.63,33.65,145656.0,31.0332,31.107,31.0056,31.024,145656.0
2017-08-21 12:30:00,33.66,33.76,33.64,33.71,89348.0,31.0332,31.1254,31.0148,31.0793,89348.0
2017-08-21 13:00:00,33.72,33.78,33.71,33.72,70114.0,31.0886,31.1439,31.0793,31.0886,70114.0
2017-08-21 13:30:00,33.71,33.78,33.69,33.77,82221.0,31.0793,31.1439,31.0609,31.1347,82221.0
2017-08-21 14:00:00,33.78,33.78,33.71,33.76,66531.0,31.1439,31.1439,31.0793,31.1254,66531.0
2017-08-21 14:30:00,33.76,33.76,33.72,33.74,62483.0,31.1254,31.1254,31.0886,31.107,62483.0
2017-08-21 15:00:00,33.75,33.81,33.72,33.81,152808.0,31.1162,31.1715,31.0886,31.1715,152808.0
2017-08-21 15:30:00,33.81,33.89,33.79,33.89,401556.0,31.1715,31.2453,31.1531,31.2453,401556.0
2017-08-22 09:30:00,33.74,33.87,33.67,33.67,320260.0,31.107,31.2268,31.0425,31.0425,320260.0
2017-08-22 10:00:00,33.66,33.67,33.51,33.62,223764.0,31.0332,31.0425,30.8949,30.9964,223764.0
2017-08-22 10:30:00,33.61,33.71,33.6,33.68,81508.0,30.9871,31.0793,30.9779,31.0517,81508.0
2017-08-22 11:00:00,33.68,33.76,33.63,33.71,102651.0,31.0517,31.1254,31.0056,31.0793,102651.0
2017-08-22 11:30:00,33.71,33.72,33.63,33.64,66615.0,31.0793,31.0886,31.0056,31.0148,66615.0
2017-08-22 12:00:00,33.65,33.7,33.61,33.69,83979.0,31.024,31.0701,30.9871,31.0609,83979.0
2017-08-22 12:30:00,33.69,33.7,33.58,33.59,76976.0,31.0609,31.0701,30.9595,30.9687,76976.0
2017-08-22 13:00:00,33.6,33.66,33.58,33.62,84415.0,30.9779,31.0332,30.9595,30.9964,84415.0
2017-08-22 13:30:00,33.62,33.66,33.6,33.62,75293.0,30.9964,31.0332,30.9779,30.9964,75293.0
2017-08-22 14:00:00,33.62,33.67,33.61,33.62,52629.0,30.9964,31.0425,30.9871,30.9964,52629.0
2017-08-22 14:30:00,33.63,33.67,33.58,33.63,70790.0,31.0056,31.0425,30.9595,31.0056,70790.0
2017-08-22 15:00:00,33.63,33.71,33.63,33.65,57588.0,31.0056,31.0793,31.0056,31.024,57588.0
2017-08-22 15:30:00,33.65,33.69,33.49,33.5,512445.0,31.024,31.0609,30.8765,30.8857,512445.0
2017-08-23 09:30:00,33.69,33.72,33.52,33.54,222728.0,31.0609,31.0886,30.9042,30.9226,222728.0
2017-08-23 10:00:00,33.54,33.61,33.52,33.55,131477.0,30.9226,30.9871,30.9042,30.9318,131477.0
2017-08-23 10:30:00,33.55,33.59,33.54,33.59,53000.0,30.9318,30.9687,30.9226,30.9687,53000.0
2017-08-23 11:00:00,33.59,33.6,33.49,33.51,31317.0,30.9687,30.9779,30.8765,30.8949,31317.0
2017-08-23 11:30:00,33.51,33.51,33.43,33.51,47518.0,30.8949,30.8949,30.8212,30.8949,47518.0
2017-08-23 12:00:00,33.52,33.53,33.47,33.53,19702.0,30.9042,30.9134,30.8581,30.9134,19702.0
2017-08-23 12:30:00,33.53,33.55,33.5,33.52,23339.0,30.9134,30.9318,30.8857,30.9042,23339.0
2017-08-23 13:00:00,33.53,33.58,33.53,33.58,37422.0,30.9134,30.9595,30.9134,30.9595,37422.0
2017-08-23 13:30:00,33.58,33.61,33.54,33.56,24520.0,30.9595,30.9871,30.9226,30.941,24520.0
2017-08-23 14:00:00,33.56,33.57,33.53,33.56,32644.0,30.941,30.9503,30.9134,30.941,32644.0
2017-08-23 14:30:00,33.57,33.63,33.56,33.61,25736.0,30.9503,31.0056,30.941,30.9871,25736.0
2017-08-23 15:00:00,33.61,33.65,33.6,33.61,32971.0,30.9871,31.024,30.9779,30.9871,32971.0
2017-08-23 15:30:00,33.62,33.81,33.58,33.8,577703.0,30.9964,31.1715,30.9595,31.1623,577703.0
2017-08-24 09:30:00,33.61,33.76,33.57,33.72,133353.0,30.9871,31.1254,30.9503,31.0886,133353.0
2017-08-24 10:00:00,33.72,33.78,33.65,33.76,84963.0,31.0886,31.1439,31.024,31.1254,84963.0
2017-08-24 10:30:00,33.76,33.78,33.58,33.7,84819.0,31.1254,31.1439,30.9595,31.0701,84819.0
2017-08-24 11:00:00,33.7,33.75,33.66,33.72,77892.0,31.0701,31.1162,31.0332,31.0886,77892.0
2017-08-24 11:30:00,33.72,33.82,33.71,33.81,66533.0,31.0886,31.1807,31.0793,31.1715,66533.0
2017-08-24 12:00:00,33.8,33.8,33.75,33.75,25183.0,31.1623,31.1623,31.1162,31.1162,25183.0
2017-08-24 12:30:00,33.75,33.83,33.74,33.83,41260.0,31.1162,31.19,31.107,31.19,41260.0
2017-08-24 13:00:00,33.84,33.93,33.83,33.92,56093.0,31.1992,31.2822,31.19,31.2729,56093.0
2017-08-24 13:30:00,33.92,33.99,33.9,33.97,70419.0,31.2729,31.3375,31.2545,31.319,70419.0
2017-08-24 14:00:00,33.99,34.01,33.88,33.91,65423.0,31.3375,31.3559,31.2361,31.2637,65423.0
2017-08-24 14:30:00,33.92,33.97,33.87,33.87,51307.0,31.2729,31.319,31.2268,31.2268,51307.0
2017-08-24 15:00:00,33.88,33.9,33.81,33.83,67718.0,31.2361,31.2545,31.1715,31.19,67718.0
2017-08-24 15:30:00,33.83,33.87,33.75,33.82,234883.0,31.19,31.2268,31.1162,31.1807,234883.0
2017-08-25 09:30:00,33.97,34.04,33.5,33.55,545181.0,31.319,31.3836,30.8857,30.9318,545181.0
2017-08-25 10:00:00,33.55,33.96,33.46,33.91,437460.0,30.9318,31.3098,30.8488,31.2637,437460.0
2017-08-25 10:30:00,33.94,33.95,33.85,33.86,120320.0,31.2914,31.3006,31.2084,31.2176,120320.0
2017-08-25 11:00:00,33.89,34.14,33.89,34.0,173261.0,31.2453,31.4758,31.2453,31.3467,173261.0
2017-08-25 11:30:00,34.01,34.01,33.84,33.92,88898.0,31.3559,31.3559,31.1992,31.2729,88898.0
2017-08-25 12:00:00,33.92,33.98,33.9,33.92,27183.0,31.2729,31.3283,31.2545,31.2729,27183.0
2017-08-25 12:30:00,33.92,33.98,33.89,33.98,21069.0,31.2729,31.3283,31.2453,31.3283,21069.0
2017-08-25 13:00:00,33.99,34.03,33.95,34.0,65529.0,31.3375,31.3744,31.3006,31.3467,65529.0
2017-08-25 13:30:00,34.0,34.01,33.97,34.0,26662.0,31.3467,31.3559,31.319,31.3467,26662.0
2017-08-25 14:00:00,34.01,34.01,33.86,33.9,73892.0,31.3559,31.3559,31.2176,31.2545,73892.0
2017-08-25 14:30:00,33.91,33.98,33.89,33.97,69711.0,31.2637,31.3283,31.2453,31.319,69711.0
2017-08-25 15:00:00,33.96,34.03,33.93,33.99,119569.0,31.3098,31.3744,31.2822,31.3375,119569.0
2017-08-25 15:30:00,33.99,34.01,33.94,33.95,406941.0,31.3375,31.3559,31.2914,31.3006,406941.0
2017-08-28 09:30:00,34.2,34.3,34.17,34.22,315682.0,31.5311,31.6233,31.5034,31.5495,315682.0
2017-08-28 10:00:00,34.22,34.28,34.19,34.25,102173.0,31.5495,31.6049,31.5219,31.5772,102173.0
2017-08-28 10:30:00,34.26,34.52,34.23,34.49,169751.0,31.5864,31.8261,31.5588,31.7985,169751.0
2017-08-28 11:00:00,34.5,35.12,34.5,35.07,891214.0,31.8077,32.3793,31.8077,32.3332,891214.0
2017-08-28 11:30:00,35.07,35.12,34.87,34.92,356587.0,32.3332,32.3793,32.1488,32.1949,356587.0
2017-08-28 12:00:00,34.92,34.98,34.74,34.95,212634.0,32.1949,32.2502,32.029,32.2226,212634.0
2017-08-28 12:30:00,34.95,34.96,34.84,34.87,96727.0,32.2226,32.2318,32.1212,32.1488,96727.0
2017-08-28 13:00:00,34.88,35.02,34.86,34.98,213819.0,32.158,32.2871,32.1396,32.2502,213819.0
2017-08-28 13:30:00,34.98,35.05,34.95,35.0,130766.0,32.2502,32.3148,32.2226,32.2687,130766.0
2017-08-28 14:00:00,35.01,35.15,34.98,35.12,175237.0,32.2779,32.407,32.2502,32.3793,175237.0
2017-08-28 14:30:00,35.12,35.22,35.08,35.14,262847.0,32.3793,32.4715,32.3424,32.3977,262847.0
2017-08-28 15:00:00,35.14,35.2,35.12,35.17,156533.0,32.3977,32.4531,32.3793,32.4254,156533.0
2017-08-28 15:30:00,35.17,35.26,35.05,35.24,1098670.0,32.4254,32.5084,32.3148,32.4899,1098670.0
2017-08-29 09:30:00,35.96,36.14,35.56,35.7,778802.0,33.1537,33.3197,32.785,32.914,778802.0
2017-08-29 10:00:00,35.71,35.75,35.56,35.65,266026.0,32.9233,32.9601,32.785,32.8679,266026.0
2017-08-29 10:30:00,35.64,35.67,35.31,35.52,301725.0,32.8587,32.8864,32.5545,32.7481,301725.0
2017-08-29 11:00:00,35.52,35.58,35.22,35.39,217817.0,32.7481,32.8034,32.4715,32.6282,217817.0
2017-08-29 11:30:00,35.39,35.54,35.36,35.45,111510.0,32.6282,32.7665,32.6006,32.6835,111510.0
2017-08-29 12:00:00,35.45,35.56,35.38,35.5,101824.0,32.6835,32.785,32.619,32.7296,101824.0
2017-08-29 12:30:00,35.5,35.53,35.43,35.53,99010.0,32.7296,32.7573,32.6651,32.7573,99010.0
2017-08-29 13:00:00,35.53,35.63,35.43,35.48,95914.0,32.7573,32.8495,32.6651,32.7112,95914.0
2017-08-29 13:30:00,35.47,35.65,35.47,35.58,109053.0,32.702,32.8679,32.702,32.8034,109053.0
2017-08-29 14:00:00,35.59,35.62,35.46,35.53,112609.0,32.8126,32.8403,32.6928,32.7573,112609.0
2017-08-29 14:30:00,35.53,35.55,35.05,35.11,254753.0,32.7573,32.7757,32.3148,32.3701,254753.0
2017-08-29 15:00:00,35.12,35.19,34.93,35.1,267130.0,32.3793,32.4438,32.2041,32.3609,267130.0
2017-08-29 15:30:00,35.1,35.43,35.08,35.42,418127.0,32.3609,32.6651,32.3424,32.6559,418127.0
2017-08-30 09:30:00,35.39,35.4,35.0,35.09,693713.0,32.6282,32.6374,32.2687,32.3516,693713.0
2017-08-30 10:00:00,35.1,35.19,34.96,35.01,273467.0,32.3609,32.4438,32.2318,32.2779,273467.0
2017-08-30 10:30:00,35.01,35.09,34.97,35.02,157556.0,32.2779,32.3516,32.241,32.2871,157556.0
2017-08-30 11:00:00,35.02,35.06,34.97,34.97,175237.0,32.2871,32.324,32.241,32.241,175237.0
2017-08-30 11:30:00,34.98,35.1,34.97,35.09,120542.0,32.2502,32.3609,32.241,32.3516,120542.0
2017-08-30 12:00:00,35.09,35.11,35.06,35.09,68906.0,32.3516,32.3701,32.324,32.3516,68906.0
2017-08-30 12:30:00,35.09,35.13,35.08,35.09,172154.0,32.3516,32.3885,32.3424,32.3516,172154.0
2017-08-30 13:00:00,35.09,35.1,35.01,35.06,125054.0,32.3516,32.3609,32.2779,32.324,125054.0
2017-08-30 13:30:00,35.05,35.08,34.97,35.01,85319.0,32.3148,32.3424,32.241,32.2779,85319.0
2017-08-30 14:00:00,35.0,35.01,34.85,34.86,120707.0,32.2687,32.2779,32.1304,32.1396,120707.0
2017-08-30 14:30:00,34.86,35.0,34.8,34.96,181467.0,32.1396,32.2687,32.0843,32.2318,181467.0
2017-08-30 15:00:00,34.95,34.99,34.91,34.99,158370.0,32.2226,32.2594,32.1857,32.2594,158370.0
2017-08-30 15:30:00,34.99,35.03,34.91,34.91,451486.0,32.2594,32.2963,32.1857,32.1857,451486.0
2017-08-31 09:30:00,34.99,35.38,34.99,35.29,250269.0,32.2594,32.619,32.2594,32.536,250269.0
2017-08-31 10:00:00,35.31,35.74,35.31,35.57,393630.0,32.5545,32.9509,32.5545,32.7942,393630.0
2017-08-31 10:30:00,35.57,35.7,35.48,35.65,241664.0,32.7942,32.914,32.7112,32.8679,241664.0
2017-08-31 11:00:00,35.65,35.73,35.53,35.59,267251.0,32.8679,32.9417,32.7573,32.8126,267251.0
2017-08-31 11:30:00,35.6,35.82,35.6,35.73,273460.0,32.8218,33.0247,32.8218,32.9417,273460.0
2017-08-31 12:00:00,35.73,35.81,35.68,35.8,173006.0,32.9417,33.0155,32.8956,33.0062,173006.0
2017-08-31 12:30:00,35.8,35.8,35.62,35.7,142984.0,33.0062,33.0062,32.8403,32.914,142984.0
2017-08-31 13:00:00,35.7,35.75,35.66,35.69,138943.0,32.914,32.9601,32.8772,32.9048,138943.0
2017-08-31 13:30:00,35.68,35.78,35.68,35.75,110145.0,32.8956,32.9878,32.8956,32.9601,110145.0
2017-08-31 14:00:00,35.76,35.91,35.76,35.89,172831.0,32.9694,33.1076,32.9694,33.0892,172831.0
2017-08-31 14:30:00,35.89,35.96,35.88,35.94,130878.0,33.0892,33.1537,33.08,33.1353,130878.0
2017-08-31 15:00:00,35.93,36.06,35.91,35.97,224259.0,33.1261,33.2459,33.1076,33.163,224259.0
2017-08-31 15:30:00,35.97,36.11,35.96,36.09,791712.0,33.163,33.292,33.1537,33.2736,791712.0
2017-09-01 09:30:00,36.41,36.41,35.83,35.98,515119.0,33.5686,33.5686,33.0339,33.1722,515119.0
2017-09-01 10:00:00,35.97,36.0,35.68,35.98,391111.0,33.163,33.1906,32.8956,33.1722,391111.0
2017-09-01 10:30:00,35.99,36.21,35.96,36.08,206198.0,33.1814,33.3842,33.1537,33.2644,206198.0
2017-09-01 11:00:00,36.09,36.28,36.07,36.15,150513.0,33.2736,33.4488,33.2552,33.3289,150513.0
2017-09-01 11:30:00,36.14,36.27,36.13,36.15,102068.0,33.3197,33.4396,33.3105,33.3289,102068.0
2017-09-01 12:00:00,36.15,36.3,36.13,36.27,83974.0,33.3289,33.4672,33.3105,33.4396,83974.0
2017-09-01 12:30:00,36.27,36.27,36.14,36.16,58745.0,33.4396,33.4396,33.3197,33.3381,58745.0
2017-09-01 13:00:00,36.18,36.33,36.17,36.31,92484.0,33.3566,33.4949,33.3474,33.4764,92484.0
2017-09-01 13:30:00,36.29,36.31,36.24,36.28,62496.0,33.458,33.4764,33.4119,33.4488,62496.0
2017-09-01 14:00:00,36.27,36.33,36.22,36.25,68045.0,33.4396,33.4949,33.3935,33.4211,68045.0
2017-09-01 14:30:00,36.25,36.28,36.2,36.23,45421.0,33.4211,33.4488,33.375,33.4027,45421.0
2017-09-01 15:00:00,36.23,36.23,36.1,36.16,94360.0,33.4027,33.4027,33.2828,33.3381,94360.0
2017-09-01 15:30:00,36.16,36.27,36.13,36.26,238183.0,33.3381,33.4396,33.3105,33.4303,238183.0
2017-09-05 09:30:00,36.56,36.95,36.54,36.81,440610.0,33.7069,34.0665,33.6885,33.9374,440610.0
2017-09-05 10:00:00,36.82,36.95,36.79,36.93,242684.0,33.9466,34.0665,33.919,34.0481,242684.0
2017-09-05 10:30:00,36.92,37.15,36.92,37.08,323072.0,34.0388,34.2509,34.0388,34.1863,323072.0
2017-09-05 11:00:00,37.09,37.13,36.97,37.08,169529.0,34.1956,34.2324,34.0849,34.1863,169529.0
2017-09-05 11:30:00,37.1,37.11,36.9,36.92,134589.0,34.2048,34.214,34.0204,34.0388,134589.0
2017-09-05 12:00:00,36.92,37.04,36.86,37.04,149651.0,34.0388,34.1495,33.9835,34.1495,149651.0
2017-09-05 12:30:00,37.04,37.1,36.93,37.0,179714.0,34.1495,34.2048,34.0481,34.1126,179714.0
2017-09-05 13:00:00,36.99,37.07,36.91,37.06,171836.0,34.1034,34.1771,34.0296,34.1679,171836.0
2017-09-05 13:30:00,37.04,37.1,36.98,37.02,113527.0,34.1495,34.2048,34.0941,34.131,113527.0
2017-09-05 14:00:00,37.03,37.2,37.03,37.13,208770.0,34.1402,34.297,34.1402,34.2324,208770.0
2017-09-05 14:30:00,37.13,37.26,37.11,37.26,212771.0,34.2324,34.3523,34.214,34.3523,212771.0
2017-09-05 15:00:00,37.26,37.35,37.22,37.3,378767.0,34.3523,34.4353,34.3154,34.3892,378767.0
2017-09-05 15:30:00,37.29,37.4,37.27,37.39,566547.0,34.38,34.4814,34.3615,34.4722,566547.0
2017-09-06 09:30:00,37.22,37.33,36.96,37.11,320524.0,34.3154,34.4168,34.0757,34.214,320524.0
2017-09-06 10:00:00,37.1,37.4,37.1,37.17,420133.0,34.2048,34.4814,34.2048,34.2693,420133.0
2017-09-06 10:30:00,37.16,37.35,37.13,37.27,188811.0,34.2601,34.4353,34.2324,34.3615,188811.0
2017-09-06 11:00:00,37.27,37.53,37.27,37.5,165337.0,34.3615,34.6012,34.3615,34.5736,165337.0
2017-09-06 11:30:00,37.51,37.52,37.38,37.41,98010.0,34.5828,34.592,34.4629,34.4906,98010.0
2017-09-06 12:00:00,37.42,37.42,37.22,37.22,120120.0,34.4998,34.4998,34.3154,34.3154,120120.0
2017-09-06 12:30:00,37.21,37.26,36.86,36.91,174441.0,34.3062,34.3523,33.9835,34.0296,174441.0
2017-09-06 13:00:00,36.89,36.89,36.5,36.62,401488.0,34.0112,34.0112,33.6516,33.7622,401488.0
2017-09-06 13:30:00,36.63,36.74,36.53,36.69,134883.0,33.7715,33.8729,33.6793,33.8268,134883.0
2017-09-06 14:00:00,36.68,36.72,36.56,36.68,135980.0,33.8176,33.8544,33.7069,33.8176,135980.0
2017-09-06 14:30:00,36.69,36.78,36.65,36.72,89421.0,33.8268,33.9098,33.7899,33.8544,89421.0
2017-09-06 15:00:00,36.71,36.8,36.67,36.8,104577.0,33.8452,33.9282,33.8083,33.9282,104577.0
2017-09-06 15:30:00,36.8,36.85,36.74,36.81,536395.0,33.9282,33.9743,33.8729,33.9374,536395.0
2017-09-07 09:30:00,37.34,37.42,37.11,37.24,323602.0,34.4261,34.4998,34.214,34.3339,323602.0
2017-09-07 10:00:00,37.24,37.48,37.22,37.47,305082.0,34.3339,34.5551,34.3154,34.5459,305082.0
2017-09-07 10:30:00,37.47,37.55,37.35,37.42,271754.0,34.5459,34.6197,34.4353,34.4998,271754.0
2017-09-07 11:00:00,37.43,37.72,37.42,37.65,486005.0,34.509,34.7764,34.4998,34.7119,486005.0
2017-09-07 11:30:00,37.66,37.75,37.54,37.59,204225.0,34.7211,34.8041,34.6104,34.6565,204225.0
2017-09-07 12:00:00,37.58,37.65,37.51,37.58,119002.0,34.6473,34.7119,34.5828,34.6473,119002.0
2017-09-07 12:30:00,37.58,37.68,37.38,37.38,207609.0,34.6473,34.7395,34.4629,34.4629,207609.0
2017-09-07 13:00:00,37.39,37.49,37.39,37.48,141808.0,34.4722,34.5643,34.4722,34.5551,141808.0
2017-09-07 13:30:00,37.48,37.48,37.31,37.37,140400.0,34.5551,34.5551,34.3984,34.4537,140400.0
2017-09-07 14:00:00,37.37,37.49,37.37,37.43,116653.0,34.4537,34.5643,34.4537,34.509,116653.0
2017-09-07 14:30:00,37.44,37.5,37.39,37.42,132909.0,34.5183,34.5736,34.4722,34.4998,132909.0
2017-09-07 15:00:00,37.41,37.62,37.41,37.55,265989.0,34.4906,34.6842,34.4906,34.6197,265989.0
2017-09-07 15:30:00,37.57,37.68,37.54,37.67,720826.0,34.6381,34.7395,34.6104,34.7303,720826.0
2017-09-08 09:30:00,37.65,37.65,37.14,37.24,408237.0,34.7119,34.7119,34.2417,34.3339,408237.0
2017-09-08 10:00:00,37.2,37.34,37.08,37.21,375446.0,34.297,34.4261,34.1863,34.3062,375446.0
2017-09-08 10:30:00,37.21,37.22,36.9,36.95,374614.0,34.3062,34.3154,34.0204,34.0665,374614.0
2017-09-08 11:00:00,36.95,37.07,36.92,37.04,262705.0,34.0665,34.1771,34.0388,34.1495,262705.0
2017-09-08 11:30:00,37.04,37.12,36.99,37.11,159913.0,34.1495,34.2232,34.1034,34.214,159913.0
2017-09-08 12:00:00,37.11,37.16,37.0,37.02,103140.0,34.214,34.2601,34.1126,34.131,103140.0
2017-09-08 12:30:00,37.04,37.05,36.75,36.85,295386.0,34.1495,34.1587,33.8821,33.9743,295386.0
2017-09-08 13:00:00,36.86,36.95,36.84,36.86,91521.0,33.9835,34.0665,33.9651,33.9835,91521.0
2017-09-08 13:30:00,36.85,36.85,36.69,36.85,154808.0,33.9743,33.9743,33.8268,33.9743,154808.0
2017-09-08 14:00:00,36.85,36.87,36.74,36.77,126318.0,33.9743,33.9927,33.8729,33.9005,126318.0
2017-09-08 14:30:00,36.76,36.92,36.74,36.87,161995.0,33.8913,34.0388,33.8729,33.9927,161995.0
2017-09-08 15:00:00,36.88,37.11,36.88,37.01,259649.0,34.002,34.214,34.002,34.1218,259649.0
2017-09-08 15:30:00,37.0,37.04,36.92,36.95,406074.0,34.1126,34.1495,34.0388,34.0665,406074.0
2017-09-11 09:30:00,36.28,36.85,36.18,36.71,683328.0,33.4488,33.9743,33.3566,33.8452,683328.0
2017-09-11 10:00:00,36.71,36.76,36.41,36.44,298775.0,33.8452,33.8913,33.5686,33.5963,298775.0
2017-09-11 10:30:00,36.43,36.51,36.37,36.43,183111.0,33.5871,33.6608,33.5318,33.5871,183111.0
2017-09-11 11:00:00,36.44,36.46,36.26,36.29,209377.0,33.5963,33.6147,33.4303,33.458,209377.0
2017-09-11 11:30:00,36.29,36.39,36.27,36.37,124002.0,33.458,33.5502,33.4396,33.5318,124002.0
2017-09-11 12:00:00,36.38,36.4,36.23,36.28,125200.0,33.541,33.5594,33.4027,33.4488,125200.0
2017-09-11 12:30:00,36.28,36.4,36.28,36.39,123614.0,33.4488,33.5594,33.4488,33.5502,123614.0
2017-09-11 13:00:00,36.4,36.4,36.19,36.21,267619.0,33.5594,33.5594,33.3658,33.3842,267619.0
2017-09-11 13:30:00,36.21,36.21,35.99,36.02,173693.0,33.3842,33.3842,33.1814,33.2091,173693.0
2017-09-11 14:00:00,36.02,36.15,36.02,36.1,151228.0,33.2091,33.3289,33.2091,33.2828,151228.0
2017-09-11 14:30:00,36.1,36.11,36.0,36.01,169294.0,33.2828,33.292,33.1906,33.1998,169294.0
2017-09-11 15:00:00,36.02,36.03,35.9,35.9,279847.0,33.2091,33.2183,33.0984,33.0984,279847.0
2017-09-11 15:30:00,35.89,36.0,35.84,35.94,608625.0,33.0892,33.1906,33.0431,33.1353,608625.0
2017-09-12 09:30:00,35.87,36.08,35.76,36.08,277540.0,33.0708,33.2644,32.9694,33.2644,277540.0
2017-09-12 10:00:00,36.06,36.35,36.04,36.21,322797.0,33.2459,33.5133,33.2275,33.3842,322797.0
2017-09-12 10:30:00,36.22,36.29,36.17,36.2,74802.0,33.3935,33.458,33.3474,33.375,74802.0
2017-09-12 11:00:00,36.21,36.24,36.1,36.15,71972.0,33.3842,33.4119,33.2828,33.3289,71972.0
2017-09-12 11:30:00,36.14,36.19,36.04,36.18,90183.0,33.3197,33.3658,33.2275,33.3566,90183.0
2017-09-12 12:00:00,36.19,36.19,35.99,36.02,59001.0,33.3658,33.3658,33.1814,33.2091,59001.0
2017-09-12 12:30:00,36.02,36.21,36.0,36.21,72533.0,33.2091,33.3842,33.1906,33.3842,72533.0
2017-09-12 13:00:00,36.22,36.3,36.13,36.25,103068.0,33.3935,33.4672,33.3105,33.4211,103068.0
2017-09-12 13:30:00,36.24,36.29,36.17,36.17,35314.0,33.4119,33.458,33.3474,33.3474,35314.0
2017-09-12 14:00:00,36.19,36.5,36.19,36.44,159497.0,33.3658,33.6516,33.3658,33.5963,159497.0
2017-09-12 14:30:00,36.43,36.46,36.37,36.43,149494.0,33.5871,33.6147,33.5318,33.5871,149494.0
2017-09-12 15:00:00,36.43,36.52,36.41,36.41,111636.0,33.5871,33.67,33.5686,33.5686,111636.0
2017-09-12 15:30:00,36.42,36.43,36.28,36.35,361158.0,33.5778,33.5871,33.4488,33.5133,361158.0
2017-09-13 09:30:00,36.26,36.26,35.98,36.02,286188.0,33.4303,33.4303,33.1722,33.2091,286188.0
2017-09-13 10:00:00,36.01,36.09,35.73,35.79,239887.0,33.1998,33.2736,32.9417,32.997,239887.0
2017-09-13 10:30:00,35.79,35.82,35.6,35.81,375978.0,32.997,33.0247,32.8218,33.0155,375978.0
2017-09-13 11:00:00,35.79,35.82,35.65,35.69,196772.0,32.997,33.0247,32.8679,32.9048,196772.0
2017-09-13 11:30:00,35.68,35.77,35.65,35.72,92303.0,32.8956,32.9786,32.8679,32.9325,92303.0
2017-09-13 12:00:00,35.71,35.73,35.54,35.54,100473.0,32.9233,32.9417,32.7665,32.7665,100473.0
2017-09-13 12:30:00,35.54,35.59,35.43,35.44,174241.0,32.7665,32.8126,32.6651,32.6743,174241.0
2017-09-13 13:00:00,35.44,35.71,35.41,35.6,207277.0,32.6743,32.9233,32.6467,32.8218,207277.0
2017-09-13 13:30:00,35.6,35.63,35.48,35.53,106327.0,32.8218,32.8495,32.7112,32.7573,106327.0
2017-09-13 14:00:00,35.52,35.57,35.49,35.51,100186.0,32.7481,32.7942,32.7204,32.7389,100186.0
2017-09-13 14:30:00,35.51,35.52,35.38,35.4,154996.0,32.7389,32.7481,32.619,32.6374,154996.0
2017-09-13 15:00:00,35.4,35.48,35.4,35.44,169342.0,32.6374,32.7112,32.6374,32.6743,169342.0
2017-09-13 15:30:00,35.44,35.57,35.44,35.56,578572.0,32.6743,32.7942,32.6743,32.785,578572.0
2017-09-14 09:30:00,35.45,35.67,35.32,35.64,693696.0,32.6835,32.8864,32.5637,32.8587,693696.0
2017-09-14 10:00:00,35.65,35.85,35.65,35.78,280261.0,32.8679,33.0523,32.8679,32.9878,280261.0
2017-09-14 10:30:00,35.78,35.78,35.64,35.7,121703.0,32.9878,32.9878,32.8587,32.914,121703.0
2017-09-14 11:00:00,35.7,35.76,35.62,35.62,64203.0,32.914,32.9694,32.8403,32.8403,64203.0
2017-09-14 11:30:00,35.62,35.72,35.57,35.67,102313.0,32.8403,32.9325,32.7942,32.8864,102313.0
2017-09-14 12:00:00,35.67,35.67,35.52,35.53,78126.0,32.8864,32.8864,32.7481,32.7573,78126.0
2017-09-14 12:30:00,35.52,35.59,35.49,35.55,62286.0,32.7481,32.8126,32.7204,32.7757,62286.0
2017-09-14 13:00:00,35.55,35.67,35.54,35.62,72016.0,32.7757,32.8864,32.7665,32.8403,72016.0
2017-09-14 13:30:00,35.63,35.99,35.62,35.95,193731.0,32.8495,33.1814,32.8403,33.1445,193731.0
2017-09-14 14:00:00,35.95,35.95,35.86,35.95,88239.0,33.1445,33.1445,33.0616,33.1445,88239.0
2017-09-14 14:30:00,35.94,35.97,35.85,35.87,108222.0,33.1353,33.163,33.0523,33.0708,108222.0
2017-09-14 15:00:00,35.86,35.86,35.72,35.84,156123.0,33.0616,33.0616,32.9325,33.0431,156123.0
2017-09-14 15:30:00,35.84,35.93,35.74,35.91,719295.0,33.0431,33.1261,32.9509,33.1076,719295.0
2017-09-15 09:30:00,35.86,35.96,35.59,35.67,308361.0,33.0616,33.1537,32.8126,32.8864,308361.0
2017-09-15 10:00:00,35.66,35.66,35.25,35.35,414069.0,32.8772,32.8772,32.4992,32.5914,414069.0
2017-09-15 10:30:00,35.34,35.41,35.31,35.33,152123.0,32.5821,32.6467,32.5545,32.5729,152123.0
2017-09-15 11:00:00,35.32,35.44,35.24,35.35,163858.0,32.5637,32.6743,32.4899,32.5914,163858.0
2017-09-15 11:30:00,35.34,35.55,35.3,35.49,128514.0,32.5821,32.7757,32.5453,32.7204,128514.0
2017-09-15 12:00:00,35.48,35.49,35.35,35.4,112239.0,32.7112,32.7204,32.5914,32.6374,112239.0
2017-09-15 12:30:00,35.4,35.53,35.38,35.47,87105.0,32.6374,32.7573,32.619,32.702,87105.0
2017-09-15 13:00:00,35.47,35.47,35.33,35.37,73504.0,32.702,32.702,32.5729,32.6098,73504.0
2017-09-15 13:30:00,35.37,35.43,35.33,35.38,61436.0,32.6098,32.6651,32.5729,32.619,61436.0
2017-09-15 14:00:00,35.38,35.4,35.34,35.38,49754.0,32.619,32.6374,32.5821,32.619,49754.0
2017-09-15 14:30:00,35.38,35.42,35.33,35.35,88170.0,32.619,32.6559,32.5729,32.5914,88170.0
2017-09-15 15:00:00,35.35,35.37,35.29,35.33,84559.0,32.5914,32.6098,32.536,32.5729,84559.0
2017-09-15 15:30:00,35.33,35.37,35.24,35.3,621764.0,32.5729,32.6098,32.4899,32.5453,621764.0
2017-09-18 09:30:00,34.79,34.92,34.72,34.91,467853.0,32.0751,32.1949,32.0105,32.1857,467853.0
2017-09-18 10:00:00,34.9,34.97,34.75,34.75,120277.0,32.1765,32.241,32.0382,32.0382,120277.0
2017-09-18 10:30:00,34.76,34.78,34.51,34.51,246311.0,32.0474,32.0658,31.8169,31.8169,246311.0
2017-09-18 11:00:00,34.51,34.6,34.46,34.54,250332.0,31.8169,31.8999,31.7708,31.8446,250332.0
2017-09-18 11:30:00,34.53,34.59,34.47,34.51,84884.0,31.8353,31.8907,31.78,31.8169,84884.0
2017-09-18 12:00:00,34.51,34.52,34.47,34.49,90333.0,31.8169,31.8261,31.78,31.7985,90333.0
2017-09-18 12:30:00,34.49,34.54,34.42,34.48,41834.0,31.7985,31.8446,31.7339,31.7892,41834.0
2017-09-18 13:00:00,34.48,34.59,34.48,34.58,56362.0,31.7892,31.8907,31.7892,31.8814,56362.0
2017-09-18 13:30:00,34.55,34.57,34.47,34.47,52390.0,31.8538,31.8722,31.78,31.78,52390.0
2017-09-18 14:00:00,34.47,34.47,34.32,34.44,230549.0,31.78,31.78,31.6417,31.7524,230549.0
2017-09-18 14:30:00,34.43,34.56,34.37,34.41,232782.0,31.7431,31.863,31.6878,31.7247,232782.0
2017-09-18 15:00:00,34.41,34.47,34.36,34.36,209483.0,31.7247,31.78,31.6786,31.6786,209483.0
2017-09-18 15:30:00,34.37,34.5,34.37,34.5,483457.0,31.6878,31.8077,31.6878,31.8077,483457.0
2017-09-19 09:30:00,34.6,34.82,34.6,34.75,223883.0,31.8999,32.1027,31.8999,32.0382,223883.0
2017-09-19 10:00:00,34.75,34.82,34.65,34.75,193526.0,32.0382,32.1027,31.946,32.0382,193526.0
2017-09-19 10:30:00,34.74,34.78,34.7,34.77,53220.0,32.029,32.0658,31.9921,32.0566,53220.0
2017-09-19 11:00:00,34.77,34.79,34.69,34.7,46566.0,32.0566,32.0751,31.9829,31.9921,46566.0
2017-09-19 11:30:00,34.7,34.74,34.6,34.74,68573.0,31.9921,32.029,31.8999,32.029,68573.0
2017-09-19 12:00:00,34.74,34.74,34.6,34.65,79202.0,32.029,32.029,31.8999,31.946,79202.0
2017-09-19 12:30:00,34.64,34.64,34.46,34.52,127609.0,31.9368,31.9368,31.7708,31.8261,127609.0
2017-09-19 13:00:00,34.53,34.63,34.53,34.57,49169.0,31.8353,31.9275,31.8353,31.8722,49169.0
2017-09-19 13:30:00,34.58,34.63,34.56,34.62,52722.0,31.8814,31.9275,31.863,31.9183,52722.0
2017-09-19 14:00:00,34.61,34.69,34.59,34.63,66429.0,31.9091,31.9829,31.8907,31.9275,66429.0
2017-09-19 14:30:00,34.62,34.65,34.58,34.61,47363.0,31.9183,31.946,31.8814,31.9091,47363.0
2017-09-19 15:00:00,34.6,34.75,34.6,34.73,112776.0,31.8999,32.0382,31.8999,32.0197,112776.0
2017-09-19 15:30:00,34.74,34.82,34.71,34.74,614716.0,32.029,32.1027,32.0013,32.029,614716.0
2017-09-20 09:30:00,34.77,34.94,34.68,34.9,234073.0,32.0566,32.2133,31.9736,32.1765,234073.0
2017-09-20 10:00:00,34.91,35.04,34.8,35.01,243315.0,32.1857,32.3055,32.0843,32.2779,243315.0
2017-09-20 10:30:00,35.01,35.19,35.0,35.14,275658.0,32.2779,32.4438,32.2687,32.3977,275658.0
2017-09-20 11:00:00,35.14,35.18,35.0,35.06,101695.0,32.3977,32.4346,32.2687,32.324,101695.0
2017-09-20 11:30:00,35.06,35.11,35.04,35.06,71427.0,32.324,32.3701,32.3055,32.324,71427.0
2017-09-20 12:00:00,35.08,35.14,35.07,35.13,62617.0,32.3424,32.3977,32.3332,32.3885,62617.0
2017-09-20 12:30:00,35.13,35.19,35.1,35.19,42646.0,32.3885,32.4438,32.3609,32.4438,42646.0
2017-09-20 13:00:00,35.19,35.24,35.1,35.17,66584.0,32.4438,32.4899,32.3609,32.4254,66584.0
2017-09-20 13:30:00,35.17,35.29,35.12,35.14,87678.0,32.4254,32.536,32.3793,32.3977,87678.0
2017-09-20 14:00:00,35.15,35.16,33.96,34.2,872560.0,32.407,32.4162,31.3098,31.5311,872560.0
2017-09-20 14:30:00,34.21,34.26,33.67,34.14,716463.0,31.5403,31.5864,31.0425,31.4758,716463.0
2017-09-20 15:00:00,34.11,34.12,33.94,34.01,321281.0,31.4481,31.4573,31.2914,31.3559,321281.0
2017-09-20 15:30:00,34.0,34.15,33.98,34.12,626100.0,31.3467,31.485,31.3283,31.4573,626100.0
2017-09-21 09:30:00,33.6,33.99,33.6,33.78,431788.0,30.9779,31.3375,30.9779,31.1439,431788.0
2017-09-21 10:00:00,33.78,33.93,33.71,33.89,158145.0,31.1439,31.2822,31.0793,31.2453,158145.0
2017-09-21 10:30:00,33.88,33.89,33.79,33.86,153962.0,31.2361,31.2453,31.1531,31.2176,153962.0
2017-09-21 11:00:00,33.87,34.13,33.85,33.97,164995.0,31.2268,31.4666,31.2084,31.319,164995.0
2017-09-21 11:30:00,33.97,34.28,33.97,34.2,94094.0,31.319,31.6049,31.319,31.5311,94094.0
2017-09-21 12:00:00,34.18,34.23,34.12,34.12,48529.0,31.5127,31.5588,31.4573,31.4573,48529.0
2017-09-21 12:30:00,34.13,34.15,34.06,34.08,81046.0,31.4666,31.485,31.402,31.4205,81046.0
2017-09-21 13:00:00,34.09,34.15,33.94,33.96,90837.0,31.4297,31.485,31.2914,31.3098,90837.0
2017-09-21 13:30:00,33.96,34.03,33.96,34.02,48588.0,31.3098,31.3744,31.3098,31.3651,48588.0
2017-09-21 14:00:00,34.02,34.02,33.85,33.85,54138.0,31.3651,31.3651,31.2084,31.2084,54138.0
2017-09-21 14:30:00,33.86,33.93,33.85,33.87,78507.0,31.2176,31.2822,31.2084,31.2268,78507.0
2017-09-21 15:00:00,33.88,33.92,33.83,33.84,106469.0,31.2361,31.2729,31.19,31.1992,106469.0
2017-09-21 15:30:00,33.85,33.88,33.76,33.78,394978.0,31.2084,31.2361,31.1254,31.1439,394978.0
2017-09-22 09:30:00,34.14,34.23,33.99,34.13,237486.0,31.4758,31.5588,31.3375,31.4666,237486.0
2017-09-22 10:00:00,34.12,34.22,34.09,34.21,206453.0,31.4573,31.5495,31.4297,31.5403,206453.0
2017-09-22 10:30:00,34.22,34.44,34.22,34.35,225126.0,31.5495,31.7524,31.5495,31.6694,225126.0
2017-09-22 11:00:00,34.35,34.44,34.29,34.31,153562.0,31.6694,31.7524,31.6141,31.6325,153562.0
2017-09-22 11:30:00,34.32,34.35,34.24,34.28,129712.0,31.6417,31.6694,31.568,31.6049,129712.0
2017-09-22 12:00:00,34.28,34.32,34.25,34.25,54646.0,31.6049,31.6417,31.5772,31.5772,54646.0
2017-09-22 12:30:00,34.25,34.27,34.13,34.17,69148.0,31.5772,31.5956,31.4666,31.5034,69148.0
2017-09-22 13:00:00,34.17,34.18,34.08,34.18,64549.0,31.5034,31.5127,31.4205,31.5127,64549.0
2017-09-22 13:30:00,34.19,34.25,34.19,34.21,55705.0,31.5219,31.5772,31.5219,31.5403,55705.0
2017-09-22 14:00:00,34.21,34.29,34.21,34.26,95136.0,31.5403,31.6141,31.5403,31.5864,95136.0
2017-09-22 14:30:00,34.26,34.28,34.19,34.25,62113.0,31.5864,31.6049,31.5219,31.5772,62113.0
2017-09-22 15:00:00,34.25,34.28,34.19,34.19,98141.0,31.5772,31.6049,31.5219,31.5219,98141.0
2017-09-22 15:30:00,34.19,34.33,34.15,34.3,787780.0,31.5219,31.6509,31.485,31.6233,787780.0
2017-09-25 09:30:00,34.11,34.37,34.08,34.29,257251.0,31.4481,31.6878,31.4205,31.6141,257251.0
2017-09-25 10:00:00,34.29,34.32,34.19,34.28,90871.0,31.6141,31.6417,31.5219,31.6049,90871.0
2017-09-25 10:30:00,34.28,34.59,34.16,34.47,359872.0,31.6049,31.8907,31.4942,31.78,359872.0
2017-09-25 11:00:00,34.54,35.03,34.54,34.78,297401.0,31.8446,32.2963,31.8446,32.0658,297401.0
2017-09-25 11:30:00,34.78,34.88,34.72,34.8,88004.0,32.0658,32.158,32.0105,32.0843,88004.0
2017-09-25 12:00:00,34.81,35.07,34.78,34.94,169074.0,32.0935,32.3332,32.0658,32.2133,169074.0
2017-09-25 12:30:00,34.95,35.08,34.91,35.06,106742.0,32.2226,32.3424,32.1857,32.324,106742.0
2017-09-25 13:00:00,35.06,35.06,34.78,34.79,94592.0,32.324,32.324,32.0658,32.0751,94592.0
2017-09-25 13:30:00,34.78,34.91,34.77,34.89,63242.0,32.0658,32.1857,32.0566,32.1672,63242.0
2017-09-25 14:00:00,34.9,34.91,34.78,34.83,62666.0,32.1765,32.1857,32.0658,32.1119,62666.0
2017-09-25 14:30:00,34.84,34.94,34.83,34.94,89254.0,32.1212,32.2133,32.1119,32.2133,89254.0
2017-09-25 15:00:00,34.95,34.98,34.86,34.91,408224.0,32.2226,32.2502,32.1396,32.1857,408224.0
2017-09-25 15:30:00,34.91,35.06,34.85,34.93,996095.0,32.1857,32.324,32.1304,32.2041,996095.0
2017-09-26 09:30:00,34.37,34.69,34.33,34.61,330498.0,31.6878,31.9829,31.6509,31.9091,330498.0
2017-09-26 10:00:00,34.63,34.68,34.47,34.63,188598.0,31.9275,31.9736,31.78,31.9275,188598.0
2017-09-26 10:30:00,34.64,34.71,34.43,34.51,246056.0,31.9368,32.0013,31.7431,31.8169,246056.0
2017-09-26 11:00:00,34.51,34.55,34.46,34.5,235105.0,31.8169,31.8538,31.7708,31.8077,235105.0
2017-09-26 11:30:00,34.51,34.52,34.41,34.42,156397.0,31.8169,31.8261,31.7247,31.7339,156397.0
2017-09-26 12:00:00,34.42,34.44,34.36,34.39,88139.0,31.7339,31.7524,31.6786,31.7063,88139.0
2017-09-26 12:30:00,34.39,34.48,33.92,34.17,401951.0,31.7063,31.7892,31.2729,31.5034,401951.0
2017-09-26 13:00:00,34.17,34.32,34.13,34.29,118513.0,31.5034,31.6417,31.4666,31.6141,118513.0
2017-09-26 13:30:00,34.3,34.37,34.27,34.33,96837.0,31.6233,31.6878,31.5956,31.6509,96837.0
2017-09-26 14:00:00,34.32,34.32,34.22,34.24,84802.0,31.6417,31.6417,31.5495,31.568,84802.0
2017-09-26 14:30:00,34.24,34.25,34.15,34.18,100220.0,31.568,31.5772,31.485,31.5127,100220.0
2017-09-26 15:00:00,34.18,34.18,34.08,34.08,195695.0,31.5127,31.5127,31.4205,31.4205,195695.0
2017-09-26 15:30:00,34.08,34.18,34.06,34.11,821333.0,31.4205,31.5127,31.402,31.4481,821333.0
2017-09-27 09:30:00,33.76,33.9,33.69,33.69,396544.0,31.1254,31.2545,31.0609,31.0609,396544.0
2017-09-27 10:00:00,33.7,33.82,33.64,33.75,328990.0,31.0701,31.1807,31.0148,31.1162,328990.0
2017-09-27 10:30:00,33.75,34.01,33.72,33.87,331608.0,31.1162,31.3559,31.0886,31.2268,331608.0
2017-09-27 11:00:00,33.86,33.94,33.74,33.81,303076.0,31.2176,31.2914,31.107,31.1715,303076.0
2017-09-27 11:30:00,33.81,33.86,33.69,33.69,254716.0,31.1715,31.2176,31.0609,31.0609,254716.0
2017-09-27 12:00:00,33.69,33.9,33.69,33.85,93305.0,31.0609,31.2545,31.0609,31.2084,93305.0
2017-09-27 12:30:00,33.84,33.87,33.72,33.76,96540.0,31.1992,31.2268,31.0886,31.1254,96540.0
2017-09-27 13:00:00,33.76,33.81,33.62,33.65,132247.0,31.1254,31.1715,30.9964,31.024,132247.0
2017-09-27 13:30:00,33.66,33.71,33.66,33.66,61341.0,31.0332,31.0793,31.0332,31.0332,61341.0
2017-09-27 14:00:00,33.67,33.77,33.65,33.72,112650.0,31.0425,31.1347,31.024,31.0886,112650.0
2017-09-27 14:30:00,33.72,33.76,33.69,33.69,60943.0,31.0886,31.1254,31.0609,31.0609,60943.0
2017-09-27 15:00:00,33.69,33.69,33.63,33.64,236784.0,31.0609,31.0609,31.0056,31.0148,236784.0
2017-09-27 15:30:00,33.63,33.72,33.5,33.57,770417.0,31.0056,31.0886,30.8857,30.9503,770417.0
2017-09-28 09:30:00,33.7,33.85,33.63,33.71,324036.0,31.0701,31.2084,31.0056,31.0793,324036.0
2017-09-28 10:00:00,33.7,33.79,33.58,33.62,198620.0,31.0701,31.1531,30.9595,30.9964,198620.0
2017-09-28 10:30:00,33.63,33.72,33.59,33.69,112986.0,31.0056,31.0886,30.9687,31.0609,112986.0
2017-09-28 11:00:00,33.69,33.8,33.65,33.77,166889.0,31.0609,31.1623,31.024,31.1347,166889.0
2017-09-28 11:30:00,33.78,33.8,33.73,33.75,44147.0,31.1439,31.1623,31.0978,31.1162,44147.0
2017-09-28 12:00:00,33.73,33.83,33.72,33.83,38672.0,31.0978,31.19,31.0886,31.19,38672.0
2017-09-28 12:30:00,33.83,34.1,33.83,33.98,223697.0,31.19,31.4389,31.19,31.3283,223697.0
2017-09-28 13:00:00,33.97,34.01,33.89,33.9,92859.0,31.319,31.3559,31.2453,31.2545,92859.0
2017-09-28 13:30:00,33.91,34.01,33.9,33.94,62724.0,31.2637,31.3559,31.2545,31.2914,62724.0
2017-09-28 14:00:00,33.95,34.06,33.95,34.03,88905.0,31.3006,31.402,31.3006,31.3744,88905.0
2017-09-28 14:30:00,34.04,34.15,34.02,34.05,119225.0,31.3836,31.485,31.3651,31.3928,119225.0
2017-09-28 15:00:00,34.06,34.06,33.91,33.96,113083.0,31.402,31.402,31.2637,31.3098,113083.0
2017-09-28 15:30:00,33.96,33.97,33.84,33.89,293201.0,31.3098,31.319,31.1992,31.2453,293201.0
2017-09-29 09:30:00,33.93,33.98,33.62,33.71,407409.0,31.2822,31.3283,30.9964,31.0793,407409.0
2017-09-29 10:00:00,33.71,33.88,33.68,33.88,279070.0,31.0793,31.2361,31.0517,31.2361,279070.0
2017-09-29 10:30:00,33.87,33.94,33.79,33.91,123675.0,31.2268,31.2914,31.1531,31.2637,123675.0
2017-09-29 11:00:00,33.88,33.9,33.76,33.85,91559.0,31.2361,31.2545,31.1254,31.2084,91559.0
2017-09-29 11:30:00,33.82,33.83,33.76,33.77,40962.0,31.1807,31.19,31.1254,31.1347,40962.0
2017-09-29 12:00:00,33.77,33.8,33.72,33.73,37416.0,31.1347,31.1623,31.0886,31.0978,37416.0
2017-09-29 12:30:00,33.75,33.76,33.73,33.75,21404.0,31.1162,31.1254,31.0978,31.1162,21404.0
2017-09-29 13:00:00,33.74,33.75,33.67,33.69,38140.0,31.107,31.1162,31.0425,31.0609,38140.0
2017-09-29 13:30:00,33.69,33.81,33.68,33.76,77696.0,31.0609,31.1715,31.0517,31.1254,77696.0
2017-09-29 14:00:00,33.76,33.81,33.74,33.78,48619.0,31.1254,31.1715,31.107,31.1439,48619.0
2017-09-29 14:30:00,33.78,33.78,33.7,33.71,52374.0,31.1439,31.1439,31.0701,31.0793,52374.0
2017-09-29 15:00:00,33.7,33.72,33.65,33.65,101185.0,31.0701,31.0886,31.024,31.024,101185.0
2017-09-29 15:30:00,33.65,33.69,33.59,33.61,436111.0,31.024,31.0609,30.9687,30.9871,436111.0
2017-10-02 09:30:00,33.55,33.65,33.34,33.4,520182.0,30.9318,31.024,30.7382,30.7935,520182.0
2017-10-02 10:00:00,33.4,33.68,33.25,33.65,326900.0,30.7935,31.0517,30.6552,31.024,326900.0
2017-10-02 10:30:00,33.63,33.72,33.42,33.42,286458.0,31.0056,31.0886,30.812,30.812,286458.0
2017-10-02 11:00:00,33.42,33.5,33.41,33.47,105363.0,30.812,30.8857,30.8027,30.8581,105363.0
2017-10-02 11:30:00,33.48,33.71,33.42,33.71,123754.0,30.8673,31.0793,30.812,31.0793,123754.0
2017-10-02 12:00:00,33.71,33.76,33.67,33.7,78433.0,31.0793,31.1254,31.0425,31.0701,78433.0
2017-10-02 12:30:00,33.7,33.72,33.54,33.54,101477.0,31.0701,31.0886,30.9226,30.9226,101477.0
2017-10-02 13:00:00,33.54,33.56,33.51,33.52,51224.0,30.9226,30.941,30.8949,30.9042,51224.0
2017-10-02 13:30:00,33.51,33.57,33.45,33.54,57599.0,30.8949,30.9503,30.8396,30.9226,57599.0
2017-10-02 14:00:00,33.54,33.61,33.54,33.61,30300.0,30.9226,30.9871,30.9226,30.9871,30300.0
2017-10-02 14:30:00,33.6,33.67,33.6,33.64,48354.0,30.9779,31.0425,30.9779,31.0148,48354.0
2017-10-02 15:00:00,33.64,33.64,33.54,33.57,124566.0,31.0148,31.0148,30.9226,30.9503,124566.0
2017-10-02 15:30:00,33.57,33.63,33.54,33.6,585527.0,30.9503,31.0056,30.9226,30.9779,585527.0
2017-10-03 09:30:00,33.69,33.87,33.64,33.86,134861.0,31.0609,31.2268,31.0148,31.2176,134861.0
2017-10-03 10:00:00,33.85,34.01,33.81,33.95,211727.0,31.2084,31.3559,31.1715,31.3006,211727.0
2017-10-03 10:30:00,33.96,34.11,33.92,34.08,180693.0,31.3098,31.4481,31.2729,31.4205,180693.0
2017-10-03 11:00:00,34.09,34.19,34.06,34.12,180357.0,31.4297,31.5219,31.402,31.4573,180357.0
2017-10-03 11:30:00,34.12,34.2,34.12,34.16,121719.0,31.4573,31.5311,31.4573,31.4942,121719.0
2017-10-03 12:00:00,34.15,34.17,34.02,34.03,206211.0,31.485,31.5034,31.3651,31.3744,206211.0
2017-10-03 12:30:00,34.02,34.15,34.02,34.11,99488.0,31.3651,31.485,31.3651,31.4481,99488.0
2017-10-03 13:00:00,34.12,34.15,34.05,34.06,52503.0,31.4573,31.485,31.3928,31.402,52503.0
2017-10-03 13:30:00,34.06,34.14,34.06,34.1,101269.0,31.402,31.4758,31.402,31.4389,101269.0
2017-10-03 14:00:00,34.11,34.12,34.01,34.03,79020.0,31.4481,31.4573,31.3559,31.3744,79020.0
2017-10-03 14:30:00,34.04,34.06,33.96,34.06,103673.0,31.3836,31.402,31.3098,31.402,103673.0
2017-10-03 15:00:00,34.06,34.09,34.04,34.06,95186.0,31.402,31.4297,31.3836,31.402,95186.0
2017-10-03 15:30:00,34.07,34.13,34.02,34.05,256276.0,31.4112,31.4666,31.3651,31.3928,256276.0
2017-10-04 09:30:00,34.24,34.3,34.15,34.24,235447.0,31.568,31.6233,31.485,31.568,235447.0
2017-10-04 10:00:00,34.23,34.27,34.03,34.2,205175.0,31.5588,31.5956,31.3744,31.5311,205175.0
2017-10-04 10:30:00,34.2,34.36,34.18,34.3,195091.0,31.5311,31.6786,31.5127,31.6233,195091.0
2017-10-04 11:00:00,34.29,34.31,34.19,34.22,88434.0,31.6141,31.6325,31.5219,31.5495,88434.0
2017-10-04 11:30:00,34.21,34.22,34.15,34.16,39589.0,31.5403,31.5495,31.485,31.4942,39589.0
2017-10-04 12:00:00,34.15,34.16,34.03,34.12,80627.0,31.485,31.4942,31.3744,31.4573,80627.0
2017-10-04 12:30:00,34.13,34.19,34.11,34.17,55414.0,31.4666,31.5219,31.4481,31.5034,55414.0
2017-10-04 13:00:00,34.17,34.18,34.07,34.16,40808.0,31.5034,31.5127,31.4112,31.4942,40808.0
2017-10-04 13:30:00,34.16,34.2,34.13,34.13,36209.0,31.4942,31.5311,31.4666,31.4666,36209.0
2017-10-04 14:00:00,34.14,34.17,34.1,34.14,31075.0,31.4758,31.5034,31.4389,31.4758,31075.0
2017-10-04 14:30:00,34.14,34.15,34.09,34.12,28320.0,31.4758,31.485,31.4297,31.4573,28320.0
2017-10-04 15:00:00,34.12,34.24,34.12,34.24,126535.0,31.4573,31.568,31.4573,31.568,126535.0
2017-10-04 15:30:00,34.25,34.32,34.22,34.31,195660.0,31.5772,31.6417,31.5495,31.6325,195660.0
2017-10-05 09:30:00,34.27,34.31,34.18,34.25,175312.0,31.5956,31.6325,31.5127,31.5772,175312.0
2017-10-05 10:00:00,34.25,34.33,34.16,34.26,141733.0,31.5772,31.6509,31.4942,31.5864,141733.0
2017-10-05 10:30:00,34.25,34.25,34.14,34.15,146095.0,31.5772,31.5772,31.4758,31.485,146095.0
2017-10-05 11:00:00,34.14,34.14,34.03,34.1,117144.0,31.4758,31.4758,31.3744,31.4389,117144.0
2017-10-05 11:30:00,34.1,34.12,34.03,34.03,96619.0,31.4389,31.4573,31.3744,31.3744,96619.0
2017-10-05 12:00:00,34.02,34.06,33.92,34.06,228565.0,31.3651,31.402,31.2729,31.402,228565.0
2017-10-05 12:30:00,34.06,34.08,33.95,33.96,140627.0,31.402,31.4205,31.3006,31.3098,140627.0
2017-10-05 13:00:00,33.96,33.97,33.88,33.9,110216.0,31.3098,31.319,31.2361,31.2545,110216.0
2017-10-05 13:30:00,33.9,33.97,33.9,33.93,72730.0,31.2545,31.319,31.2545,31.2822,72730.0
2017-10-05 14:00:00,33.93,33.95,33.85,33.92,119337.0,31.2822,31.3006,31.2084,31.2729,119337.0
2017-10-05 14:30:00,33.92,33.92,33.85,33.88,117110.0,31.2729,31.2729,31.2084,31.2361,117110.0
2017-10-05 15:00:00,33.88,33.9,33.74,33.83,230814.0,31.2361,31.2545,31.107,31.19,230814.0
2017-10-05 15:30:00,33.83,33.89,33.77,33.79,539269.0,31.19,31.2453,31.1347,31.1531,539269.0
2017-10-06 09:30:00,33.8,33.81,33.54,33.57,458804.0,31.1623,31.1715,30.9226,30.9503,458804.0
2017-10-06 10:00:00,33.57,33.76,33.53,33.76,217294.0,30.9503,31.1254,30.9134,31.1254,217294.0
2017-10-06 10:30:00,33.76,34.33,33.76,34.22,334352.0,31.1254,31.6509,31.1254,31.5495,334352.0
2017-10-06 11:00:00,34.25,34.32,34.12,34.24,203186.0,31.5772,31.6417,31.4573,31.568,203186.0
2017-10-06 11:30:00,34.23,34.59,34.23,34.46,355952.0,31.5588,31.8907,31.5588,31.7708,355952.0
2017-10-06 12:00:00,34.46,34.51,34.35,34.4,119592.0,31.7708,31.8169,31.6694,31.7155,119592.0
2017-10-06 12:30:00,34.41,34.47,34.37,34.46,88511.0,31.7247,31.78,31.6878,31.7708,88511.0
2017-10-06 13:00:00,34.47,34.53,34.33,34.35,89690.0,31.78,31.8353,31.6509,31.6694,89690.0
2017-10-06 13:30:00,34.38,34.5,34.36,34.45,105022.0,31.697,31.8077,31.6786,31.7616,105022.0
2017-10-06 14:00:00,34.45,34.53,34.38,34.46,113274.0,31.7616,31.8353,31.697,31.7708,113274.0
2017-10-06 14:30:00,34.46,34.49,34.42,34.48,114370.0,31.7708,31.7985,31.7339,31.7892,114370.0
2017-10-06 15:00:00,34.48,34.55,34.47,34.52,195701.0,31.7892,31.8538,31.78,31.8261,195701.0
2017-10-06 15:30:00,34.52,34.6,34.51,34.58,496268.0,31.8261,31.8999,31.8169,31.8814,496268.0
2017-10-09 09:30:00,34.75,34.89,34.67,34.67,154041.0,32.0382,32.1672,31.9644,31.9644,154041.0
2017-10-09 10:00:00,34.65,34.67,34.55,34.67,75151.0,31.946,31.9644,31.8538,31.9644,75151.0
2017-10-09 10:30:00,34.66,34.8,34.64,34.78,56276.0,31.9552,32.0843,31.9368,32.0658,56276.0
2017-10-09 11:00:00,34.78,34.85,34.76,34.79,62668.0,32.0658,32.1304,32.0474,32.0751,62668.0
2017-10-09 11:30:00,34.8,34.83,34.78,34.79,63665.0,32.0843,32.1119,32.0658,32.0751,63665.0
2017-10-09 12:00:00,34.8,34.8,34.68,34.69,61431.0,32.0843,32.0843,31.9736,31.9829,61431.0
2017-10-09 12:30:00,34.7,34.79,34.7,34.78,47904.0,31.9921,32.0751,31.9921,32.0658,47904.0
2017-10-09 13:00:00,34.78,34.85,34.78,34.83,41035.0,32.0658,32.1304,32.0658,32.1119,41035.0
2017-10-09 13:30:00,34.82,34.9,34.81,34.85,52811.0,32.1027,32.1765,32.0935,32.1304,52811.0
2017-10-09 14:00:00,34.86,34.89,34.82,34.89,58920.0,32.1396,32.1672,32.1027,32.1672,58920.0
2017-10-09 14:30:00,34.89,34.92,34.86,34.88,102855.0,32.1672,32.1949,32.1396,32.158,102855.0
2017-10-09 15:00:00,34.9,35.05,34.87,34.97,223937.0,32.1765,32.3148,32.1488,32.241,223937.0
2017-10-09 15:30:00,34.96,35.01,34.93,34.98,399090.0,32.2318,32.2779,32.2041,32.2502,399090.0
2017-10-10 09:30:00,35.14,35.18,34.87,35.05,393527.0,32.3977,32.4346,32.1488,32.3148,393527.0
2017-10-10 10:00:00,35.03,35.04,34.9,34.97,258957.0,32.2963,32.3055,32.1765,32.241,258957.0
2017-10-10 10:30:00,34.96,35.02,34.92,35.0,163955.0,32.2318,32.2871,32.1949,32.2687,163955.0
2017-10-10 11:00:00,35.01,35.03,34.78,34.8,122570.0,32.2779,32.2963,32.0658,32.0843,122570.0
2017-10-10 11:30:00,34.78,34.8,34.66,34.75,245537.0,32.0658,32.0843,31.9552,32.0382,245537.0
2017-10-10 12:00:00,34.75,34.77,34.71,34.71,65197.0,32.0382,32.0566,32.0013,32.0013,65197.0
2017-10-10 12:30:00,34.72,34.73,34.65,34.71,56811.0,32.0105,32.0197,31.946,32.0013,56811.0
2017-10-10 13:00:00,34.71,34.82,34.71,34.78,54410.0,32.0013,32.1027,32.0013,32.0658,54410.0
2017-10-10 13:30:00,34.78,34.79,34.46,34.55,126564.0,32.0658,32.0751,31.7708,31.8538,126564.0
2017-10-10 14:00:00,34.54,34.58,34.49,34.56,94154.0,31.8446,31.8814,31.7985,31.863,94154.0
2017-10-10 14:30:00,34.55,34.56,34.42,34.48,80401.0,31.8538,31.863,31.7339,31.7892,80401.0
2017-10-10 15:00:00,34.48,34.54,34.47,34.51,85317.0,31.7892,31.8446,31.78,31.8169,85317.0
2017-10-10 15:30:00,34.5,34.6,34.47,34.5,403329.0,31.8077,31.8999,31.78,31.8077,403329.0
2017-10-11 09:30:00,34.7,34.84,34.68,34.79,152915.0,31.9921,32.1212,31.9736,32.0751,152915.0
2017-10-11 10:00:00,34.76,34.86,34.7,34.76,93337.0,32.0474,32.1396,31.9921,32.0474,93337.0
2017-10-11 10:30:00,34.77,34.81,34.27,34.29,399940.0,32.0566,32.0935,31.5956,31.6141,399940.0
2017-10-11 11:00:00,34.28,34.29,34.0,34.09,391654.0,31.6049,31.6141,31.3467,31.4297,391654.0
2017-10-11 11:30:00,34.1,34.25,34.09,34.23,72411.0,31.4389,31.5772,31.4297,31.5588,72411.0
2017-10-11 12:00:00,34.22,34.24,34.07,34.07,53482.0,31.5495,31.568,31.4112,31.4112,53482.0
2017-10-11 12:30:00,34.08,34.22,34.07,34.22,66990.0,31.4205,31.5495,31.4112,31.5495,66990.0
2017-10-11 13:00:00,34.21,34.32,34.21,34.25,44224.0,31.5403,31.6417,31.5403,31.5772,44224.0
2017-10-11 13:30:00,34.24,34.24,34.18,34.22,50811.0,31.568,31.568,31.5127,31.5495,50811.0
2017-10-11 14:00:00,34.22,34.71,34.22,34.58,390127.0,31.5495,32.0013,31.5495,31.8814,390127.0
2017-10-11 14:30:00,34.58,34.71,34.51,34.51,99876.0,31.8814,32.0013,31.8169,31.8169,99876.0
2017-10-11 15:00:00,34.51,34.85,34.5,34.76,148331.0,31.8169,32.1304,31.8077,32.0474,148331.0
2017-10-11 15:30:00,34.76,34.96,34.76,34.92,610919.0,32.0474,32.2318,32.0474,32.1949,610919.0
2017-10-12 09:30:00,34.84,34.85,34.55,34.6,208373.0,32.1212,32.1304,31.8538,31.8999,208373.0
2017-10-12 10:00:00,34.61,34.72,34.51,34.68,132608.0,31.9091,32.0105,31.8169,31.9736,132608.0
2017-10-12 10:30:00,34.69,34.78,34.69,34.76,85759.0,31.9829,32.0658,31.9829,32.0474,85759.0
2017-10-12 11:00:00,34.76,34.77,34.6,34.67,79565.0,32.0474,32.0566,31.8999,31.9644,79565.0
2017-10-12 11:30:00,34.67,34.77,34.67,34.67,65349.0,31.9644,32.0566,31.9644,31.9644,65349.0
2017-10-12 12:00:00,34.67,34.77,34.67,34.74,50138.0,31.9644,32.0566,31.9644,32.029,50138.0
2017-10-12 12:30:00,34.73,34.77,34.66,34.7,56895.0,32.0197,32.0566,31.9552,31.9921,56895.0
2017-10-12 13:00:00,34.7,34.75,34.64,34.73,62949.0,31.9921,32.0382,31.9368,32.0197,62949.0
2017-10-12 13:30:00,34.73,34.84,34.68,34.81,101376.0,32.0197,32.1212,31.9736,32.0935,101376.0
2017-10-12 14:00:00,34.82,34.87,34.78,34.8,82029.0,32.1027,32.1488,32.0658,32.0843,82029.0
2017-10-12 14:30:00,34.8,34.81,34.69,34.69,58355.0,32.0843,32.0935,31.9829,31.9829,58355.0
2017-10-12 15:00:00,34.7,34.75,34.59,34.65,128151.0,31.9921,32.0382,31.8907,31.946,128151.0
2017-10-12 15:30:00,34.64,34.72,34.62,34.64,447752.0,31.9368,32.0105,31.9183,31.9368,447752.0
2017-10-13 09:30:00,34.94,34.95,34.7,34.75,172243.0,32.2133,32.2226,31.9921,32.0382,172243.0
2017-10-13 10:00:00,34.76,34.77,34.58,34.65,95282.0,32.0474,32.0566,31.8814,31.946,95282.0
2017-10-13 10:30:00,34.64,34.66,34.49,34.54,69238.0,31.9368,31.9552,31.7985,31.8446,69238.0
2017-10-13 11:00:00,34.56,34.58,34.4,34.57,47079.0,31.863,31.8814,31.7155,31.8722,47079.0
2017-10-13 11:30:00,34.58,34.62,34.54,34.62,29230.0,31.8814,31.9183,31.8446,31.9183,29230.0
2017-10-13 12:00:00,34.61,34.64,34.57,34.62,13990.0,31.9091,31.9368,31.8722,31.9183,13990.0
2017-10-13 12:30:00,34.62,34.65,34.57,34.63,37571.0,31.9183,31.946,31.8722,31.9275,37571.0
2017-10-13 13:00:00,34.62,34.69,34.6,34.68,21036.0,31.9183,31.9829,31.8999,31.9736,21036.0
2017-10-13 13:30:00,34.68,34.72,34.68,34.7,16887.0,31.9736,32.0105,31.9736,31.9921,16887.0
2017-10-13 14:00:00,34.7,34.73,34.61,34.64,23645.0,31.9921,32.0197,31.9091,31.9368,23645.0
2017-10-13 14:30:00,34.62,34.65,34.58,34.59,33593.0,31.9183,31.946,31.8814,31.8907,33593.0
2017-10-13 15:00:00,34.61,34.63,34.56,34.63,32255.0,31.9091,31.9275,31.863,31.9275,32255.0
2017-10-13 15:30:00,34.62,34.69,34.59,34.61,127632.0,31.9183,31.9829,31.8907,31.9091,127632.0
2017-10-16 09:30:00,34.5,34.66,34.49,34.62,179834.0,31.8077,31.9552,31.7985,31.9183,179834.0
2017-10-16 10:00:00,34.6,34.6,34.44,34.54,156307.0,31.8999,31.8999,31.7524,31.8446,156307.0
2017-10-16 10:30:00,34.53,34.57,34.26,34.33,155416.0,31.8353,31.8722,31.5864,31.6509,155416.0
2017-10-16 11:00:00,34.34,34.38,34.22,34.3,104436.0,31.6602,31.697,31.5495,31.6233,104436.0
2017-10-16 11:30:00,34.31,34.31,34.22,34.3,52891.0,31.6325,31.6325,31.5495,31.6233,52891.0
2017-10-16 12:00:00,34.29,34.33,34.23,34.29,100479.0,31.6141,31.6509,31.5588,31.6141,100479.0
2017-10-16 12:30:00,34.29,34.4,34.29,34.3,73504.0,31.6141,31.7155,31.6141,31.6233,73504.0
2017-10-16 13:00:00,34.29,34.31,34.16,34.19,56995.0,31.6141,31.6325,31.4942,31.5219,56995.0
2017-10-16 13:30:00,34.19,34.24,34.12,34.19,140400.0,31.5219,31.568,31.4573,31.5219,140400.0
2017-10-16 14:00:00,34.19,34.22,34.0,34.03,214204.0,31.5219,31.5495,31.3467,31.3744,214204.0
2017-10-16 14:30:00,34.02,34.02,33.89,33.93,315877.0,31.3651,31.3651,31.2453,31.2822,315877.0
2017-10-16 15:00:00,33.92,33.92,33.7,33.8,377189.0,31.2729,31.2729,31.0701,31.1623,377189.0
2017-10-16 15:30:00,33.81,33.96,33.76,33.95,588675.0,31.1715,31.3098,31.1254,31.3006,588675.0
2017-10-17 09:30:00,33.7,33.89,33.63,33.78,222759.0,31.0701,31.2453,31.0056,31.1439,222759.0
2017-10-17 10:00:00,33.78,33.78,33.64,33.77,164211.0,31.1439,31.1439,31.0148,31.1347,164211.0
2017-10-17 10:30:00,33.77,33.87,33.69,33.7,130126.0,31.1347,31.2268,31.0609,31.0701,130126.0
2017-10-17 11:00:00,33.7,33.73,33.5,33.62,217471.0,31.0701,31.0978,30.8857,30.9964,217471.0
2017-10-17 11:30:00,33.62,33.72,33.62,33.71,84087.0,30.9964,31.0886,30.9964,31.0793,84087.0
2017-10-17 12:00:00,33.71,33.78,33.69,33.74,98569.0,31.0793,31.1439,31.0609,31.107,98569.0
2017-10-17 12:30:00,33.75,33.85,33.74,33.77,59945.0,31.1162,31.2084,31.107,31.1347,59945.0
2017-10-17 13:00:00,33.77,33.77,33.68,33.69,54017.0,31.1347,31.1347,31.0517,31.0609,54017.0
2017-10-17 13:30:00,33.7,33.77,33.68,33.77,39208.0,31.0701,31.1347,31.0517,31.1347,39208.0
2017-10-17 14:00:00,33.76,33.95,33.72,33.92,83631.0,31.1254,31.3006,31.0886,31.2729,83631.0
2017-10-17 14:30:00,33.91,33.93,33.83,33.88,84306.0,31.2637,31.2822,31.19,31.2361,84306.0
2017-10-17 15:00:00,33.87,33.95,33.87,33.93,91660.0,31.2268,31.3006,31.2268,31.2822,91660.0
2017-10-17 15:30:00,33.93,33.95,33.81,33.83,226805.0,31.2822,31.3006,31.1715,31.19,226805.0
2017-10-18 09:30:00,33.82,33.93,33.76,33.8,152005.0,31.1807,31.2822,31.1254,31.1623,152005.0
2017-10-18 10:00:00,33.81,33.82,33.63,33.72,53478.0,31.1715,31.1807,31.0056,31.0886,53478.0
2017-10-18 10:30:00,33.7,33.76,33.63,33.66,58982.0,31.0701,31.1254,31.0056,31.0332,58982.0
2017-10-18 11:00:00,33.66,33.66,33.57,33.62,72849.0,31.0332,31.0332,30.9503,30.9964,72849.0
2017-10-18 11:30:00,33.63,33.74,33.63,33.68,51705.0,31.0056,31.107,31.0056,31.0517,51705.0
2017-10-18 12:00:00,33.67,33.72,33.63,33.7,24865.0,31.0425,31.0886,31.0056,31.0701,24865.0
2017-10-18 12:30:00,33.72,33.74,33.63,33.63,21803.0,31.0886,31.107,31.0056,31.0056,21803.0
2017-10-18 13:00:00,33.63,33.7,33.63,33.7,21060.0,31.0056,31.0701,31.0056,31.0701,21060.0
2017-10-18 13:30:00,33.69,33.72,33.68,33.69,15028.0,31.0609,31.0886,31.0517,31.0609,15028.0
2017-10-18 14:00:00,33.69,33.74,33.67,33.71,39774.0,31.0609,31.107,31.0425,31.0793,39774.0
2017-10-18 14:30:00,33.71,33.73,33.66,33.66,89677.0,31.0793,31.0978,31.0332,31.0332,89677.0
2017-10-18 15:00:00,33.66,33.67,33.63,33.63,136105.0,31.0332,31.0425,31.0056,31.0056,136105.0
2017-10-18 15:30:00,33.63,33.66,33.57,33.58,216296.0,31.0056,31.0332,30.9503,30.9595,216296.0
2017-10-19 09:30:00,33.76,33.91,33.72,33.76,198640.0,31.1254,31.2637,31.0886,31.1254,198640.0
2017-10-19 10:00:00,33.75,33.81,33.66,33.7,95517.0,31.1162,31.1715,31.0332,31.0701,95517.0
2017-10-19 10:30:00,33.7,33.87,33.7,33.82,116434.0,31.0701,31.2268,31.0701,31.1807,116434.0
2017-10-19 11:00:00,33.82,33.98,33.82,33.9,225172.0,31.1807,31.3283,31.1807,31.2545,225172.0
2017-10-19 11:30:00,33.91,33.92,33.8,33.8,68896.0,31.2637,31.2729,31.1623,31.1623,68896.0
2017-10-19 12:00:00,33.82,33.83,33.77,33.78,57722.0,31.1807,31.19,31.1347,31.1439,57722.0
2017-10-19 12:30:00,33.79,33.81,33.77,33.78,31749.0,31.1531,31.1715,31.1347,31.1439,31749.0
2017-10-19 13:00:00,33.79,33.82,33.72,33.74,45938.0,31.1531,31.1807,31.0886,31.107,45938.0
2017-10-19 13:30:00,33.74,33.76,33.73,33.76,19386.0,31.107,31.1254,31.0978,31.1254,19386.0
2017-10-19 14:00:00,33.76,33.81,33.76,33.76,50788.0,31.1254,31.1715,31.1254,31.1254,50788.0
2017-10-19 14:30:00,33.77,33.79,33.7,33.77,71191.0,31.1347,31.1531,31.0701,31.1347,71191.0
2017-10-19 15:00:00,33.78,33.79,33.72,33.76,91501.0,31.1439,31.1531,31.0886,31.1254,91501.0
2017-10-19 15:30:00,33.76,33.85,33.73,33.8,412559.0,31.1254,31.2084,31.0978,31.1623,412559.0
2017-10-20 09:30:00,33.54,33.58,33.46,33.47,175829.0,30.9226,30.9595,30.8488,30.8581,175829.0
2017-10-20 10:00:00,33.47,33.54,33.41,33.53,144715.0,30.8581,30.9226,30.8027,30.9134,144715.0
2017-10-20 10:30:00,33.52,33.62,33.52,33.52,97320.0,30.9042,30.9964,30.9042,30.9042,97320.0
2017-10-20 11:00:00,33.51,33.51,33.41,33.44,69039.0,30.8949,30.8949,30.8027,30.8304,69039.0
2017-10-20 11:30:00,33.45,33.45,33.21,33.33,144568.0,30.8396,30.8396,30.6184,30.729,144568.0
2017-10-20 12:00:00,33.33,33.43,33.26,33.28,110223.0,30.729,30.8212,30.6645,30.6829,110223.0
2017-10-20 12:30:00,33.28,33.38,33.25,33.38,76367.0,30.6829,30.7751,30.6552,30.7751,76367.0
2017-10-20 13:00:00,33.37,33.38,33.27,33.3,46124.0,30.7659,30.7751,30.6737,30.7013,46124.0
2017-10-20 13:30:00,33.28,33.35,33.27,33.3,47356.0,30.6829,30.7474,30.6737,30.7013,47356.0
2017-10-20 14:00:00,33.3,33.36,33.24,33.33,131722.0,30.7013,30.7566,30.646,30.729,131722.0
2017-10-20 14:30:00,33.32,33.33,33.26,33.28,98044.0,30.7198,30.729,30.6645,30.6829,98044.0
2017-10-20 15:00:00,33.28,33.33,33.25,33.33,113076.0,30.6829,30.729,30.6552,30.729,113076.0
2017-10-20 15:30:00,33.33,33.33,33.26,33.29,321523.0,30.729,30.729,30.6645,30.6921,321523.0
2017-10-23 09:30:00,33.07,33.09,32.94,32.96,248646.0,30.4893,30.5077,30.3694,30.3879,248646.0
2017-10-23 10:00:00,32.97,33.02,32.9,32.92,148843.0,30.3971,30.4432,30.3325,30.351,148843.0
2017-10-23 10:30:00,32.91,32.92,32.84,32.85,155419.0,30.3418,30.351,30.2772,30.2864,155419.0
2017-10-23 11:00:00,32.86,32.94,32.75,32.75,172345.0,30.2957,30.3694,30.1943,30.1943,172345.0
2017-10-23 11:30:00,32.77,33.08,32.76,33.01,179540.0,30.2127,30.4985,30.2035,30.434,179540.0
2017-10-23 12:00:00,33.01,33.25,32.99,33.21,200927.0,30.434,30.6552,30.4155,30.6184,200927.0
2017-10-23 12:30:00,33.22,33.29,33.09,33.09,130583.0,30.6276,30.6921,30.5077,30.5077,130583.0
2017-10-23 13:00:00,33.1,33.12,33.0,33.0,86828.0,30.5169,30.5354,30.4247,30.4247,86828.0
2017-10-23 13:30:00,32.99,33.06,32.99,33.04,34866.0,30.4155,30.4801,30.4155,30.4616,34866.0
2017-10-23 14:00:00,33.03,33.03,32.91,32.99,44964.0,30.4524,30.4524,30.3418,30.4155,44964.0
2017-10-23 14:30:00,33.0,33.03,32.95,32.97,68304.0,30.4247,30.4524,30.3786,30.3971,68304.0
2017-10-23 15:00:00,32.97,33.05,32.92,33.05,115061.0,30.3971,30.4708,30.351,30.4708,115061.0
2017-10-23 15:30:00,33.06,33.1,33.03,33.06,177254.0,30.4801,30.5169,30.4524,30.4801,177254.0
2017-10-24 09:30:00,32.9,33.07,32.84,32.94,161529.0,30.3325,30.4893,30.2772,30.3694,161529.0
2017-10-24 10:00:00,32.96,33.02,32.81,32.85,67894.0,30.3879,30.4432,30.2496,30.2864,67894.0
2017-10-24 10:30:00,32.85,32.88,32.72,32.76,73366.0,30.2864,30.3141,30.1666,30.2035,73366.0
2017-10-24 11:00:00,32.76,32.84,32.72,32.8,65673.0,30.2035,30.2772,30.1666,30.2403,65673.0
2017-10-24 11:30:00,32.8,32.82,32.74,32.79,49209.0,30.2403,30.2588,30.185,30.2311,49209.0
2017-10-24 12:00:00,32.78,32.81,32.74,32.81,32478.0,30.2219,30.2496,30.185,30.2496,32478.0
2017-10-24 12:30:00,32.78,32.83,32.72,32.72,69219.0,30.2219,30.268,30.1666,30.1666,69219.0
2017-10-24 13:00:00,32.72,32.74,32.64,32.69,211771.0,30.1666,30.185,30.0928,30.1389,211771.0
2017-10-24 13:30:00,32.69,32.76,32.69,32.71,82583.0,30.1389,30.2035,30.1389,30.1574,82583.0
2017-10-24 14:00:00,32.7,32.71,32.63,32.66,84150.0,30.1482,30.1574,30.0836,30.1113,84150.0
2017-10-24 14:30:00,32.66,32.82,32.63,32.8,116736.0,30.1113,30.2588,30.0836,30.2403,116736.0
2017-10-24 15:00:00,32.8,32.85,32.6,32.69,244044.0,30.2403,30.2864,30.056,30.1389,244044.0
2017-10-24 15:30:00,32.69,32.72,32.64,32.68,263352.0,30.1389,30.1666,30.0928,30.1297,263352.0
2017-10-25 09:30:00,32.68,32.71,32.6,32.66,223191.0,30.1297,30.1574,30.056,30.1113,223191.0
2017-10-25 10:00:00,32.67,32.67,32.37,32.52,279994.0,30.1205,30.1205,29.8439,29.9822,279994.0
2017-10-25 10:30:00,32.52,32.55,32.42,32.54,174524.0,29.9822,30.0099,29.89,30.0006,174524.0
2017-10-25 11:00:00,32.54,32.6,32.44,32.46,173587.0,30.0006,30.056,29.9084,29.9269,173587.0
2017-10-25 11:30:00,32.46,32.48,32.31,32.38,126808.0,29.9269,29.9453,29.7886,29.8531,126808.0
2017-10-25 12:00:00,32.39,32.59,32.38,32.56,108472.0,29.8623,30.0467,29.8531,30.0191,108472.0
2017-10-25 12:30:00,32.55,32.56,32.4,32.46,63491.0,30.0099,30.0191,29.8716,29.9269,63491.0
2017-10-25 13:00:00,32.46,32.48,32.36,32.48,75041.0,29.9269,29.9453,29.8347,29.9453,75041.0
2017-10-25 13:30:00,32.47,32.51,32.37,32.4,71590.0,29.9361,29.973,29.8439,29.8716,71590.0
2017-10-25 14:00:00,32.4,32.42,32.32,32.41,68018.0,29.8716,29.89,29.7978,29.8808,68018.0
2017-10-25 14:30:00,32.41,32.46,32.34,32.42,97764.0,29.8808,29.9269,29.8162,29.89,97764.0
2017-10-25 15:00:00,32.42,32.48,32.4,32.43,134771.0,29.89,29.9453,29.8716,29.8992,134771.0
2017-10-25 15:30:00,32.42,32.42,32.33,32.4,362735.0,29.89,29.89,29.807,29.8716,362735.0
2017-10-26 09:30:00,32.45,32.46,32.23,32.32,337431.0,29.9177,29.9269,29.7148,29.7978,337431.0
2017-10-26 10:00:00,32.31,32.42,32.25,32.4,175714.0,29.7886,29.89,29.7333,29.8716,175714.0
2017-10-26 10:30:00,32.4,32.49,32.32,32.34,170951.0,29.8716,29.9545,29.7978,29.8162,170951.0
2017-10-26 11:00:00,32.36,32.37,32.19,32.24,204729.0,29.8347,29.8439,29.678,29.724,204729.0
2017-10-26 11:30:00,32.24,32.34,32.2,32.32,74552.0,29.724,29.8162,29.6872,29.7978,74552.0
2017-10-26 12:00:00,32.32,32.34,32.18,32.19,76943.0,29.7978,29.8162,29.6687,29.678,76943.0
2017-10-26 12:30:00,32.2,32.21,32.03,32.08,209234.0,29.6872,29.6964,29.5304,29.5765,209234.0
2017-10-26 13:00:00,32.07,32.11,31.98,31.98,93921.0,29.5673,29.6042,29.4843,29.4843,93921.0
2017-10-26 13:30:00,31.97,31.99,31.86,31.88,175292.0,29.4751,29.4936,29.3737,29.3921,175292.0
2017-10-26 14:00:00,31.87,31.88,31.76,31.85,189370.0,29.3829,29.3921,29.2815,29.3645,189370.0
2017-10-26 14:30:00,31.85,31.88,31.79,31.82,146986.0,29.3645,29.3921,29.3092,29.3368,146986.0
2017-10-26 15:00:00,31.82,31.87,31.75,31.84,150973.0,29.3368,29.3829,29.2723,29.3553,150973.0
2017-10-26 15:30:00,31.84,31.93,31.76,31.9,495280.0,29.3553,29.4382,29.2815,29.4106,495280.0
2017-10-27 09:30:00,31.8,31.82,31.63,31.73,258335.0,29.3184,29.3368,29.1617,29.2538,258335.0
2017-10-27 10:00:00,31.72,32.24,31.71,31.9,450046.0,29.2446,29.724,29.2354,29.4106,450046.0
2017-10-27 10:30:00,31.91,32.04,31.87,31.88,160380.0,29.4198,29.5397,29.3829,29.3921,160380.0
2017-10-27 11:00:00,31.88,31.99,31.8,31.97,101722.0,29.3921,29.4936,29.3184,29.4751,101722.0
2017-10-27 11:30:00,31.97,32.02,31.93,32.01,66386.0,29.4751,29.5212,29.4382,29.512,66386.0
2017-10-27 12:00:00,32.0,32.1,32.0,32.03,54448.0,29.5028,29.595,29.5028,29.5304,54448.0
2017-10-27 12:30:00,32.03,32.06,31.98,31.98,33673.0,29.5304,29.5581,29.4843,29.4843,33673.0
2017-10-27 13:00:00,31.99,32.0,31.96,31.99,16158.0,29.4936,29.5028,29.4659,29.4936,16158.0
2017-10-27 13:30:00,32.0,32.08,32.0,32.05,31089.0,29.5028,29.5765,29.5028,29.5489,31089.0
2017-10-27 14:00:00,32.05,32.14,32.05,32.1,23299.0,29.5489,29.6319,29.5489,29.595,23299.0
2017-10-27 14:30:00,32.12,32.28,32.12,32.23,98220.0,29.6134,29.7609,29.6134,29.7148,98220.0
2017-10-27 15:00:00,32.24,32.26,32.19,32.2,117119.0,29.724,29.7425,29.678,29.6872,117119.0
2017-10-27 15:30:00,32.19,32.21,32.06,32.08,216507.0,29.678,29.6964,29.5581,29.5765,216507.0
2017-10-30 09:30:00,32.04,32.39,32.01,32.33,248751.0,29.5397,29.8623,29.512,29.807,248751.0
2017-10-30 10:00:00,32.35,32.37,32.25,32.25,120862.0,29.8255,29.8439,29.7333,29.7333,120862.0
2017-10-30 10:30:00,32.28,32.47,32.27,32.4,124100.0,29.7609,29.9361,29.7517,29.8716,124100.0
2017-10-30 11:00:00,32.4,32.4,32.23,32.32,136432.0,29.8716,29.8716,29.7148,29.7978,136432.0
2017-10-30 11:30:00,32.31,32.45,32.27,32.39,115707.0,29.7886,29.9177,29.7517,29.8623,115707.0
2017-10-30 12:00:00,32.39,32.61,32.39,32.54,177341.0,29.8623,30.0652,29.8623,30.0006,177341.0
2017-10-30 12:30:00,32.54,32.7,32.5,32.6,166549.0,30.0006,30.1482,29.9638,30.056,166549.0
2017-10-30 13:00:00,32.6,32.62,32.51,32.53,121525.0,30.056,30.0744,29.973,29.9914,121525.0
2017-10-30 13:30:00,32.54,32.64,32.5,32.51,131332.0,30.0006,30.0928,29.9638,29.973,131332.0
2017-10-30 14:00:00,32.52,32.55,32.46,32.46,120356.0,29.9822,30.0099,29.9269,29.9269,120356.0
2017-10-30 14:30:00,32.46,32.56,32.46,32.52,104466.0,29.9269,30.0191,29.9269,29.9822,104466.0
2017-10-30 15:00:00,32.51,32.58,32.48,32.57,172809.0,29.973,30.0375,29.9453,30.0283,172809.0
2017-10-30 15:30:00,32.56,32.63,32.46,32.47,381478.0,30.0191,30.0836,29.9269,29.9361,381478.0
2017-10-31 09:30:00,32.2,32.2,32.01,32.13,208433.0,29.6872,29.6872,29.512,29.6226,208433.0
2017-10-31 10:00:00,32.12,32.14,31.91,32.01,220445.0,29.6134,29.6319,29.4198,29.512,220445.0
2017-10-31 10:30:00,32.01,32.09,31.96,32.0,70864.0,29.512,29.5858,29.4659,29.5028,70864.0
2017-10-31 11:00:00,31.99,32.13,31.99,32.11,89513.0,29.4936,29.6226,29.4936,29.6042,89513.0
2017-10-31 11:30:00,32.1,32.13,32.04,32.06,52434.0,29.595,29.6226,29.5397,29.5581,52434.0
2017-10-31 12:00:00,32.05,32.07,31.97,32.01,84136.0,29.5489,29.5673,29.4751,29.512,84136.0
2017-10-31 12:30:00,32.01,32.02,31.96,31.97,37049.0,29.512,29.5212,29.4659,29.4751,37049.0
2017-10-31 13:00:00,31.97,32.05,31.97,32.05,35859.0,29.4751,29.5489,29.4751,29.5489,35859.0
2017-10-31 13:30:00,32.06,32.1,31.99,32.02,80457.0,29.5581,29.595,29.4936,29.5212,80457.0
2017-10-31 14:00:00,32.02,32.04,31.99,32.03,54745.0,29.5212,29.5397,29.4936,29.5304,54745.0
2017-10-31 14:30:00,32.03,32.06,32.02,32.02,54548.0,29.5304,29.5581,29.5212,29.5212,54548.0
2017-10-31 15:00:00,32.01,32.04,31.99,32.0,113756.0,29.512,29.5397,29.4936,29.5028,113756.0
2017-10-31 15:30:00,32.0,32.03,31.97,31.99,251130.0,29.5028,29.5304,29.4751,29.4936,251130.0
2017-11-01 09:30:00,32.18,32.28,32.17,32.24,192552.0,29.6687,29.7609,29.6595,29.724,192552.0
2017-11-01 10:00:00,32.27,32.67,32.25,32.65,331344.0,29.7517,30.1205,29.7333,30.1021,331344.0
2017-11-01 10:30:00,32.63,32.63,32.45,32.45,136253.0,30.0836,30.0836,29.9177,29.9177,136253.0
2017-11-01 11:00:00,32.45,32.6,32.45,32.57,101380.0,29.9177,30.056,29.9177,30.0283,101380.0
2017-11-01 11:30:00,32.54,32.57,32.38,32.43,139066.0,30.0006,30.0283,29.8531,29.8992,139066.0
2017-11-01 12:00:00,32.43,32.49,32.4,32.44,60833.0,29.8992,29.9545,29.8716,29.9084,60833.0
2017-11-01 12:30:00,32.44,32.46,32.41,32.43,40056.0,29.9084,29.9269,29.8808,29.8992,40056.0
2017-11-01 13:00:00,32.44,32.48,32.38,32.41,53184.0,29.9084,29.9453,29.8531,29.8808,53184.0
2017-11-01 13:30:00,32.41,32.41,32.27,32.29,51122.0,29.8808,29.8808,29.7517,29.7701,51122.0
2017-11-01 14:00:00,32.3,32.61,32.0,32.08,250299.0,29.7794,30.0652,29.5028,29.5765,250299.0
2017-11-01 14:30:00,32.09,32.24,32.07,32.18,89760.0,29.5858,29.724,29.5673,29.6687,89760.0
2017-11-01 15:00:00,32.18,32.28,32.16,32.24,56451.0,29.6687,29.7609,29.6503,29.724,56451.0
2017-11-01 15:30:00,32.24,32.25,32.1,32.13,189059.0,29.724,29.7333,29.595,29.6226,189059.0
2017-11-02 09:30:00,32.22,32.45,32.22,32.42,208329.0,29.7056,29.9177,29.7056,29.89,208329.0
2017-11-02 10:00:00,32.4,32.72,32.39,32.53,332907.0,29.8716,30.1666,29.8623,29.9914,332907.0
2017-11-02 10:30:00,32.54,32.55,32.43,32.52,120708.0,30.0006,30.0099,29.8992,29.9822,120708.0
2017-11-02 11:00:00,32.52,32.52,32.42,32.51,106131.0,29.9822,29.9822,29.89,29.973,106131.0
2017-11-02 11:30:00,32.51,32.53,32.46,32.5,74132.0,29.973,29.9914,29.9269,29.9638,74132.0
2017-11-02 12:00:00,32.5,32.58,32.35,32.4,211595.0,29.9638,30.0375,29.8255,29.8716,211595.0
2017-11-02 12:30:00,32.4,32.4,32.29,32.35,150658.0,29.8716,29.8716,29.7701,29.8255,150658.0
2017-11-02 13:00:00,32.34,32.41,32.32,32.34,50628.0,29.8162,29.8808,29.7978,29.8162,50628.0
2017-11-02 13:30:00,32.34,32.44,32.31,32.4,64237.0,29.8162,29.9084,29.7886,29.8716,64237.0
2017-11-02 14:00:00,32.4,32.41,32.3,32.31,51530.0,29.8716,29.8808,29.7794,29.7886,51530.0
2017-11-02 14:30:00,32.31,32.4,32.31,32.39,66890.0,29.7886,29.8716,29.7886,29.8623,66890.0
2017-11-02 15:00:00,32.38,32.43,32.33,32.35,95789.0,29.8531,29.8992,29.807,29.8255,95789.0
2017-11-02 15:30:00,32.35,32.43,32.33,32.43,287261.0,29.8255,29.8992,29.807,29.8992,287261.0
2017-11-03 09:30:00,32.55,32.57,32.35,32.42,128372.0,30.0099,30.0283,29.8255,29.89,128372.0
2017-11-03 10:00:00,32.41,32.41,32.25,32.26,166847.0,29.8808,29.8808,29.7333,29.7425,166847.0
2017-11-03 10:30:00,32.24,32.25,31.92,31.94,338664.0,29.724,29.7333,29.429,29.4475,338664.0
2017-11-03 11:00:00,31.92,32.02,31.89,31.95,236032.0,29.429,29.5212,29.4014,29.4567,236032.0
2017-11-03 11:30:00,31.95,32.03,31.92,32.0,121702.0,29.4567,29.5304,29.429,29.5028,121702.0
2017-11-03 12:00:00,32.01,32.07,31.94,32.06,63982.0,29.512,29.5673,29.4475,29.5581,63982.0
2017-11-03 12:30:00,32.06,32.07,32.01,32.04,68734.0,29.5581,29.5673,29.512,29.5397,68734.0
2017-11-03 13:00:00,32.05,32.1,32.01,32.02,39189.0,29.5489,29.595,29.512,29.5212,39189.0
2017-11-03 13:30:00,32.03,32.03,31.97,32.0,45267.0,29.5304,29.5304,29.4751,29.5028,45267.0
2017-11-03 14:00:00,32.0,32.03,31.97,32.01,40636.0,29.5028,29.5304,29.4751,29.512,40636.0
2017-11-03 14:30:00,32.0,32.06,31.99,32.04,52362.0,29.5028,29.5581,29.4936,29.5397,52362.0
2017-11-03 15:00:00,32.05,32.09,32.03,32.04,108342.0,29.5489,29.5858,29.5304,29.5397,108342.0
2017-11-03 15:30:00,32.04,32.15,31.98,32.14,264580.0,29.5397,29.6411,29.4843,29.6319,264580.0
2017-11-06 09:30:00,32.13,32.27,32.11,32.22,158412.0,29.6226,29.7517,29.6042,29.7056,158412.0
2017-11-06 10:00:00,32.22,32.37,32.15,32.36,130421.0,29.7056,29.8439,29.6411,29.8347,130421.0
2017-11-06 10:30:00,32.36,32.55,32.35,32.47,152153.0,29.8347,30.0099,29.8255,29.9361,152153.0
2017-11-06 11:00:00,32.48,32.7,32.46,32.62,158806.0,29.9453,30.1482,29.9269,30.0744,158806.0
2017-11-06 11:30:00,32.63,32.81,32.63,32.77,153690.0,30.0836,30.2496,30.0836,30.2127,153690.0
2017-11-06 12:00:00,32.76,32.96,32.76,32.81,176657.0,30.2035,30.3879,30.2035,30.2496,176657.0
2017-11-06 12:30:00,32.81,32.85,32.77,32.82,94423.0,30.2496,30.2864,30.2127,30.2588,94423.0
2017-11-06 13:00:00,32.82,32.93,32.8,32.82,112940.0,30.2588,30.3602,30.2403,30.2588,112940.0
2017-11-06 13:30:00,32.82,32.96,32.82,32.95,105582.0,30.2588,30.3879,30.2588,30.3786,105582.0
2017-11-06 14:00:00,32.95,32.99,32.83,32.87,176419.0,30.3786,30.4155,30.268,30.3049,176419.0
2017-11-06 14:30:00,32.88,32.98,32.86,32.89,192034.0,30.3141,30.4063,30.2957,30.3233,192034.0
2017-11-06 15:00:00,32.88,32.91,32.83,32.83,190245.0,30.3141,30.3418,30.268,30.268,190245.0
2017-11-06 15:30:00,32.83,32.9,32.76,32.79,318487.0,30.268,30.3325,30.2035,30.2311,318487.0
2017-11-07 09:30:00,32.63,32.72,32.43,32.52,256405.0,30.0836,30.1666,29.8992,29.9822,256405.0
2017-11-07 10:00:00,32.52,32.52,32.23,32.4,195793.0,29.9822,29.9822,29.7148,29.8716,195793.0
2017-11-07 10:30:00,32.4,32.55,32.4,32.55,132882.0,29.8716,30.0099,29.8716,30.0099,132882.0
2017-11-07 11:00:00,32.55,32.55,32.33,32.35,100732.0,30.0099,30.0099,29.807,29.8255,100732.0
2017-11-07 11:30:00,32.35,32.48,32.35,32.38,124000.0,29.8255,29.9453,29.8255,29.8531,124000.0
2017-11-07 12:00:00,32.37,32.47,32.33,32.45,178560.0,29.8439,29.9361,29.807,29.9177,178560.0
2017-11-07 12:30:00,32.44,32.49,32.42,32.43,58034.0,29.9084,29.9545,29.89,29.8992,58034.0
2017-11-07 13:00:00,32.44,32.44,32.34,32.37,87121.0,29.9084,29.9084,29.8162,29.8439,87121.0
2017-11-07 13:30:00,32.37,32.41,32.36,32.38,64795.0,29.8439,29.8808,29.8347,29.8531,64795.0
2017-11-07 14:00:00,32.38,32.44,32.37,32.41,32549.0,29.8531,29.9084,29.8439,29.8808,32549.0
2017-11-07 14:30:00,32.41,32.48,32.36,32.47,78157.0,29.8808,29.9453,29.8347,29.9361,78157.0
2017-11-07 15:00:00,32.46,32.51,32.44,32.45,63235.0,29.9269,29.973,29.9084,29.9177,63235.0
2017-11-07 15:30:00,32.45,32.51,32.44,32.49,173241.0,29.9177,29.973,29.9084,29.9545,173241.0
2017-11-08 09:30:00,32.75,32.92,32.71,32.88,246901.0,30.1943,30.351,30.1574,30.3141,246901.0
2017-11-08 10:00:00,32.89,32.94,32.83,32.91,213743.0,30.3233,30.3694,30.268,30.3418,213743.0
2017-11-08 10:30:00,32.92,32.95,32.77,32.81,173546.0,30.351,30.3786,30.2127,30.2496,173546.0
2017-11-08 11:00:00,32.81,33.01,32.8,32.99,194050.0,30.2496,30.434,30.2403,30.4155,194050.0
2017-11-08 11:30:00,33.0,33.0,32.85,32.87,109947.0,30.4247,30.4247,30.2864,30.3049,109947.0
2017-11-08 12:00:00,32.86,32.94,32.84,32.9,134124.0,30.2957,30.3694,30.2772,30.3325,134124.0
2017-11-08 12:30:00,32.9,32.92,32.84,32.84,48967.0,30.3325,30.351,30.2772,30.2772,48967.0
2017-11-08 13:00:00,32.83,32.83,32.66,32.71,79522.0,30.268,30.268,30.1113,30.1574,79522.0
2017-11-08 13:30:00,32.71,32.78,32.71,32.77,50231.0,30.1574,30.2219,30.1574,30.2127,50231.0
2017-11-08 14:00:00,32.77,32.77,32.71,32.72,32903.0,30.2127,30.2127,30.1574,30.1666,32903.0
2017-11-08 14:30:00,32.72,32.79,32.7,32.77,22867.0,30.1666,30.2311,30.1482,30.2127,22867.0
2017-11-08 15:00:00,32.78,32.81,32.72,32.73,99331.0,30.2219,30.2496,30.1666,30.1758,99331.0
2017-11-08 15:30:00,32.74,32.76,32.71,32.72,205752.0,30.185,30.2035,30.1574,30.1666,205752.0
2017-11-09 09:30:00,32.76,32.85,32.63,32.64,165509.0,30.2035,30.2864,30.0836,30.0928,165509.0
2017-11-09 10:00:00,32.62,32.68,32.53,32.54,112478.0,30.0744,30.1297,29.9914,30.0006,112478.0
2017-11-09 10:30:00,32.53,32.55,32.4,32.43,120342.0,29.9914,30.0099,29.8716,29.8992,120342.0
2017-11-09 11:00:00,32.44,32.6,32.43,32.56,152529.0,29.9084,30.056,29.8992,30.0191,152529.0
2017-11-09 11:30:00,32.55,32.61,32.48,32.55,78131.0,30.0099,30.0652,29.9453,30.0099,78131.0
2017-11-09 12:00:00,32.56,32.62,32.5,32.58,61927.0,30.0191,30.0744,29.9638,30.0375,61927.0
2017-11-09 12:30:00,32.58,32.71,32.54,32.6,62392.0,30.0375,30.1574,30.0006,30.056,62392.0
2017-11-09 13:00:00,32.61,32.66,32.53,32.62,50855.0,30.0652,30.1113,29.9914,30.0744,50855.0
2017-11-09 13:30:00,32.63,32.65,32.52,32.56,29432.0,30.0836,30.1021,29.9822,30.0191,29432.0
2017-11-09 14:00:00,32.57,32.58,32.49,32.53,48629.0,30.0283,30.0375,29.9545,29.9914,48629.0
2017-11-09 14:30:00,32.53,32.55,32.44,32.5,84613.0,29.9914,30.0099,29.9084,29.9638,84613.0
2017-11-09 15:00:00,32.5,32.61,32.49,32.6,174604.0,29.9638,30.0652,29.9545,30.056,174604.0
2017-11-09 15:30:00,32.59,32.62,32.48,32.59,137102.0,30.0467,30.0744,29.9453,30.0467,137102.0
2017-11-10 09:30:00,32.53,32.62,32.47,32.56,134135.0,29.9914,30.0744,29.9361,30.0191,134135.0
2017-11-10 10:00:00,32.56,32.6,32.52,32.52,99866.0,30.0191,30.056,29.9822,29.9822,99866.0
2017-11-10 10:30:00,32.52,32.54,32.42,32.42,120345.0,29.9822,30.0006,29.89,29.89,120345.0
2017-11-10 11:00:00,32.44,32.44,32.03,32.25,422465.0,29.9084,29.9084,29.5304,29.7333,422465.0
2017-11-10 11:30:00,32.25,32.26,32.16,32.22,70261.0,29.7333,29.7425,29.6503,29.7056,70261.0
2017-11-10 12:00:00,32.22,32.27,32.17,32.26,96388.0,29.7056,29.7517,29.6595,29.7425,96388.0
2017-11-10 12:30:00,32.25,32.29,32.23,32.28,45933.0,29.7333,29.7701,29.7148,29.7609,45933.0
2017-11-10 13:00:00,32.28,32.28,32.15,32.19,65061.0,29.7609,29.7609,29.6411,29.678,65061.0
2017-11-10 13:30:00,32.19,32.21,32.13,32.13,84672.0,29.678,29.6964,29.6226,29.6226,84672.0
2017-11-10 14:00:00,32.13,32.14,32.09,32.13,105658.0,29.6226,29.6319,29.5858,29.6226,105658.0
2017-11-10 14:30:00,32.12,32.2,32.08,32.17,98032.0,29.6134,29.6872,29.5765,29.6595,98032.0
2017-11-10 15:00:00,32.17,32.17,32.13,32.17,103167.0,29.6595,29.6595,29.6226,29.6595,103167.0
2017-11-10 15:30:00,32.16,32.19,32.08,32.11,320007.0,29.6503,29.678,29.5765,29.6042,320007.0
2017-11-13 09:30:00,32.19,32.22,32.02,32.07,170530.0,29.678,29.7056,29.5212,29.5673,170530.0
2017-11-13 10:00:00,32.08,32.19,32.05,32.06,52301.0,29.5765,29.678,29.5489,29.5581,52301.0
2017-11-13 10:30:00,32.09,32.11,32.02,32.05,30111.0,29.5858,29.6042,29.5212,29.5489,30111.0
2017-11-13 11:00:00,32.05,32.08,31.95,32.01,35939.0,29.5489,29.5765,29.4567,29.512,35939.0
2017-11-13 11:30:00,32.02,32.06,31.95,31.95,47291.0,29.5212,29.5581,29.4567,29.4567,47291.0
2017-11-13 12:00:00,31.94,31.97,31.83,31.9,78529.0,29.4475,29.4751,29.346,29.4106,78529.0
2017-11-13 12:30:00,31.89,31.92,31.85,31.88,48473.0,29.4014,29.429,29.3645,29.3921,48473.0
2017-11-13 13:00:00,31.87,31.94,31.87,31.9,31282.0,29.3829,29.4475,29.3829,29.4106,31282.0
2017-11-13 13:30:00,31.9,31.95,31.86,31.93,49578.0,29.4106,29.4567,29.3737,29.4382,49578.0
2017-11-13 14:00:00,31.92,31.94,31.89,31.92,31722.0,29.429,29.4475,29.4014,29.429,31722.0
2017-11-13 14:30:00,31.92,32.0,31.9,31.98,64015.0,29.429,29.5028,29.4106,29.4843,64015.0
2017-11-13 15:00:00,31.97,31.99,31.9,31.98,44881.0,29.4751,29.4936,29.4106,29.4843,44881.0
2017-11-13 15:30:00,31.98,31.98,31.87,31.89,329296.0,29.4843,29.4843,29.3829,29.4014,329296.0
2017-11-14 09:30:00,31.71,31.77,31.53,31.59,307167.0,29.2354,29.2907,29.0695,29.1248,307167.0
2017-11-14 10:00:00,31.58,31.97,31.56,31.84,352074.0,29.1156,29.4751,29.0971,29.3553,352074.0
2017-11-14 10:30:00,31.84,31.86,31.69,31.72,68414.0,29.3553,29.3737,29.217,29.2446,68414.0
2017-11-14 11:00:00,31.73,31.79,31.7,31.74,65567.0,29.2538,29.3092,29.2262,29.2631,65567.0
2017-11-14 11:30:00,31.75,31.82,31.69,31.72,68161.0,29.2723,29.3368,29.217,29.2446,68161.0
2017-11-14 12:00:00,31.72,31.74,31.67,31.69,29197.0,29.2446,29.2631,29.1985,29.217,29197.0
2017-11-14 12:30:00,31.7,31.77,31.7,31.75,35113.0,29.2262,29.2907,29.2262,29.2723,35113.0
2017-11-14 13:00:00,31.76,31.94,31.76,31.87,104983.0,29.2815,29.4475,29.2815,29.3829,104983.0
2017-11-14 13:30:00,31.88,31.92,31.81,31.81,29234.0,29.3921,29.429,29.3276,29.3276,29234.0
2017-11-14 14:00:00,31.81,31.83,31.7,31.71,19345.0,29.3276,29.346,29.2262,29.2354,19345.0
2017-11-14 14:30:00,31.71,31.75,31.67,31.67,37117.0,29.2354,29.2723,29.1985,29.1985,37117.0
2017-11-14 15:00:00,31.67,31.71,31.62,31.63,88051.0,29.1985,29.2354,29.1524,29.1617,88051.0
2017-11-14 15:30:00,31.64,31.73,31.61,31.67,191028.0,29.1709,29.2538,29.1432,29.1985,191028.0
2017-11-15 09:30:00,31.79,31.86,31.6,31.68,227646.0,29.3092,29.3737,29.134,29.2078,227646.0
2017-11-15 10:00:00,31.7,31.7,31.56,31.64,75194.0,29.2262,29.2262,29.0971,29.1709,75194.0
2017-11-15 10:30:00,31.64,31.79,31.61,31.7,254701.0,29.1709,29.3092,29.1432,29.2262,254701.0
2017-11-15 11:00:00,31.68,31.73,31.64,31.71,67370.0,29.2078,29.2538,29.1709,29.2354,67370.0
2017-11-15 11:30:00,31.73,31.74,31.69,31.71,42610.0,29.2538,29.2631,29.217,29.2354,42610.0
2017-11-15 12:00:00,31.73,31.77,31.67,31.69,35573.0,29.2538,29.2907,29.1985,29.217,35573.0
2017-11-15 12:30:00,31.69,31.78,31.69,31.75,50167.0,29.217,29.2999,29.217,29.2723,50167.0
2017-11-15 13:00:00,31.75,31.81,31.74,31.76,48266.0,29.2723,29.3276,29.2631,29.2815,48266.0
2017-11-15 13:30:00,31.76,31.82,31.74,31.79,29620.0,29.2815,29.3368,29.2631,29.3092,29620.0
2017-11-15 14:00:00,31.78,31.8,31.72,31.73,64380.0,29.2999,29.3184,29.2446,29.2538,64380.0
2017-11-15 14:30:00,31.73,31.78,31.69,31.72,113771.0,29.2538,29.2999,29.217,29.2446,113771.0
2017-11-15 15:00:00,31.71,31.8,31.71,31.76,47314.0,29.2354,29.3184,29.2354,29.2815,47314.0
2017-11-15 15:30:00,31.76,31.92,31.74,31.87,448599.0,29.2815,29.429,29.2631,29.3829,448599.0
2017-11-16 09:30:00,31.69,31.92,31.69,31.84,185516.0,29.217,29.429,29.217,29.3553,185516.0
2017-11-16 10:00:00,31.85,31.96,31.8,31.82,66116.0,29.3645,29.4659,29.3184,29.3368,66116.0
2017-11-16 10:30:00,31.83,31.89,31.76,31.85,33517.0,29.346,29.4014,29.2815,29.3645,33517.0
2017-11-16 11:00:00,31.87,31.93,31.84,31.84,44260.0,29.3829,29.4382,29.3553,29.3553,44260.0
2017-11-16 11:30:00,31.84,31.9,31.81,31.9,29911.0,29.3553,29.4106,29.3276,29.4106,29911.0
2017-11-16 12:00:00,31.9,31.92,31.87,31.9,15953.0,29.4106,29.429,29.3829,29.4106,15953.0
2017-11-16 12:30:00,31.91,31.93,31.85,31.89,25256.0,29.4198,29.4382,29.3645,29.4014,25256.0
2017-11-16 13:00:00,31.89,31.92,31.85,31.85,34945.0,29.4014,29.429,29.3645,29.3645,34945.0
2017-11-16 13:30:00,31.86,31.87,31.8,31.87,15910.0,29.3737,29.3829,29.3184,29.3829,15910.0
2017-11-16 14:00:00,31.87,31.87,31.76,31.77,28049.0,29.3829,29.3829,29.2815,29.2907,28049.0
2017-11-16 14:30:00,31.79,31.86,31.77,31.83,39498.0,29.3092,29.3737,29.2907,29.346,39498.0
2017-11-16 15:00:00,31.83,31.85,31.81,31.84,55009.0,29.346,29.3645,29.3276,29.3553,55009.0
2017-11-16 15:30:00,31.83,31.92,31.8,31.9,200913.0,29.346,29.429,29.3184,29.4106,200913.0
2017-11-17 09:30:00,32.02,32.09,31.95,31.99,177946.0,29.5212,29.5858,29.4567,29.4936,177946.0
2017-11-17 10:00:00,32.0,32.05,31.95,32.05,53374.0,29.5028,29.5489,29.4567,29.5489,53374.0
2017-11-17 10:30:00,32.05,32.13,32.0,32.12,93927.0,29.5489,29.6226,29.5028,29.6134,93927.0
2017-11-17 11:00:00,32.12,32.25,32.11,32.21,147925.0,29.6134,29.7333,29.6042,29.6964,147925.0
2017-11-17 11:30:00,32.22,32.23,32.12,32.21,63018.0,29.7056,29.7148,29.6134,29.6964,63018.0
2017-11-17 12:00:00,32.21,32.27,32.2,32.22,64402.0,29.6964,29.7517,29.6872,29.7056,64402.0
2017-11-17 12:30:00,32.23,32.39,32.23,32.37,170255.0,29.7148,29.8623,29.7148,29.8439,170255.0
2017-11-17 13:00:00,32.37,32.54,32.36,32.46,178728.0,29.8439,30.0006,29.8347,29.9269,178728.0
2017-11-17 13:30:00,32.46,32.48,32.36,32.41,127645.0,29.9269,29.9453,29.8347,29.8808,127645.0
2017-11-17 14:00:00,32.41,32.46,32.38,32.4,110039.0,29.8808,29.9269,29.8531,29.8716,110039.0
2017-11-17 14:30:00,32.4,32.43,32.37,32.43,110134.0,29.8716,29.8992,29.8439,29.8992,110134.0
2017-11-17 15:00:00,32.43,32.49,32.43,32.45,142438.0,29.8992,29.9545,29.8992,29.9177,142438.0
2017-11-17 15:30:00,32.45,32.47,32.38,32.39,253359.0,29.9177,29.9361,29.8531,29.8623,253359.0
2017-11-20 09:30:00,32.07,32.11,31.89,31.93,246462.0,29.5673,29.6042,29.4014,29.4382,246462.0
2017-11-20 10:00:00,31.93,31.96,31.81,31.91,165414.0,29.4382,29.4659,29.3276,29.4198,165414.0
2017-11-20 10:30:00,31.91,32.01,31.88,31.95,102009.0,29.4198,29.512,29.3921,29.4567,102009.0
2017-11-20 11:00:00,31.96,31.97,31.89,31.91,106556.0,29.4659,29.4751,29.4014,29.4198,106556.0
2017-11-20 11:30:00,31.91,31.91,31.65,31.74,377678.0,29.4198,29.4198,29.1801,29.2631,377678.0
2017-11-20 12:00:00,31.74,31.74,31.66,31.72,123626.0,29.2631,29.2631,29.1893,29.2446,123626.0
2017-11-20 12:30:00,31.71,31.74,31.65,31.7,109923.0,29.2354,29.2631,29.1801,29.2262,109923.0
2017-11-20 13:00:00,31.69,31.79,31.64,31.77,144425.0,29.217,29.3092,29.1709,29.2907,144425.0
2017-11-20 13:30:00,31.77,31.84,31.74,31.8,71679.0,29.2907,29.3553,29.2631,29.3184,71679.0
2017-11-20 14:00:00,31.79,31.81,31.75,31.78,43686.0,29.3092,29.3276,29.2723,29.2999,43686.0
2017-11-20 14:30:00,31.78,31.8,31.72,31.78,98624.0,29.2999,29.3184,29.2446,29.2999,98624.0
2017-11-20 15:00:00,31.79,31.82,31.75,31.76,59892.0,29.3092,29.3368,29.2723,29.2815,59892.0
2017-11-20 15:30:00,31.76,31.84,31.75,31.78,377417.0,29.2815,29.3553,29.2723,29.2999,377417.0
2017-11-21 09:30:00,31.92,32.12,31.91,32.03,133502.0,29.429,29.6134,29.4198,29.5304,133502.0
2017-11-21 10:00:00,32.04,32.17,32.0,32.05,105398.0,29.5397,29.6595,29.5028,29.5489,105398.0
2017-11-21 10:30:00,32.05,32.1,32.01,32.09,60741.0,29.5489,29.595,29.512,29.5858,60741.0
2017-11-21 11:00:00,32.11,32.25,32.11,32.19,133105.0,29.6042,29.7333,29.6042,29.678,133105.0
2017-11-21 11:30:00,32.19,32.22,32.1,32.15,90926.0,29.678,29.7056,29.595,29.6411,90926.0
2017-11-21 12:00:00,32.15,32.2,32.08,32.17,63398.0,29.6411,29.6872,29.5765,29.6595,63398.0
2017-11-21 12:30:00,32.16,32.2,32.13,32.19,71799.0,29.6503,29.6872,29.6226,29.678,71799.0
2017-11-21 13:00:00,32.19,32.19,32.1,32.12,60960.0,29.678,29.678,29.595,29.6134,60960.0
2017-11-21 13:30:00,32.12,32.12,32.05,32.12,55331.0,29.6134,29.6134,29.5489,29.6134,55331.0
2017-11-21 14:00:00,32.12,32.13,32.06,32.09,37469.0,29.6134,29.6226,29.5581,29.5858,37469.0
2017-11-21 14:30:00,32.09,32.12,32.05,32.12,42222.0,29.5858,29.6134,29.5489,29.6134,42222.0
2017-11-21 15:00:00,32.13,32.13,32.06,32.06,66805.0,29.6226,29.6226,29.5581,29.5581,66805.0
2017-11-21 15:30:00,32.06,32.06,31.96,31.97,351726.0,29.5581,29.5581,29.4659,29.4751,351726.0
2017-11-22 09:30:00,32.23,32.5,32.23,32.35,264020.0,29.7148,29.9638,29.7148,29.8255,264020.0
2017-11-22 10:00:00,32.35,32.43,32.26,32.39,144346.0,29.8255,29.8992,29.7425,29.8623,144346.0
2017-11-22 10:30:00,32.38,32.38,32.27,32.31,105036.0,29.8531,29.8531,29.7517,29.7886,105036.0
2017-11-22 11:00:00,32.31,32.38,32.31,32.35,79243.0,29.7886,29.8531,29.7886,29.8255,79243.0
2017-11-22 11:30:00,32.35,32.38,32.3,32.38,48968.0,29.8255,29.8531,29.7794,29.8531,48968.0
2017-11-22 12:00:00,32.37,32.38,32.33,32.36,48254.0,29.8439,29.8531,29.807,29.8347,48254.0
2017-11-22 12:30:00,32.37,32.43,32.35,32.38,98300.0,29.8439,29.8992,29.8255,29.8531,98300.0
2017-11-22 13:00:00,32.39,32.44,32.36,32.43,52806.0,29.8623,29.9084,29.8347,29.8992,52806.0
2017-11-22 13:30:00,32.43,32.44,32.38,32.43,58542.0,29.8992,29.9084,29.8531,29.8992,58542.0
2017-11-22 14:00:00,32.39,32.51,32.37,32.49,107360.0,29.8623,29.973,29.8439,29.9545,107360.0
2017-11-22 14:30:00,32.51,32.58,32.5,32.56,202494.0,29.973,30.0375,29.9638,30.0191,202494.0
2017-11-22 15:00:00,32.57,32.58,32.47,32.49,209877.0,30.0283,30.0375,29.9361,29.9545,209877.0
2017-11-22 15:30:00,32.49,32.53,32.44,32.46,367205.0,29.9545,29.9914,29.9084,29.9269,367205.0
2017-11-24 09:30:00,32.48,32.61,32.42,32.48,155378.0,29.9453,30.0652,29.89,29.9453,155378.0
2017-11-24 10:00:00,32.48,32.48,32.18,32.25,81550.0,29.9453,29.9453,29.6687,29.7333,81550.0
2017-11-24 10:30:00,32.27,32.38,32.23,32.37,49815.0,29.7517,29.8531,29.7148,29.8439,49815.0
2017-11-24 11:00:00,32.37,32.37,32.29,32.31,16798.0,29.8439,29.8439,29.7701,29.7886,16798.0
2017-11-24 11:30:00,32.32,32.36,32.31,32.31,34895.0,29.7978,29.8347,29.7886,29.7886,34895.0
2017-11-24 12:00:00,32.3,32.31,32.24,32.25,76121.0,29.7794,29.7886,29.724,29.7333,76121.0
2017-11-24 12:30:00,32.25,32.26,32.17,32.17,285107.0,29.7333,29.7425,29.6595,29.6595,285107.0
2017-11-27 09:30:00,32.62,32.67,32.32,32.42,292990.0,30.0744,30.1205,29.7978,29.89,292990.0
2017-11-27 10:00:00,32.42,32.44,32.3,32.39,111516.0,29.89,29.9084,29.7794,29.8623,111516.0
2017-11-27 10:30:00,32.39,32.44,32.38,32.44,88834.0,29.8623,29.9084,29.8531,29.9084,88834.0
2017-11-27 11:00:00,32.45,32.55,32.45,32.54,103184.0,29.9177,30.0099,29.9177,30.0006,103184.0
2017-11-27 11:30:00,32.54,32.59,32.49,32.51,181392.0,30.0006,30.0467,29.9545,29.973,181392.0
2017-11-27 12:00:00,32.51,32.57,32.5,32.53,64718.0,29.973,30.0283,29.9638,29.9914,64718.0
2017-11-27 12:30:00,32.53,32.53,32.47,32.51,57155.0,29.9914,29.9914,29.9361,29.973,57155.0
2017-11-27 13:00:00,32.51,32.56,32.51,32.53,51976.0,29.973,30.0191,29.973,29.9914,51976.0
2017-11-27 13:30:00,32.52,32.55,32.52,32.53,38727.0,29.9822,30.0099,29.9822,29.9914,38727.0
2017-11-27 14:00:00,32.54,32.56,32.52,32.53,58750.0,30.0006,30.0191,29.9822,29.9914,58750.0
2017-11-27 14:30:00,32.53,32.58,32.53,32.57,44206.0,29.9914,30.0375,29.9914,30.0283,44206.0
2017-11-27 15:00:00,32.58,32.59,32.53,32.53,141699.0,30.0375,30.0467,29.9914,29.9914,141699.0
2017-11-27 15:30:00,32.53,32.58,32.5,32.53,248794.0,29.9914,30.0375,29.9638,29.9914,248794.0
2017-11-28 09:30:00,32.54,32.55,32.19,32.29,204029.0,30.0006,30.0099,29.678,29.7701,204029.0
2017-11-28 10:00:00,32.29,32.41,32.23,32.4,101715.0,29.7701,29.8808,29.7148,29.8716,101715.0
2017-11-28 10:30:00,32.42,32.5,32.35,32.41,61105.0,29.89,29.9638,29.8255,29.8808,61105.0
2017-11-28 11:00:00,32.4,32.47,32.38,32.45,36461.0,29.8716,29.9361,29.8531,29.9177,36461.0
2017-11-28 11:30:00,32.46,32.54,32.46,32.51,34833.0,29.9269,30.0006,29.9269,29.973,34833.0
2017-11-28 12:00:00,32.52,32.52,32.45,32.49,32578.0,29.9822,29.9822,29.9177,29.9545,32578.0
2017-11-28 12:30:00,32.47,32.47,32.33,32.38,24246.0,29.9361,29.9361,29.807,29.8531,24246.0
2017-11-28 13:00:00,32.38,32.48,32.32,32.42,63877.0,29.8531,29.9453,29.7978,29.89,63877.0
2017-11-28 13:30:00,32.41,32.46,32.36,32.45,53446.0,29.8808,29.9269,29.8347,29.9177,53446.0
2017-11-28 14:00:00,32.46,32.51,32.42,32.45,38867.0,29.9269,29.973,29.89,29.9177,38867.0
2017-11-28 14:30:00,32.46,32.46,32.31,32.34,95662.0,29.9269,29.9269,29.7886,29.8162,95662.0
2017-11-28 15:00:00,32.35,32.41,32.32,32.39,34813.0,29.8255,29.8808,29.7978,29.8623,34813.0
2017-11-28 15:30:00,32.39,32.4,32.28,32.3,199930.0,29.8623,29.8716,29.7609,29.7794,199930.0
2017-11-29 09:30:00,32.0,32.02,31.85,31.88,270098.0,29.5028,29.5212,29.3645,29.3921,270098.0
2017-11-29 10:00:00,31.88,31.96,31.73,31.84,272669.0,29.3921,29.4659,29.2538,29.3553,272669.0
2017-11-29 10:30:00,31.83,31.91,31.78,31.79,238490.0,29.346,29.4198,29.2999,29.3092,238490.0
2017-11-29 11:00:00,31.79,31.79,31.66,31.75,259766.0,29.3092,29.3092,29.1893,29.2723,259766.0
2017-11-29 11:30:00,31.75,31.84,31.7,31.78,182442.0,29.2723,29.3553,29.2262,29.2999,182442.0
2017-11-29 12:00:00,31.77,31.8,31.72,31.8,97997.0,29.2907,29.3184,29.2446,29.3184,97997.0
2017-11-29 12:30:00,31.8,31.83,31.7,31.73,61619.0,29.3184,29.346,29.2262,29.2538,61619.0
2017-11-29 13:00:00,31.72,31.8,31.71,31.75,81553.0,29.2446,29.3184,29.2354,29.2723,81553.0
2017-11-29 13:30:00,31.75,31.8,31.73,31.74,78081.0,29.2723,29.3184,29.2538,29.2631,78081.0
2017-11-29 14:00:00,31.75,31.85,31.74,31.82,59013.0,29.2723,29.3645,29.2631,29.3368,59013.0
2017-11-29 14:30:00,31.83,31.83,31.75,31.76,65651.0,29.346,29.346,29.2723,29.2815,65651.0
2017-11-29 15:00:00,31.76,31.77,31.7,31.7,93551.0,29.2815,29.2907,29.2262,29.2262,93551.0
2017-11-29 15:30:00,31.71,31.78,31.69,31.72,547140.0,29.2354,29.2999,29.217,29.2446,547140.0
2017-11-30 09:30:00,31.61,31.91,31.55,31.87,191430.0,29.1432,29.4198,29.0879,29.3829,191430.0
2017-11-30 10:00:00,31.87,31.91,31.79,31.81,144843.0,29.3829,29.4198,29.3092,29.3276,144843.0
2017-11-30 10:30:00,31.81,31.94,31.8,31.86,110314.0,29.3276,29.4475,29.3184,29.3737,110314.0
2017-11-30 11:00:00,31.87,31.88,31.66,31.7,88223.0,29.3829,29.3921,29.1893,29.2262,88223.0
2017-11-30 11:30:00,31.69,31.71,31.58,31.6,49711.0,29.217,29.2354,29.1156,29.134,49711.0
2017-11-30 12:00:00,31.6,31.6,31.47,31.53,81846.0,29.134,29.134,29.0141,29.0695,81846.0
2017-11-30 12:30:00,31.51,31.57,31.47,31.47,77250.0,29.051,29.1063,29.0141,29.0141,77250.0
2017-11-30 13:00:00,31.47,31.65,31.43,31.61,63415.0,29.0141,29.1801,28.9773,29.1432,63415.0
2017-11-30 13:30:00,31.61,31.7,31.56,31.65,52342.0,29.1432,29.2262,29.0971,29.1801,52342.0
2017-11-30 14:00:00,31.65,31.66,31.58,31.65,42938.0,29.1801,29.1893,29.1156,29.1801,42938.0
2017-11-30 14:30:00,31.62,31.66,31.55,31.66,41434.0,29.1524,29.1893,29.0879,29.1893,41434.0
2017-11-30 15:00:00,31.67,31.69,31.6,31.61,79188.0,29.1985,29.217,29.134,29.1432,79188.0
2017-11-30 15:30:00,31.61,31.69,31.59,31.65,185312.0,29.1432,29.217,29.1248,29.1801,185312.0
2017-12-01 09:30:00,31.64,31.79,31.64,31.71,161660.0,29.1709,29.3092,29.1709,29.2354,161660.0
2017-12-01 10:00:00,31.69,31.75,31.59,31.68,67201.0,29.217,29.2723,29.1248,29.2078,67201.0
2017-12-01 10:30:00,31.66,31.73,31.62,31.68,52845.0,29.1893,29.2538,29.1524,29.2078,52845.0
2017-12-01 11:00:00,31.68,32.26,31.65,32.25,394226.0,29.2078,29.7425,29.1801,29.7333,394226.0
2017-12-01 11:30:00,32.25,32.25,31.73,31.86,190827.0,29.7333,29.7333,29.2538,29.3737,190827.0
2017-12-01 12:00:00,31.84,31.95,31.74,31.89,85349.0,29.3553,29.4567,29.2631,29.4014,85349.0
2017-12-01 12:30:00,31.89,31.91,31.78,31.8,52925.0,29.4014,29.4198,29.2999,29.3184,52925.0
2017-12-01 13:00:00,31.81,31.83,31.71,31.72,50752.0,29.3276,29.346,29.2354,29.2446,50752.0
2017-12-01 13:30:00,31.72,31.85,31.71,31.75,50397.0,29.2446,29.3645,29.2354,29.2723,50397.0
2017-12-01 14:00:00,31.76,31.84,31.73,31.84,37583.0,29.2815,29.3553,29.2538,29.3553,37583.0
2017-12-01 14:30:00,31.83,31.89,31.82,31.85,49239.0,29.346,29.4014,29.3368,29.3645,49239.0
2017-12-01 15:00:00,31.84,31.84,31.76,31.8,36219.0,29.3553,29.3553,29.2815,29.3184,36219.0
2017-12-01 15:30:00,31.76,31.77,31.67,31.75,177679.0,29.2815,29.2907,29.1985,29.2723,177679.0
2017-12-04 09:30:00,31.55,31.61,31.45,31.58,162815.0,29.0879,29.1432,28.9957,29.1156,162815.0
2017-12-04 10:00:00,31.57,31.57,31.37,31.43,121340.0,29.1063,29.1063,28.9219,28.9773,121340.0
2017-12-04 10:30:00,31.43,31.49,31.38,31.44,112406.0,28.9773,29.0326,28.9312,28.9865,112406.0
2017-12-04 11:00:00,31.44,31.48,31.36,31.45,70055.0,28.9865,29.0234,28.9127,28.9957,70055.0
2017-12-04 11:30:00,31.45,31.46,31.4,31.43,54192.0,28.9957,29.0049,28.9496,28.9773,54192.0
2017-12-04 12:00:00,31.42,31.45,31.38,31.38,53463.0,28.968,28.9957,28.9312,28.9312,53463.0
2017-12-04 12:30:00,31.38,31.42,31.36,31.37,50869.0,28.9312,28.968,28.9127,28.9219,50869.0
2017-12-04 13:00:00,31.36,31.45,31.35,31.41,67470.0,28.9127,28.9957,28.9035,28.9588,67470.0
2017-12-04 13:30:00,31.41,31.42,31.37,31.39,71635.0,28.9588,28.968,28.9219,28.9404,71635.0
2017-12-04 14:00:00,31.38,31.41,31.36,31.37,57418.0,28.9312,28.9588,28.9127,28.9219,57418.0
2017-12-04 14:30:00,31.35,31.39,31.33,31.35,77299.0,28.9035,28.9404,28.8851,28.9035,77299.0
2017-12-04 15:00:00,31.34,31.38,31.27,31.3,94814.0,28.8943,28.9312,28.8297,28.8574,94814.0
2017-12-04 15:30:00,31.3,31.33,31.26,31.32,342669.0,28.8574,28.8851,28.8205,28.8758,342669.0
2017-12-05 09:30:00,31.17,31.17,30.92,30.93,390190.0,28.7376,28.7376,28.5071,28.5163,390190.0
2017-12-05 10:00:00,30.94,31.01,30.8,30.81,219413.0,28.5255,28.59,28.3964,28.4056,219413.0
2017-12-05 10:30:00,30.81,30.83,30.68,30.7,141981.0,28.4056,28.4241,28.2858,28.3042,141981.0
2017-12-05 11:00:00,30.7,30.71,30.61,30.69,294528.0,28.3042,28.3134,28.2213,28.295,294528.0
2017-12-05 11:30:00,30.69,30.69,30.54,30.66,172250.0,28.295,28.295,28.1567,28.2673,172250.0
2017-12-05 12:00:00,30.66,30.76,30.64,30.75,69696.0,28.2673,28.3595,28.2489,28.3503,69696.0
2017-12-05 12:30:00,30.75,30.76,30.66,30.67,81659.0,28.3503,28.3595,28.2673,28.2766,81659.0
2017-12-05 13:00:00,30.67,30.72,30.65,30.67,57400.0,28.2766,28.3227,28.2581,28.2766,57400.0
2017-12-05 13:30:00,30.67,30.68,30.62,30.66,70393.0,28.2766,28.2858,28.2305,28.2673,70393.0
2017-12-05 14:00:00,30.66,30.74,30.66,30.7,115304.0,28.2673,28.3411,28.2673,28.3042,115304.0
2017-12-05 14:30:00,30.7,30.73,30.65,30.68,77043.0,28.3042,28.3319,28.2581,28.2858,77043.0
2017-12-05 15:00:00,30.68,30.77,30.67,30.75,122225.0,28.2858,28.3688,28.2766,28.3503,122225.0
2017-12-05 15:30:00,30.75,30.86,30.7,30.86,297481.0,28.3503,28.4517,28.3042,28.4517,297481.0
2017-12-06 09:30:00,30.6,30.85,30.43,30.6,374535.0,28.212,28.4425,28.0553,28.212,374535.0
2017-12-06 10:00:00,30.59,30.61,30.47,30.55,146920.0,28.2028,28.2213,28.0922,28.1659,146920.0
2017-12-06 10:30:00,30.54,30.55,30.4,30.47,129740.0,28.1567,28.1659,28.0276,28.0922,129740.0
2017-12-06 11:00:00,30.47,30.48,30.29,30.32,130793.0,28.0922,28.1014,27.9262,27.9539,130793.0
2017-12-06 11:30:00,30.31,30.45,30.3,30.4,107942.0,27.9447,28.0737,27.9354,28.0276,107942.0
2017-12-06 12:00:00,30.4,30.49,30.4,30.47,74508.0,28.0276,28.1106,28.0276,28.0922,74508.0
2017-12-06 12:30:00,30.48,30.53,30.47,30.5,72437.0,28.1014,28.1475,28.0922,28.1198,72437.0
2017-12-06 13:00:00,30.5,30.5,30.45,30.47,71731.0,28.1198,28.1198,28.0737,28.0922,71731.0
2017-12-06 13:30:00,30.47,30.6,30.47,30.59,57817.0,28.0922,28.212,28.0922,28.2028,57817.0
2017-12-06 14:00:00,30.59,30.59,30.51,30.55,107456.0,28.2028,28.2028,28.1291,28.1659,107456.0
2017-12-06 14:30:00,30.54,30.55,30.46,30.47,94896.0,28.1567,28.1659,28.083,28.0922,94896.0
2017-12-06 15:00:00,30.47,30.53,30.47,30.49,121767.0,28.0922,28.1475,28.0922,28.1106,121767.0
2017-12-06 15:30:00,30.48,30.5,30.4,30.44,351079.0,28.1014,28.1198,28.0276,28.0645,351079.0
2017-12-07 09:30:00,30.01,30.25,29.96,30.24,333816.0,27.6681,27.8893,27.622,27.8801,333816.0
2017-12-07 10:00:00,30.24,30.3,29.99,30.07,255862.0,27.8801,27.9354,27.6496,27.7234,255862.0
2017-12-07 10:30:00,30.08,30.15,30.05,30.14,205835.0,27.7326,27.7971,27.705,27.7879,205835.0
2017-12-07 11:00:00,30.14,30.19,30.1,30.19,100435.0,27.7879,27.834,27.7511,27.834,100435.0
2017-12-07 11:30:00,30.2,30.2,30.11,30.15,80571.0,27.8432,27.8432,27.7603,27.7971,80571.0
2017-12-07 12:00:00,30.15,30.15,30.09,30.13,73984.0,27.7971,27.7971,27.7418,27.7787,73984.0
2017-12-07 12:30:00,30.14,30.17,30.08,30.09,86231.0,27.7879,27.8156,27.7326,27.7418,86231.0
2017-12-07 13:00:00,30.09,30.11,30.07,30.08,90546.0,27.7418,27.7603,27.7234,27.7326,90546.0
2017-12-07 13:30:00,30.09,30.11,30.08,30.08,60706.0,27.7418,27.7603,27.7326,27.7326,60706.0
2017-12-07 14:00:00,30.08,30.08,29.96,29.97,136448.0,27.7326,27.7326,27.622,27.6312,136448.0
2017-12-07 14:30:00,29.97,29.97,29.89,29.91,142489.0,27.6312,27.6312,27.5574,27.5759,142489.0
2017-12-07 15:00:00,29.91,29.95,29.84,29.87,207207.0,27.5759,27.6128,27.5113,27.539,207207.0
2017-12-07 15:30:00,29.87,30.07,29.86,30.05,415168.0,27.539,27.7234,27.5298,27.705,415168.0
2017-12-08 09:30:00,30.16,30.39,30.11,30.29,227192.0,27.8064,28.0184,27.7603,27.9262,227192.0
2017-12-08 10:00:00,30.31,30.35,30.25,30.26,72177.0,27.9447,27.9815,27.8893,27.8986,72177.0
2017-12-08 10:30:00,30.27,30.33,30.21,30.24,63907.0,27.9078,27.9631,27.8525,27.8801,63907.0
2017-12-08 11:00:00,30.25,30.36,30.23,30.34,31678.0,27.8893,27.9908,27.8709,27.9723,31678.0
2017-12-08 11:30:00,30.34,30.39,30.29,30.37,59856.0,27.9723,28.0184,27.9262,28.0,59856.0
2017-12-08 12:00:00,30.38,30.4,30.31,30.33,29858.0,28.0092,28.0276,27.9447,27.9631,29858.0
2017-12-08 12:30:00,30.32,30.33,30.27,30.31,39937.0,27.9539,27.9631,27.9078,27.9447,39937.0
2017-12-08 13:00:00,30.31,30.32,30.24,30.24,36605.0,27.9447,27.9539,27.8801,27.8801,36605.0
2017-12-08 13:30:00,30.25,30.35,30.25,30.34,34638.0,27.8893,27.9815,27.8893,27.9723,34638.0
2017-12-08 14:00:00,30.34,30.36,30.32,30.35,28673.0,27.9723,27.9908,27.9539,27.9815,28673.0
2017-12-08 14:30:00,30.36,30.42,30.36,30.41,57295.0,27.9908,28.0461,27.9908,28.0369,57295.0
2017-12-08 15:00:00,30.41,30.47,30.41,30.45,106508.0,28.0369,28.0922,28.0369,28.0737,106508.0
2017-12-08 15:30:00,30.45,30.46,30.32,30.34,281775.0,28.0737,28.083,27.9539,27.9723,281775.0
2017-12-11 09:30:00,30.35,30.77,30.29,30.68,302833.0,27.9815,28.3688,27.9262,28.2858,302833.0
2017-12-11 10:00:00,30.69,30.7,30.58,30.65,174780.0,28.295,28.3042,28.1936,28.2581,174780.0
2017-12-11 10:30:00,30.64,30.65,30.53,30.56,91150.0,28.2489,28.2581,28.1475,28.1752,91150.0
2017-12-11 11:00:00,30.56,30.65,30.56,30.56,132433.0,28.1752,28.2581,28.1752,28.1752,132433.0
2017-12-11 11:30:00,30.56,30.63,30.56,30.62,39666.0,28.1752,28.2397,28.1752,28.2305,39666.0
2017-12-11 12:00:00,30.62,30.66,30.59,30.6,39833.0,28.2305,28.2673,28.2028,28.212,39833.0
2017-12-11 12:30:00,30.6,30.6,30.56,30.6,23832.0,28.212,28.212,28.1752,28.212,23832.0
2017-12-11 13:00:00,30.59,30.59,30.51,30.52,38366.0,28.2028,28.2028,28.1291,28.1383,38366.0
2017-12-11 13:30:00,30.53,30.57,30.48,30.55,64643.0,28.1475,28.1844,28.1014,28.1659,64643.0
2017-12-11 14:00:00,30.55,30.56,30.38,30.38,62196.0,28.1659,28.1752,28.0092,28.0092,62196.0
2017-12-11 14:30:00,30.37,30.37,30.19,30.31,115861.0,28.0,28.0,27.834,27.9447,115861.0
2017-12-11 15:00:00,30.3,30.39,30.27,30.38,108193.0,27.9354,28.0184,27.9078,28.0092,108193.0
2017-12-11 15:30:00,30.38,30.43,30.36,30.37,170840.0,28.0092,28.0553,27.9908,28.0,170840.0
2017-12-12 09:30:00,30.24,30.38,30.24,30.31,112509.0,27.8801,28.0092,27.8801,27.9447,112509.0
2017-12-12 10:00:00,30.34,30.38,30.21,30.29,128021.0,27.9723,28.0092,27.8525,27.9262,128021.0
2017-12-12 10:30:00,30.3,30.3,30.17,30.24,63751.0,27.9354,27.9354,27.8156,27.8801,63751.0
2017-12-12 11:00:00,30.25,30.31,30.25,30.3,44094.0,27.8893,27.9447,27.8893,27.9354,44094.0
2017-12-12 11:30:00,30.29,30.29,30.2,30.23,67246.0,27.9262,27.9262,27.8432,27.8709,67246.0
2017-12-12 12:00:00,30.24,30.38,30.2,30.35,117702.0,27.8801,28.0092,27.8432,27.9815,117702.0
2017-12-12 12:30:00,30.35,30.35,30.25,30.27,90320.0,27.9815,27.9815,27.8893,27.9078,90320.0
2017-12-12 13:00:00,30.27,30.34,30.27,30.3,66449.0,27.9078,27.9723,27.9078,27.9354,66449.0
2017-12-12 13:30:00,30.3,30.35,30.29,30.31,57563.0,27.9354,27.9815,27.9262,27.9447,57563.0
2017-12-12 14:00:00,30.3,30.32,30.25,30.25,88697.0,27.9354,27.9539,27.8893,27.8893,88697.0
2017-12-12 14:30:00,30.25,30.41,30.23,30.37,195948.0,27.8893,28.0369,27.8709,28.0,195948.0
2017-12-12 15:00:00,30.39,30.41,30.29,30.32,184283.0,28.0184,28.0369,27.9262,27.9539,184283.0
2017-12-12 15:30:00,30.33,30.44,30.33,30.42,358280.0,27.9631,28.0645,27.9631,28.0461,358280.0
2017-12-13 09:30:00,30.41,30.63,30.4,30.59,209041.0,28.0369,28.2397,28.0276,28.2028,209041.0
2017-12-13 10:00:00,30.58,30.76,30.55,30.71,91171.0,28.1936,28.3595,28.1659,28.3134,91171.0
2017-12-13 10:30:00,30.7,30.91,30.68,30.91,188298.0,28.3042,28.4978,28.2858,28.4978,188298.0
2017-12-13 11:00:00,30.91,31.06,30.83,30.86,163529.0,28.4978,28.6361,28.4241,28.4517,163529.0
2017-12-13 11:30:00,30.85,30.92,30.83,30.85,87968.0,28.4425,28.5071,28.4241,28.4425,87968.0
2017-12-13 12:00:00,30.85,30.95,30.84,30.93,57288.0,28.4425,28.5347,28.4333,28.5163,57288.0
2017-12-13 12:30:00,30.93,31.15,30.93,31.15,107498.0,28.5163,28.7191,28.5163,28.7191,107498.0
2017-12-13 13:00:00,31.15,31.17,31.08,31.08,91188.0,28.7191,28.7376,28.6546,28.6546,91188.0
2017-12-13 13:30:00,31.08,31.21,30.95,30.98,118597.0,28.6546,28.7744,28.5347,28.5624,118597.0
2017-12-13 14:00:00,30.98,31.78,30.96,31.51,450046.0,28.5624,29.2999,28.5439,29.051,450046.0
2017-12-13 14:30:00,31.51,31.84,31.49,31.83,539080.0,29.051,29.3553,29.0326,29.346,539080.0
2017-12-13 15:00:00,31.83,31.86,31.61,31.63,447804.0,29.346,29.3737,29.1432,29.1617,447804.0
2017-12-13 15:30:00,31.64,31.69,31.53,31.57,670391.0,29.1709,29.217,29.0695,29.1063,670391.0
2017-12-14 09:30:00,31.51,31.51,31.08,31.14,353706.0,29.051,29.051,28.6546,28.7099,353706.0
2017-12-14 10:00:00,31.16,31.17,31.03,31.09,235629.0,28.7283,28.7376,28.6085,28.6638,235629.0
2017-12-14 10:30:00,31.09,31.29,31.08,31.28,161321.0,28.6638,28.8482,28.6546,28.839,161321.0
2017-12-14 11:00:00,31.29,31.36,31.23,31.32,145719.0,28.8482,28.9127,28.7929,28.8758,145719.0
2017-12-14 11:30:00,31.33,31.47,31.33,31.37,152523.0,28.8851,29.0141,28.8851,28.9219,152523.0
2017-12-14 12:00:00,31.37,31.51,31.33,31.47,104416.0,28.9219,29.051,28.8851,29.0141,104416.0
2017-12-14 12:30:00,31.5,31.59,31.5,31.51,91994.0,29.0418,29.1248,29.0418,29.051,91994.0
2017-12-14 13:00:00,31.51,31.65,31.47,31.52,115712.0,29.051,29.1801,29.0141,29.0602,115712.0
2017-12-14 13:30:00,31.53,31.54,31.46,31.48,41623.0,29.0695,29.0787,29.0049,29.0234,41623.0
2017-12-14 14:00:00,31.5,31.56,31.44,31.56,56483.0,29.0418,29.0971,28.9865,29.0971,56483.0
2017-12-14 14:30:00,31.56,31.58,31.48,31.53,64603.0,29.0971,29.1156,29.0234,29.0695,64603.0
2017-12-14 15:00:00,31.52,31.53,31.44,31.47,80530.0,29.0602,29.0695,28.9865,29.0141,80530.0
2017-12-14 15:30:00,31.47,31.55,31.41,31.54,283984.0,29.0141,29.0879,28.9588,29.0787,283984.0
2017-12-15 09:30:00,31.72,31.8,31.49,31.53,184445.0,29.2446,29.3184,29.0326,29.0695,184445.0
2017-12-15 10:00:00,31.54,31.57,31.45,31.55,113060.0,29.0787,29.1063,28.9957,29.0879,113060.0
2017-12-15 10:30:00,31.56,31.66,31.53,31.55,95985.0,29.0971,29.1893,29.0695,29.0879,95985.0
2017-12-15 11:00:00,31.54,31.62,31.52,31.54,92411.0,29.0787,29.1524,29.0602,29.0787,92411.0
2017-12-15 11:30:00,31.54,31.58,31.49,31.53,96434.0,29.0787,29.1156,29.0326,29.0695,96434.0
2017-12-15 12:00:00,31.54,31.55,31.43,31.47,91601.0,29.0787,29.0879,28.9773,29.0141,91601.0
2017-12-15 12:30:00,31.47,31.48,31.39,31.41,72913.0,29.0141,29.0234,28.9404,28.9588,72913.0
2017-12-15 13:00:00,31.41,31.41,31.35,31.36,76497.0,28.9588,28.9588,28.9035,28.9127,76497.0
2017-12-15 13:30:00,31.36,31.44,31.36,31.42,57536.0,28.9127,28.9865,28.9127,28.968,57536.0
2017-12-15 14:00:00,31.43,31.48,31.42,31.46,54920.0,28.9773,29.0234,28.968,29.0049,54920.0
2017-12-15 14:30:00,31.46,31.5,31.44,31.47,41606.0,29.0049,29.0418,28.9865,29.0141,41606.0
2017-12-15 15:00:00,31.47,31.47,31.35,31.37,45313.0,29.0141,29.0141,28.9035,28.9219,45313.0
2017-12-15 15:30:00,31.37,31.51,31.36,31.45,366683.0,28.9219,29.051,28.9127,28.9957,366683.0
2017-12-18 09:30:00,31.7,31.94,31.7,31.84,204146.0,29.2362,29.4576,29.2362,29.3654,204146.0
2017-12-18 10:00:00,31.84,31.97,31.8,31.95,107793.0,29.3654,29.4853,29.3285,29.4668,107793.0
2017-12-18 10:30:00,31.95,32.03,31.92,31.97,150551.0,29.4668,29.5406,29.4391,29.4853,150551.0
2017-12-18 11:00:00,31.99,32.07,31.93,31.99,137697.0,29.5037,29.5775,29.4484,29.5037,137697.0
2017-12-18 11:30:00,31.98,32.02,31.94,31.99,211491.0,29.4945,29.5314,29.4576,29.5037,211491.0
2017-12-18 12:00:00,31.99,31.99,31.94,31.95,104926.0,29.5037,29.5037,29.4576,29.4668,104926.0
2017-12-18 12:30:00,31.95,32.02,31.94,32.0,112605.0,29.4668,29.5314,29.4576,29.5129,112605.0
2017-12-18 13:00:00,32.0,32.08,31.99,32.02,154755.0,29.5129,29.5867,29.5037,29.5314,154755.0
2017-12-18 13:30:00,32.02,32.04,31.92,31.92,114649.0,29.5314,29.5498,29.4391,29.4391,114649.0
2017-12-18 14:00:00,31.93,32.01,31.92,31.98,143492.0,29.4484,29.5221,29.4391,29.4945,143492.0
2017-12-18 14:30:00,31.98,31.98,31.84,31.88,169135.0,29.4945,29.4945,29.3654,29.4023,169135.0
2017-12-18 15:00:00,31.88,31.94,31.86,31.94,180644.0,29.4023,29.4576,29.3838,29.4576,180644.0
2017-12-18 15:30:00,31.94,31.99,31.89,31.98,430765.0,29.4576,29.5037,29.4115,29.4945,430765.0
2017-12-19 09:30:00,31.98,32.14,31.9,32.05,235768.0,29.4945,29.642,29.4207,29.559,235768.0
2017-12-19 10:00:00,32.06,32.19,32.02,32.18,138579.0,29.5683,29.6882,29.5314,29.6789,138579.0
2017-12-19 10:30:00,32.17,32.24,32.06,32.11,134808.0,29.6697,29.7343,29.5683,29.6144,134808.0
2017-12-19 11:00:00,32.1,32.11,31.91,31.93,185554.0,29.6052,29.6144,29.4299,29.4484,185554.0
2017-12-19 11:30:00,31.92,31.92,31.79,31.89,124634.0,29.4391,29.4391,29.3192,29.4115,124634.0
2017-12-19 12:00:00,31.89,31.92,31.81,31.85,19424.0,29.4115,29.4391,29.3377,29.3746,19424.0
2017-12-19 12:30:00,31.84,31.88,31.82,31.87,89034.0,29.3654,29.4023,29.3469,29.393,89034.0
2017-12-19 13:00:00,31.87,31.93,31.84,31.92,21592.0,29.393,29.4484,29.3654,29.4391,21592.0
2017-12-19 13:30:00,31.92,32.01,31.92,31.99,27194.0,29.4391,29.5221,29.4391,29.5037,27194.0
2017-12-19 14:00:00,31.97,32.02,31.94,32.02,35334.0,29.4853,29.5314,29.4576,29.5314,35334.0
2017-12-19 14:30:00,32.03,32.03,31.99,32.02,28479.0,29.5406,29.5406,29.5037,29.5314,28479.0
2017-12-19 15:00:00,32.02,32.09,32.01,32.06,38643.0,29.5314,29.5959,29.5221,29.5683,38643.0
2017-12-19 15:30:00,32.06,32.12,32.04,32.09,285730.0,29.5683,29.6236,29.5498,29.5959,285730.0
2017-12-20 09:30:00,32.22,32.34,32.2,32.23,172795.0,29.7158,29.8265,29.6974,29.7251,172795.0
2017-12-20 10:00:00,32.23,32.38,32.2,32.28,105347.0,29.7251,29.8634,29.6974,29.7712,105347.0
2017-12-20 10:30:00,32.28,32.35,32.27,32.31,164396.0,29.7712,29.8357,29.7619,29.7988,164396.0
2017-12-20 11:00:00,32.31,32.46,32.31,32.45,113122.0,29.7988,29.9372,29.7988,29.928,113122.0
2017-12-20 11:30:00,32.44,32.66,32.43,32.65,496236.0,29.9187,30.1216,29.9095,30.1124,496236.0
2017-12-20 12:00:00,32.64,32.82,32.64,32.77,216589.0,30.1032,30.2692,30.1032,30.2231,216589.0
2017-12-20 12:30:00,32.78,32.89,32.75,32.81,146288.0,30.2323,30.3338,30.2046,30.26,146288.0
2017-12-20 13:00:00,32.81,32.85,32.75,32.76,136688.0,30.26,30.2969,30.2046,30.2139,136688.0
2017-12-20 13:30:00,32.76,32.85,32.75,32.84,130744.0,30.2139,30.2969,30.2046,30.2876,130744.0
2017-12-20 14:00:00,32.84,32.87,32.76,32.85,114540.0,30.2876,30.3153,30.2139,30.2969,114540.0
2017-12-20 14:30:00,32.85,32.88,32.83,32.85,161863.0,30.2969,30.3245,30.2784,30.2969,161863.0
2017-12-20 15:00:00,32.85,32.87,32.79,32.82,187644.0,30.2969,30.3153,30.2415,30.2692,187644.0
2017-12-20 15:30:00,32.83,32.86,32.69,32.73,540562.0,30.2784,30.3061,30.1493,30.1862,540562.0
2017-12-21 09:30:00,32.67,32.85,32.66,32.68,138441.0,30.1309,30.2969,30.1216,30.1401,138441.0
2017-12-21 10:00:00,32.68,32.86,32.68,32.83,113879.0,30.1401,30.3061,30.1401,30.2784,113879.0
2017-12-21 10:30:00,32.83,32.93,32.83,32.91,73920.0,30.2784,30.3706,30.2784,30.3522,73920.0
2017-12-21 11:00:00,32.92,33.04,32.92,32.98,143122.0,30.3614,30.4721,30.3614,30.4168,143122.0
2017-12-21 11:30:00,32.98,33.14,32.98,33.14,103476.0,30.4168,30.5643,30.4168,30.5643,103476.0
2017-12-21 12:00:00,33.14,33.27,33.13,33.27,120353.0,30.5643,30.6842,30.5551,30.6842,120353.0
2017-12-21 12:30:00,33.26,33.27,33.08,33.13,92854.0,30.675,30.6842,30.509,30.5551,92854.0
2017-12-21 13:00:00,33.13,33.14,33.07,33.09,88190.0,30.5551,30.5643,30.4998,30.5182,88190.0
2017-12-21 13:30:00,33.1,33.11,33.09,33.09,64008.0,30.5274,30.5367,30.5182,30.5182,64008.0
2017-12-21 14:00:00,33.08,33.09,32.96,32.96,132481.0,30.509,30.5182,30.3983,30.3983,132481.0
2017-12-21 14:30:00,32.96,33.08,32.93,33.08,100865.0,30.3983,30.509,30.3706,30.509,100865.0
2017-12-21 15:00:00,33.07,33.14,33.06,33.1,168364.0,30.4998,30.5643,30.4905,30.5274,168364.0
2017-12-21 15:30:00,33.11,33.11,33.01,33.07,425582.0,30.5367,30.5367,30.4444,30.4998,425582.0
2017-12-22 09:30:00,33.25,33.26,33.09,33.2,145756.0,30.6658,30.675,30.5182,30.6197,145756.0
2017-12-22 10:00:00,33.19,33.28,33.13,33.26,87933.0,30.6104,30.6934,30.5551,30.675,87933.0
2017-12-22 10:30:00,33.26,33.38,33.24,33.35,62122.0,30.675,30.7857,30.6566,30.758,62122.0
2017-12-22 11:00:00,33.35,33.55,33.35,33.46,114198.0,30.758,30.9425,30.758,30.8595,114198.0
2017-12-22 11:30:00,33.47,33.53,33.43,33.53,43674.0,30.8687,30.924,30.8318,30.924,43674.0
2017-12-22 12:00:00,33.54,33.57,33.47,33.55,76544.0,30.9332,30.9609,30.8687,30.9425,76544.0
2017-12-22 12:30:00,33.56,33.61,33.52,33.6,60720.0,30.9517,30.9978,30.9148,30.9886,60720.0
2017-12-22 13:00:00,33.59,33.61,33.54,33.6,52442.0,30.9794,30.9978,30.9332,30.9886,52442.0
2017-12-22 13:30:00,33.59,33.66,33.59,33.64,73012.0,30.9794,31.0439,30.9794,31.0255,73012.0
2017-12-22 14:00:00,33.64,33.64,33.57,33.62,74930.0,31.0255,31.0255,30.9609,31.007,74930.0
2017-12-22 14:30:00,33.62,33.65,33.58,33.58,74833.0,31.007,31.0347,30.9701,30.9701,74833.0
2017-12-22 15:00:00,33.58,33.6,33.51,33.56,125581.0,30.9701,30.9886,30.9056,30.9517,125581.0
2017-12-22 15:30:00,33.55,33.57,33.49,33.51,345261.0,30.9425,30.9609,30.8871,30.9056,345261.0
2017-12-26 09:30:00,33.75,33.92,33.62,33.62,220779.0,31.1269,31.2837,31.007,31.007,220779.0
2017-12-26 10:00:00,33.62,33.78,33.61,33.76,93729.0,31.007,31.1546,30.9978,31.1361,93729.0
2017-12-26 10:30:00,33.77,33.84,33.72,33.84,96565.0,31.1454,31.2099,31.0992,31.2099,96565.0
2017-12-26 11:00:00,33.84,34.0,33.84,33.99,77580.0,31.2099,31.3575,31.2099,31.3483,77580.0
2017-12-26 11:30:00,34.0,34.17,33.99,34.13,156590.0,31.3575,31.5143,31.3483,31.4774,156590.0
2017-12-26 12:00:00,34.14,34.19,34.08,34.18,107357.0,31.4866,31.5327,31.4313,31.5235,107357.0
2017-12-26 12:30:00,34.19,34.24,34.15,34.21,59390.0,31.5327,31.5788,31.4958,31.5512,59390.0
2017-12-26 13:00:00,34.22,34.24,34.18,34.19,96937.0,31.5604,31.5788,31.5235,31.5327,96937.0
2017-12-26 13:30:00,34.19,34.29,34.17,34.25,141848.0,31.5327,31.6249,31.5143,31.5881,141848.0
2017-12-26 14:00:00,34.26,34.34,34.2,34.28,202784.0,31.5973,31.6711,31.5419,31.6157,202784.0
2017-12-26 14:30:00,34.28,34.3,34.23,34.23,175982.0,31.6157,31.6342,31.5696,31.5696,175982.0
2017-12-26 15:00:00,34.22,34.24,34.15,34.24,178876.0,31.5604,31.5788,31.4958,31.5788,178876.0
2017-12-26 15:30:00,34.23,34.3,34.17,34.29,799592.0,31.5696,31.6342,31.5143,31.6249,799592.0
2017-12-27 09:30:00,34.4,34.4,34.11,34.27,234479.0,31.7264,31.7264,31.4589,31.6065,234479.0
2017-12-27 10:00:00,34.27,34.27,33.9,34.08,181997.0,31.6065,31.6065,31.2653,31.4313,181997.0
2017-12-27 10:30:00,34.08,34.2,34.07,34.11,61202.0,31.4313,31.5419,31.422,31.4589,61202.0
2017-12-27 11:00:00,34.11,34.15,34.08,34.12,44091.0,31.4589,31.4958,31.4313,31.4682,44091.0
2017-12-27 11:30:00,34.12,34.15,34.1,34.12,35077.0,31.4682,31.4958,31.4497,31.4682,35077.0
2017-12-27 12:00:00,34.12,34.19,34.12,34.13,38148.0,31.4682,31.5327,31.4682,31.4774,38148.0
2017-12-27 12:30:00,34.14,34.15,34.09,34.12,25571.0,31.4866,31.4958,31.4405,31.4682,25571.0
2017-12-27 13:00:00,34.12,34.12,34.03,34.06,77116.0,31.4682,31.4682,31.3852,31.4128,77116.0
2017-12-27 13:30:00,34.07,34.15,34.07,34.12,29601.0,31.422,31.4958,31.422,31.4682,29601.0
2017-12-27 14:00:00,34.13,34.21,34.13,34.17,60743.0,31.4774,31.5512,31.4774,31.5143,60743.0
2017-12-27 14:30:00,34.17,34.22,34.14,34.15,59445.0,31.5143,31.5604,31.4866,31.4958,59445.0
2017-12-27 15:00:00,34.16,34.16,34.09,34.1,49962.0,31.505,31.505,31.4405,31.4497,49962.0
2017-12-27 15:30:00,34.1,34.26,34.09,34.25,511219.0,31.4497,31.5973,31.4405,31.5881,511219.0
2017-12-28 09:30:00,34.31,34.46,34.03,34.04,267679.0,31.6434,31.7817,31.3852,31.3944,267679.0
2017-12-28 10:00:00,34.05,34.08,33.92,34.06,120977.0,31.4036,31.4313,31.2837,31.4128,120977.0
2017-12-28 10:30:00,34.07,34.11,33.98,34.07,52816.0,31.422,31.4589,31.339,31.422,52816.0
2017-12-28 11:00:00,34.08,34.25,34.07,34.2,81158.0,31.4313,31.5881,31.422,31.5419,81158.0
2017-12-28 11:30:00,34.2,34.29,34.2,34.26,49922.0,31.5419,31.6249,31.5419,31.5973,49922.0
2017-12-28 12:00:00,34.25,34.33,34.21,34.33,55336.0,31.5881,31.6618,31.5512,31.6618,55336.0
2017-12-28 12:30:00,34.33,34.34,34.28,34.3,56858.0,31.6618,31.6711,31.6157,31.6342,56858.0
2017-12-28 13:00:00,34.3,34.33,34.27,34.33,40404.0,31.6342,31.6618,31.6065,31.6618,40404.0
2017-12-28 13:30:00,34.33,34.34,34.24,34.24,39112.0,31.6618,31.6711,31.5788,31.5788,39112.0
2017-12-28 14:00:00,34.23,34.23,34.17,34.21,42965.0,31.5696,31.5696,31.5143,31.5512,42965.0
2017-12-28 14:30:00,34.2,34.21,34.15,34.18,27880.0,31.5419,31.5512,31.4958,31.5235,27880.0
2017-12-28 15:00:00,34.18,34.24,34.17,34.23,42430.0,31.5235,31.5788,31.5143,31.5696,42430.0
2017-12-28 15:30:00,34.22,34.24,34.19,34.24,305900.0,31.5604,31.5788,31.5327,31.5788,305900.0
2017-12-29 09:30:00,34.36,34.37,34.0,34.12,177466.0,31.6895,31.6987,31.3575,31.4682,177466.0
2017-12-29 10:00:00,34.13,34.31,34.12,34.28,121795.0,31.4774,31.6434,31.4682,31.6157,121795.0
2017-12-29 10:30:00,34.27,34.4,34.27,34.38,100471.0,31.6065,31.7264,31.6065,31.708,100471.0
2017-12-29 11:00:00,34.38,34.44,34.36,34.4,59451.0,31.708,31.7633,31.6895,31.7264,59451.0
2017-12-29 11:30:00,34.39,34.4,34.33,34.37,61659.0,31.7172,31.7264,31.6618,31.6987,61659.0
2017-12-29 12:00:00,34.37,34.46,34.37,34.46,49134.0,31.6987,31.7817,31.6987,31.7817,49134.0
2017-12-29 12:30:00,34.45,34.45,34.37,34.39,49075.0,31.7725,31.7725,31.6987,31.7172,49075.0
2017-12-29 13:00:00,34.41,34.44,34.38,34.42,43700.0,31.7356,31.7633,31.708,31.7448,43700.0
2017-12-29 13:30:00,34.41,34.41,34.21,34.27,71864.0,31.7356,31.7356,31.5512,31.6065,71864.0
2017-12-29 14:00:00,34.28,34.29,34.17,34.22,103833.0,31.6157,31.6249,31.5143,31.5604,103833.0
2017-12-29 14:30:00,34.21,34.23,34.17,34.22,39751.0,31.5512,31.5696,31.5143,31.5604,39751.0
2017-12-29 15:00:00,34.21,34.24,34.18,34.21,56718.0,31.5512,31.5788,31.5235,31.5512,56718.0
2017-12-29 15:30:00,34.22,34.25,34.1,34.13,374871.0,31.5604,31.5881,31.4497,31.4774,374871.0
2018-01-02 09:30:00,34.5,34.85,34.48,34.77,356399.0,31.8186,32.1414,31.8002,32.0676,356399.0
2018-01-02 10:00:00,34.78,34.88,34.66,34.7,180563.0,32.0769,32.1691,31.9662,32.0031,180563.0
2018-01-02 10:30:00,34.69,34.86,34.68,34.83,118414.0,31.9939,32.1506,31.9846,32.123,118414.0
2018-01-02 11:00:00,34.84,35.0,34.84,34.88,185908.0,32.1322,32.2798,32.1322,32.1691,185908.0
2018-01-02 11:30:00,34.89,34.96,34.88,34.91,139257.0,32.1783,32.2429,32.1691,32.1968,139257.0
2018-01-02 12:00:00,34.91,34.96,34.83,34.83,79824.0,32.1968,32.2429,32.123,32.123,79824.0
2018-01-02 12:30:00,34.85,34.94,34.85,34.91,73627.0,32.1414,32.2244,32.1414,32.1968,73627.0
2018-01-02 13:00:00,34.91,34.96,34.88,34.94,102081.0,32.1968,32.2429,32.1691,32.2244,102081.0
2018-01-02 13:30:00,34.93,34.98,34.88,34.96,87439.0,32.2152,32.2613,32.1691,32.2429,87439.0
2018-01-02 14:00:00,34.96,35.01,34.95,34.99,85088.0,32.2429,32.289,32.2336,32.2705,85088.0
2018-01-02 14:30:00,34.99,35.03,34.95,34.98,95855.0,32.2705,32.3074,32.2336,32.2613,95855.0
2018-01-02 15:00:00,34.98,35.01,34.97,35.01,90231.0,32.2613,32.289,32.2521,32.289,90231.0
2018-01-02 15:30:00,35.01,35.17,35.0,35.12,555636.0,32.289,32.4366,32.2798,32.3904,555636.0
2018-01-03 09:30:00,35.04,35.13,34.53,34.77,345967.0,32.3167,32.3997,31.8463,32.0676,345967.0
2018-01-03 10:00:00,34.78,34.78,34.48,34.51,222402.0,32.0769,32.0769,31.8002,31.8278,222402.0
2018-01-03 10:30:00,34.51,34.73,34.51,34.68,70495.0,31.8278,32.0307,31.8278,31.9846,70495.0
2018-01-03 11:00:00,34.67,34.68,34.53,34.55,87164.0,31.9754,31.9846,31.8463,31.8647,87164.0
2018-01-03 11:30:00,34.54,34.65,34.54,34.63,90940.0,31.8555,31.957,31.8555,31.9385,90940.0
2018-01-03 12:00:00,34.64,34.75,34.62,34.68,104920.0,31.9477,32.0492,31.9293,31.9846,104920.0
2018-01-03 12:30:00,34.69,34.74,34.67,34.71,71969.0,31.9939,32.04,31.9754,32.0123,71969.0
2018-01-03 13:00:00,34.72,34.75,34.7,34.73,39363.0,32.0215,32.0492,32.0031,32.0307,39363.0
2018-01-03 13:30:00,34.73,34.73,34.67,34.68,42994.0,32.0307,32.0307,31.9754,31.9846,42994.0
2018-01-03 14:00:00,34.69,34.7,34.02,34.32,429210.0,31.9939,32.0031,31.3759,31.6526,429210.0
2018-01-03 14:30:00,34.32,34.53,34.27,34.53,211254.0,31.6526,31.8463,31.6065,31.8463,211254.0
2018-01-03 15:00:00,34.54,34.66,34.53,34.6,241338.0,31.8555,31.9662,31.8463,31.9109,241338.0
2018-01-03 15:30:00,34.61,34.62,34.52,34.53,406971.0,31.9201,31.9293,31.8371,31.8463,406971.0
2018-01-04 09:30:00,34.53,34.54,34.2,34.33,248444.0,31.8463,31.8555,31.5419,31.6618,248444.0
2018-01-04 10:00:00,34.32,34.39,34.21,34.38,167350.0,31.6526,31.7172,31.5512,31.708,167350.0
2018-01-04 10:30:00,34.37,34.5,34.36,34.49,153734.0,31.6987,31.8186,31.6895,31.8094,153734.0
2018-01-04 11:00:00,34.5,34.61,34.44,34.56,101837.0,31.8186,31.9201,31.7633,31.874,101837.0
2018-01-04 11:30:00,34.59,34.6,34.48,34.52,44738.0,31.9016,31.9109,31.8002,31.8371,44738.0
2018-01-04 12:00:00,34.51,34.52,34.4,34.48,50983.0,31.8278,31.8371,31.7264,31.8002,50983.0
2018-01-04 12:30:00,34.48,34.51,34.46,34.51,78848.0,31.8002,31.8278,31.7817,31.8278,78848.0
2018-01-04 13:00:00,34.5,34.54,34.41,34.48,62162.0,31.8186,31.8555,31.7356,31.8002,62162.0
2018-01-04 13:30:00,34.49,34.51,34.42,34.42,44465.0,31.8094,31.8278,31.7448,31.7448,44465.0
2018-01-04 14:00:00,34.45,34.5,34.44,34.49,25456.0,31.7725,31.8186,31.7633,31.8094,25456.0
2018-01-04 14:30:00,34.49,34.7,34.49,34.68,142359.0,31.8094,32.0031,31.8094,31.9846,142359.0
2018-01-04 15:00:00,34.68,34.78,34.65,34.65,95605.0,31.9846,32.0769,31.957,31.957,95605.0
2018-01-04 15:30:00,34.65,34.82,34.61,34.76,452026.0,31.957,32.1138,31.9201,32.0584,452026.0
2018-01-05 09:30:00,34.46,34.54,34.38,34.45,177917.0,31.7817,31.8555,31.708,31.7725,177917.0
2018-01-05 10:00:00,34.46,34.75,34.45,34.66,149875.0,31.7817,32.0492,31.7725,31.9662,149875.0
2018-01-05 10:30:00,34.64,34.64,34.5,34.57,58075.0,31.9477,31.9477,31.8186,31.8832,58075.0
2018-01-05 11:00:00,34.57,34.6,34.52,34.6,56734.0,31.8832,31.9109,31.8371,31.9109,56734.0
2018-01-05 11:30:00,34.6,34.76,34.58,34.69,68650.0,31.9109,32.0584,31.8924,31.9939,68650.0
2018-01-05 12:00:00,34.68,34.68,34.65,34.68,29379.0,31.9846,31.9846,31.957,31.9846,29379.0
2018-01-05 12:30:00,34.68,34.74,34.64,34.69,48127.0,31.9846,32.04,31.9477,31.9939,48127.0
2018-01-05 13:00:00,34.7,34.7,34.65,34.67,23596.0,32.0031,32.0031,31.957,31.9754,23596.0
2018-01-05 13:30:00,34.67,34.69,34.58,34.62,40576.0,31.9754,31.9939,31.8924,31.9293,40576.0
2018-01-05 14:00:00,34.63,34.67,34.63,34.65,35513.0,31.9385,31.9754,31.9385,31.957,35513.0
2018-01-05 14:30:00,34.65,34.67,34.6,34.6,39438.0,31.957,31.9754,31.9109,31.9109,39438.0
2018-01-05 15:00:00,34.6,34.6,34.47,34.48,49142.0,31.9109,31.9109,31.791,31.8002,49142.0
2018-01-05 15:30:00,34.47,34.49,34.4,34.48,285992.0,31.791,31.8094,31.7264,31.8002,285992.0
2018-01-08 09:30:00,34.4,34.42,34.18,34.2,149756.0,31.7264,31.7448,31.5235,31.5419,149756.0
2018-01-08 10:00:00,34.2,34.28,34.1,34.15,172029.0,31.5419,31.6157,31.4497,31.4958,172029.0
2018-01-08 10:30:00,34.15,34.31,34.12,34.27,113919.0,31.4958,31.6434,31.4682,31.6065,113919.0
2018-01-08 11:00:00,34.26,34.26,33.85,33.9,197977.0,31.5973,31.5973,31.2191,31.2653,197977.0
2018-01-08 11:30:00,33.92,34.01,33.89,33.92,161215.0,31.2837,31.3667,31.256,31.2837,161215.0
2018-01-08 12:00:00,33.92,34.0,33.9,33.95,139824.0,31.2837,31.3575,31.2653,31.3114,139824.0
2018-01-08 12:30:00,33.95,33.98,33.91,33.98,58716.0,31.3114,31.339,31.2745,31.339,58716.0
2018-01-08 13:00:00,33.96,34.08,33.96,34.06,125115.0,31.3206,31.4313,31.3206,31.4128,125115.0
2018-01-08 13:30:00,34.06,34.06,33.98,33.98,53680.0,31.4128,31.4128,31.339,31.339,53680.0
2018-01-08 14:00:00,33.98,33.98,33.91,33.95,40247.0,31.339,31.339,31.2745,31.3114,40247.0
2018-01-08 14:30:00,33.95,33.98,33.88,33.88,93101.0,31.3114,31.339,31.2468,31.2468,93101.0
2018-01-08 15:00:00,33.89,33.93,33.88,33.9,111735.0,31.256,31.2929,31.2468,31.2653,111735.0
2018-01-08 15:30:00,33.92,34.04,33.92,33.94,625923.0,31.2837,31.3944,31.2837,31.3021,625923.0
2018-01-09 09:30:00,33.6,33.6,33.19,33.4,434121.0,30.9886,30.9886,30.6104,30.8041,434121.0
2018-01-09 10:00:00,33.4,33.58,33.39,33.42,282354.0,30.8041,30.9701,30.7949,30.8226,282354.0
2018-01-09 10:30:00,33.41,33.6,33.37,33.54,146957.0,30.8133,30.9886,30.7764,30.9332,146957.0
2018-01-09 11:00:00,33.55,33.55,33.4,33.44,117229.0,30.9425,30.9425,30.8041,30.841,117229.0
2018-01-09 11:30:00,33.46,33.54,33.44,33.47,153250.0,30.8595,30.9332,30.841,30.8687,153250.0
2018-01-09 12:00:00,33.48,33.49,33.4,33.41,147825.0,30.8779,30.8871,30.8041,30.8133,147825.0
2018-01-09 12:30:00,33.41,33.46,33.37,33.39,103029.0,30.8133,30.8595,30.7764,30.7949,103029.0
2018-01-09 13:00:00,33.39,33.42,33.35,33.4,75503.0,30.7949,30.8226,30.758,30.8041,75503.0
2018-01-09 13:30:00,33.4,33.42,33.37,33.42,78216.0,30.8041,30.8226,30.7764,30.8226,78216.0
2018-01-09 14:00:00,33.43,33.56,33.43,33.5,170309.0,30.8318,30.9517,30.8318,30.8963,170309.0
2018-01-09 14:30:00,33.49,33.49,33.39,33.41,105385.0,30.8871,30.8871,30.7949,30.8133,105385.0
2018-01-09 15:00:00,33.42,33.43,33.35,33.38,136149.0,30.8226,30.8318,30.758,30.7857,136149.0
2018-01-09 15:30:00,33.37,33.41,33.23,33.27,517065.0,30.7764,30.8133,30.6473,30.6842,517065.0
2018-01-10 09:30:00,33.69,33.75,33.44,33.65,306068.0,31.0716,31.1269,30.841,31.0347,306068.0
2018-01-10 10:00:00,33.65,33.99,33.64,33.95,277130.0,31.0347,31.3483,31.0255,31.3114,277130.0
2018-01-10 10:30:00,33.96,33.96,33.75,33.82,150492.0,31.3206,31.3206,31.1269,31.1915,150492.0
2018-01-10 11:00:00,33.82,33.89,33.81,33.84,98336.0,31.1915,31.256,31.1823,31.2099,98336.0
2018-01-10 11:30:00,33.82,33.83,33.6,33.68,86495.0,31.1915,31.2007,30.9886,31.0624,86495.0
2018-01-10 12:00:00,33.68,33.79,33.65,33.78,114062.0,31.0624,31.1638,31.0347,31.1546,114062.0
2018-01-10 12:30:00,33.76,33.84,33.71,33.83,69212.0,31.1361,31.2099,31.09,31.2007,69212.0
2018-01-10 13:00:00,33.84,33.92,33.84,33.89,128765.0,31.2099,31.2837,31.2099,31.256,128765.0
2018-01-10 13:30:00,33.89,33.9,33.86,33.87,104536.0,31.256,31.2653,31.2284,31.2376,104536.0
2018-01-10 14:00:00,33.87,33.9,33.66,33.67,156716.0,31.2376,31.2653,31.0439,31.0531,156716.0
2018-01-10 14:30:00,33.66,33.77,33.59,33.76,187365.0,31.0439,31.1454,30.9794,31.1361,187365.0
2018-01-10 15:00:00,33.76,33.82,33.72,33.76,107542.0,31.1361,31.1915,31.0992,31.1361,107542.0
2018-01-10 15:30:00,33.76,33.85,33.67,33.67,400003.0,31.1361,31.2191,31.0531,31.0531,400003.0
2018-01-11 09:30:00,33.9,33.99,33.83,33.98,194621.0,31.2653,31.3483,31.2007,31.339,194621.0
2018-01-11 10:00:00,33.98,34.06,33.87,33.94,104522.0,31.339,31.4128,31.2376,31.3021,104522.0
2018-01-11 10:30:00,33.92,34.0,33.91,33.94,44893.0,31.2837,31.3575,31.2745,31.3021,44893.0
2018-01-11 11:00:00,33.94,34.0,33.93,33.99,32776.0,31.3021,31.3575,31.2929,31.3483,32776.0
2018-01-11 11:30:00,33.99,33.99,33.95,33.95,32593.0,31.3483,31.3483,31.3114,31.3114,32593.0
2018-01-11 12:00:00,33.95,33.96,33.85,33.88,73096.0,31.3114,31.3206,31.2191,31.2468,73096.0
2018-01-11 12:30:00,33.89,33.93,33.87,33.91,31359.0,31.256,31.2929,31.2376,31.2745,31359.0
2018-01-11 13:00:00,33.91,33.99,33.87,33.91,62476.0,31.2745,31.3483,31.2376,31.2745,62476.0
2018-01-11 13:30:00,33.91,33.94,33.9,33.92,31094.0,31.2745,31.3021,31.2653,31.2837,31094.0
2018-01-11 14:00:00,33.92,34.01,33.92,34.0,47160.0,31.2837,31.3667,31.2837,31.3575,47160.0
2018-01-11 14:30:00,33.99,34.06,33.99,34.02,97862.0,31.3483,31.4128,31.3483,31.3759,97862.0
2018-01-11 15:00:00,34.02,34.03,33.97,34.0,83713.0,31.3759,31.3852,31.3298,31.3575,83713.0
2018-01-11 15:30:00,33.99,34.06,33.95,33.97,438063.0,31.3483,31.4128,31.3114,31.3298,438063.0
2018-01-12 09:30:00,34.28,34.46,34.25,34.36,316419.0,31.6157,31.7817,31.5881,31.6895,316419.0
2018-01-12 10:00:00,34.37,34.53,34.37,34.48,119765.0,31.6987,31.8463,31.6987,31.8002,119765.0
2018-01-12 10:30:00,34.49,34.56,34.45,34.51,167009.0,31.8094,31.874,31.7725,31.8278,167009.0
2018-01-12 11:00:00,34.51,34.68,34.5,34.63,168460.0,31.8278,31.9846,31.8186,31.9385,168460.0
2018-01-12 11:30:00,34.63,34.67,34.59,34.59,89263.0,31.9385,31.9754,31.9016,31.9016,89263.0
2018-01-12 12:00:00,34.59,34.68,34.57,34.61,101416.0,31.9016,31.9846,31.8832,31.9201,101416.0
2018-01-12 12:30:00,34.61,34.63,34.6,34.63,66569.0,31.9201,31.9385,31.9109,31.9385,66569.0
2018-01-12 13:00:00,34.63,34.72,34.62,34.71,88686.0,31.9385,32.0215,31.9293,32.0123,88686.0
2018-01-12 13:30:00,34.71,34.94,34.71,34.92,162189.0,32.0123,32.2244,32.0123,32.206,162189.0
2018-01-12 14:00:00,34.93,34.97,34.88,34.96,210744.0,32.2152,32.2521,32.1691,32.2429,210744.0
2018-01-12 14:30:00,34.95,35.03,34.84,34.93,234128.0,32.2336,32.3074,32.1322,32.2152,234128.0
2018-01-12 15:00:00,34.93,34.94,34.84,34.9,200611.0,32.2152,32.2244,32.1322,32.1875,200611.0
2018-01-12 15:30:00,34.9,34.99,34.86,34.95,648008.0,32.1875,32.2705,32.1506,32.2336,648008.0
2018-01-16 09:30:00,35.09,35.28,34.91,34.95,426456.0,32.3628,32.538,32.1968,32.2336,426456.0
2018-01-16 10:00:00,34.96,35.17,34.94,35.14,157413.0,32.2429,32.4366,32.2244,32.4089,157413.0
2018-01-16 10:30:00,35.14,35.28,35.14,35.27,95037.0,32.4089,32.538,32.4089,32.5288,95037.0
2018-01-16 11:00:00,35.27,35.29,35.14,35.14,94448.0,32.5288,32.5472,32.4089,32.4089,94448.0
2018-01-16 11:30:00,35.13,35.2,35.09,35.17,77134.0,32.3997,32.4642,32.3628,32.4366,77134.0
2018-01-16 12:00:00,35.17,35.19,35.06,35.06,61778.0,32.4366,32.455,32.3351,32.3351,61778.0
2018-01-16 12:30:00,35.06,35.19,35.02,35.17,68838.0,32.3351,32.455,32.2982,32.4366,68838.0
2018-01-16 13:00:00,35.17,35.32,35.16,35.31,69708.0,32.4366,32.5749,32.4273,32.5657,69708.0
2018-01-16 13:30:00,35.3,35.48,35.3,35.45,81908.0,32.5564,32.7225,32.5564,32.6948,81908.0
2018-01-16 14:00:00,35.46,35.51,35.37,35.48,130649.0,32.704,32.7501,32.621,32.7225,130649.0
2018-01-16 14:30:00,35.48,35.51,35.35,35.48,170297.0,32.7225,32.7501,32.6026,32.7225,170297.0
2018-01-16 15:00:00,35.48,35.64,35.4,35.64,239527.0,32.7225,32.87,32.6487,32.87,239527.0
2018-01-16 15:30:00,35.64,35.66,35.5,35.58,543327.0,32.87,32.8885,32.7409,32.8147,543327.0
2018-01-17 09:30:00,35.33,35.4,35.13,35.21,263463.0,32.5841,32.6487,32.3997,32.4734,263463.0
2018-01-17 10:00:00,35.19,35.28,35.06,35.27,231236.0,32.455,32.538,32.3351,32.5288,231236.0
2018-01-17 10:30:00,35.25,35.32,35.17,35.31,104013.0,32.5103,32.5749,32.4366,32.5657,104013.0
2018-01-17 11:00:00,35.31,35.42,35.22,35.27,114274.0,32.5657,32.6671,32.4827,32.5288,114274.0
2018-01-17 11:30:00,35.27,35.27,35.03,35.14,186356.0,32.5288,32.5288,32.3074,32.4089,186356.0
2018-01-17 12:00:00,35.14,35.35,35.14,35.35,80495.0,32.4089,32.6026,32.4089,32.6026,80495.0
2018-01-17 12:30:00,35.35,35.38,35.28,35.38,72135.0,32.6026,32.6302,32.538,32.6302,72135.0
2018-01-17 13:00:00,35.37,35.62,35.37,35.62,159451.0,32.621,32.8516,32.621,32.8516,159451.0
2018-01-17 13:30:00,35.61,35.75,35.61,35.63,120493.0,32.8424,32.9715,32.8424,32.8608,120493.0
2018-01-17 14:00:00,35.62,35.63,35.55,35.61,76895.0,32.8516,32.8608,32.787,32.8424,76895.0
2018-01-17 14:30:00,35.61,35.62,35.26,35.27,186861.0,32.8424,32.8516,32.5196,32.5288,186861.0
2018-01-17 15:00:00,35.24,35.32,34.95,35.01,448479.0,32.5011,32.5749,32.2336,32.289,448479.0
2018-01-17 15:30:00,35.02,35.1,34.9,34.94,777611.0,32.2982,32.372,32.1875,32.2244,777611.0
2018-01-18 09:30:00,35.05,35.11,34.84,35.01,194752.0,32.3259,32.3812,32.1322,32.289,194752.0
2018-01-18 10:00:00,35.01,35.06,34.82,34.94,136675.0,32.289,32.3351,32.1138,32.2244,136675.0
2018-01-18 10:30:00,34.93,34.93,34.4,34.55,526320.0,32.2152,32.2152,31.7264,31.8647,526320.0
2018-01-18 11:00:00,34.56,34.78,34.51,34.72,146714.0,31.874,32.0769,31.8278,32.0215,146714.0
2018-01-18 11:30:00,34.72,34.73,34.58,34.67,95184.0,32.0215,32.0307,31.8924,31.9754,95184.0
2018-01-18 12:00:00,34.67,34.82,34.66,34.79,136529.0,31.9754,32.1138,31.9662,32.0861,136529.0
2018-01-18 12:30:00,34.79,34.86,34.67,34.68,64843.0,32.0861,32.1506,31.9754,31.9846,64843.0
2018-01-18 13:00:00,34.69,34.72,34.52,34.54,63029.0,31.9939,32.0215,31.8371,31.8555,63029.0
2018-01-18 13:30:00,34.54,34.63,34.48,34.49,93295.0,31.8555,31.9385,31.8002,31.8094,93295.0
2018-01-18 14:00:00,34.49,34.55,34.45,34.47,92100.0,31.8094,31.8647,31.7725,31.791,92100.0
2018-01-18 14:30:00,34.49,34.57,34.47,34.53,89288.0,31.8094,31.8832,31.791,31.8463,89288.0
2018-01-18 15:00:00,34.54,34.56,34.22,34.23,205766.0,31.8555,31.874,31.5604,31.5696,205766.0
2018-01-18 15:30:00,34.24,34.34,34.2,34.28,622183.0,31.5788,31.6711,31.5419,31.6157,622183.0
2018-01-19 09:30:00,34.52,34.67,34.4,34.64,201668.0,31.8371,31.9754,31.7264,31.9477,201668.0
2018-01-19 10:00:00,34.61,34.65,34.56,34.59,101779.0,31.9201,31.957,31.874,31.9016,101779.0
2018-01-19 10:30:00,34.59,34.71,34.57,34.63,118113.0,31.9016,32.0123,31.8832,31.9385,118113.0
2018-01-19 11:00:00,34.63,34.66,34.6,34.6,30011.0,31.9385,31.9662,31.9109,31.9109,30011.0
2018-01-19 11:30:00,34.59,34.61,34.49,34.61,58276.0,31.9016,31.9201,31.8094,31.9201,58276.0
2018-01-19 12:00:00,34.6,34.65,34.59,34.6,47535.0,31.9109,31.957,31.9016,31.9109,47535.0
2018-01-19 12:30:00,34.6,34.61,34.52,34.52,51816.0,31.9109,31.9201,31.8371,31.8371,51816.0
2018-01-19 13:00:00,34.52,34.6,34.49,34.57,40782.0,31.8371,31.9109,31.8094,31.8832,40782.0
2018-01-19 13:30:00,34.56,34.58,34.5,34.58,46372.0,31.874,31.8924,31.8186,31.8924,46372.0
2018-01-19 14:00:00,34.57,34.58,34.48,34.5,72287.0,31.8832,31.8924,31.8002,31.8186,72287.0
2018-01-19 14:30:00,34.51,34.56,34.49,34.51,56784.0,31.8278,31.874,31.8094,31.8278,56784.0
2018-01-19 15:00:00,34.53,34.53,34.48,34.49,114665.0,31.8463,31.8463,31.8002,31.8094,114665.0
2018-01-19 15:30:00,34.5,34.52,34.39,34.41,272676.0,31.8186,31.8371,31.7172,31.7356,272676.0
2018-01-22 09:30:00,34.48,34.53,34.3,34.41,157040.0,31.8002,31.8463,31.6342,31.7356,157040.0
2018-01-22 10:00:00,34.4,34.64,34.39,34.58,116030.0,31.7264,31.9477,31.7172,31.8924,116030.0
2018-01-22 10:30:00,34.59,34.75,34.53,34.67,90605.0,31.9016,32.0492,31.8463,31.9754,90605.0
2018-01-22 11:00:00,34.67,34.68,34.6,34.64,68263.0,31.9754,31.9846,31.9109,31.9477,68263.0
2018-01-22 11:30:00,34.63,34.64,34.42,34.42,127431.0,31.9385,31.9477,31.7448,31.7448,127431.0
2018-01-22 12:00:00,34.42,34.42,34.24,34.39,138905.0,31.7448,31.7448,31.5788,31.7172,138905.0
2018-01-22 12:30:00,34.39,34.41,34.34,34.38,54062.0,31.7172,31.7356,31.6711,31.708,54062.0
2018-01-22 13:00:00,34.39,34.42,34.27,34.27,47853.0,31.7172,31.7448,31.6065,31.6065,47853.0
2018-01-22 13:30:00,34.28,34.36,34.28,34.35,36038.0,31.6157,31.6895,31.6157,31.6803,36038.0
2018-01-22 14:00:00,34.34,34.35,34.26,34.33,83945.0,31.6711,31.6803,31.5973,31.6618,83945.0
2018-01-22 14:30:00,34.33,34.4,34.31,34.32,81639.0,31.6618,31.7264,31.6434,31.6526,81639.0
2018-01-22 15:00:00,34.33,34.4,34.33,34.37,145941.0,31.6618,31.7264,31.6618,31.6987,145941.0
2018-01-22 15:30:00,34.37,34.54,34.36,34.5,321665.0,31.6987,31.8555,31.6895,31.8186,321665.0
2018-01-23 09:30:00,34.25,34.32,33.98,34.26,290549.0,31.5881,31.6526,31.339,31.5973,290549.0
2018-01-23 10:00:00,34.26,34.41,34.19,34.34,141682.0,31.5973,31.7356,31.5327,31.6711,141682.0
2018-01-23 10:30:00,34.32,34.51,34.28,34.48,106364.0,31.6526,31.8278,31.6157,31.8002,106364.0
2018-01-23 11:00:00,34.49,34.5,34.31,34.35,53761.0,31.8094,31.8186,31.6434,31.6803,53761.0
2018-01-23 11:30:00,34.35,34.44,34.32,34.4,31005.0,31.6803,31.7633,31.6526,31.7264,31005.0
2018-01-23 12:00:00,34.4,34.43,34.38,34.41,20380.0,31.7264,31.7541,31.708,31.7356,20380.0
2018-01-23 12:30:00,34.41,34.42,34.36,34.4,25020.0,31.7356,31.7448,31.6895,31.7264,25020.0
2018-01-23 13:00:00,34.4,34.4,34.33,34.36,18145.0,31.7264,31.7264,31.6618,31.6895,18145.0
2018-01-23 13:30:00,34.38,34.61,34.38,34.55,85743.0,31.708,31.9201,31.708,31.8647,85743.0
2018-01-23 14:00:00,34.54,34.77,34.53,34.76,54602.0,31.8555,32.0676,31.8463,32.0584,54602.0
2018-01-23 14:30:00,34.77,34.93,34.76,34.93,123602.0,32.0676,32.2152,32.0584,32.2152,123602.0
2018-01-23 15:00:00,34.94,35.12,34.94,35.01,253808.0,32.2244,32.3904,32.2244,32.289,253808.0
2018-01-23 15:30:00,35.01,35.14,34.99,35.03,570972.0,32.289,32.4089,32.2705,32.3074,570972.0
2018-01-24 09:30:00,35.69,35.96,35.6,35.88,658235.0,32.9161,33.1652,32.8331,33.0914,658235.0
2018-01-24 10:00:00,35.88,35.91,35.78,35.81,214427.0,33.0914,33.119,32.9991,33.0268,214427.0
2018-01-24 10:30:00,35.8,35.92,35.73,35.87,291964.0,33.0176,33.1283,32.953,33.0821,291964.0
2018-01-24 11:00:00,35.87,35.91,35.66,35.83,246050.0,33.0821,33.119,32.8885,33.0453,246050.0
2018-01-24 11:30:00,35.83,35.83,35.53,35.63,184584.0,33.0453,33.0453,32.7686,32.8608,184584.0
2018-01-24 12:00:00,35.63,35.69,35.56,35.62,126490.0,32.8608,32.9161,32.7962,32.8516,126490.0
2018-01-24 12:30:00,35.62,35.68,35.54,35.67,83806.0,32.8516,32.9069,32.7778,32.8977,83806.0
2018-01-24 13:00:00,35.66,35.92,35.62,35.91,151356.0,32.8885,33.1283,32.8516,33.119,151356.0
2018-01-24 13:30:00,35.91,36.06,35.86,36.06,152172.0,33.119,33.2574,33.0729,33.2574,152172.0
2018-01-24 14:00:00,36.06,36.07,35.84,35.88,185922.0,33.2574,33.2666,33.0545,33.0914,185922.0
2018-01-24 14:30:00,35.86,35.99,35.84,35.89,194325.0,33.0729,33.1928,33.0545,33.1006,194325.0
2018-01-24 15:00:00,35.9,36.01,35.86,35.9,184032.0,33.1098,33.2113,33.0729,33.1098,184032.0
2018-01-24 15:30:00,35.9,35.94,35.71,35.73,675671.0,33.1098,33.1467,32.9346,32.953,675671.0
2018-01-25 09:30:00,35.89,35.89,35.24,35.39,591989.0,33.1006,33.1006,32.5011,32.6395,591989.0
2018-01-25 10:00:00,35.38,35.61,35.3,35.58,192523.0,32.6302,32.8424,32.5564,32.8147,192523.0
2018-01-25 10:30:00,35.59,35.7,35.45,35.46,180301.0,32.8239,32.9254,32.6948,32.704,180301.0
2018-01-25 11:00:00,35.46,35.71,35.3,35.69,128946.0,32.704,32.9346,32.5564,32.9161,128946.0
2018-01-25 11:30:00,35.68,35.78,35.61,35.73,60724.0,32.9069,32.9991,32.8424,32.953,60724.0
2018-01-25 12:00:00,35.73,35.75,35.67,35.69,57948.0,32.953,32.9715,32.8977,32.9161,57948.0
2018-01-25 12:30:00,35.7,35.77,35.63,35.76,92295.0,32.9254,32.9899,32.8608,32.9807,92295.0
2018-01-25 13:00:00,35.76,35.94,35.74,35.78,80848.0,32.9807,33.1467,32.9622,32.9991,80848.0
2018-01-25 13:30:00,35.78,35.81,35.58,35.59,78832.0,32.9991,33.0268,32.8147,32.8239,78832.0
2018-01-25 14:00:00,35.61,35.62,34.82,34.94,506563.0,32.8424,32.8516,32.1138,32.2244,506563.0
2018-01-25 14:30:00,34.92,34.95,34.45,34.86,581463.0,32.206,32.2336,31.7725,32.1506,581463.0
2018-01-25 15:00:00,34.86,35.01,34.51,34.56,577224.0,32.1506,32.289,31.8278,31.874,577224.0
2018-01-25 15:30:00,34.56,34.65,34.4,34.51,732632.0,31.874,31.957,31.7264,31.8278,732632.0
2018-01-26 09:30:00,34.75,35.1,34.75,35.01,318976.0,32.0492,32.372,32.0492,32.289,318976.0
2018-01-26 10:00:00,35.03,35.08,34.85,34.88,169392.0,32.3074,32.3535,32.1414,32.1691,169392.0
2018-01-26 10:30:00,34.85,35.01,34.8,34.86,149047.0,32.1414,32.289,32.0953,32.1506,149047.0
2018-01-26 11:00:00,34.84,35.04,34.82,35.03,103063.0,32.1322,32.3167,32.1138,32.3074,103063.0
2018-01-26 11:30:00,35.03,35.06,34.86,34.89,62329.0,32.3074,32.3351,32.1506,32.1783,62329.0
2018-01-26 12:00:00,34.9,34.96,34.88,34.92,34543.0,32.1875,32.2429,32.1691,32.206,34543.0
2018-01-26 12:30:00,34.92,34.95,34.8,34.86,25415.0,32.206,32.2336,32.0953,32.1506,25415.0
2018-01-26 13:00:00,34.87,34.95,34.85,34.9,43878.0,32.1599,32.2336,32.1414,32.1875,43878.0
2018-01-26 13:30:00,34.9,34.95,34.83,34.92,63918.0,32.1875,32.2336,32.123,32.206,63918.0
2018-01-26 14:00:00,34.91,34.95,34.61,34.68,285784.0,32.1968,32.2336,31.9201,31.9846,285784.0
2018-01-26 14:30:00,34.69,34.79,34.64,34.77,81717.0,31.9939,32.0861,31.9477,32.0676,81717.0
2018-01-26 15:00:00,34.77,34.83,34.71,34.81,46346.0,32.0676,32.123,32.0123,32.1045,46346.0
2018-01-26 15:30:00,34.82,34.84,34.73,34.79,116697.0,32.1138,32.1322,32.0307,32.0861,116697.0
2018-01-29 09:30:00,34.48,34.48,34.17,34.28,305462.0,31.8002,31.8002,31.5143,31.6157,305462.0
2018-01-29 10:00:00,34.28,34.37,34.26,34.36,99551.0,31.6157,31.6987,31.5973,31.6895,99551.0
2018-01-29 10:30:00,34.36,34.4,33.82,33.9,522368.0,31.6895,31.7264,31.1915,31.2653,522368.0
2018-01-29 11:00:00,33.88,33.88,33.63,33.72,429764.0,31.2468,31.2468,31.0162,31.0992,429764.0
2018-01-29 11:30:00,33.72,33.73,33.47,33.69,380486.0,31.0992,31.1085,30.8687,31.0716,380486.0
2018-01-29 12:00:00,33.69,33.75,33.6,33.74,145710.0,31.0716,31.1269,30.9886,31.1177,145710.0
2018-01-29 12:30:00,33.74,33.75,33.57,33.7,122054.0,31.1177,31.1269,30.9609,31.0808,122054.0
2018-01-29 13:00:00,33.71,33.78,33.65,33.73,81408.0,31.09,31.1546,31.0347,31.1085,81408.0
2018-01-29 13:30:00,33.73,33.84,33.71,33.75,132159.0,31.1085,31.2099,31.09,31.1269,132159.0
2018-01-29 14:00:00,33.75,33.85,33.69,33.75,124077.0,31.1269,31.2191,31.0716,31.1269,124077.0
2018-01-29 14:30:00,33.74,33.79,33.71,33.74,141842.0,31.1177,31.1638,31.09,31.1177,141842.0
2018-01-29 15:00:00,33.74,33.74,33.54,33.58,229261.0,31.1177,31.1177,30.9332,30.9701,229261.0
2018-01-29 15:30:00,33.57,33.58,33.43,33.57,587428.0,30.9609,30.9701,30.8318,30.9609,587428.0
2018-01-30 09:30:00,33.92,33.98,33.64,33.64,444096.0,31.2837,31.339,31.0255,31.0255,444096.0
2018-01-30 10:00:00,33.65,33.69,33.46,33.59,332394.0,31.0347,31.0716,30.8595,30.9794,332394.0
2018-01-30 10:30:00,33.58,33.58,33.33,33.35,150640.0,30.9701,30.9701,30.7396,30.758,150640.0
2018-01-30 11:00:00,33.37,33.4,33.16,33.16,131268.0,30.7764,30.8041,30.5828,30.5828,131268.0
2018-01-30 11:30:00,33.16,33.29,33.16,33.18,174008.0,30.5828,30.7027,30.5828,30.6012,174008.0
2018-01-30 12:00:00,33.17,33.42,33.17,33.26,131984.0,30.592,30.8226,30.592,30.675,131984.0
2018-01-30 12:30:00,33.26,33.26,33.14,33.23,132709.0,30.675,30.675,30.5643,30.6473,132709.0
2018-01-30 13:00:00,33.23,33.23,33.01,33.04,110218.0,30.6473,30.6473,30.4444,30.4721,110218.0
2018-01-30 13:30:00,33.04,33.26,33.03,33.23,100064.0,30.4721,30.675,30.4629,30.6473,100064.0
2018-01-30 14:00:00,33.23,33.28,33.14,33.23,89379.0,30.6473,30.6934,30.5643,30.6473,89379.0
2018-01-30 14:30:00,33.2,33.47,33.16,33.45,239060.0,30.6197,30.8687,30.5828,30.8502,239060.0
2018-01-30 15:00:00,33.44,33.47,33.23,33.24,134182.0,30.841,30.8687,30.6473,30.6566,134182.0
2018-01-30 15:30:00,33.24,33.27,33.07,33.12,496491.0,30.6566,30.6842,30.4998,30.5459,496491.0
2018-01-31 09:30:00,33.6,33.62,33.38,33.57,264897.0,30.9886,31.007,30.7857,30.9609,264897.0
2018-01-31 10:00:00,33.57,33.9,33.51,33.81,214049.0,30.9609,31.2653,30.9056,31.1823,214049.0
2018-01-31 10:30:00,33.81,33.84,33.61,33.64,135702.0,31.1823,31.2099,30.9978,31.0255,135702.0
2018-01-31 11:00:00,33.65,33.67,33.48,33.5,117338.0,31.0347,31.0531,30.8779,30.8963,117338.0
2018-01-31 11:30:00,33.49,33.59,33.47,33.54,71035.0,30.8871,30.9794,30.8687,30.9332,71035.0
2018-01-31 12:00:00,33.54,33.57,33.37,33.43,84322.0,30.9332,30.9609,30.7764,30.8318,84322.0
2018-01-31 12:30:00,33.42,33.46,33.25,33.3,87027.0,30.8226,30.8595,30.6658,30.7119,87027.0
2018-01-31 13:00:00,33.3,33.44,33.27,33.43,60641.0,30.7119,30.841,30.6842,30.8318,60641.0
2018-01-31 13:30:00,33.43,33.48,33.35,33.46,45422.0,30.8318,30.8779,30.758,30.8595,45422.0
2018-01-31 14:00:00,33.42,33.75,32.73,33.09,611755.0,30.8226,31.1269,30.1862,30.5182,611755.0
2018-01-31 14:30:00,33.08,33.56,32.98,33.52,546739.0,30.509,30.9517,30.4168,30.9148,546739.0
2018-01-31 15:00:00,33.52,33.84,33.44,33.73,512063.0,30.9148,31.2099,30.841,31.1085,512063.0
2018-01-31 15:30:00,33.72,33.83,33.65,33.67,479953.0,31.0992,31.2007,31.0347,31.0531,479953.0
2018-02-01 09:30:00,33.33,33.77,33.2,33.53,349950.0,30.7396,31.1454,30.6197,30.924,349950.0
2018-02-01 10:00:00,33.5,33.65,33.45,33.48,181650.0,30.8963,31.0347,30.8502,30.8779,181650.0
2018-02-01 10:30:00,33.48,33.59,33.33,33.37,150938.0,30.8779,30.9794,30.7396,30.7764,150938.0
2018-02-01 11:00:00,33.37,33.43,33.2,33.26,132407.0,30.7764,30.8318,30.6197,30.675,132407.0
2018-02-01 11:30:00,33.26,33.45,33.24,33.33,88190.0,30.675,30.8502,30.6566,30.7396,88190.0
2018-02-01 12:00:00,33.34,33.36,33.23,33.3,76006.0,30.7488,30.7672,30.6473,30.7119,76006.0
2018-02-01 12:30:00,33.3,33.3,33.15,33.19,134351.0,30.7119,30.7119,30.5735,30.6104,134351.0
2018-02-01 13:00:00,33.19,33.38,33.18,33.36,93057.0,30.6104,30.7857,30.6012,30.7672,93057.0
2018-02-01 13:30:00,33.37,33.46,33.33,33.38,101761.0,30.7764,30.8595,30.7396,30.7857,101761.0
2018-02-01 14:00:00,33.38,33.39,33.28,33.39,112211.0,30.7857,30.7949,30.6934,30.7949,112211.0
2018-02-01 14:30:00,33.39,33.42,33.3,33.42,114530.0,30.7949,30.8226,30.7119,30.8226,114530.0
2018-02-01 15:00:00,33.42,33.72,33.42,33.67,422696.0,30.8226,31.0992,30.8226,31.0531,422696.0
2018-02-01 15:30:00,33.67,33.71,33.58,33.65,403737.0,31.0531,31.09,30.9701,31.0347,403737.0
2018-02-02 09:30:00,33.01,33.05,32.59,32.6,611353.0,30.4444,30.4813,30.0571,30.0663,611353.0
2018-02-02 10:00:00,32.61,32.75,32.46,32.7,335357.0,30.0755,30.2046,29.9372,30.1585,335357.0
2018-02-02 10:30:00,32.69,32.81,32.48,32.8,252130.0,30.1493,30.26,29.9556,30.2507,252130.0
2018-02-02 11:00:00,32.79,32.79,32.52,32.55,444860.0,30.2415,30.2415,29.9925,30.0202,444860.0
2018-02-02 11:30:00,32.55,32.71,32.53,32.57,156341.0,30.0202,30.1677,30.0017,30.0386,156341.0
2018-02-02 12:00:00,32.57,32.89,32.57,32.88,188147.0,30.0386,30.3338,30.0386,30.3245,188147.0
2018-02-02 12:30:00,32.86,32.86,32.72,32.72,134840.0,30.3061,30.3061,30.177,30.177,134840.0
2018-02-02 13:00:00,32.72,32.85,32.65,32.67,190822.0,30.177,30.2969,30.1124,30.1309,190822.0
2018-02-02 13:30:00,32.68,32.8,32.6,32.62,217051.0,30.1401,30.2507,30.0663,30.0847,217051.0
2018-02-02 14:00:00,32.62,32.62,32.38,32.45,180118.0,30.0847,30.0847,29.8634,29.928,180118.0
2018-02-02 14:30:00,32.45,32.53,32.32,32.35,303145.0,29.928,30.0017,29.8081,29.8357,303145.0
2018-02-02 15:00:00,32.34,32.41,32.22,32.4,325404.0,29.8265,29.8911,29.7158,29.8818,325404.0
2018-02-02 15:30:00,32.4,32.4,32.13,32.31,1186346.0,29.8818,29.8818,29.6328,29.7988,1186346.0
2018-02-05 09:30:00,32.39,32.55,32.03,32.25,368962.0,29.8726,30.0202,29.5406,29.7435,368962.0
2018-02-05 10:00:00,32.26,32.46,32.09,32.42,213079.0,29.7527,29.9372,29.5959,29.9003,213079.0
2018-02-05 10:30:00,32.42,32.48,32.28,32.34,146658.0,29.9003,29.9556,29.7712,29.8265,146658.0
2018-02-05 11:00:00,32.35,32.36,32.24,32.31,115739.0,29.8357,29.8449,29.7343,29.7988,115739.0
2018-02-05 11:30:00,32.31,32.33,32.18,32.33,91064.0,29.7988,29.8173,29.6789,29.8173,91064.0
2018-02-05 12:00:00,32.34,32.41,32.24,32.26,100857.0,29.8265,29.8911,29.7343,29.7527,100857.0
2018-02-05 12:30:00,32.25,32.34,32.25,32.33,54723.0,29.7435,29.8265,29.7435,29.8173,54723.0
2018-02-05 13:00:00,32.32,32.36,32.12,32.21,111068.0,29.8081,29.8449,29.6236,29.7066,111068.0
2018-02-05 13:30:00,32.24,32.34,32.24,32.29,108599.0,29.7343,29.8265,29.7343,29.7804,108599.0
2018-02-05 14:00:00,32.28,32.28,32.2,32.24,84280.0,29.7712,29.7712,29.6974,29.7343,84280.0
2018-02-05 14:30:00,32.24,32.24,32.07,32.08,125518.0,29.7343,29.7343,29.5775,29.5867,125518.0
2018-02-05 15:00:00,32.07,32.41,31.97,32.37,717220.0,29.5775,29.8911,29.4853,29.8542,717220.0
2018-02-05 15:30:00,32.38,32.44,32.31,32.39,645505.0,29.8634,29.9187,29.7988,29.8726,645505.0
2018-02-06 09:30:00,31.96,32.2,31.87,32.03,449018.0,29.476,29.6974,29.393,29.5406,449018.0
2018-02-06 10:00:00,32.04,32.11,31.75,31.75,510105.0,29.5498,29.6144,29.2824,29.2824,510105.0
2018-02-06 10:30:00,31.75,31.96,31.7,31.88,265136.0,29.2824,29.476,29.2362,29.4023,265136.0
2018-02-06 11:00:00,31.88,31.9,31.66,31.75,369687.0,29.4023,29.4207,29.1994,29.2824,369687.0
2018-02-06 11:30:00,31.73,31.95,31.73,31.86,190644.0,29.2639,29.4668,29.2639,29.3838,190644.0
2018-02-06 12:00:00,31.86,32.02,31.85,31.96,136763.0,29.3838,29.5314,29.3746,29.476,136763.0
2018-02-06 12:30:00,31.94,31.99,31.8,31.82,162187.0,29.4576,29.5037,29.3285,29.3469,162187.0
2018-02-06 13:00:00,31.8,31.96,31.77,31.83,141995.0,29.3285,29.476,29.3008,29.3561,141995.0
2018-02-06 13:30:00,31.84,31.86,31.7,31.75,136889.0,29.3654,29.3838,29.2362,29.2824,136889.0
2018-02-06 14:00:00,31.76,31.87,31.68,31.72,146221.0,29.2916,29.393,29.2178,29.2547,146221.0
2018-02-06 14:30:00,31.73,31.89,31.68,31.87,164654.0,29.2639,29.4115,29.2178,29.393,164654.0
2018-02-06 15:00:00,31.86,31.91,31.49,31.53,351334.0,29.3838,29.4299,29.0426,29.0795,351334.0
2018-02-06 15:30:00,31.53,31.68,31.49,31.52,552844.0,29.0795,29.2178,29.0426,29.0702,552844.0
2018-02-07 09:30:00,31.3,31.94,31.17,31.79,257787.0,28.8673,29.4576,28.7474,29.3192,257787.0
2018-02-07 10:00:00,31.77,31.85,31.44,31.48,177255.0,29.3008,29.3746,28.9965,29.0333,177255.0
2018-02-07 10:30:00,31.45,31.54,31.35,31.49,125166.0,29.0057,29.0887,28.9134,29.0426,125166.0
2018-02-07 11:00:00,31.48,31.74,31.45,31.5,85795.0,29.0333,29.2731,29.0057,29.0518,85795.0
2018-02-07 11:30:00,31.5,31.56,31.29,31.37,119099.0,29.0518,29.1071,28.8581,28.9319,119099.0
2018-02-07 12:00:00,31.36,31.48,31.35,31.4,76409.0,28.9227,29.0333,28.9134,28.9596,76409.0
2018-02-07 12:30:00,31.41,31.42,31.21,31.24,119896.0,28.9688,28.978,28.7843,28.812,119896.0
2018-02-07 13:00:00,31.24,31.3,31.13,31.17,200287.0,28.812,28.8673,28.7105,28.7474,200287.0
2018-02-07 13:30:00,31.19,31.35,31.17,31.19,61380.0,28.7659,28.9134,28.7474,28.7659,61380.0
2018-02-07 14:00:00,31.19,31.3,31.17,31.22,66882.0,28.7659,28.8673,28.7474,28.7935,66882.0
2018-02-07 14:30:00,31.21,31.22,31.1,31.16,127638.0,28.7843,28.7935,28.6829,28.7382,127638.0
2018-02-07 15:00:00,31.16,31.31,31.11,31.23,171853.0,28.7382,28.8766,28.6921,28.8028,171853.0
2018-02-07 15:30:00,31.24,31.27,31.11,31.25,650114.0,28.812,28.8397,28.6921,28.8212,650114.0
2018-02-08 09:30:00,31.27,31.55,31.19,31.24,364901.0,28.8397,29.0979,28.7659,28.812,364901.0
2018-02-08 10:00:00,31.24,31.3,31.13,31.19,124179.0,28.812,28.8673,28.7105,28.7659,124179.0
2018-02-08 10:30:00,31.2,31.39,31.09,31.38,182672.0,28.7751,28.9503,28.6737,28.9411,182672.0
2018-02-08 11:00:00,31.39,31.68,31.35,31.35,320139.0,28.9503,29.2178,28.9134,28.9134,320139.0
2018-02-08 11:30:00,31.35,31.51,31.32,31.42,212998.0,28.9134,29.061,28.8858,28.978,212998.0
2018-02-08 12:00:00,31.42,31.7,31.42,31.68,186401.0,28.978,29.2362,28.978,29.2178,186401.0
2018-02-08 12:30:00,31.69,31.83,31.6,31.62,187537.0,29.227,29.3561,29.144,29.1625,187537.0
2018-02-08 13:00:00,31.63,31.64,31.31,31.31,126766.0,29.1717,29.1809,28.8766,28.8766,126766.0
2018-02-08 13:30:00,31.32,31.53,31.3,31.47,104146.0,28.8858,29.0795,28.8673,29.0241,104146.0
2018-02-08 14:00:00,31.48,31.7,31.48,31.62,105791.0,29.0333,29.2362,29.0333,29.1625,105791.0
2018-02-08 14:30:00,31.62,31.68,31.45,31.52,125892.0,29.1625,29.2178,29.0057,29.0702,125892.0
2018-02-08 15:00:00,31.51,31.54,31.38,31.46,181106.0,29.061,29.0887,28.9411,29.0149,181106.0
2018-02-08 15:30:00,31.45,31.46,31.29,31.32,271414.0,29.0057,29.0149,28.8581,28.8858,271414.0
2018-02-09 09:30:00,31.34,31.34,31.02,31.26,281422.0,28.9042,28.9042,28.6091,28.8304,281422.0
2018-02-09 10:00:00,31.26,31.26,30.87,30.91,240228.0,28.8304,28.8304,28.4708,28.5076,240228.0
2018-02-09 10:30:00,30.91,30.95,30.82,30.9,177906.0,28.5076,28.5445,28.4246,28.4984,177906.0
2018-02-09 11:00:00,30.86,30.87,30.5,30.61,228318.0,28.4615,28.4708,28.1295,28.231,228318.0
2018-02-09 11:30:00,30.62,30.67,30.46,30.54,268779.0,28.2402,28.2863,28.0926,28.1664,268779.0
2018-02-09 12:00:00,30.55,30.62,30.31,30.39,264358.0,28.1756,28.2402,27.9543,28.0281,264358.0
2018-02-09 12:30:00,30.4,30.4,29.99,30.01,366334.0,28.0373,28.0373,27.6591,27.6776,366334.0
2018-02-09 13:00:00,30.02,30.1,29.88,29.9,305656.0,27.6868,27.7606,27.5577,27.5761,305656.0
2018-02-09 13:30:00,29.91,30.31,29.91,30.21,264729.0,27.5854,27.9543,27.5854,27.862,264729.0
2018-02-09 14:00:00,30.21,30.53,30.18,30.29,343210.0,27.862,28.1572,27.8344,27.9358,343210.0
2018-02-09 14:30:00,30.28,30.33,30.13,30.28,368620.0,27.9266,27.9727,27.7883,27.9266,368620.0
2018-02-09 15:00:00,30.28,30.32,30.12,30.23,300276.0,27.9266,27.9635,27.779,27.8805,300276.0
2018-02-09 15:30:00,30.23,30.63,30.21,30.62,752537.0,27.8805,28.2494,27.862,28.2402,752537.0
2018-02-12 09:30:00,30.87,31.42,30.68,31.26,446240.0,28.4708,28.978,28.2955,28.8304,446240.0
2018-02-12 10:00:00,31.26,31.4,31.21,31.3,140478.0,28.8304,28.9596,28.7843,28.8673,140478.0
2018-02-12 10:30:00,31.3,31.73,31.3,31.67,247871.0,28.8673,29.2639,28.8673,29.2086,247871.0
2018-02-12 11:00:00,31.67,31.95,31.6,31.9,333385.0,29.2086,29.4668,29.144,29.4207,333385.0
2018-02-12 11:30:00,31.9,31.95,31.72,31.76,199183.0,29.4207,29.4668,29.2547,29.2916,199183.0
2018-02-12 12:00:00,31.77,31.98,31.77,31.86,180678.0,29.3008,29.4945,29.3008,29.3838,180678.0
2018-02-12 12:30:00,31.86,31.88,31.63,31.76,126786.0,29.3838,29.4023,29.1717,29.2916,126786.0
2018-02-12 13:00:00,31.77,31.8,31.63,31.74,84695.0,29.3008,29.3285,29.1717,29.2731,84695.0
2018-02-12 13:30:00,31.74,31.76,31.6,31.7,118456.0,29.2731,29.2916,29.144,29.2362,118456.0
2018-02-12 14:00:00,31.71,31.82,31.68,31.81,95689.0,29.2455,29.3469,29.2178,29.3377,95689.0
2018-02-12 14:30:00,31.82,31.97,31.8,31.83,231880.0,29.3469,29.4853,29.3285,29.3561,231880.0
2018-02-12 15:00:00,31.84,32.06,31.81,32.02,332927.0,29.3654,29.5683,29.3377,29.5314,332927.0
2018-02-12 15:30:00,32.02,32.05,31.64,31.65,876770.0,29.5314,29.559,29.1809,29.1901,876770.0
2018-02-13 09:30:00,31.8,31.88,31.54,31.88,206308.0,29.3285,29.4023,29.0887,29.4023,206308.0
2018-02-13 10:00:00,31.89,32.05,31.8,31.97,142378.0,29.4115,29.559,29.3285,29.4853,142378.0
2018-02-13 10:30:00,31.97,32.12,31.94,32.04,135606.0,29.4853,29.6236,29.4576,29.5498,135606.0
2018-02-13 11:00:00,32.02,32.04,31.91,31.91,82889.0,29.5314,29.5498,29.4299,29.4299,82889.0
2018-02-13 11:30:00,31.92,31.95,31.88,31.93,67286.0,29.4391,29.4668,29.4023,29.4484,67286.0
2018-02-13 12:00:00,31.93,32.01,31.93,32.0,83863.0,29.4484,29.5221,29.4484,29.5129,83863.0
2018-02-13 12:30:00,32.01,32.01,31.9,31.91,41898.0,29.5221,29.5221,29.4207,29.4299,41898.0
2018-02-13 13:00:00,31.91,31.94,31.84,31.9,83630.0,29.4299,29.4576,29.3654,29.4207,83630.0
2018-02-13 13:30:00,31.9,31.9,31.73,31.73,79519.0,29.4207,29.4207,29.2639,29.2639,79519.0
2018-02-13 14:00:00,31.73,31.75,31.6,31.68,85835.0,29.2639,29.2824,29.144,29.2178,85835.0
2018-02-13 14:30:00,31.68,31.84,31.67,31.83,87200.0,29.2178,29.3654,29.2086,29.3561,87200.0
2018-02-13 15:00:00,31.84,31.92,31.81,31.87,64690.0,29.3654,29.4391,29.3377,29.393,64690.0
2018-02-13 15:30:00,31.87,31.99,31.87,31.98,334632.0,29.393,29.5037,29.393,29.4945,334632.0
2018-02-14 09:30:00,31.9,32.66,31.62,32.51,327734.0,29.4207,30.1216,29.1625,29.9833,327734.0
2018-02-14 10:00:00,32.52,33.18,32.52,33.05,501629.0,29.9925,30.6012,29.9925,30.4813,501629.0
2018-02-14 10:30:00,33.05,33.41,32.88,33.18,523055.0,30.4813,30.8133,30.3245,30.6012,523055.0
2018-02-14 11:00:00,33.18,33.32,33.06,33.13,300759.0,30.6012,30.7303,30.4905,30.5551,300759.0
2018-02-14 11:30:00,33.14,33.26,33.06,33.11,173764.0,30.5643,30.675,30.4905,30.5367,173764.0
2018-02-14 12:00:00,33.12,33.24,33.06,33.24,110658.0,30.5459,30.6566,30.4905,30.6566,110658.0
2018-02-14 12:30:00,33.24,33.37,33.24,33.37,196746.0,30.6566,30.7764,30.6566,30.7764,196746.0
2018-02-14 13:00:00,33.36,33.59,33.35,33.51,379966.0,30.7672,30.9794,30.758,30.9056,379966.0
2018-02-14 13:30:00,33.51,33.59,33.32,33.53,246356.0,30.9056,30.9794,30.7303,30.924,246356.0
2018-02-14 14:00:00,33.53,33.62,33.38,33.47,260549.0,30.924,31.007,30.7857,30.8687,260549.0
2018-02-14 14:30:00,33.46,33.56,33.35,33.44,312203.0,30.8595,30.9517,30.758,30.841,312203.0
2018-02-14 15:00:00,33.42,33.61,33.41,33.58,364756.0,30.8226,30.9978,30.8133,30.9701,364756.0
2018-02-14 15:30:00,33.58,33.58,33.41,33.46,580514.0,30.9701,30.9701,30.8133,30.8595,580514.0
2018-02-15 09:30:00,33.55,33.67,33.23,33.65,159338.0,30.9425,31.0531,30.6473,31.0347,159338.0
2018-02-15 10:00:00,33.65,33.69,33.11,33.36,188284.0,31.0347,31.0716,30.5367,30.7672,188284.0
2018-02-15 10:30:00,33.34,33.35,33.01,33.04,80203.0,30.7488,30.758,30.4444,30.4721,80203.0
2018-02-15 11:00:00,33.03,33.14,32.81,33.13,156542.0,30.4629,30.5643,30.26,30.5551,156542.0
2018-02-15 11:30:00,33.13,33.22,33.03,33.15,88892.0,30.5551,30.6381,30.4629,30.5735,88892.0
2018-02-15 12:00:00,33.15,33.18,32.97,33.03,82993.0,30.5735,30.6012,30.4075,30.4629,82993.0
2018-02-15 12:30:00,33.01,33.22,33.0,33.22,68651.0,30.4444,30.6381,30.4352,30.6381,68651.0
2018-02-15 13:00:00,33.22,33.29,33.2,33.23,32645.0,30.6381,30.7027,30.6197,30.6473,32645.0
2018-02-15 13:30:00,33.23,33.25,33.11,33.23,48083.0,30.6473,30.6658,30.5367,30.6473,48083.0
2018-02-15 14:00:00,33.24,33.41,33.2,33.39,53449.0,30.6566,30.8133,30.6197,30.7949,53449.0
2018-02-15 14:30:00,33.39,33.57,33.39,33.57,51627.0,30.7949,30.9609,30.7949,30.9609,51627.0
2018-02-15 15:00:00,33.56,33.58,33.45,33.54,70986.0,30.9517,30.9701,30.8502,30.9332,70986.0
2018-02-15 15:30:00,33.55,33.59,33.43,33.55,309281.0,30.9425,30.9794,30.8318,30.9425,309281.0
2018-02-16 09:30:00,33.14,33.35,32.97,33.22,171642.0,30.5643,30.758,30.4075,30.6381,171642.0
2018-02-16 10:00:00,33.22,33.24,33.06,33.18,104661.0,30.6381,30.6566,30.4905,30.6012,104661.0
2018-02-16 10:30:00,33.17,33.29,33.08,33.12,62875.0,30.592,30.7027,30.509,30.5459,62875.0
2018-02-16 11:00:00,33.14,33.21,33.06,33.11,32953.0,30.5643,30.6289,30.4905,30.5367,32953.0
2018-02-16 11:30:00,33.13,33.17,33.04,33.04,68099.0,30.5551,30.592,30.4721,30.4721,68099.0
2018-02-16 12:00:00,33.05,33.06,32.9,32.95,69079.0,30.4813,30.4905,30.343,30.3891,69079.0
2018-02-16 12:30:00,32.98,33.11,32.95,32.99,69256.0,30.4168,30.5367,30.3891,30.426,69256.0
2018-02-16 13:00:00,32.99,33.02,32.84,32.91,55739.0,30.426,30.4537,30.2876,30.3522,55739.0
2018-02-16 13:30:00,32.9,32.98,32.44,32.47,62772.0,30.343,30.4168,29.9187,29.9464,62772.0
2018-02-16 14:00:00,32.44,32.46,32.13,32.29,245420.0,29.9187,29.9372,29.6328,29.7804,245420.0
2018-02-16 14:30:00,32.28,32.37,32.15,32.32,230578.0,29.7712,29.8542,29.6513,29.8081,230578.0
2018-02-16 15:00:00,32.31,32.45,32.25,32.44,215456.0,29.7988,29.928,29.7435,29.9187,215456.0
2018-02-16 15:30:00,32.43,32.53,32.38,32.52,405537.0,29.9095,30.0017,29.8634,29.9925,405537.0
2018-02-20 09:30:00,32.09,32.32,32.01,32.22,163942.0,29.5959,29.8081,29.5221,29.7158,163942.0
2018-02-20 10:00:00,32.21,32.29,32.14,32.16,192919.0,29.7066,29.7804,29.642,29.6605,192919.0
2018-02-20 10:30:00,32.15,32.19,32.03,32.08,201222.0,29.6513,29.6882,29.5406,29.5867,201222.0
2018-02-20 11:00:00,32.08,32.14,31.81,31.88,283673.0,29.5867,29.642,29.3377,29.4023,283673.0
2018-02-20 11:30:00,31.88,32.0,31.84,31.9,171049.0,29.4023,29.5129,29.3654,29.4207,171049.0
2018-02-20 12:00:00,31.9,31.91,31.78,31.85,161366.0,29.4207,29.4299,29.31,29.3746,161366.0
2018-02-20 12:30:00,31.86,31.89,31.75,31.78,108108.0,29.3838,29.4115,29.2824,29.31,108108.0
2018-02-20 13:00:00,31.77,31.81,31.67,31.69,99152.0,29.3008,29.3377,29.2086,29.227,99152.0
2018-02-20 13:30:00,31.68,31.79,31.64,31.72,107012.0,29.2178,29.3192,29.1809,29.2547,107012.0
2018-02-20 14:00:00,31.73,31.82,31.71,31.82,122242.0,29.2639,29.3469,29.2455,29.3469,122242.0
2018-02-20 14:30:00,31.81,31.81,31.63,31.63,270070.0,29.3377,29.3377,29.1717,29.1717,270070.0
2018-02-20 15:00:00,31.64,31.67,31.52,31.54,373478.0,29.1809,29.2086,29.0702,29.0887,373478.0
2018-02-20 15:30:00,31.55,31.67,31.48,31.6,696961.0,29.0979,29.2086,29.0333,29.144,696961.0
2018-02-21 09:30:00,31.99,32.01,31.77,31.94,177806.0,29.5037,29.5221,29.3008,29.4576,177806.0
2018-02-21 10:00:00,31.95,32.29,31.95,32.08,176939.0,29.4668,29.7804,29.4668,29.5867,176939.0
2018-02-21 10:30:00,32.09,32.2,32.01,32.17,128299.0,29.5959,29.6974,29.5221,29.6697,128299.0
2018-02-21 11:00:00,32.16,32.19,32.09,32.09,83328.0,29.6605,29.6882,29.5959,29.5959,83328.0
2018-02-21 11:30:00,32.08,32.11,31.99,32.01,99183.0,29.5867,29.6144,29.5037,29.5221,99183.0
2018-02-21 12:00:00,32.0,32.04,31.9,32.0,68919.0,29.5129,29.5498,29.4207,29.5129,68919.0
2018-02-21 12:30:00,32.01,32.12,32.0,32.11,40101.0,29.5221,29.6236,29.5129,29.6144,40101.0
2018-02-21 13:00:00,32.11,32.11,32.04,32.1,33997.0,29.6144,29.6144,29.5498,29.6052,33997.0
2018-02-21 13:30:00,32.1,32.17,32.03,32.17,48635.0,29.6052,29.6697,29.5406,29.6697,48635.0
2018-02-21 14:00:00,32.15,32.74,31.92,32.26,383778.0,29.6513,30.1954,29.4391,29.7527,383778.0
2018-02-21 14:30:00,32.28,32.34,31.88,31.88,290600.0,29.7712,29.8265,29.4023,29.4023,290600.0
2018-02-21 15:00:00,31.89,31.91,31.61,31.71,195780.0,29.4115,29.4299,29.1532,29.2455,195780.0
2018-02-21 15:30:00,31.7,31.73,31.55,31.56,286800.0,29.2362,29.2639,29.0979,29.1071,286800.0
2018-02-22 09:30:00,31.78,31.81,31.59,31.63,237033.0,29.31,29.3377,29.1348,29.1717,237033.0
2018-02-22 10:00:00,31.64,31.96,31.64,31.89,137846.0,29.1809,29.476,29.1809,29.4115,137846.0
2018-02-22 10:30:00,31.88,31.9,31.69,31.72,72749.0,29.4023,29.4207,29.227,29.2547,72749.0
2018-02-22 11:00:00,31.77,31.93,31.72,31.85,72394.0,29.3008,29.4484,29.2547,29.3746,72394.0
2018-02-22 11:30:00,31.85,31.89,31.77,31.81,60895.0,29.3746,29.4115,29.3008,29.3377,60895.0
2018-02-22 12:00:00,31.81,31.88,31.76,31.86,47191.0,29.3377,29.4023,29.2916,29.3838,47191.0
2018-02-22 12:30:00,31.86,31.92,31.73,31.75,66179.0,29.3838,29.4391,29.2639,29.2824,66179.0
2018-02-22 13:00:00,31.75,31.79,31.66,31.67,57537.0,29.2824,29.3192,29.1994,29.2086,57537.0
2018-02-22 13:30:00,31.68,31.75,31.56,31.63,66935.0,29.2178,29.2824,29.1071,29.1717,66935.0
2018-02-22 14:00:00,31.62,31.66,31.52,31.62,96888.0,29.1625,29.1994,29.0702,29.1625,96888.0
2018-02-22 14:30:00,31.63,31.64,31.58,31.58,49264.0,29.1717,29.1809,29.1256,29.1256,49264.0
2018-02-22 15:00:00,31.58,31.66,31.53,31.56,77825.0,29.1256,29.1994,29.0795,29.1071,77825.0
2018-02-22 15:30:00,31.56,31.61,31.5,31.53,190766.0,29.1071,29.1532,29.0518,29.0795,190766.0
2018-02-23 09:30:00,31.58,31.72,31.48,31.72,89760.0,29.1256,29.2547,29.0333,29.2547,89760.0
2018-02-23 10:00:00,31.73,31.76,31.65,31.68,53721.0,29.2639,29.2916,29.1901,29.2178,53721.0
2018-02-23 10:30:00,31.67,31.82,31.65,31.77,37301.0,29.2086,29.3469,29.1901,29.3008,37301.0
2018-02-23 11:00:00,31.75,31.76,31.64,31.71,40187.0,29.2824,29.2916,29.1809,29.2455,40187.0
2018-02-23 11:30:00,31.71,31.91,31.67,31.87,51594.0,29.2455,29.4299,29.2086,29.393,51594.0
2018-02-23 12:00:00,31.87,31.91,31.79,31.8,37538.0,29.393,29.4299,29.3192,29.3285,37538.0
2018-02-23 12:30:00,31.81,31.88,31.79,31.86,32938.0,29.3377,29.4023,29.3192,29.3838,32938.0
2018-02-23 13:00:00,31.85,31.85,31.8,31.83,21688.0,29.3746,29.3746,29.3285,29.3561,21688.0
2018-02-23 13:30:00,31.84,31.89,31.8,31.87,54345.0,29.3654,29.4115,29.3285,29.393,54345.0
2018-02-23 14:00:00,31.88,31.99,31.87,31.93,96330.0,29.4023,29.5037,29.393,29.4484,96330.0
2018-02-23 14:30:00,31.93,32.06,31.88,31.9,101403.0,29.4484,29.5683,29.4023,29.4207,101403.0
2018-02-23 15:00:00,31.9,31.94,31.87,31.9,105206.0,29.4207,29.4576,29.393,29.4207,105206.0
2018-02-23 15:30:00,31.91,31.97,31.85,31.92,356932.0,29.4299,29.4853,29.3746,29.4391,356932.0
2018-02-26 09:30:00,32.27,32.48,32.1,32.45,195532.0,29.7619,29.9556,29.6052,29.928,195532.0
2018-02-26 10:00:00,32.45,32.51,32.22,32.25,93261.0,29.928,29.9833,29.7158,29.7435,93261.0
2018-02-26 10:30:00,32.25,32.35,32.2,32.3,42222.0,29.7435,29.8357,29.6974,29.7896,42222.0
2018-02-26 11:00:00,32.29,32.35,32.24,32.29,43879.0,29.7804,29.8357,29.7343,29.7804,43879.0
2018-02-26 11:30:00,32.3,32.34,32.21,32.23,43194.0,29.7896,29.8265,29.7066,29.7251,43194.0
2018-02-26 12:00:00,32.24,32.3,32.18,32.23,67091.0,29.7343,29.7896,29.6789,29.7251,67091.0
2018-02-26 12:30:00,32.23,32.31,32.21,32.31,30992.0,29.7251,29.7988,29.7066,29.7988,30992.0
2018-02-26 13:00:00,32.31,32.33,32.25,32.29,55602.0,29.7988,29.8173,29.7435,29.7804,55602.0
2018-02-26 13:30:00,32.3,32.31,32.24,32.28,58540.0,29.7896,29.7988,29.7343,29.7712,58540.0
2018-02-26 14:00:00,32.27,32.32,32.26,32.29,58181.0,29.7619,29.8081,29.7527,29.7804,58181.0
2018-02-26 14:30:00,32.3,32.38,32.26,32.38,108931.0,29.7896,29.8634,29.7527,29.8634,108931.0
2018-02-26 15:00:00,32.38,32.46,32.33,32.46,131926.0,29.8634,29.9372,29.8173,29.9372,131926.0
2018-02-26 15:30:00,32.45,32.5,32.42,32.49,407292.0,29.928,29.9741,29.9003,29.9648,407292.0
2018-02-27 09:30:00,32.22,32.22,31.78,31.8,203161.0,29.7158,29.7158,29.31,29.3285,203161.0
2018-02-27 10:00:00,31.8,31.93,31.7,31.91,108986.0,29.3285,29.4484,29.2362,29.4299,108986.0
2018-02-27 10:30:00,31.91,31.91,31.31,31.49,244769.0,29.4299,29.4299,28.8766,29.0426,244769.0
2018-02-27 11:00:00,31.47,31.55,31.36,31.46,266358.0,29.0241,29.0979,28.9227,29.0149,266358.0
2018-02-27 11:30:00,31.46,31.52,31.37,31.42,250124.0,29.0149,29.0702,28.9319,28.978,250124.0
2018-02-27 12:00:00,31.41,31.49,31.38,31.48,108883.0,28.9688,29.0426,28.9411,29.0333,108883.0
2018-02-27 12:30:00,31.49,31.75,31.48,31.66,114115.0,29.0426,29.2824,29.0333,29.1994,114115.0
2018-02-27 13:00:00,31.67,31.75,31.6,31.75,96711.0,29.2086,29.2824,29.144,29.2824,96711.0
2018-02-27 13:30:00,31.75,31.8,31.6,31.62,96480.0,29.2824,29.3285,29.144,29.1625,96480.0
2018-02-27 14:00:00,31.64,31.64,31.54,31.6,137380.0,29.1809,29.1809,29.0887,29.144,137380.0
2018-02-27 14:30:00,31.59,31.67,31.45,31.45,141529.0,29.1348,29.2086,29.0057,29.0057,141529.0
2018-02-27 15:00:00,31.46,31.51,31.4,31.42,191312.0,29.0149,29.061,28.9596,28.978,191312.0
2018-02-27 15:30:00,31.42,31.54,31.4,31.53,300443.0,28.978,29.0887,28.9596,29.0795,300443.0
2018-02-28 09:30:00,31.6,31.69,31.48,31.54,120818.0,29.144,29.227,29.0333,29.0887,120818.0
2018-02-28 10:00:00,31.55,31.56,31.4,31.51,99541.0,29.0979,29.1071,28.9596,29.061,99541.0
2018-02-28 10:30:00,31.51,31.6,31.43,31.53,91212.0,29.061,29.144,28.9872,29.0795,91212.0
2018-02-28 11:00:00,31.52,31.57,31.46,31.47,80515.0,29.0702,29.1163,29.0149,29.0241,80515.0
2018-02-28 11:30:00,31.48,31.73,31.48,31.73,111877.0,29.0333,29.2639,29.0333,29.2639,111877.0
2018-02-28 12:00:00,31.74,31.8,31.62,31.66,104213.0,29.2731,29.3285,29.1625,29.1994,104213.0
2018-02-28 12:30:00,31.65,31.73,31.64,31.65,68498.0,29.1901,29.2639,29.1809,29.1901,68498.0
2018-02-28 13:00:00,31.65,31.67,31.53,31.56,55670.0,29.1901,29.2086,29.0795,29.1071,55670.0
2018-02-28 13:30:00,31.56,31.64,31.55,31.64,27750.0,29.1071,29.1809,29.0979,29.1809,27750.0
2018-02-28 14:00:00,31.64,31.71,31.57,31.57,54207.0,29.1809,29.2455,29.1163,29.1163,54207.0
2018-02-28 14:30:00,31.57,31.59,31.51,31.56,103730.0,29.1163,29.1348,29.061,29.1071,103730.0
2018-02-28 15:00:00,31.57,31.58,31.44,31.45,126870.0,29.1163,29.1256,28.9965,29.0057,126870.0
2018-02-28 15:30:00,31.45,31.52,31.37,31.38,238846.0,29.0057,29.0702,28.9319,28.9411,238846.0
2018-03-01 09:30:00,31.13,31.13,30.72,30.96,300975.0,28.7105,28.7105,28.3324,28.5538,300975.0
2018-03-01 10:00:00,30.93,31.09,30.77,31.07,183287.0,28.5261,28.6737,28.3785,28.6552,183287.0
2018-03-01 10:30:00,31.06,31.36,30.98,31.0,182461.0,28.646,28.9227,28.5722,28.5906,182461.0
2018-03-01 11:00:00,30.99,31.18,30.93,31.12,103957.0,28.5814,28.7567,28.5261,28.7013,103957.0
2018-03-01 11:30:00,31.13,31.54,31.13,31.34,134191.0,28.7105,29.0887,28.7105,28.9042,134191.0
2018-03-01 12:00:00,31.32,31.33,31.18,31.26,84278.0,28.8858,28.895,28.7567,28.8304,84278.0
2018-03-01 12:30:00,31.25,31.41,31.2,31.28,66515.0,28.8212,28.9688,28.7751,28.8489,66515.0
2018-03-01 13:00:00,31.27,31.27,31.09,31.12,79479.0,28.8397,28.8397,28.6737,28.7013,79479.0
2018-03-01 13:30:00,31.13,31.22,31.07,31.13,78210.0,28.7105,28.7935,28.6552,28.7105,78210.0
2018-03-01 14:00:00,31.13,31.3,31.08,31.28,96708.0,28.7105,28.8673,28.6644,28.8489,96708.0
2018-03-01 14:30:00,31.26,31.79,31.24,31.79,291647.0,28.8304,29.3192,28.812,29.3192,291647.0
2018-03-01 15:00:00,31.78,32.04,31.78,31.88,445517.0,29.31,29.5498,29.31,29.4023,445517.0
2018-03-01 15:30:00,31.89,31.98,31.83,31.89,510340.0,29.4115,29.4945,29.3561,29.4115,510340.0
2018-03-02 09:30:00,32.15,32.34,31.95,32.25,286203.0,29.6513,29.8265,29.4668,29.7435,286203.0
2018-03-02 10:00:00,32.23,32.28,32.06,32.06,94449.0,29.7251,29.7712,29.5683,29.5683,94449.0
2018-03-02 10:30:00,32.05,32.12,31.86,31.87,140214.0,29.559,29.6236,29.3838,29.393,140214.0
2018-03-02 11:00:00,31.87,31.91,31.74,31.88,90287.0,29.393,29.4299,29.2731,29.4023,90287.0
2018-03-02 11:30:00,31.89,32.03,31.85,31.89,97659.0,29.4115,29.5406,29.3746,29.4115,97659.0
2018-03-02 12:00:00,31.89,31.98,31.82,31.98,83044.0,29.4115,29.4945,29.3469,29.4945,83044.0
2018-03-02 12:30:00,31.98,32.12,31.97,32.09,46846.0,29.4945,29.6236,29.4853,29.5959,46846.0
2018-03-02 13:00:00,32.1,32.11,31.96,32.02,38231.0,29.6052,29.6144,29.476,29.5314,38231.0
2018-03-02 13:30:00,32.03,32.1,32.01,32.05,52762.0,29.5406,29.6052,29.5221,29.559,52762.0
2018-03-02 14:00:00,32.05,32.13,32.04,32.05,43724.0,29.559,29.6328,29.5498,29.559,43724.0
2018-03-02 14:30:00,32.04,32.06,31.99,32.02,63239.0,29.5498,29.5683,29.5037,29.5314,63239.0
2018-03-02 15:00:00,32.01,32.06,31.85,31.88,162183.0,29.5221,29.5683,29.3746,29.4023,162183.0
2018-03-02 15:30:00,31.89,31.89,31.68,31.75,398987.0,29.4115,29.4115,29.2178,29.2824,398987.0
2018-03-05 09:30:00,31.67,31.83,31.5,31.8,117405.0,29.2086,29.3561,29.0518,29.3285,117405.0
2018-03-05 10:00:00,31.79,31.83,31.6,31.83,69910.0,29.3192,29.3561,29.144,29.3561,69910.0
2018-03-05 10:30:00,31.81,31.81,31.68,31.74,59987.0,29.3377,29.3377,29.2178,29.2731,59987.0
2018-03-05 11:00:00,31.75,31.84,31.61,31.8,109364.0,29.2824,29.3654,29.1532,29.3285,109364.0
2018-03-05 11:30:00,31.8,31.8,31.7,31.71,66771.0,29.3285,29.3285,29.2362,29.2455,66771.0
2018-03-05 12:00:00,31.72,31.73,31.59,31.64,57101.0,29.2547,29.2639,29.1348,29.1809,57101.0
2018-03-05 12:30:00,31.65,31.71,31.6,31.66,38476.0,29.1901,29.2455,29.144,29.1994,38476.0
2018-03-05 13:00:00,31.66,31.66,31.58,31.58,53910.0,29.1994,29.1994,29.1256,29.1256,53910.0
2018-03-05 13:30:00,31.58,31.68,31.56,31.56,45068.0,29.1256,29.2178,29.1071,29.1071,45068.0
2018-03-05 14:00:00,31.57,31.65,31.53,31.62,38873.0,29.1163,29.1901,29.0795,29.1625,38873.0
2018-03-05 14:30:00,31.61,31.72,31.61,31.72,21492.0,29.1532,29.2547,29.1532,29.2547,21492.0
2018-03-05 15:00:00,31.72,31.76,31.63,31.64,65834.0,29.2547,29.2916,29.1717,29.1809,65834.0
2018-03-05 15:30:00,31.64,31.82,31.63,31.82,199602.0,29.1809,29.3469,29.1717,29.3469,199602.0
2018-03-06 09:30:00,32.25,32.65,32.25,32.58,395471.0,29.7435,30.1124,29.7435,30.0478,395471.0
2018-03-06 10:00:00,32.58,32.71,32.51,32.57,347096.0,30.0478,30.1677,29.9833,30.0386,347096.0
2018-03-06 10:30:00,32.58,32.77,32.55,32.58,209590.0,30.0478,30.2231,30.0202,30.0478,209590.0
2018-03-06 11:00:00,32.58,32.74,32.58,32.67,216351.0,30.0478,30.1954,30.0478,30.1309,216351.0
2018-03-06 11:30:00,32.67,32.8,32.58,32.8,137048.0,30.1309,30.2507,30.0478,30.2507,137048.0
2018-03-06 12:00:00,32.8,32.83,32.64,32.7,77618.0,30.2507,30.2784,30.1032,30.1585,77618.0
2018-03-06 12:30:00,32.69,32.76,32.66,32.66,139975.0,30.1493,30.2139,30.1216,30.1216,139975.0
2018-03-06 13:00:00,32.65,32.71,32.61,32.69,119310.0,30.1124,30.1677,30.0755,30.1493,119310.0
2018-03-06 13:30:00,32.7,32.75,32.65,32.69,88540.0,30.1585,30.2046,30.1124,30.1493,88540.0
2018-03-06 14:00:00,32.71,32.73,32.6,32.64,124473.0,30.1677,30.1862,30.0663,30.1032,124473.0
2018-03-06 14:30:00,32.66,32.69,32.59,32.62,109568.0,30.1216,30.1493,30.0571,30.0847,109568.0
2018-03-06 15:00:00,32.61,32.63,32.57,32.6,157603.0,30.0755,30.094,30.0386,30.0663,157603.0
2018-03-06 15:30:00,32.6,32.61,32.35,32.4,1110233.0,30.0663,30.0755,29.8357,29.8818,1110233.0
2018-03-07 09:30:00,32.35,32.43,32.12,32.21,223644.0,29.8357,29.9095,29.6236,29.7066,223644.0
2018-03-07 10:00:00,32.21,32.29,32.0,32.0,102558.0,29.7066,29.7804,29.5129,29.5129,102558.0
2018-03-07 10:30:00,32.0,32.03,31.82,31.89,133687.0,29.5129,29.5406,29.3469,29.4115,133687.0
2018-03-07 11:00:00,31.88,31.89,31.57,31.62,196202.0,29.4023,29.4115,29.1163,29.1625,196202.0
2018-03-07 11:30:00,31.61,31.74,31.6,31.68,109898.0,29.1532,29.2731,29.144,29.2178,109898.0
2018-03-07 12:00:00,31.69,31.8,31.67,31.7,68462.0,29.227,29.3285,29.2086,29.2362,68462.0
2018-03-07 12:30:00,31.7,31.75,31.69,31.75,52858.0,29.2362,29.2824,29.227,29.2824,52858.0
2018-03-07 13:00:00,31.75,31.85,31.7,31.8,70594.0,29.2824,29.3746,29.2362,29.3285,70594.0
2018-03-07 13:30:00,31.8,31.83,31.71,31.71,69150.0,29.3285,29.3561,29.2455,29.2455,69150.0
2018-03-07 14:00:00,31.7,31.73,31.62,31.62,118617.0,29.2362,29.2639,29.1625,29.1625,118617.0
2018-03-07 14:30:00,31.62,31.68,31.54,31.65,220889.0,29.1625,29.2178,29.0887,29.1901,220889.0
2018-03-07 15:00:00,31.64,31.71,31.61,31.64,171948.0,29.1809,29.2455,29.1532,29.1809,171948.0
2018-03-07 15:30:00,31.64,31.76,31.63,31.68,581745.0,29.1809,29.2916,29.1717,29.2178,581745.0
2018-03-08 09:30:00,31.83,31.83,31.48,31.64,279514.0,29.3561,29.3561,29.0333,29.1809,279514.0
2018-03-08 10:00:00,31.64,31.78,31.56,31.67,85346.0,29.1809,29.31,29.1071,29.2086,85346.0
2018-03-08 10:30:00,31.67,31.67,31.54,31.56,54715.0,29.2086,29.2086,29.0887,29.1071,54715.0
2018-03-08 11:00:00,31.56,31.67,31.55,31.58,50643.0,29.1071,29.2086,29.0979,29.1256,50643.0
2018-03-08 11:30:00,31.6,31.64,31.49,31.63,57076.0,29.144,29.1809,29.0426,29.1717,57076.0
2018-03-08 12:00:00,31.62,31.68,31.56,31.66,35921.0,29.1625,29.2178,29.1071,29.1994,35921.0
2018-03-08 12:30:00,31.66,31.82,31.65,31.8,66475.0,29.1994,29.3469,29.1901,29.3285,66475.0
2018-03-08 13:00:00,31.81,31.81,31.67,31.7,30828.0,29.3377,29.3377,29.2086,29.2362,30828.0
2018-03-08 13:30:00,31.7,31.72,31.63,31.69,35709.0,29.2362,29.2547,29.1717,29.227,35709.0
2018-03-08 14:00:00,31.69,31.72,31.62,31.65,28429.0,29.227,29.2547,29.1625,29.1901,28429.0
2018-03-08 14:30:00,31.64,31.81,31.64,31.77,80145.0,29.1809,29.3377,29.1809,29.3008,80145.0
2018-03-08 15:00:00,31.76,31.84,31.76,31.82,67652.0,29.2916,29.3654,29.2916,29.3469,67652.0
2018-03-08 15:30:00,31.82,31.88,31.76,31.78,307194.0,29.3469,29.4023,29.2916,29.31,307194.0
2018-03-09 09:30:00,31.57,31.83,31.55,31.83,167014.0,29.1163,29.3561,29.0979,29.3561,167014.0
2018-03-09 10:00:00,31.85,32.12,31.82,32.0,268447.0,29.3746,29.6236,29.3469,29.5129,268447.0
2018-03-09 10:30:00,31.98,32.05,31.88,31.97,74928.0,29.4945,29.559,29.4023,29.4853,74928.0
2018-03-09 11:00:00,31.99,32.01,31.88,31.99,91095.0,29.5037,29.5221,29.4023,29.5037,91095.0
2018-03-09 11:30:00,31.99,32.12,31.95,32.08,94958.0,29.5037,29.6236,29.4668,29.5867,94958.0
2018-03-09 12:00:00,32.07,32.09,31.97,32.01,88071.0,29.5775,29.5959,29.4853,29.5221,88071.0
2018-03-09 12:30:00,32.03,32.03,31.93,31.93,47939.0,29.5406,29.5406,29.4484,29.4484,47939.0
2018-03-09 13:00:00,31.94,31.95,31.81,31.89,64853.0,29.4576,29.4668,29.3377,29.4115,64853.0
2018-03-09 13:30:00,31.88,31.89,31.73,31.76,58358.0,29.4023,29.4115,29.2639,29.2916,58358.0
2018-03-09 14:00:00,31.77,31.86,31.74,31.81,78773.0,29.3008,29.3838,29.2731,29.3377,78773.0
2018-03-09 14:30:00,31.8,31.84,31.79,31.82,33181.0,29.3285,29.3654,29.3192,29.3469,33181.0
2018-03-09 15:00:00,31.8,31.82,31.69,31.7,71870.0,29.3285,29.3469,29.227,29.2362,71870.0
2018-03-09 15:30:00,31.71,31.73,31.67,31.71,158565.0,29.2455,29.2639,29.2086,29.2455,158565.0
2018-03-12 09:30:00,31.51,31.61,31.41,31.41,157505.0,29.061,29.1532,28.9688,28.9688,157505.0
2018-03-12 10:00:00,31.42,31.5,31.33,31.42,96519.0,28.978,29.0518,28.895,28.978,96519.0
2018-03-12 10:30:00,31.42,31.58,31.42,31.58,69834.0,28.978,29.1256,28.978,29.1256,69834.0
2018-03-12 11:00:00,31.6,31.75,31.57,31.58,139595.0,29.144,29.2824,29.1163,29.1256,139595.0
2018-03-12 11:30:00,31.58,31.65,31.58,31.62,42792.0,29.1256,29.1901,29.1256,29.1625,42792.0
2018-03-12 12:00:00,31.64,31.72,31.64,31.71,41090.0,29.1809,29.2547,29.1809,29.2455,41090.0
2018-03-12 12:30:00,31.7,31.7,31.65,31.69,32313.0,29.2362,29.2362,29.1901,29.227,32313.0
2018-03-12 13:00:00,31.68,31.85,31.68,31.83,56701.0,29.2178,29.3746,29.2178,29.3561,56701.0
2018-03-12 13:30:00,31.82,31.84,31.77,31.77,32506.0,29.3469,29.3654,29.3008,29.3008,32506.0
2018-03-12 14:00:00,31.79,31.93,31.77,31.89,59031.0,29.3192,29.4484,29.3008,29.4115,59031.0
2018-03-12 14:30:00,31.9,31.99,31.89,31.94,79798.0,29.4207,29.5037,29.4115,29.4576,79798.0
2018-03-12 15:00:00,31.94,31.99,31.93,31.97,101083.0,29.4576,29.5037,29.4484,29.4853,101083.0
2018-03-12 15:30:00,31.96,32.0,31.88,31.98,534265.0,29.476,29.5129,29.4023,29.4945,534265.0
2018-03-13 09:30:00,31.99,32.14,31.86,31.88,105598.0,29.5037,29.642,29.3838,29.4023,105598.0
2018-03-13 10:00:00,31.89,31.97,31.62,31.79,148405.0,29.4115,29.4853,29.1625,29.3192,148405.0
2018-03-13 10:30:00,31.8,31.86,31.75,31.79,76370.0,29.3285,29.3838,29.2824,29.3192,76370.0
2018-03-13 11:00:00,31.8,31.94,31.75,31.93,81986.0,29.3285,29.4576,29.2824,29.4484,81986.0
2018-03-13 11:30:00,31.93,32.0,31.91,31.93,54426.0,29.4484,29.5129,29.4299,29.4484,54426.0
2018-03-13 12:00:00,31.94,31.95,31.83,31.85,44268.0,29.4576,29.4668,29.3561,29.3746,44268.0
2018-03-13 12:30:00,31.86,32.0,31.86,31.97,37842.0,29.3838,29.5129,29.3838,29.4853,37842.0
2018-03-13 13:00:00,31.98,32.03,31.9,31.9,35424.0,29.4945,29.5406,29.4207,29.4207,35424.0
2018-03-13 13:30:00,31.91,31.97,31.9,31.94,16085.0,29.4299,29.4853,29.4207,29.4576,16085.0
2018-03-13 14:00:00,31.94,31.95,31.9,31.95,21323.0,29.4576,29.4668,29.4207,29.4668,21323.0
2018-03-13 14:30:00,31.94,31.98,31.88,31.91,35460.0,29.4576,29.4945,29.4023,29.4299,35460.0
2018-03-13 15:00:00,31.91,31.91,31.81,31.87,47563.0,29.4299,29.4299,29.3377,29.393,47563.0
2018-03-13 15:30:00,31.87,31.89,31.82,31.84,250383.0,29.393,29.4115,29.3469,29.3654,250383.0
2018-03-14 09:30:00,31.86,31.94,31.81,31.88,122395.0,29.3838,29.4576,29.3377,29.4023,122395.0
2018-03-14 10:00:00,31.88,31.91,31.72,31.8,120093.0,29.4023,29.4299,29.2547,29.3285,120093.0
2018-03-14 10:30:00,31.79,31.98,31.76,31.9,89699.0,29.3192,29.4945,29.2916,29.4207,89699.0
2018-03-14 11:00:00,31.92,31.92,31.82,31.88,35454.0,29.4391,29.4391,29.3469,29.4023,35454.0
2018-03-14 11:30:00,31.87,31.99,31.86,31.99,71821.0,29.393,29.5037,29.3838,29.5037,71821.0
2018-03-14 12:00:00,32.0,32.04,31.97,31.99,84515.0,29.5129,29.5498,29.4853,29.5037,84515.0
2018-03-14 12:30:00,31.99,31.99,31.9,31.9,53605.0,29.5037,29.5037,29.4207,29.4207,53605.0
2018-03-14 13:00:00,31.9,31.95,31.87,31.92,34459.0,29.4207,29.4668,29.393,29.4391,34459.0
2018-03-14 13:30:00,31.91,31.98,31.89,31.94,46409.0,29.4299,29.4945,29.4115,29.4576,46409.0
2018-03-14 14:00:00,31.95,31.95,31.88,31.91,58344.0,29.4668,29.4668,29.4023,29.4299,58344.0
2018-03-14 14:30:00,31.92,31.98,31.88,31.93,84959.0,29.4391,29.4945,29.4023,29.4484,84959.0
2018-03-14 15:00:00,31.93,31.94,31.84,31.87,87678.0,29.4484,29.4576,29.3654,29.393,87678.0
2018-03-14 15:30:00,31.87,31.91,31.81,31.84,257558.0,29.393,29.4299,29.3377,29.3654,257558.0
2018-03-15 09:30:00,31.7,31.73,31.48,31.59,136605.0,29.2362,29.2639,29.0333,29.1348,136605.0
2018-03-15 10:00:00,31.6,31.61,31.43,31.53,102225.0,29.144,29.1532,28.9872,29.0795,102225.0
2018-03-15 10:30:00,31.54,31.59,31.47,31.53,60184.0,29.0887,29.1348,29.0241,29.0795,60184.0
2018-03-15 11:00:00,31.54,31.56,31.46,31.46,63834.0,29.0887,29.1071,29.0149,29.0149,63834.0
2018-03-15 11:30:00,31.46,31.5,31.41,31.44,72822.0,29.0149,29.0518,28.9688,28.9965,72822.0
2018-03-15 12:00:00,31.44,31.49,31.42,31.47,46008.0,28.9965,29.0426,28.978,29.0241,46008.0
2018-03-15 12:30:00,31.47,31.52,31.44,31.5,37296.0,29.0241,29.0702,28.9965,29.0518,37296.0
2018-03-15 13:00:00,31.5,31.6,31.49,31.55,47155.0,29.0518,29.144,29.0426,29.0979,47155.0
2018-03-15 13:30:00,31.55,31.73,31.52,31.72,62356.0,29.0979,29.2639,29.0702,29.2547,62356.0
2018-03-15 14:00:00,31.7,31.71,31.53,31.53,28628.0,29.2362,29.2455,29.0795,29.0795,28628.0
2018-03-15 14:30:00,31.53,31.58,31.49,31.57,43910.0,29.0795,29.1256,29.0426,29.1163,43910.0
2018-03-15 15:00:00,31.58,31.6,31.53,31.55,42724.0,29.1256,29.144,29.0795,29.0979,42724.0
2018-03-15 15:30:00,31.54,31.61,31.5,31.52,342624.0,29.0887,29.1532,29.0518,29.0702,342624.0
2018-03-16 09:30:00,31.54,31.54,31.32,31.34,220727.0,29.0887,29.0887,28.8858,28.9042,220727.0
2018-03-16 10:00:00,31.3,31.37,31.24,31.37,142611.0,28.8673,28.9319,28.812,28.9319,142611.0
2018-03-16 10:30:00,31.34,31.35,31.2,31.21,110848.0,28.9042,28.9134,28.7751,28.7843,110848.0
2018-03-16 11:00:00,31.19,31.33,31.18,31.31,97189.0,28.7659,28.895,28.7567,28.8766,97189.0
2018-03-16 11:30:00,31.31,31.41,31.28,31.4,70219.0,28.8766,28.9688,28.8489,28.9596,70219.0
2018-03-16 12:00:00,31.41,31.51,31.41,31.47,46329.0,28.9688,29.061,28.9688,29.0241,46329.0
2018-03-16 12:30:00,31.46,31.55,31.44,31.54,34770.0,29.0149,29.0979,28.9965,29.0887,34770.0
2018-03-16 13:00:00,31.53,31.55,31.42,31.44,36528.0,29.0795,29.0979,28.978,28.9965,36528.0
2018-03-16 13:30:00,31.44,31.57,31.44,31.5,49164.0,28.9965,29.1163,28.9965,29.0518,49164.0
2018-03-16 14:00:00,31.5,31.53,31.48,31.49,35603.0,29.0518,29.0795,29.0333,29.0426,35603.0
2018-03-16 14:30:00,31.49,31.54,31.46,31.48,35156.0,29.0426,29.0887,29.0149,29.0333,35156.0
2018-03-16 15:00:00,31.46,31.47,31.42,31.45,30008.0,29.0149,29.0241,28.978,29.0057,30008.0
2018-03-16 15:30:00,31.44,31.5,31.38,31.4,272800.0,28.9965,29.0518,28.9411,28.9596,272800.0
2018-03-19 09:30:00,31.51,31.54,31.32,31.52,143230.0,29.061,29.0887,28.8858,29.0702,143230.0
2018-03-19 10:00:00,31.51,31.52,31.33,31.39,62835.0,29.061,29.0702,28.895,28.9503,62835.0
2018-03-19 10:30:00,31.39,31.39,31.24,31.32,67954.0,28.9503,28.9503,28.812,28.8858,67954.0
2018-03-19 11:00:00,31.32,31.39,31.26,31.37,43571.0,28.8858,28.9503,28.8304,28.9319,43571.0
2018-03-19 11:30:00,31.37,31.72,31.33,31.64,167906.0,28.9319,29.2547,28.895,29.1809,167906.0
2018-03-19 12:00:00,31.62,31.69,31.52,31.57,65067.0,29.1625,29.227,29.0702,29.1163,65067.0
2018-03-19 12:30:00,31.57,31.69,31.56,31.59,69808.0,29.1163,29.227,29.1071,29.1348,69808.0
2018-03-19 13:00:00,31.6,31.73,31.6,31.64,80541.0,29.144,29.2639,29.144,29.1809,80541.0
2018-03-19 13:30:00,31.65,31.76,31.63,31.75,61050.0,29.1901,29.2916,29.1717,29.2824,61050.0
2018-03-19 14:00:00,31.74,31.77,31.72,31.74,63282.0,29.2731,29.3008,29.2547,29.2731,63282.0
2018-03-19 14:30:00,31.74,31.9,31.73,31.83,109943.0,29.2731,29.4207,29.2639,29.3561,109943.0
2018-03-19 15:00:00,31.82,31.83,31.69,31.72,131019.0,29.3469,29.3561,29.227,29.2547,131019.0
2018-03-19 15:30:00,31.72,31.75,31.64,31.72,264233.0,29.2547,29.2824,29.1809,29.2547,264233.0
2018-03-20 09:30:00,31.52,31.6,31.41,31.44,111085.0,29.0702,29.144,28.9688,28.9965,111085.0
2018-03-20 10:00:00,31.41,31.45,31.29,31.37,102862.0,28.9688,29.0057,28.8581,28.9319,102862.0
2018-03-20 10:30:00,31.36,31.47,31.34,31.45,107541.0,28.9227,29.0241,28.9042,29.0057,107541.0
2018-03-20 11:00:00,31.45,31.6,31.43,31.54,108949.0,29.0057,29.144,28.9872,29.0887,108949.0
2018-03-20 11:30:00,31.55,31.56,31.43,31.46,83482.0,29.0979,29.1071,28.9872,29.0149,83482.0
2018-03-20 12:00:00,31.46,31.6,31.46,31.48,63223.0,29.0149,29.144,29.0149,29.0333,63223.0
2018-03-20 12:30:00,31.48,31.52,31.45,31.48,32848.0,29.0333,29.0702,29.0057,29.0333,32848.0
2018-03-20 13:00:00,31.48,31.55,31.48,31.52,28216.0,29.0333,29.0979,29.0333,29.0702,28216.0
2018-03-20 13:30:00,31.51,31.53,31.46,31.49,24332.0,29.061,29.0795,29.0149,29.0426,24332.0
2018-03-20 14:00:00,31.49,31.51,31.44,31.44,39135.0,29.0426,29.061,28.9965,28.9965,39135.0
2018-03-20 14:30:00,31.43,31.47,31.41,31.45,50731.0,28.9872,29.0241,28.9688,29.0057,50731.0
2018-03-20 15:00:00,31.44,31.48,31.39,31.47,96222.0,28.9965,29.0333,28.9503,29.0241,96222.0
2018-03-20 15:30:00,31.47,31.48,31.37,31.38,386278.0,29.0241,29.0333,28.9319,28.9411,386278.0
2018-03-21 09:30:00,31.82,31.89,31.69,31.72,187432.0,29.3469,29.4115,29.227,29.2547,187432.0
2018-03-21 10:00:00,31.72,31.78,31.65,31.76,90602.0,29.2547,29.31,29.1901,29.2916,90602.0
2018-03-21 10:30:00,31.77,31.99,31.77,31.99,175067.0,29.3008,29.5037,29.3008,29.5037,175067.0
2018-03-21 11:00:00,32.0,32.2,31.93,32.18,278412.0,29.5129,29.6974,29.4484,29.6789,278412.0
2018-03-21 11:30:00,32.17,32.27,32.1,32.14,148231.0,29.6697,29.7619,29.6052,29.642,148231.0
2018-03-21 12:00:00,32.14,32.17,32.02,32.07,120829.0,29.642,29.6697,29.5314,29.5775,120829.0
2018-03-21 12:30:00,32.07,32.15,32.05,32.1,58451.0,29.5775,29.6513,29.559,29.6052,58451.0
2018-03-21 13:00:00,32.1,32.11,31.85,31.96,104631.0,29.6052,29.6144,29.3746,29.476,104631.0
2018-03-21 13:30:00,31.96,32.07,31.95,32.05,49588.0,29.476,29.5775,29.4668,29.559,49588.0
2018-03-21 14:00:00,32.11,32.28,31.72,32.05,253956.0,29.6144,29.7712,29.2547,29.559,253956.0
2018-03-21 14:30:00,32.06,32.32,31.87,32.3,278160.0,29.5683,29.8081,29.393,29.7896,278160.0
2018-03-21 15:00:00,32.31,32.6,32.25,32.55,553411.0,29.7988,30.0663,29.7435,30.0202,553411.0
2018-03-21 15:30:00,32.56,32.72,32.5,32.52,754883.0,30.0294,30.177,29.9741,29.9925,754883.0
2018-03-22 09:30:00,32.27,32.28,32.02,32.25,224916.0,29.7619,29.7712,29.5314,29.7435,224916.0
2018-03-22 10:00:00,32.28,32.46,32.27,32.44,107130.0,29.7712,29.9372,29.7619,29.9187,107130.0
2018-03-22 10:30:00,32.45,32.46,32.24,32.31,106353.0,29.928,29.9372,29.7343,29.7988,106353.0
2018-03-22 11:00:00,32.3,32.3,32.13,32.16,75558.0,29.7896,29.7896,29.6328,29.6605,75558.0
2018-03-22 11:30:00,32.18,32.19,32.02,32.13,98517.0,29.6789,29.6882,29.5314,29.6328,98517.0
2018-03-22 12:00:00,32.14,32.22,32.09,32.2,54970.0,29.642,29.7158,29.5959,29.6974,54970.0
2018-03-22 12:30:00,32.2,32.22,32.12,32.16,33280.0,29.6974,29.7158,29.6236,29.6605,33280.0
2018-03-22 13:00:00,32.16,32.25,32.09,32.25,27820.0,29.6605,29.7435,29.5959,29.7435,27820.0
2018-03-22 13:30:00,32.24,32.25,32.15,32.19,35923.0,29.7343,29.7435,29.6513,29.6882,35923.0
2018-03-22 14:00:00,32.18,32.19,32.14,32.14,33842.0,29.6789,29.6882,29.642,29.642,33842.0
2018-03-22 14:30:00,32.14,32.17,32.13,32.13,43728.0,29.642,29.6697,29.6328,29.6328,43728.0
2018-03-22 15:00:00,32.14,32.2,32.1,32.13,73655.0,29.642,29.6974,29.6052,29.6328,73655.0
2018-03-22 15:30:00,32.13,32.18,32.05,32.07,425991.0,29.6328,29.6789,29.559,29.5775,425991.0
2018-03-23 09:30:00,32.81,32.9,32.62,32.78,299360.0,30.26,30.343,30.0847,30.2323,299360.0
2018-03-23 10:00:00,32.78,33.02,32.76,32.95,249362.0,30.2323,30.4537,30.2139,30.3891,249362.0
2018-03-23 10:30:00,32.94,33.07,32.89,33.03,234089.0,30.3799,30.4998,30.3338,30.4629,234089.0
2018-03-23 11:00:00,33.03,33.06,32.92,33.02,244274.0,30.4629,30.4905,30.3614,30.4537,244274.0
2018-03-23 11:30:00,33.01,33.11,32.92,33.1,157350.0,30.4444,30.5367,30.3614,30.5274,157350.0
2018-03-23 12:00:00,33.09,33.13,32.96,33.04,115296.0,30.5182,30.5551,30.3983,30.4721,115296.0
2018-03-23 12:30:00,33.04,33.14,33.03,33.1,81889.0,30.4721,30.5643,30.4629,30.5274,81889.0
2018-03-23 13:00:00,33.1,33.1,32.98,33.06,103470.0,30.5274,30.5274,30.4168,30.4905,103470.0
2018-03-23 13:30:00,33.05,33.14,32.99,33.01,130419.0,30.4813,30.5643,30.426,30.4444,130419.0
2018-03-23 14:00:00,33.01,33.09,32.98,33.08,99609.0,30.4444,30.5182,30.4168,30.509,99609.0
2018-03-23 14:30:00,33.08,33.11,32.92,32.95,150629.0,30.509,30.5367,30.3614,30.3891,150629.0
2018-03-23 15:00:00,32.94,33.05,32.92,33.0,169512.0,30.3799,30.4813,30.3614,30.4352,169512.0
2018-03-23 15:30:00,33.0,33.0,32.74,32.78,561278.0,30.4352,30.4352,30.1954,30.2323,561278.0
2018-03-26 09:30:00,33.01,33.09,32.92,32.99,166006.0,30.4444,30.5182,30.3614,30.426,166006.0
2018-03-26 10:00:00,33.01,33.18,32.96,33.08,109412.0,30.4444,30.6012,30.3983,30.509,109412.0
2018-03-26 10:30:00,33.07,33.14,33.01,33.01,206494.0,30.4998,30.5643,30.4444,30.4444,206494.0
2018-03-26 11:00:00,33.02,33.14,33.0,33.12,90509.0,30.4537,30.5643,30.4352,30.5459,90509.0
2018-03-26 11:30:00,33.12,33.15,33.1,33.14,61077.0,30.5459,30.5735,30.5274,30.5643,61077.0
2018-03-26 12:00:00,33.13,33.13,32.98,33.1,58842.0,30.5551,30.5551,30.4168,30.5274,58842.0
2018-03-26 12:30:00,33.1,33.12,33.0,33.08,81975.0,30.5274,30.5459,30.4352,30.509,81975.0
2018-03-26 13:00:00,33.07,33.09,33.0,33.03,67520.0,30.4998,30.5182,30.4352,30.4629,67520.0
2018-03-26 13:30:00,33.03,33.1,33.01,33.1,38581.0,30.4629,30.5274,30.4444,30.5274,38581.0
2018-03-26 14:00:00,33.1,33.15,33.07,33.1,93548.0,30.5274,30.5735,30.4998,30.5274,93548.0
2018-03-26 14:30:00,33.1,33.1,32.98,33.06,157841.0,30.5274,30.5274,30.4168,30.4905,157841.0
2018-03-26 15:00:00,33.06,33.1,33.01,33.04,105447.0,30.4905,30.5274,30.4444,30.4721,105447.0
2018-03-26 15:30:00,33.03,33.06,32.94,32.95,309101.0,30.4629,30.4905,30.3799,30.3891,309101.0
2018-03-27 09:30:00,32.5,32.57,32.37,32.46,191589.0,29.9741,30.0386,29.8542,29.9372,191589.0
2018-03-27 10:00:00,32.47,32.58,32.44,32.47,110423.0,29.9464,30.0478,29.9187,29.9464,110423.0
2018-03-27 10:30:00,32.47,32.51,32.28,32.3,110582.0,29.9464,29.9833,29.7712,29.7896,110582.0
2018-03-27 11:00:00,32.32,32.39,32.26,32.36,104179.0,29.8081,29.8726,29.7527,29.8449,104179.0
2018-03-27 11:30:00,32.36,32.48,32.34,32.48,69610.0,29.8449,29.9556,29.8265,29.9556,69610.0
2018-03-27 12:00:00,32.48,32.58,32.42,32.56,70781.0,29.9556,30.0478,29.9003,30.0294,70781.0
2018-03-27 12:30:00,32.56,32.69,32.49,32.63,75326.0,30.0294,30.1493,29.9648,30.094,75326.0
2018-03-27 13:00:00,32.63,32.64,32.51,32.53,71943.0,30.094,30.1032,29.9833,30.0017,71943.0
2018-03-27 13:30:00,32.53,32.63,32.51,32.54,42005.0,30.0017,30.094,29.9833,30.011,42005.0
2018-03-27 14:00:00,32.55,32.67,32.55,32.63,75430.0,30.0202,30.1309,30.0202,30.094,75430.0
2018-03-27 14:30:00,32.62,32.66,32.53,32.53,67609.0,30.0847,30.1216,30.0017,30.0017,67609.0
2018-03-27 15:00:00,32.52,32.65,32.48,32.49,154804.0,29.9925,30.1124,29.9556,29.9648,154804.0
2018-03-27 15:30:00,32.49,32.56,32.38,32.41,422149.0,29.9648,30.0294,29.8634,29.8911,422149.0
2018-03-28 09:30:00,32.08,32.13,31.83,31.92,222763.0,29.5867,29.6328,29.3561,29.4391,222763.0
2018-03-28 10:00:00,31.92,32.05,31.92,31.95,109695.0,29.4391,29.559,29.4391,29.4668,109695.0
2018-03-28 10:30:00,31.96,31.97,31.74,31.83,114688.0,29.476,29.4853,29.2731,29.3561,114688.0
2018-03-28 11:00:00,31.85,31.89,31.75,31.79,184049.0,29.3746,29.4115,29.2824,29.3192,184049.0
2018-03-28 11:30:00,31.77,31.81,31.7,31.78,86172.0,29.3008,29.3377,29.2362,29.31,86172.0
2018-03-28 12:00:00,31.77,31.79,31.66,31.78,113508.0,29.3008,29.3192,29.1994,29.31,113508.0
2018-03-28 12:30:00,31.78,31.83,31.76,31.8,53128.0,29.31,29.3561,29.2916,29.3285,53128.0
2018-03-28 13:00:00,31.79,31.81,31.67,31.69,77871.0,29.3192,29.3377,29.2086,29.227,77871.0
2018-03-28 13:30:00,31.69,31.75,31.67,31.74,98709.0,29.227,29.2824,29.2086,29.2731,98709.0
2018-03-28 14:00:00,31.74,31.74,31.64,31.69,83920.0,29.2731,29.2731,29.1809,29.227,83920.0
2018-03-28 14:30:00,31.69,31.76,31.62,31.73,118732.0,29.227,29.2916,29.1625,29.2639,118732.0
2018-03-28 15:00:00,31.73,31.78,31.68,31.75,142393.0,29.2639,29.31,29.2178,29.2824,142393.0
2018-03-28 15:30:00,31.75,31.78,31.67,31.67,544894.0,29.2824,29.31,29.2086,29.2086,544894.0
2018-03-29 09:30:00,31.69,31.93,31.68,31.88,133352.0,29.227,29.4484,29.2178,29.4023,133352.0
2018-03-29 10:00:00,31.89,32.01,31.88,32.01,71640.0,29.4115,29.5221,29.4023,29.5221,71640.0
2018-03-29 10:30:00,32.01,32.01,31.83,31.84,69082.0,29.5221,29.5221,29.3561,29.3654,69082.0
2018-03-29 11:00:00,31.86,31.91,31.83,31.84,40790.0,29.3838,29.4299,29.3561,29.3654,40790.0
2018-03-29 11:30:00,31.83,31.87,31.76,31.87,41105.0,29.3561,29.393,29.2916,29.393,41105.0
2018-03-29 12:00:00,31.88,31.93,31.88,31.9,31057.0,29.4023,29.4484,29.4023,29.4207,31057.0
2018-03-29 12:30:00,31.9,31.94,31.9,31.93,57093.0,29.4207,29.4576,29.4207,29.4484,57093.0
2018-03-29 13:00:00,31.94,31.98,31.89,31.96,41293.0,29.4576,29.4945,29.4115,29.476,41293.0
2018-03-29 13:30:00,31.97,32.0,31.92,31.94,50816.0,29.4853,29.5129,29.4391,29.4576,50816.0
2018-03-29 14:00:00,31.96,32.09,31.96,31.99,73805.0,29.476,29.5959,29.476,29.5037,73805.0
2018-03-29 14:30:00,32.02,32.08,32.01,32.05,103720.0,29.5314,29.5867,29.5221,29.559,103720.0
2018-03-29 15:00:00,32.05,32.12,32.02,32.03,123029.0,29.559,29.6236,29.5314,29.5406,123029.0
2018-03-29 15:30:00,32.03,32.17,31.97,32.15,541827.0,29.5406,29.6697,29.4853,29.6513,541827.0
2018-04-02 09:30:00,32.45,32.49,32.29,32.46,249593.0,29.928,29.9648,29.7804,29.9372,249593.0
2018-04-02 10:00:00,32.47,32.82,32.46,32.79,379702.0,29.9464,30.2692,29.9372,30.2415,379702.0
2018-04-02 10:30:00,32.8,32.81,32.61,32.68,194835.0,30.2507,30.26,30.0755,30.1401,194835.0
2018-04-02 11:00:00,32.67,32.8,32.63,32.73,122489.0,30.1309,30.2507,30.094,30.1862,122489.0
2018-04-02 11:30:00,32.72,32.72,32.58,32.68,73918.0,30.177,30.177,30.0478,30.1401,73918.0
2018-04-02 12:00:00,32.69,32.76,32.62,32.63,58804.0,30.1493,30.2139,30.0847,30.094,58804.0
2018-04-02 12:30:00,32.63,32.74,32.61,32.73,31596.0,30.094,30.1954,30.0755,30.1862,31596.0
2018-04-02 13:00:00,32.74,32.83,32.69,32.82,81375.0,30.1954,30.2784,30.1493,30.2692,81375.0
2018-04-02 13:30:00,32.8,32.84,32.75,32.77,61119.0,30.2507,30.2876,30.2046,30.2231,61119.0
2018-04-02 14:00:00,32.77,32.78,32.66,32.68,68581.0,30.2231,30.2323,30.1216,30.1401,68581.0
2018-04-02 14:30:00,32.68,32.72,32.61,32.63,64798.0,30.1401,30.177,30.0755,30.094,64798.0
2018-04-02 15:00:00,32.63,32.63,32.43,32.49,95315.0,30.094,30.094,29.9095,29.9648,95315.0
2018-04-02 15:30:00,32.5,32.56,32.46,32.49,319064.0,29.9741,30.0294,29.9372,29.9648,319064.0
2018-04-03 09:30:00,32.17,32.26,32.09,32.14,159391.0,29.6697,29.7527,29.5959,29.642,159391.0
2018-04-03 10:00:00,32.1,32.15,32.0,32.03,66648.0,29.6052,29.6513,29.5129,29.5406,66648.0
2018-04-03 10:30:00,32.03,32.03,31.86,31.94,103751.0,29.5406,29.5406,29.3838,29.4576,103751.0
2018-04-03 11:00:00,31.95,32.11,31.95,32.09,46090.0,29.4668,29.6144,29.4668,29.5959,46090.0
2018-04-03 11:30:00,32.09,32.21,32.05,32.06,83091.0,29.5959,29.7066,29.559,29.5683,83091.0
2018-04-03 12:00:00,32.06,32.15,32.01,32.14,32543.0,29.5683,29.6513,29.5221,29.642,32543.0
2018-04-03 12:30:00,32.15,32.19,32.13,32.16,28347.0,29.6513,29.6882,29.6328,29.6605,28347.0
2018-04-03 13:00:00,32.16,32.23,32.15,32.16,63396.0,29.6605,29.7251,29.6513,29.6605,63396.0
2018-04-03 13:30:00,32.17,32.17,32.05,32.07,55378.0,29.6697,29.6697,29.559,29.5775,55378.0
2018-04-03 14:00:00,32.06,32.1,32.05,32.05,30628.0,29.5683,29.6052,29.559,29.559,30628.0
2018-04-03 14:30:00,32.05,32.1,31.95,31.95,132920.0,29.559,29.6052,29.4668,29.4668,132920.0
2018-04-03 15:00:00,31.94,32.0,31.9,31.94,241981.0,29.4576,29.5129,29.4207,29.4576,241981.0
2018-04-03 15:30:00,31.94,32.03,31.92,31.99,306824.0,29.4576,29.5406,29.4391,29.5037,306824.0
2018-04-04 09:30:00,32.38,32.43,32.2,32.31,116851.0,29.8634,29.9095,29.6974,29.7988,116851.0
2018-04-04 10:00:00,32.29,32.31,32.14,32.24,100278.0,29.7804,29.7988,29.642,29.7343,100278.0
2018-04-04 10:30:00,32.26,32.28,31.94,32.02,143622.0,29.7527,29.7712,29.4576,29.5314,143622.0
2018-04-04 11:00:00,32.03,32.09,31.89,31.99,57013.0,29.5406,29.5959,29.4115,29.5037,57013.0
2018-04-04 11:30:00,31.99,32.03,31.93,31.93,39036.0,29.5037,29.5406,29.4484,29.4484,39036.0
2018-04-04 12:00:00,31.95,31.96,31.88,31.91,48005.0,29.4668,29.476,29.4023,29.4299,48005.0
2018-04-04 12:30:00,31.92,31.99,31.92,31.99,27924.0,29.4391,29.5037,29.4391,29.5037,27924.0
2018-04-04 13:00:00,31.98,31.98,31.91,31.92,19433.0,29.4945,29.4945,29.4299,29.4391,19433.0
2018-04-04 13:30:00,31.91,31.93,31.84,31.86,20122.0,29.4299,29.4484,29.3654,29.3838,20122.0
2018-04-04 14:00:00,31.86,31.87,31.79,31.84,72444.0,29.3838,29.393,29.3192,29.3654,72444.0
2018-04-04 14:30:00,31.83,31.92,31.82,31.89,79537.0,29.3561,29.4391,29.3469,29.4115,79537.0
2018-04-04 15:00:00,31.88,31.93,31.87,31.92,34823.0,29.4023,29.4484,29.393,29.4391,34823.0
2018-04-04 15:30:00,31.92,31.97,31.89,31.89,249901.0,29.4391,29.4853,29.4115,29.4115,249901.0
2018-04-05 09:30:00,31.69,32.01,31.68,31.86,127636.0,29.227,29.5221,29.2178,29.3838,127636.0
2018-04-05 10:00:00,31.86,31.92,31.8,31.86,74292.0,29.3838,29.4391,29.3285,29.3838,74292.0
2018-04-05 10:30:00,31.87,31.89,31.79,31.82,58145.0,29.393,29.4115,29.3192,29.3469,58145.0
2018-04-05 11:00:00,31.83,31.91,31.81,31.82,23800.0,29.3561,29.4299,29.3377,29.3469,23800.0
2018-04-05 11:30:00,31.82,31.98,31.81,31.96,43722.0,29.3469,29.4945,29.3377,29.476,43722.0
2018-04-05 12:00:00,31.97,32.02,31.92,31.98,62954.0,29.4853,29.5314,29.4391,29.4945,62954.0
2018-04-05 12:30:00,31.99,32.05,31.96,31.99,42264.0,29.5037,29.559,29.476,29.5037,42264.0
2018-04-05 13:00:00,31.99,32.08,31.98,31.98,25103.0,29.5037,29.5867,29.4945,29.4945,25103.0
2018-04-05 13:30:00,31.98,31.98,31.92,31.94,27899.0,29.4945,29.4945,29.4391,29.4576,27899.0
2018-04-05 14:00:00,31.94,31.98,31.94,31.95,7876.0,29.4576,29.4945,29.4576,29.4668,7876.0
2018-04-05 14:30:00,31.95,31.99,31.94,31.97,13214.0,29.4668,29.5037,29.4576,29.4853,13214.0
2018-04-05 15:00:00,31.96,31.96,31.93,31.95,40177.0,29.476,29.476,29.4484,29.4668,40177.0
2018-04-05 15:30:00,31.95,32.08,31.93,32.05,305967.0,29.4668,29.5867,29.4484,29.559,305967.0
2018-04-06 09:30:00,32.42,32.49,32.27,32.39,387204.0,29.9003,29.9648,29.7619,29.8726,387204.0
2018-04-06 10:00:00,32.39,32.44,32.33,32.33,68129.0,29.8726,29.9187,29.8173,29.8173,68129.0
2018-04-06 10:30:00,32.36,32.42,32.28,32.29,92925.0,29.8449,29.9003,29.7712,29.7804,92925.0
2018-04-06 11:00:00,32.32,32.34,32.2,32.26,88081.0,29.8081,29.8265,29.6974,29.7527,88081.0
2018-04-06 11:30:00,32.25,32.34,32.22,32.31,49755.0,29.7435,29.8265,29.7158,29.7988,49755.0
2018-04-06 12:00:00,32.32,32.34,32.29,32.3,25516.0,29.8081,29.8265,29.7804,29.7896,25516.0
2018-04-06 12:30:00,32.3,32.31,32.18,32.27,93395.0,29.7896,29.7988,29.6789,29.7619,93395.0
2018-04-06 13:00:00,32.27,32.38,32.24,32.37,41858.0,29.7619,29.8634,29.7343,29.8542,41858.0
2018-04-06 13:30:00,32.38,32.38,32.3,32.31,35000.0,29.8634,29.8634,29.7896,29.7988,35000.0
2018-04-06 14:00:00,32.33,32.4,32.31,32.38,79552.0,29.8173,29.8818,29.7988,29.8634,79552.0
2018-04-06 14:30:00,32.38,32.38,32.28,32.34,68718.0,29.8634,29.8634,29.7712,29.8265,68718.0
2018-04-06 15:00:00,32.35,32.38,32.29,32.33,99407.0,29.8357,29.8634,29.7804,29.8173,99407.0
2018-04-06 15:30:00,32.33,32.5,32.32,32.39,553792.0,29.8173,29.9741,29.8081,29.8726,553792.0
2018-04-09 09:30:00,32.32,32.32,32.06,32.2,339711.0,29.8081,29.8081,29.5683,29.6974,339711.0
2018-04-09 10:00:00,32.2,32.22,32.06,32.13,54933.0,29.6974,29.7158,29.5683,29.6328,54933.0
2018-04-09 10:30:00,32.13,32.24,32.12,32.21,52108.0,29.6328,29.7343,29.6236,29.7066,52108.0
2018-04-09 11:00:00,32.22,32.38,32.22,32.33,51837.0,29.7158,29.8634,29.7158,29.8173,51837.0
2018-04-09 11:30:00,32.35,32.39,32.28,32.39,36301.0,29.8357,29.8726,29.7712,29.8726,36301.0
2018-04-09 12:00:00,32.39,32.39,32.31,32.37,25750.0,29.8726,29.8726,29.7988,29.8542,25750.0
2018-04-09 12:30:00,32.38,32.65,32.37,32.53,165658.0,29.8634,30.1124,29.8542,30.0017,165658.0
2018-04-09 13:00:00,32.53,32.57,32.5,32.53,84014.0,30.0017,30.0386,29.9741,30.0017,84014.0
2018-04-09 13:30:00,32.52,32.52,32.41,32.41,60164.0,29.9925,29.9925,29.8911,29.8911,60164.0
2018-04-09 14:00:00,32.41,32.47,32.41,32.45,42733.0,29.8911,29.9464,29.8911,29.928,42733.0
2018-04-09 14:30:00,32.46,32.53,32.45,32.51,61495.0,29.9372,30.0017,29.928,29.9833,61495.0
2018-04-09 15:00:00,32.49,32.49,32.37,32.41,69993.0,29.9648,29.9648,29.8542,29.8911,69993.0
2018-04-09 15:30:00,32.4,32.42,32.31,32.32,249109.0,29.8818,29.9003,29.7988,29.8081,249109.0
2018-04-10 09:30:00,32.5,32.61,32.41,32.46,172681.0,29.9741,30.0755,29.8911,29.9372,172681.0
2018-04-10 10:00:00,32.46,32.56,32.46,32.5,65296.0,29.9372,30.0294,29.9372,29.9741,65296.0
2018-04-10 10:30:00,32.51,32.58,32.46,32.56,64852.0,29.9833,30.0478,29.9372,30.0294,64852.0
2018-04-10 11:00:00,32.58,32.62,32.48,32.49,112651.0,30.0478,30.0847,29.9556,29.9648,112651.0
2018-04-10 11:30:00,32.51,32.6,32.44,32.55,132062.0,29.9833,30.0663,29.9187,30.0202,132062.0
2018-04-10 12:00:00,32.55,32.63,32.54,32.59,59833.0,30.0202,30.094,30.011,30.0571,59833.0
2018-04-10 12:30:00,32.6,32.63,32.55,32.6,51145.0,30.0663,30.094,30.0202,30.0663,51145.0
2018-04-10 13:00:00,32.61,32.79,32.56,32.73,153170.0,30.0755,30.2415,30.0294,30.1862,153170.0
2018-04-10 13:30:00,32.73,32.78,32.67,32.69,152619.0,30.1862,30.2323,30.1309,30.1493,152619.0
2018-04-10 14:00:00,32.69,32.78,32.69,32.76,59201.0,30.1493,30.2323,30.1493,30.2139,59201.0
2018-04-10 14:30:00,32.75,32.83,32.74,32.81,131022.0,30.2046,30.2784,30.1954,30.26,131022.0
2018-04-10 15:00:00,32.81,32.81,32.65,32.71,163252.0,30.26,30.26,30.1124,30.1677,163252.0
2018-04-10 15:30:00,32.7,32.72,32.59,32.6,294892.0,30.1585,30.177,30.0571,30.0663,294892.0
2018-04-11 09:30:00,32.96,33.48,32.92,33.33,560402.0,30.3983,30.8779,30.3614,30.7396,560402.0
2018-04-11 10:00:00,33.33,33.44,33.26,33.37,293008.0,30.7396,30.841,30.675,30.7764,293008.0
2018-04-11 10:30:00,33.37,33.7,33.3,33.67,464796.0,30.7764,31.0808,30.7119,31.0531,464796.0
2018-04-11 11:00:00,33.68,33.81,33.57,33.77,457482.0,31.0624,31.1823,30.9609,31.1454,457482.0
2018-04-11 11:30:00,33.78,33.82,33.58,33.62,278640.0,31.1546,31.1915,30.9701,31.007,278640.0
2018-04-11 12:00:00,33.61,33.73,33.41,33.5,243595.0,30.9978,31.1085,30.8133,30.8963,243595.0
2018-04-11 12:30:00,33.52,33.57,33.5,33.51,141789.0,30.9148,30.9609,30.8963,30.9056,141789.0
2018-04-11 13:00:00,33.52,33.53,33.29,33.43,210745.0,30.9148,30.924,30.7027,30.8318,210745.0
2018-04-11 13:30:00,33.43,33.51,33.37,33.45,140789.0,30.8318,30.9056,30.7764,30.8502,140789.0
2018-04-11 14:00:00,33.47,33.5,33.1,33.24,428801.0,30.8687,30.8963,30.5274,30.6566,428801.0
2018-04-11 14:30:00,33.23,33.37,33.2,33.3,152584.0,30.6473,30.7764,30.6197,30.7119,152584.0
2018-04-11 15:00:00,33.31,33.47,33.28,33.46,200255.0,30.7211,30.8687,30.6934,30.8595,200255.0
2018-04-11 15:30:00,33.46,33.5,33.35,33.37,623048.0,30.8595,30.8963,30.758,30.7764,623048.0
2018-04-12 09:30:00,33.04,33.06,32.86,32.95,305705.0,30.4721,30.4905,30.3061,30.3891,305705.0
2018-04-12 10:00:00,32.94,33.02,32.87,32.95,125089.0,30.3799,30.4537,30.3153,30.3891,125089.0
2018-04-12 10:30:00,32.94,33.05,32.91,32.96,62977.0,30.3799,30.4813,30.3522,30.3983,62977.0
2018-04-12 11:00:00,32.97,33.04,32.87,32.94,122379.0,30.4075,30.4721,30.3153,30.3799,122379.0
2018-04-12 11:30:00,32.92,32.99,32.9,32.97,80177.0,30.3614,30.426,30.343,30.4075,80177.0
2018-04-12 12:00:00,32.98,33.01,32.93,32.97,39773.0,30.4168,30.4444,30.3706,30.4075,39773.0
2018-04-12 12:30:00,32.97,33.01,32.95,32.98,85766.0,30.4075,30.4444,30.3891,30.4168,85766.0
2018-04-12 13:00:00,32.99,33.15,32.99,33.15,121043.0,30.426,30.5735,30.426,30.5735,121043.0
2018-04-12 13:30:00,33.16,33.16,33.05,33.09,54429.0,30.5828,30.5828,30.4813,30.5182,54429.0
2018-04-12 14:00:00,33.08,33.13,33.01,33.04,50814.0,30.509,30.5551,30.4444,30.4721,50814.0
2018-04-12 14:30:00,33.03,33.08,33.0,33.0,51539.0,30.4629,30.509,30.4352,30.4352,51539.0
2018-04-12 15:00:00,33.01,33.02,32.93,32.94,63831.0,30.4444,30.4537,30.3706,30.3799,63831.0
2018-04-12 15:30:00,32.94,32.98,32.82,32.85,460101.0,30.3799,30.4168,30.2692,30.2969,460101.0
2018-04-13 09:30:00,33.16,33.56,33.16,33.53,310875.0,30.5828,30.9517,30.5828,30.924,310875.0
2018-04-13 10:00:00,33.54,33.63,33.48,33.51,235523.0,30.9332,31.0162,30.8779,30.9056,235523.0
2018-04-13 10:30:00,33.51,33.58,33.46,33.54,142931.0,30.9056,30.9701,30.8595,30.9332,142931.0
2018-04-13 11:00:00,33.54,33.63,33.49,33.6,149375.0,30.9332,31.0162,30.8871,30.9886,149375.0
2018-04-13 11:30:00,33.6,33.65,33.58,33.63,95481.0,30.9886,31.0347,30.9701,31.0162,95481.0
2018-04-13 12:00:00,33.63,33.67,33.6,33.63,106777.0,31.0162,31.0531,30.9886,31.0162,106777.0
2018-04-13 12:30:00,33.63,33.69,33.61,33.64,93589.0,31.0162,31.0716,30.9978,31.0255,93589.0
2018-04-13 13:00:00,33.64,33.64,33.48,33.54,115988.0,31.0255,31.0255,30.8779,30.9332,115988.0
2018-04-13 13:30:00,33.54,33.58,33.46,33.5,96710.0,30.9332,30.9701,30.8595,30.8963,96710.0
2018-04-13 14:00:00,33.5,33.56,33.49,33.52,33989.0,30.8963,30.9517,30.8871,30.9148,33989.0
2018-04-13 14:30:00,33.52,33.52,33.38,33.47,113947.0,30.9148,30.9148,30.7857,30.8687,113947.0
2018-04-13 15:00:00,33.47,33.52,33.44,33.44,148609.0,30.8687,30.9148,30.841,30.841,148609.0
2018-04-13 15:30:00,33.44,33.54,33.4,33.49,509065.0,30.841,30.9332,30.8041,30.8871,509065.0
2018-04-16 09:30:00,33.57,33.62,33.41,33.49,163225.0,30.9609,31.007,30.8133,30.8871,163225.0
2018-04-16 10:00:00,33.49,33.63,33.47,33.6,109597.0,30.8871,31.0162,30.8687,30.9886,109597.0
2018-04-16 10:30:00,33.59,33.6,33.5,33.53,77913.0,30.9794,30.9886,30.8963,30.924,77913.0
2018-04-16 11:00:00,33.53,33.54,33.48,33.51,65652.0,30.924,30.9332,30.8779,30.9056,65652.0
2018-04-16 11:30:00,33.52,33.52,33.32,33.38,135190.0,30.9148,30.9148,30.7303,30.7857,135190.0
2018-04-16 12:00:00,33.37,33.41,33.3,33.4,204728.0,30.7764,30.8133,30.7119,30.8041,204728.0
2018-04-16 12:30:00,33.39,33.43,33.33,33.35,113488.0,30.7949,30.8318,30.7396,30.758,113488.0
2018-04-16 13:00:00,33.34,33.34,33.29,33.32,62842.0,30.7488,30.7488,30.7027,30.7303,62842.0
2018-04-16 13:30:00,33.32,33.35,33.26,33.28,49218.0,30.7303,30.758,30.675,30.6934,49218.0
2018-04-16 14:00:00,33.28,33.32,33.26,33.31,29598.0,30.6934,30.7303,30.675,30.7211,29598.0
2018-04-16 14:30:00,33.31,33.32,33.27,33.29,69517.0,30.7211,30.7303,30.6842,30.7027,69517.0
2018-04-16 15:00:00,33.29,33.38,33.26,33.37,93032.0,30.7027,30.7857,30.675,30.7764,93032.0
2018-04-16 15:30:00,33.37,33.47,33.37,33.46,357581.0,30.7764,30.8687,30.7764,30.8595,357581.0
2018-04-17 09:30:00,33.33,33.54,33.27,33.5,121238.0,30.7396,30.9332,30.6842,30.8963,121238.0
2018-04-17 10:00:00,33.49,33.63,33.46,33.53,134431.0,30.8871,31.0162,30.8595,30.924,134431.0
2018-04-17 10:30:00,33.52,33.57,33.47,33.55,77721.0,30.9148,30.9609,30.8687,30.9425,77721.0
2018-04-17 11:00:00,33.54,33.59,33.52,33.54,64120.0,30.9332,30.9794,30.9148,30.9332,64120.0
2018-04-17 11:30:00,33.55,33.55,33.49,33.53,28697.0,30.9425,30.9425,30.8871,30.924,28697.0
2018-04-17 12:00:00,33.53,33.59,33.52,33.58,19795.0,30.924,30.9794,30.9148,30.9701,19795.0
2018-04-17 12:30:00,33.57,33.64,33.56,33.64,26973.0,30.9609,31.0255,30.9517,31.0255,26973.0
2018-04-17 13:00:00,33.64,33.69,33.63,33.68,24456.0,31.0255,31.0716,31.0162,31.0624,24456.0
2018-04-17 13:30:00,33.68,33.68,33.64,33.68,18757.0,31.0624,31.0624,31.0255,31.0624,18757.0
2018-04-17 14:00:00,33.67,33.72,33.66,33.71,59366.0,31.0531,31.0992,31.0439,31.09,59366.0
2018-04-17 14:30:00,33.71,33.82,33.71,33.76,79522.0,31.09,31.1915,31.09,31.1361,79522.0
2018-04-17 15:00:00,33.75,33.76,33.71,33.76,46915.0,31.1269,31.1361,31.09,31.1361,46915.0
2018-04-17 15:30:00,33.76,33.76,33.6,33.69,288244.0,31.1361,31.1361,30.9886,31.0716,288244.0
2018-04-18 09:30:00,33.98,34.32,33.98,34.18,486828.0,31.339,31.6526,31.339,31.5235,486828.0
2018-04-18 10:00:00,34.2,34.25,34.11,34.22,223109.0,31.5419,31.5881,31.4589,31.5604,223109.0
2018-04-18 10:30:00,34.21,34.32,34.17,34.24,346607.0,31.5512,31.6526,31.5143,31.5788,346607.0
2018-04-18 11:00:00,34.24,34.31,34.23,34.29,189713.0,31.5788,31.6434,31.5696,31.6249,189713.0
2018-04-18 11:30:00,34.29,34.33,34.26,34.3,108723.0,31.6249,31.6618,31.5973,31.6342,108723.0
2018-04-18 12:00:00,34.31,34.31,34.17,34.2,177810.0,31.6434,31.6434,31.5143,31.5419,177810.0
2018-04-18 12:30:00,34.21,34.26,34.14,34.22,126744.0,31.5512,31.5973,31.4866,31.5604,126744.0
2018-04-18 13:00:00,34.23,34.24,34.16,34.18,84363.0,31.5696,31.5788,31.505,31.5235,84363.0
2018-04-18 13:30:00,34.18,34.2,34.1,34.19,111872.0,31.5235,31.5419,31.4497,31.5327,111872.0
2018-04-18 14:00:00,34.19,34.26,34.16,34.26,128874.0,31.5327,31.5973,31.505,31.5973,128874.0
2018-04-18 14:30:00,34.25,34.27,34.15,34.15,134307.0,31.5881,31.6065,31.4958,31.4958,134307.0
2018-04-18 15:00:00,34.15,34.15,33.93,33.94,394890.0,31.4958,31.4958,31.2929,31.3021,394890.0
2018-04-18 15:30:00,33.94,34.01,33.88,33.94,581037.0,31.3021,31.3667,31.2468,31.3021,581037.0
2018-04-19 09:30:00,34.07,34.29,34.05,34.26,340001.0,31.422,31.6249,31.4036,31.5973,340001.0
2018-04-19 10:00:00,34.25,34.36,34.23,34.3,117549.0,31.5881,31.6895,31.5696,31.6342,117549.0
2018-04-19 10:30:00,34.31,34.31,33.96,33.96,158387.0,31.6434,31.6434,31.3206,31.3206,158387.0
2018-04-19 11:00:00,33.95,34.0,33.78,33.86,198531.0,31.3114,31.3575,31.1546,31.2284,198531.0
2018-04-19 11:30:00,33.86,33.88,33.63,33.75,151037.0,31.2284,31.2468,31.0162,31.1269,151037.0
2018-04-19 12:00:00,33.74,33.89,33.72,33.82,46144.0,31.1177,31.256,31.0992,31.1915,46144.0
2018-04-19 12:30:00,33.82,33.97,33.81,33.94,58855.0,31.1915,31.3298,31.1823,31.3021,58855.0
2018-04-19 13:00:00,33.95,33.97,33.84,33.87,34449.0,31.3114,31.3298,31.2099,31.2376,34449.0
2018-04-19 13:30:00,33.86,34.02,33.84,34.01,66471.0,31.2284,31.3759,31.2099,31.3667,66471.0
2018-04-19 14:00:00,33.99,34.0,33.92,33.97,50132.0,31.3483,31.3575,31.2837,31.3298,50132.0
2018-04-19 14:30:00,33.97,33.97,33.85,33.85,72377.0,31.3298,31.3298,31.2191,31.2191,72377.0
2018-04-19 15:00:00,33.85,33.91,33.83,33.88,70684.0,31.2191,31.2745,31.2007,31.2468,70684.0
2018-04-19 15:30:00,33.88,34.09,33.87,34.05,278017.0,31.2468,31.4405,31.2376,31.4036,278017.0
2018-04-20 09:30:00,33.64,33.67,33.39,33.52,375039.0,31.0255,31.0531,30.7949,30.9148,375039.0
2018-04-20 10:00:00,33.53,33.54,33.37,33.38,152465.0,30.924,30.9332,30.7764,30.7857,152465.0
2018-04-20 10:30:00,33.38,33.52,33.38,33.51,128726.0,30.7857,30.9148,30.7857,30.9056,128726.0
2018-04-20 11:00:00,33.52,33.62,33.49,33.62,154320.0,30.9148,31.007,30.8871,31.007,154320.0
2018-04-20 11:30:00,33.62,33.66,33.45,33.46,105563.0,31.007,31.0439,30.8502,30.8595,105563.0
2018-04-20 12:00:00,33.47,33.58,33.46,33.49,90970.0,30.8687,30.9701,30.8595,30.8871,90970.0
2018-04-20 12:30:00,33.49,33.57,33.44,33.54,110771.0,30.8871,30.9609,30.841,30.9332,110771.0
2018-04-20 13:00:00,33.53,33.57,33.48,33.55,49940.0,30.924,30.9609,30.8779,30.9425,49940.0
2018-04-20 13:30:00,33.56,33.63,33.55,33.55,59942.0,30.9517,31.0162,30.9425,30.9425,59942.0
2018-04-20 14:00:00,33.56,33.59,33.53,33.54,51552.0,30.9517,30.9794,30.924,30.9332,51552.0
2018-04-20 14:30:00,33.55,33.57,33.49,33.49,83943.0,30.9425,30.9609,30.8871,30.8871,83943.0
2018-04-20 15:00:00,33.49,33.51,33.46,33.5,115510.0,30.8871,30.9056,30.8595,30.8963,115510.0
2018-04-20 15:30:00,33.5,33.58,33.46,33.5,358371.0,30.8963,30.9701,30.8595,30.8963,358371.0
2018-04-23 09:30:00,33.14,33.14,32.77,32.87,280643.0,30.5643,30.5643,30.2231,30.3153,280643.0
2018-04-23 10:00:00,32.86,32.91,32.78,32.88,217381.0,30.3061,30.3522,30.2323,30.3245,217381.0
2018-04-23 10:30:00,32.87,33.01,32.85,32.94,184206.0,30.3153,30.4444,30.2969,30.3799,184206.0
2018-04-23 11:00:00,32.94,33.0,32.91,32.95,149454.0,30.3799,30.4352,30.3522,30.3891,149454.0
2018-04-23 11:30:00,32.94,32.94,32.82,32.83,144909.0,30.3799,30.3799,30.2692,30.2784,144909.0
2018-04-23 12:00:00,32.83,32.95,32.83,32.86,131211.0,30.2784,30.3891,30.2784,30.3061,131211.0
2018-04-23 12:30:00,32.87,32.94,32.87,32.94,91934.0,30.3153,30.3799,30.3153,30.3799,91934.0
2018-04-23 13:00:00,32.94,32.94,32.88,32.89,94701.0,30.3799,30.3799,30.3245,30.3338,94701.0
2018-04-23 13:30:00,32.9,32.94,32.85,32.89,84760.0,30.343,30.3799,30.2969,30.3338,84760.0
2018-04-23 14:00:00,32.88,32.92,32.85,32.92,103156.0,30.3245,30.3614,30.2969,30.3614,103156.0
2018-04-23 14:30:00,32.92,32.93,32.84,32.86,118119.0,30.3614,30.3706,30.2876,30.3061,118119.0
2018-04-23 15:00:00,32.85,32.89,32.8,32.81,176795.0,30.2969,30.3338,30.2507,30.26,176795.0
2018-04-23 15:30:00,32.81,32.88,32.8,32.82,525370.0,30.26,30.3245,30.2507,30.2692,525370.0
2018-04-24 09:30:00,32.99,33.24,32.9,33.23,255527.0,30.426,30.6566,30.343,30.6473,255527.0
2018-04-24 10:00:00,33.24,33.27,33.09,33.13,255815.0,30.6566,30.6842,30.5182,30.5551,255815.0
2018-04-24 10:30:00,33.13,33.14,33.02,33.04,101511.0,30.5551,30.5643,30.4537,30.4721,101511.0
2018-04-24 11:00:00,33.04,33.2,33.03,33.17,160304.0,30.4721,30.6197,30.4629,30.592,160304.0
2018-04-24 11:30:00,33.15,33.19,33.1,33.14,71551.0,30.5735,30.6104,30.5274,30.5643,71551.0
2018-04-24 12:00:00,33.14,33.18,33.1,33.17,42664.0,30.5643,30.6012,30.5274,30.592,42664.0
2018-04-24 12:30:00,33.16,33.23,33.14,33.19,72645.0,30.5828,30.6473,30.5643,30.6104,72645.0
2018-04-24 13:00:00,33.19,33.19,33.1,33.12,76099.0,30.6104,30.6104,30.5274,30.5459,76099.0
2018-04-24 13:30:00,33.12,33.12,33.07,33.12,51713.0,30.5459,30.5459,30.4998,30.5459,51713.0
2018-04-24 14:00:00,33.12,33.13,33.06,33.1,78653.0,30.5459,30.5551,30.4905,30.5274,78653.0
2018-04-24 14:30:00,33.09,33.18,33.09,33.16,83122.0,30.5182,30.6012,30.5182,30.5828,83122.0
2018-04-24 15:00:00,33.14,33.18,33.12,33.17,66906.0,30.5643,30.6012,30.5459,30.592,66906.0
2018-04-24 15:30:00,33.17,33.22,33.13,33.2,331427.0,30.592,30.6381,30.5551,30.6197,331427.0
2018-04-25 09:30:00,32.74,32.77,32.59,32.74,238724.0,30.1954,30.2231,30.0571,30.1954,238724.0
2018-04-25 10:00:00,32.76,32.79,32.68,32.7,103754.0,30.2139,30.2415,30.1401,30.1585,103754.0
2018-04-25 10:30:00,32.69,32.73,32.64,32.72,100879.0,30.1493,30.1862,30.1032,30.177,100879.0
2018-04-25 11:00:00,32.72,32.93,32.72,32.88,92005.0,30.177,30.3706,30.177,30.3245,92005.0
2018-04-25 11:30:00,32.89,32.92,32.81,32.92,55324.0,30.3338,30.3614,30.26,30.3614,55324.0
2018-04-25 12:00:00,32.91,32.99,32.85,32.97,72837.0,30.3522,30.426,30.2969,30.4075,72837.0
2018-04-25 12:30:00,32.95,33.08,32.95,33.07,48455.0,30.3891,30.509,30.3891,30.4998,48455.0
2018-04-25 13:00:00,33.07,33.07,32.97,32.99,30465.0,30.4998,30.4998,30.4075,30.426,30465.0
2018-04-25 13:30:00,33.01,33.07,32.94,32.95,62644.0,30.4444,30.4998,30.3799,30.3891,62644.0
2018-04-25 14:00:00,32.95,32.95,32.89,32.94,35874.0,30.3891,30.3891,30.3338,30.3799,35874.0
2018-04-25 14:30:00,32.94,33.0,32.85,32.85,44988.0,30.3799,30.4352,30.2969,30.2969,44988.0
2018-04-25 15:00:00,32.86,32.89,32.85,32.86,53493.0,30.3061,30.3338,30.2969,30.3061,53493.0
2018-04-25 15:30:00,32.86,32.89,32.75,32.79,458760.0,30.3061,30.3338,30.2046,30.2415,458760.0
2018-04-26 09:30:00,32.98,33.12,32.9,33.07,210043.0,30.4168,30.5459,30.343,30.4998,210043.0
2018-04-26 10:00:00,33.06,33.06,32.75,32.88,373985.0,30.4905,30.4905,30.2046,30.3245,373985.0
2018-04-26 10:30:00,32.88,32.95,32.83,32.9,78864.0,30.3245,30.3891,30.2784,30.343,78864.0
2018-04-26 11:00:00,32.9,32.97,32.88,32.92,51024.0,30.343,30.4075,30.3245,30.3614,51024.0
2018-04-26 11:30:00,32.93,32.93,32.81,32.9,123371.0,30.3706,30.3706,30.26,30.343,123371.0
2018-04-26 12:00:00,32.9,32.93,32.87,32.91,70798.0,30.343,30.3706,30.3153,30.3522,70798.0
2018-04-26 12:30:00,32.92,32.97,32.92,32.96,31026.0,30.3614,30.4075,30.3614,30.3983,31026.0
2018-04-26 13:00:00,32.95,32.97,32.9,32.93,20715.0,30.3891,30.4075,30.343,30.3706,20715.0
2018-04-26 13:30:00,32.93,32.96,32.92,32.94,21689.0,30.3706,30.3983,30.3614,30.3799,21689.0
2018-04-26 14:00:00,32.94,32.96,32.9,32.9,51404.0,30.3799,30.3983,30.343,30.343,51404.0
2018-04-26 14:30:00,32.91,32.97,32.91,32.96,69322.0,30.3522,30.4075,30.3522,30.3983,69322.0
2018-04-26 15:00:00,32.96,32.97,32.9,32.93,35786.0,30.3983,30.4075,30.343,30.3706,35786.0
2018-04-26 15:30:00,32.92,32.97,32.91,32.96,111246.0,30.3614,30.4075,30.3522,30.3983,111246.0
2018-04-27 09:30:00,33.1,33.1,32.88,32.98,146252.0,30.5274,30.5274,30.3245,30.4168,146252.0
2018-04-27 10:00:00,33.0,33.01,32.91,32.95,48922.0,30.4352,30.4444,30.3522,30.3891,48922.0
2018-04-27 10:30:00,32.94,33.04,32.94,33.01,44708.0,30.3799,30.4721,30.3799,30.4444,44708.0
2018-04-27 11:00:00,33.03,33.03,32.97,32.98,18564.0,30.4629,30.4629,30.4075,30.4168,18564.0
2018-04-27 11:30:00,32.98,32.99,32.93,32.94,21599.0,30.4168,30.426,30.3706,30.3799,21599.0
2018-04-27 12:00:00,32.94,33.0,32.92,33.0,13419.0,30.3799,30.4352,30.3614,30.4352,13419.0
2018-04-27 12:30:00,33.0,33.04,33.0,33.02,26442.0,30.4352,30.4721,30.4352,30.4537,26442.0
2018-04-27 13:00:00,33.03,33.03,33.01,33.03,8713.0,30.4629,30.4629,30.4444,30.4629,8713.0
2018-04-27 13:30:00,33.03,33.03,32.96,33.01,7081.0,30.4629,30.4629,30.3983,30.4444,7081.0
2018-04-27 14:00:00,33.01,33.03,33.01,33.01,6915.0,30.4444,30.4629,30.4444,30.4444,6915.0
2018-04-27 14:30:00,33.01,33.1,32.99,33.09,78117.0,30.4444,30.5274,30.426,30.5182,78117.0
2018-04-27 15:00:00,33.08,33.08,33.04,33.05,50267.0,30.509,30.509,30.4721,30.4813,50267.0
2018-04-27 15:30:00,33.05,33.06,32.98,33.04,279252.0,30.4813,30.4905,30.4168,30.4721,279252.0
2018-04-30 09:30:00,32.57,32.63,32.46,32.5,325919.0,30.0386,30.094,29.9372,29.9741,325919.0
2018-04-30 10:00:00,32.49,32.76,32.49,32.62,199861.0,29.9648,30.2139,29.9648,30.0847,199861.0
2018-04-30 10:30:00,32.6,32.68,32.58,32.63,95861.0,30.0663,30.1401,30.0478,30.094,95861.0
2018-04-30 11:00:00,32.63,32.64,32.51,32.52,76670.0,30.094,30.1032,29.9833,29.9925,76670.0
2018-04-30 11:30:00,32.5,32.62,32.49,32.61,191011.0,29.9741,30.0847,29.9648,30.0755,191011.0
2018-04-30 12:00:00,32.59,32.65,32.56,32.6,133903.0,30.0571,30.1124,30.0294,30.0663,133903.0
2018-04-30 12:30:00,32.6,32.62,32.55,32.61,57520.0,30.0663,30.0847,30.0202,30.0755,57520.0
2018-04-30 13:00:00,32.6,32.83,32.56,32.71,253993.0,30.0663,30.2784,30.0294,30.1677,253993.0
2018-04-30 13:30:00,32.72,32.74,32.66,32.69,77942.0,30.177,30.1954,30.1216,30.1493,77942.0
2018-04-30 14:00:00,32.7,32.72,32.64,32.66,47050.0,30.1585,30.177,30.1032,30.1216,47050.0
2018-04-30 14:30:00,32.67,32.72,32.6,32.6,41404.0,30.1309,30.177,30.0663,30.0663,41404.0
2018-04-30 15:00:00,32.61,32.64,32.54,32.55,114386.0,30.0755,30.1032,30.011,30.0202,114386.0
2018-04-30 15:30:00,32.56,32.58,32.5,32.5,377719.0,30.0294,30.0478,29.9741,29.9741,377719.0
2018-05-01 09:30:00,32.36,32.56,32.3,32.51,195340.0,29.8449,30.0294,29.7896,29.9833,195340.0
2018-05-01 10:00:00,32.52,32.59,32.35,32.42,313480.0,29.9925,30.0571,29.8357,29.9003,313480.0
2018-05-01 10:30:00,32.42,32.45,32.28,32.35,161536.0,29.9003,29.928,29.7712,29.8357,161536.0
2018-05-01 11:00:00,32.35,32.46,32.31,32.44,74340.0,29.8357,29.9372,29.7988,29.9187,74340.0
2018-05-01 11:30:00,32.44,32.62,32.43,32.55,130620.0,29.9187,30.0847,29.9095,30.0202,130620.0
2018-05-01 12:00:00,32.56,32.66,32.54,32.63,46939.0,30.0294,30.1216,30.011,30.094,46939.0
2018-05-01 12:30:00,32.63,32.65,32.6,32.64,55496.0,30.094,30.1124,30.0663,30.1032,55496.0
2018-05-01 13:00:00,32.62,32.68,32.58,32.59,38459.0,30.0847,30.1401,30.0478,30.0571,38459.0
2018-05-01 13:30:00,32.59,32.63,32.55,32.59,32532.0,30.0571,30.094,30.0202,30.0571,32532.0
2018-05-01 14:00:00,32.57,32.61,32.57,32.58,37150.0,30.0386,30.0755,30.0386,30.0478,37150.0
2018-05-01 14:30:00,32.58,32.73,32.58,32.67,41485.0,30.0478,30.1862,30.0478,30.1309,41485.0
2018-05-01 15:00:00,32.67,32.69,32.58,32.59,72628.0,30.1309,30.1493,30.0478,30.0571,72628.0
2018-05-01 15:30:00,32.58,32.72,32.58,32.7,290993.0,30.0478,30.177,30.0478,30.1585,290993.0
2018-05-02 09:30:00,32.88,32.97,32.81,32.95,263271.0,30.3245,30.4075,30.26,30.3891,263271.0
2018-05-02 10:00:00,32.96,33.09,32.89,33.09,180948.0,30.3983,30.5182,30.3338,30.5182,180948.0
2018-05-02 10:30:00,33.07,33.1,33.0,33.08,73163.0,30.4998,30.5274,30.4352,30.509,73163.0
2018-05-02 11:00:00,33.09,33.17,33.09,33.13,72515.0,30.5182,30.592,30.5182,30.5551,72515.0
2018-05-02 11:30:00,33.14,33.17,33.1,33.11,34425.0,30.5643,30.592,30.5274,30.5367,34425.0
2018-05-02 12:00:00,33.11,33.15,33.05,33.07,70096.0,30.5367,30.5735,30.4813,30.4998,70096.0
2018-05-02 12:30:00,33.08,33.12,33.05,33.11,27156.0,30.509,30.5459,30.4813,30.5367,27156.0
2018-05-02 13:00:00,33.11,33.11,33.01,33.07,43759.0,30.5367,30.5367,30.4444,30.4998,43759.0
2018-05-02 13:30:00,33.08,33.17,33.08,33.16,84565.0,30.509,30.592,30.509,30.5828,84565.0
2018-05-02 14:00:00,33.16,33.72,33.09,33.65,790833.0,30.5828,31.0992,30.5182,31.0347,790833.0
2018-05-02 14:30:00,33.65,33.75,33.52,33.54,320315.0,31.0347,31.1269,30.9148,30.9332,320315.0
2018-05-02 15:00:00,33.54,33.54,33.33,33.38,399933.0,30.9332,30.9332,30.7396,30.7857,399933.0
2018-05-02 15:30:00,33.36,33.38,33.05,33.07,538086.0,30.7672,30.7857,30.4813,30.4998,538086.0
2018-05-03 09:30:00,33.65,33.66,33.5,33.52,326327.0,31.0347,31.0439,30.8963,30.9148,326327.0
2018-05-03 10:00:00,33.55,33.6,33.32,33.39,204583.0,30.9425,30.9886,30.7303,30.7949,204583.0
2018-05-03 10:30:00,33.39,33.4,33.24,33.37,161289.0,30.7949,30.8041,30.6566,30.7764,161289.0
2018-05-03 11:00:00,33.38,33.48,33.36,33.47,93358.0,30.7857,30.8779,30.7672,30.8687,93358.0
2018-05-03 11:30:00,33.47,33.51,33.33,33.41,98971.0,30.8687,30.9056,30.7396,30.8133,98971.0
2018-05-03 12:00:00,33.4,33.42,33.29,33.39,46646.0,30.8041,30.8226,30.7027,30.7949,46646.0
2018-05-03 12:30:00,33.39,33.47,33.26,33.29,403407.0,30.7949,30.8687,30.675,30.7027,403407.0
2018-05-03 13:00:00,33.3,33.39,33.3,33.39,55441.0,30.7119,30.7949,30.7119,30.7949,55441.0
2018-05-03 13:30:00,33.39,33.46,33.39,33.42,83401.0,30.7949,30.8595,30.7949,30.8226,83401.0
2018-05-03 14:00:00,33.43,33.5,33.42,33.44,83602.0,30.8318,30.8963,30.8226,30.841,83602.0
2018-05-03 14:30:00,33.44,33.53,33.37,33.4,117490.0,30.841,30.924,30.7764,30.8041,117490.0
2018-05-03 15:00:00,33.4,33.47,33.37,33.45,92102.0,30.8041,30.8687,30.7764,30.8502,92102.0
2018-05-03 15:30:00,33.45,33.49,33.38,33.47,383435.0,30.8502,30.8871,30.7857,30.8687,383435.0
2018-05-04 09:30:00,33.29,33.5,33.17,33.45,183853.0,30.7027,30.8963,30.592,30.8502,183853.0
2018-05-04 10:00:00,33.46,33.52,33.4,33.48,41696.0,30.8595,30.9148,30.8041,30.8779,41696.0
2018-05-04 10:30:00,33.47,33.61,33.43,33.45,142801.0,30.8687,30.9978,30.8318,30.8502,142801.0
2018-05-04 11:00:00,33.46,33.51,33.42,33.5,59138.0,30.8595,30.9056,30.8226,30.8963,59138.0
2018-05-04 11:30:00,33.49,33.59,33.48,33.57,28925.0,30.8871,30.9794,30.8779,30.9609,28925.0
2018-05-04 12:00:00,33.57,33.59,33.5,33.53,28867.0,30.9609,30.9794,30.8963,30.924,28867.0
2018-05-04 12:30:00,33.53,33.58,33.47,33.56,57579.0,30.924,30.9701,30.8687,30.9517,57579.0
2018-05-04 13:00:00,33.56,33.56,33.49,33.53,25037.0,30.9517,30.9517,30.8871,30.924,25037.0
2018-05-04 13:30:00,33.54,33.59,33.51,33.57,35878.0,30.9332,30.9794,30.9056,30.9609,35878.0
2018-05-04 14:00:00,33.56,33.6,33.54,33.57,44912.0,30.9517,30.9886,30.9332,30.9609,44912.0
2018-05-04 14:30:00,33.56,33.58,33.52,33.53,50752.0,30.9517,30.9701,30.9148,30.924,50752.0
2018-05-04 15:00:00,33.53,33.54,33.44,33.44,40991.0,30.924,30.9332,30.841,30.841,40991.0
2018-05-04 15:30:00,33.45,33.55,33.45,33.55,183859.0,30.8502,30.9425,30.8502,30.9425,183859.0
2018-05-07 09:30:00,33.38,33.52,33.37,33.44,132621.0,30.7857,30.9148,30.7764,30.841,132621.0
2018-05-07 10:00:00,33.44,33.63,33.44,33.56,124968.0,30.841,31.0162,30.841,30.9517,124968.0
2018-05-07 10:30:00,33.57,33.59,33.49,33.53,98245.0,30.9609,30.9794,30.8871,30.924,98245.0
2018-05-07 11:00:00,33.52,33.6,33.51,33.53,91578.0,30.9148,30.9886,30.9056,30.924,91578.0
2018-05-07 11:30:00,33.54,33.58,33.49,33.54,82462.0,30.9332,30.9701,30.8871,30.9332,82462.0
2018-05-07 12:00:00,33.55,33.57,33.52,33.54,70984.0,30.9425,30.9609,30.9148,30.9332,70984.0
2018-05-07 12:30:00,33.54,33.56,33.51,33.52,44963.0,30.9332,30.9517,30.9056,30.9148,44963.0
2018-05-07 13:00:00,33.52,33.52,33.45,33.46,40629.0,30.9148,30.9148,30.8502,30.8595,40629.0
2018-05-07 13:30:00,33.47,33.52,33.47,33.52,23748.0,30.8687,30.9148,30.8687,30.9148,23748.0
2018-05-07 14:00:00,33.53,33.54,33.51,33.53,27803.0,30.924,30.9332,30.9056,30.924,27803.0
2018-05-07 14:30:00,33.53,33.53,33.45,33.49,46143.0,30.924,30.924,30.8502,30.8871,46143.0
2018-05-07 15:00:00,33.48,33.48,33.43,33.43,80520.0,30.8779,30.8779,30.8318,30.8318,80520.0
2018-05-07 15:30:00,33.44,33.45,33.31,33.34,289835.0,30.841,30.8502,30.7211,30.7488,289835.0
2018-05-08 09:30:00,33.2,33.25,32.94,33.03,301600.0,30.6197,30.6658,30.3799,30.4629,301600.0
2018-05-08 10:00:00,33.02,33.1,32.98,33.06,144548.0,30.4537,30.5274,30.4168,30.4905,144548.0
2018-05-08 10:30:00,33.06,33.13,33.04,33.06,100999.0,30.4905,30.5551,30.4721,30.4905,100999.0
2018-05-08 11:00:00,33.05,33.08,32.93,32.95,195538.0,30.4813,30.509,30.3706,30.3891,195538.0
2018-05-08 11:30:00,32.94,33.12,32.94,33.03,135565.0,30.3799,30.5459,30.3799,30.4629,135565.0
2018-05-08 12:00:00,33.02,33.31,33.02,33.25,455611.0,30.4537,30.7211,30.4537,30.6658,455611.0
2018-05-08 12:30:00,33.26,33.26,33.12,33.23,106904.0,30.675,30.675,30.5459,30.6473,106904.0
2018-05-08 13:00:00,33.22,33.26,33.15,33.25,92522.0,30.6381,30.675,30.5735,30.6658,92522.0
2018-05-08 13:30:00,33.26,33.27,33.21,33.22,27411.0,30.675,30.6842,30.6289,30.6381,27411.0
2018-05-08 14:00:00,33.21,33.62,33.2,33.39,344306.0,30.6289,31.007,30.6197,30.7949,344306.0
2018-05-08 14:30:00,33.39,33.56,33.39,33.4,199280.0,30.7949,30.9517,30.7949,30.8041,199280.0
2018-05-08 15:00:00,33.4,33.47,33.38,33.38,36147.0,30.8041,30.8687,30.7857,30.7857,36147.0
2018-05-08 15:30:00,33.38,33.46,33.37,33.42,212504.0,30.7857,30.8595,30.7764,30.8226,212504.0
2018-05-09 09:30:00,33.46,33.67,33.44,33.62,244319.0,30.8595,31.0531,30.841,31.007,244319.0
2018-05-09 10:00:00,33.62,33.72,33.59,33.59,175972.0,31.007,31.0992,30.9794,30.9794,175972.0
2018-05-09 10:30:00,33.58,33.64,33.52,33.56,83620.0,30.9701,31.0255,30.9148,30.9517,83620.0
2018-05-09 11:00:00,33.57,33.58,33.49,33.5,87214.0,30.9609,30.9701,30.8871,30.8963,87214.0
2018-05-09 11:30:00,33.5,33.53,33.45,33.47,65739.0,30.8963,30.924,30.8502,30.8687,65739.0
2018-05-09 12:00:00,33.48,33.5,33.43,33.48,29306.0,30.8779,30.8963,30.8318,30.8779,29306.0
2018-05-09 12:30:00,33.49,33.51,33.42,33.47,37281.0,30.8871,30.9056,30.8226,30.8687,37281.0
2018-05-09 13:00:00,33.48,33.51,33.43,33.45,24354.0,30.8779,30.9056,30.8318,30.8502,24354.0
2018-05-09 13:30:00,33.45,33.46,33.41,33.45,25029.0,30.8502,30.8595,30.8133,30.8502,25029.0
2018-05-09 14:00:00,33.43,33.43,33.35,33.37,24542.0,30.8318,30.8318,30.758,30.7764,24542.0
2018-05-09 14:30:00,33.36,33.38,33.3,33.38,51699.0,30.7672,30.7857,30.7119,30.7857,51699.0
2018-05-09 15:00:00,33.37,33.42,33.32,33.39,80622.0,30.7764,30.8226,30.7303,30.7949,80622.0
2018-05-09 15:30:00,33.4,33.44,33.35,33.42,209743.0,30.8041,30.841,30.758,30.8226,209743.0
2018-05-10 09:30:00,33.73,34.05,33.73,33.96,462608.0,31.1085,31.4036,31.1085,31.3206,462608.0
2018-05-10 10:00:00,33.96,34.0,33.87,33.92,221014.0,31.3206,31.3575,31.2376,31.2837,221014.0
2018-05-10 10:30:00,33.92,33.97,33.75,33.79,78355.0,31.2837,31.3298,31.1269,31.1638,78355.0
2018-05-10 11:00:00,33.8,33.89,33.73,33.88,98999.0,31.173,31.256,31.1085,31.2468,98999.0
2018-05-10 11:30:00,33.89,33.96,33.87,33.96,50703.0,31.256,31.3206,31.2376,31.3206,50703.0
2018-05-10 12:00:00,33.95,34.03,33.94,34.02,193194.0,31.3114,31.3852,31.3021,31.3759,193194.0
2018-05-10 12:30:00,34.01,34.01,33.94,33.97,29671.0,31.3667,31.3667,31.3021,31.3298,29671.0
2018-05-10 13:00:00,33.97,34.03,33.94,34.01,44543.0,31.3298,31.3852,31.3021,31.3667,44543.0
2018-05-10 13:30:00,34.02,34.02,33.9,33.9,48064.0,31.3759,31.3759,31.2653,31.2653,48064.0
2018-05-10 14:00:00,33.91,34.01,33.9,33.99,72833.0,31.2745,31.3667,31.2653,31.3483,72833.0
2018-05-10 14:30:00,33.98,34.03,33.98,34.03,162295.0,31.339,31.3852,31.339,31.3852,162295.0
2018-05-10 15:00:00,34.03,34.03,33.96,33.98,196016.0,31.3852,31.3852,31.3206,31.339,196016.0
2018-05-10 15:30:00,33.98,34.11,33.98,34.1,416822.0,31.339,31.4589,31.339,31.4497,416822.0
2018-05-11 09:30:00,34.26,34.26,34.04,34.1,157602.0,31.5973,31.5973,31.3944,31.4497,157602.0
2018-05-11 10:00:00,34.1,34.12,34.01,34.01,105869.0,31.4497,31.4682,31.3667,31.3667,105869.0
2018-05-11 10:30:00,33.99,34.08,33.98,34.04,101314.0,31.3483,31.4313,31.339,31.3944,101314.0
2018-05-11 11:00:00,34.04,34.09,33.96,33.99,122253.0,31.3944,31.4405,31.3206,31.3483,122253.0
2018-05-11 11:30:00,34.0,34.06,33.97,34.05,60092.0,31.3575,31.4128,31.3298,31.4036,60092.0
2018-05-11 12:00:00,34.04,34.07,33.96,33.97,37249.0,31.3944,31.422,31.3206,31.3298,37249.0
2018-05-11 12:30:00,33.96,33.98,33.91,33.91,43998.0,31.3206,31.339,31.2745,31.2745,43998.0
2018-05-11 13:00:00,33.91,33.91,33.87,33.88,50487.0,31.2745,31.2745,31.2376,31.2468,50487.0
2018-05-11 13:30:00,33.88,33.94,33.88,33.9,43066.0,31.2468,31.3021,31.2468,31.2653,43066.0
2018-05-11 14:00:00,33.9,33.9,33.72,33.74,76639.0,31.2653,31.2653,31.0992,31.1177,76639.0
2018-05-11 14:30:00,33.75,33.85,33.72,33.85,131750.0,31.1269,31.2191,31.0992,31.2191,131750.0
2018-05-11 15:00:00,33.86,33.89,33.85,33.89,40389.0,31.2284,31.256,31.2191,31.256,40389.0
2018-05-11 15:30:00,33.89,33.92,33.83,33.85,239855.0,31.256,31.2837,31.2007,31.2191,239855.0
2018-05-14 09:30:00,33.95,33.95,33.79,33.9,146070.0,31.3114,31.3114,31.1638,31.2653,146070.0
2018-05-14 10:00:00,33.9,33.9,33.8,33.83,83959.0,31.2653,31.2653,31.173,31.2007,83959.0
2018-05-14 10:30:00,33.84,33.87,33.77,33.83,79281.0,31.2099,31.2376,31.1454,31.2007,79281.0
2018-05-14 11:00:00,33.83,33.84,33.75,33.76,40809.0,31.2007,31.2099,31.1269,31.1361,40809.0
2018-05-14 11:30:00,33.78,33.83,33.77,33.8,28599.0,31.1546,31.2007,31.1454,31.173,28599.0
2018-05-14 12:00:00,33.79,33.83,33.76,33.76,48308.0,31.1638,31.2007,31.1361,31.1361,48308.0
2018-05-14 12:30:00,33.76,33.77,33.74,33.76,22951.0,31.1361,31.1454,31.1177,31.1361,22951.0
2018-05-14 13:00:00,33.75,33.77,33.63,33.71,101768.0,31.1269,31.1454,31.0162,31.09,101768.0
2018-05-14 13:30:00,33.7,33.7,33.54,33.55,108852.0,31.0808,31.0808,30.9332,30.9425,108852.0
2018-05-14 14:00:00,33.55,33.61,33.46,33.61,117617.0,30.9425,30.9978,30.8595,30.9978,117617.0
2018-05-14 14:30:00,33.6,33.6,33.49,33.51,82956.0,30.9886,30.9886,30.8871,30.9056,82956.0
2018-05-14 15:00:00,33.51,33.61,33.51,33.55,80403.0,30.9056,30.9978,30.9056,30.9425,80403.0
2018-05-14 15:30:00,33.56,33.61,33.53,33.56,263707.0,30.9517,30.9978,30.924,30.9517,263707.0
2018-05-15 09:30:00,32.83,32.86,32.57,32.75,639164.0,30.2784,30.3061,30.0386,30.2046,639164.0
2018-05-15 10:00:00,32.75,32.98,32.74,32.9,440652.0,30.2046,30.4168,30.1954,30.343,440652.0
2018-05-15 10:30:00,32.9,32.92,32.8,32.86,171108.0,30.343,30.3614,30.2507,30.3061,171108.0
2018-05-15 11:00:00,32.86,33.0,32.85,32.98,128603.0,30.3061,30.4352,30.2969,30.4168,128603.0
2018-05-15 11:30:00,32.97,33.03,32.95,32.96,62472.0,30.4075,30.4629,30.3891,30.3983,62472.0
2018-05-15 12:00:00,32.96,32.98,32.89,32.95,70572.0,30.3983,30.4168,30.3338,30.3891,70572.0
2018-05-15 12:30:00,32.96,32.96,32.87,32.89,84163.0,30.3983,30.3983,30.3153,30.3338,84163.0
2018-05-15 13:00:00,32.89,32.89,32.78,32.81,84789.0,30.3338,30.3338,30.2323,30.26,84789.0
2018-05-15 13:30:00,32.8,32.87,32.78,32.84,83803.0,30.2507,30.3153,30.2323,30.2876,83803.0
2018-05-15 14:00:00,32.85,32.88,32.78,32.85,124553.0,30.2969,30.3245,30.2323,30.2969,124553.0
2018-05-15 14:30:00,32.86,32.95,32.82,32.82,102704.0,30.3061,30.3891,30.2692,30.2692,102704.0
2018-05-15 15:00:00,32.82,32.88,32.81,32.82,194575.0,30.2692,30.3245,30.26,30.2692,194575.0
2018-05-15 15:30:00,32.81,32.9,32.81,32.83,512049.0,30.26,30.343,30.26,30.2784,512049.0
2018-05-16 09:30:00,32.86,33.07,32.84,33.01,247888.0,30.3061,30.4998,30.2876,30.4444,247888.0
2018-05-16 10:00:00,33.02,33.05,32.85,32.85,66128.0,30.4537,30.4813,30.2969,30.2969,66128.0
2018-05-16 10:30:00,32.85,32.92,32.82,32.86,52160.0,30.2969,30.3614,30.2692,30.3061,52160.0
2018-05-16 11:00:00,32.85,32.9,32.83,32.89,64488.0,30.2969,30.343,30.2784,30.3338,64488.0
2018-05-16 11:30:00,32.88,32.88,32.81,32.83,41950.0,30.3245,30.3245,30.26,30.2784,41950.0
2018-05-16 12:00:00,32.84,32.86,32.78,32.86,46490.0,30.2876,30.3061,30.2323,30.3061,46490.0
2018-05-16 12:30:00,32.84,32.89,32.81,32.89,36815.0,30.2876,30.3338,30.26,30.3338,36815.0
2018-05-16 13:00:00,32.88,32.94,32.87,32.91,99831.0,30.3245,30.3799,30.3153,30.3522,99831.0
2018-05-16 13:30:00,32.91,32.95,32.89,32.92,28797.0,30.3522,30.3891,30.3338,30.3614,28797.0
2018-05-16 14:00:00,32.92,32.99,32.89,32.9,78092.0,30.3614,30.426,30.3338,30.343,78092.0
2018-05-16 14:30:00,32.89,32.89,32.84,32.84,32863.0,30.3338,30.3338,30.2876,30.2876,32863.0
2018-05-16 15:00:00,32.83,32.87,32.82,32.84,21266.0,30.2784,30.3153,30.2692,30.2876,21266.0
2018-05-16 15:30:00,32.84,32.86,32.8,32.84,237050.0,30.2876,30.3061,30.2507,30.2876,237050.0
2018-05-17 09:30:00,32.8,32.84,32.72,32.77,129312.0,30.2507,30.2876,30.177,30.2231,129312.0
2018-05-17 10:00:00,32.76,32.81,32.71,32.77,84776.0,30.2139,30.26,30.1677,30.2231,84776.0
2018-05-17 10:30:00,32.77,32.8,32.72,32.78,42424.0,30.2231,30.2507,30.177,30.2323,42424.0
2018-05-17 11:00:00,32.78,32.8,32.74,32.77,79674.0,30.2323,30.2507,30.1954,30.2231,79674.0
2018-05-17 11:30:00,32.78,32.79,32.7,32.73,60045.0,30.2323,30.2415,30.1585,30.1862,60045.0
2018-05-17 12:00:00,32.73,32.81,32.73,32.8,53093.0,30.1862,30.26,30.1862,30.2507,53093.0
2018-05-17 12:30:00,32.8,32.83,32.78,32.82,18158.0,30.2507,30.2784,30.2323,30.2692,18158.0
2018-05-17 13:00:00,32.82,32.83,32.79,32.81,36862.0,30.2692,30.2784,30.2415,30.26,36862.0
2018-05-17 13:30:00,32.81,32.82,32.79,32.8,18228.0,30.26,30.2692,30.2415,30.2507,18228.0
2018-05-17 14:00:00,32.8,32.81,32.78,32.81,28464.0,30.2507,30.26,30.2323,30.26,28464.0
2018-05-17 14:30:00,32.82,32.87,32.82,32.84,50916.0,30.2692,30.3153,30.2692,30.2876,50916.0
2018-05-17 15:00:00,32.84,32.87,32.8,32.81,27937.0,30.2876,30.3153,30.2507,30.26,27937.0
2018-05-17 15:30:00,32.81,32.87,32.77,32.83,107089.0,30.26,30.3153,30.2231,30.2784,107089.0
2018-05-18 09:30:00,32.65,32.87,32.58,32.78,249481.0,30.1124,30.3153,30.0478,30.2323,249481.0
2018-05-18 10:00:00,32.77,32.87,32.74,32.86,170706.0,30.2231,30.3153,30.1954,30.3061,170706.0
2018-05-18 10:30:00,32.86,33.05,32.82,33.02,310269.0,30.3061,30.4813,30.2692,30.4537,310269.0
2018-05-18 11:00:00,33.03,33.05,32.93,32.95,47149.0,30.4629,30.4813,30.3706,30.3891,47149.0
2018-05-18 11:30:00,32.94,32.98,32.94,32.96,30441.0,30.3799,30.4168,30.3799,30.3983,30441.0
2018-05-18 12:00:00,32.96,33.0,32.94,32.99,34211.0,30.3983,30.4352,30.3799,30.426,34211.0
2018-05-18 12:30:00,32.99,33.0,32.97,32.99,10677.0,30.426,30.4352,30.4075,30.426,10677.0
2018-05-18 13:00:00,32.98,33.01,32.97,32.97,10577.0,30.4168,30.4444,30.4075,30.4075,10577.0
2018-05-18 13:30:00,32.98,32.99,32.94,32.95,20314.0,30.4168,30.426,30.3799,30.3891,20314.0
2018-05-18 14:00:00,32.95,33.01,32.92,32.98,71133.0,30.3891,30.4444,30.3614,30.4168,71133.0
2018-05-18 14:30:00,32.97,33.01,32.96,33.01,62990.0,30.4075,30.4444,30.3983,30.4444,62990.0
2018-05-18 15:00:00,33.02,33.06,33.01,33.04,70524.0,30.4537,30.4905,30.4444,30.4721,70524.0
2018-05-18 15:30:00,33.04,33.05,32.83,32.84,370970.0,30.4721,30.4813,30.2784,30.2876,370970.0
2018-05-21 09:30:00,32.9,32.99,32.82,32.89,172514.0,30.343,30.426,30.2692,30.3338,172514.0
2018-05-21 10:00:00,32.9,32.94,32.8,32.83,80785.0,30.343,30.3799,30.2507,30.2784,80785.0
2018-05-21 10:30:00,32.83,32.86,32.74,32.81,111632.0,30.2784,30.3061,30.1954,30.26,111632.0
2018-05-21 11:00:00,32.82,32.87,32.8,32.86,88293.0,30.2692,30.3153,30.2507,30.3061,88293.0
2018-05-21 11:30:00,32.86,32.91,32.83,32.91,32488.0,30.3061,30.3522,30.2784,30.3522,32488.0
2018-05-21 12:00:00,32.91,32.94,32.89,32.9,39000.0,30.3522,30.3799,30.3338,30.343,39000.0
2018-05-21 12:30:00,32.9,32.92,32.87,32.91,20921.0,30.343,30.3614,30.3153,30.3522,20921.0
2018-05-21 13:00:00,32.91,32.97,32.9,32.96,65395.0,30.3522,30.4075,30.343,30.3983,65395.0
2018-05-21 13:30:00,32.97,33.0,32.95,32.98,23989.0,30.4075,30.4352,30.3891,30.4168,23989.0
2018-05-21 14:00:00,32.99,33.01,32.95,32.96,91533.0,30.426,30.4444,30.3891,30.3983,91533.0
2018-05-21 14:30:00,32.97,33.0,32.94,32.98,66142.0,30.4075,30.4352,30.3799,30.4168,66142.0
2018-05-21 15:00:00,32.97,33.02,32.96,33.01,93352.0,30.4075,30.4537,30.3983,30.4444,93352.0
2018-05-21 15:30:00,33.0,33.14,33.0,33.12,287837.0,30.4352,30.5643,30.4352,30.5459,287837.0
2018-05-22 09:30:00,33.15,33.23,33.07,33.12,205881.0,30.5735,30.6473,30.4998,30.5459,205881.0
2018-05-22 10:00:00,33.11,33.13,33.03,33.13,165276.0,30.5367,30.5551,30.4629,30.5551,165276.0
2018-05-22 10:30:00,33.13,33.14,33.04,33.04,106638.0,30.5551,30.5643,30.4721,30.4721,106638.0
2018-05-22 11:00:00,33.04,33.09,33.02,33.05,97993.0,30.4721,30.5182,30.4537,30.4813,97993.0
2018-05-22 11:30:00,33.06,33.12,33.03,33.05,96640.0,30.4905,30.5459,30.4629,30.4813,96640.0
2018-05-22 12:00:00,33.05,33.06,32.98,33.0,86056.0,30.4813,30.4905,30.4168,30.4352,86056.0
2018-05-22 12:30:00,33.0,33.08,33.0,33.06,111793.0,30.4352,30.509,30.4352,30.4905,111793.0
2018-05-22 13:00:00,33.06,33.06,32.97,33.01,47806.0,30.4905,30.4905,30.4075,30.4444,47806.0
2018-05-22 13:30:00,33.0,33.03,32.96,32.99,47186.0,30.4352,30.4629,30.3983,30.426,47186.0
2018-05-22 14:00:00,32.99,32.99,32.93,32.96,47686.0,30.426,30.426,30.3706,30.3983,47686.0
2018-05-22 14:30:00,32.95,32.96,32.89,32.89,96640.0,30.3891,30.3983,30.3338,30.3338,96640.0
2018-05-22 15:00:00,32.89,32.92,32.83,32.9,169409.0,30.3338,30.3614,30.2784,30.343,169409.0
2018-05-22 15:30:00,32.9,32.9,32.73,32.74,408505.0,30.343,30.343,30.1862,30.1954,408505.0
2018-05-23 09:30:00,32.63,32.83,32.6,32.8,269667.0,30.094,30.2784,30.0663,30.2507,269667.0
2018-05-23 10:00:00,32.78,32.85,32.74,32.82,87578.0,30.2323,30.2969,30.1954,30.2692,87578.0
2018-05-23 10:30:00,32.81,32.83,32.74,32.81,158687.0,30.26,30.2784,30.1954,30.26,158687.0
2018-05-23 11:00:00,32.82,32.93,32.8,32.89,218789.0,30.2692,30.3706,30.2507,30.3338,218789.0
2018-05-23 11:30:00,32.9,32.92,32.82,32.84,82705.0,30.343,30.3614,30.2692,30.2876,82705.0
2018-05-23 12:00:00,32.85,32.87,32.79,32.8,35909.0,30.2969,30.3153,30.2415,30.2507,35909.0
2018-05-23 12:30:00,32.79,32.83,32.74,32.77,34649.0,30.2415,30.2784,30.1954,30.2231,34649.0
2018-05-23 13:00:00,32.76,32.77,32.7,32.72,36843.0,30.2139,30.2231,30.1585,30.177,36843.0
2018-05-23 13:30:00,32.73,32.75,32.69,32.74,63545.0,30.1862,30.2046,30.1493,30.1954,63545.0
2018-05-23 14:00:00,32.74,33.01,32.72,33.01,382496.0,30.1954,30.4444,30.177,30.4444,382496.0
2018-05-23 14:30:00,33.01,33.13,33.0,33.06,345879.0,30.4444,30.5551,30.4352,30.4905,345879.0
2018-05-23 15:00:00,33.06,33.08,32.96,32.99,133917.0,30.4905,30.509,30.3983,30.426,133917.0
2018-05-23 15:30:00,33.0,33.09,32.94,33.06,581023.0,30.4352,30.5182,30.3799,30.4905,581023.0
2018-05-24 09:30:00,33.18,33.48,33.14,33.46,417988.0,30.6012,30.8779,30.5643,30.8595,417988.0
2018-05-24 10:00:00,33.45,33.51,33.32,33.37,284833.0,30.8502,30.9056,30.7303,30.7764,284833.0
2018-05-24 10:30:00,33.37,33.44,33.36,33.4,116857.0,30.7764,30.841,30.7672,30.8041,116857.0
2018-05-24 11:00:00,33.4,33.44,33.38,33.41,103995.0,30.8041,30.841,30.7857,30.8133,103995.0
2018-05-24 11:30:00,33.42,33.43,33.33,33.33,97555.0,30.8226,30.8318,30.7396,30.7396,97555.0
2018-05-24 12:00:00,33.36,33.36,33.26,33.27,201814.0,30.7672,30.7672,30.675,30.6842,201814.0
2018-05-24 12:30:00,33.26,33.32,33.24,33.3,50302.0,30.675,30.7303,30.6566,30.7119,50302.0
2018-05-24 13:00:00,33.32,33.37,33.31,33.35,34441.0,30.7303,30.7764,30.7211,30.758,34441.0
2018-05-24 13:30:00,33.36,33.39,33.34,33.37,65429.0,30.7672,30.7949,30.7488,30.7764,65429.0
2018-05-24 14:00:00,33.36,33.36,33.32,33.35,38712.0,30.7672,30.7672,30.7303,30.758,38712.0
2018-05-24 14:30:00,33.36,33.42,33.34,33.41,97261.0,30.7672,30.8226,30.7488,30.8133,97261.0
2018-05-24 15:00:00,33.41,33.49,33.4,33.47,277228.0,30.8133,30.8871,30.8041,30.8687,277228.0
2018-05-24 15:30:00,33.47,33.51,33.4,33.49,708679.0,30.8687,30.9056,30.8041,30.8871,708679.0
2018-05-25 09:30:00,33.27,33.27,33.02,33.1,437190.0,30.6842,30.6842,30.4537,30.5274,437190.0
2018-05-25 10:00:00,33.1,33.22,33.09,33.15,287098.0,30.5274,30.6381,30.5182,30.5735,287098.0
2018-05-25 10:30:00,33.15,33.18,33.08,33.13,147531.0,30.5735,30.6012,30.509,30.5551,147531.0
2018-05-25 11:00:00,33.13,33.13,33.06,33.12,96995.0,30.5551,30.5551,30.4905,30.5459,96995.0
2018-05-25 11:30:00,33.12,33.17,33.09,33.11,70529.0,30.5459,30.592,30.5182,30.5367,70529.0
2018-05-25 12:00:00,33.11,33.14,33.08,33.08,49021.0,30.5367,30.5643,30.509,30.509,49021.0
2018-05-25 12:30:00,33.08,33.11,33.06,33.06,89782.0,30.509,30.5367,30.4905,30.4905,89782.0
2018-05-25 13:00:00,33.05,33.1,33.04,33.05,105941.0,30.4813,30.5274,30.4721,30.4813,105941.0
2018-05-25 13:30:00,33.04,33.06,32.99,33.03,112014.0,30.4721,30.4905,30.426,30.4629,112014.0
2018-05-25 14:00:00,33.04,33.04,33.0,33.01,107914.0,30.4721,30.4721,30.4352,30.4444,107914.0
2018-05-25 14:30:00,33.01,33.03,32.89,32.9,139323.0,30.4444,30.4629,30.3338,30.343,139323.0
2018-05-25 15:00:00,32.9,32.91,32.8,32.86,272963.0,30.343,30.3522,30.2507,30.3061,272963.0
2018-05-25 15:30:00,32.85,32.92,32.84,32.89,389390.0,30.2969,30.3614,30.2876,30.3338,389390.0
2018-05-29 09:30:00,32.53,32.74,32.45,32.69,467984.0,30.0017,30.1954,29.928,30.1493,467984.0
2018-05-29 10:00:00,32.69,32.75,32.66,32.67,194909.0,30.1493,30.2046,30.1216,30.1309,194909.0
2018-05-29 10:30:00,32.67,32.91,32.62,32.87,511929.0,30.1309,30.3522,30.0847,30.3153,511929.0
2018-05-29 11:00:00,32.88,32.89,32.77,32.77,85991.0,30.3245,30.3338,30.2231,30.2231,85991.0
2018-05-29 11:30:00,32.76,32.8,32.69,32.73,106342.0,30.2139,30.2507,30.1493,30.1862,106342.0
2018-05-29 12:00:00,32.72,32.8,32.71,32.76,97046.0,30.177,30.2507,30.1677,30.2139,97046.0
2018-05-29 12:30:00,32.77,32.79,32.72,32.78,55107.0,30.2231,30.2415,30.177,30.2323,55107.0
2018-05-29 13:00:00,32.78,32.8,32.7,32.72,59837.0,30.2323,30.2507,30.1585,30.177,59837.0
2018-05-29 13:30:00,32.69,32.74,32.68,32.74,47382.0,30.1493,30.1954,30.1401,30.1954,47382.0
2018-05-29 14:00:00,32.73,32.8,32.69,32.78,94591.0,30.1862,30.2507,30.1493,30.2323,94591.0
2018-05-29 14:30:00,32.79,32.8,32.69,32.71,92242.0,30.2415,30.2507,30.1493,30.1677,92242.0
2018-05-29 15:00:00,32.72,32.72,32.66,32.67,71153.0,30.177,30.177,30.1216,30.1309,71153.0
2018-05-29 15:30:00,32.67,32.72,32.62,32.65,298736.0,30.1309,30.177,30.0847,30.1124,298736.0
2018-05-30 09:30:00,32.82,32.95,32.79,32.85,175495.0,30.2692,30.3891,30.2415,30.2969,175495.0
2018-05-30 10:00:00,32.85,32.91,32.85,32.87,143055.0,30.2969,30.3522,30.2969,30.3153,143055.0
2018-05-30 10:30:00,32.86,32.92,32.84,32.87,109453.0,30.3061,30.3614,30.2876,30.3153,109453.0
2018-05-30 11:00:00,32.87,32.91,32.87,32.89,36114.0,30.3153,30.3522,30.3153,30.3338,36114.0
2018-05-30 11:30:00,32.88,33.05,32.88,33.05,165393.0,30.3245,30.4813,30.3245,30.4813,165393.0
2018-05-30 12:00:00,33.06,33.12,32.91,32.94,173892.0,30.4905,30.5459,30.3522,30.3799,173892.0
2018-05-30 12:30:00,32.94,32.94,32.87,32.91,54345.0,30.3799,30.3799,30.3153,30.3522,54345.0
2018-05-30 13:00:00,32.92,32.98,32.9,32.98,29762.0,30.3614,30.4168,30.343,30.4168,29762.0
2018-05-30 13:30:00,32.97,33.01,32.96,33.0,51373.0,30.4075,30.4444,30.3983,30.4352,51373.0
2018-05-30 14:00:00,33.0,33.03,32.95,32.95,64036.0,30.4352,30.4629,30.3891,30.3891,64036.0
2018-05-30 14:30:00,32.94,32.94,32.9,32.93,33759.0,30.3799,30.3799,30.343,30.3706,33759.0
2018-05-30 15:00:00,32.94,33.05,32.94,33.02,103879.0,30.3799,30.4813,30.3799,30.4537,103879.0
2018-05-30 15:30:00,33.03,33.1,33.01,33.08,360832.0,30.4629,30.5274,30.4444,30.509,360832.0
2018-05-31 09:30:00,33.04,33.09,32.95,32.98,167682.0,30.4721,30.5182,30.3891,30.4168,167682.0
2018-05-31 10:00:00,32.98,33.08,32.98,33.06,170391.0,30.4168,30.509,30.4168,30.4905,170391.0
2018-05-31 10:30:00,33.08,33.09,32.96,32.96,85671.0,30.509,30.5182,30.3983,30.3983,85671.0
2018-05-31 11:00:00,32.96,32.96,32.75,32.79,253923.0,30.3983,30.3983,30.2046,30.2415,253923.0
2018-05-31 11:30:00,32.78,32.87,32.77,32.8,137211.0,30.2323,30.3153,30.2231,30.2507,137211.0
2018-05-31 12:00:00,32.8,32.88,32.77,32.78,86352.0,30.2507,30.3245,30.2231,30.2323,86352.0
2018-05-31 12:30:00,32.78,32.87,32.77,32.86,75175.0,30.2323,30.3153,30.2231,30.3061,75175.0
2018-05-31 13:00:00,32.85,32.86,32.75,32.79,74142.0,30.2969,30.3061,30.2046,30.2415,74142.0
2018-05-31 13:30:00,32.79,32.83,32.78,32.79,57374.0,30.2415,30.2784,30.2323,30.2415,57374.0
2018-05-31 14:00:00,32.79,32.82,32.76,32.81,78892.0,30.2415,30.2692,30.2139,30.26,78892.0
2018-05-31 14:30:00,32.8,32.83,32.76,32.81,131929.0,30.2507,30.2784,30.2139,30.26,131929.0
2018-05-31 15:00:00,32.81,32.82,32.78,32.8,106699.0,30.26,30.2692,30.2323,30.2507,106699.0
2018-05-31 15:30:00,32.81,32.83,32.71,32.73,415473.0,30.26,30.2784,30.1677,30.1862,415473.0
2018-06-01 09:30:00,32.71,32.8,32.52,32.74,436721.0,30.1677,30.2507,29.9925,30.1954,436721.0
2018-06-01 10:00:00,32.75,32.85,32.7,32.76,267511.0,30.2046,30.2969,30.1585,30.2139,267511.0
2018-06-01 10:30:00,32.76,32.87,32.74,32.86,120067.0,30.2139,30.3153,30.1954,30.3061,120067.0
2018-06-01 11:00:00,32.85,32.92,32.79,32.87,169202.0,30.2969,30.3614,30.2415,30.3153,169202.0
2018-06-01 11:30:00,32.87,32.93,32.86,32.88,64667.0,30.3153,30.3706,30.3061,30.3245,64667.0
2018-06-01 12:00:00,32.88,32.96,32.88,32.9,99987.0,30.3245,30.3983,30.3245,30.343,99987.0
2018-06-01 12:30:00,32.91,32.92,32.85,32.88,153764.0,30.3522,30.3614,30.2969,30.3245,153764.0
2018-06-01 13:00:00,32.88,32.93,32.87,32.88,31712.0,30.3245,30.3706,30.3153,30.3245,31712.0
2018-06-01 13:30:00,32.87,32.87,32.82,32.85,61876.0,30.3153,30.3153,30.2692,30.2969,61876.0
2018-06-01 14:00:00,32.85,32.85,32.79,32.82,42343.0,30.2969,30.2969,30.2415,30.2692,42343.0
2018-06-01 14:30:00,32.82,32.82,32.76,32.78,36033.0,30.2692,30.2692,30.2139,30.2323,36033.0
2018-06-01 15:00:00,32.78,32.78,32.69,32.71,40266.0,30.2323,30.2323,30.1493,30.1677,40266.0
2018-06-01 15:30:00,32.72,32.82,32.72,32.79,202732.0,30.177,30.2692,30.177,30.2415,202732.0
2018-06-04 09:30:00,33.12,33.12,32.89,32.92,179418.0,30.5459,30.5459,30.3338,30.3614,179418.0
2018-06-04 10:00:00,32.93,32.94,32.8,32.86,72082.0,30.3706,30.3799,30.2507,30.3061,72082.0
2018-06-04 10:30:00,32.86,32.87,32.82,32.83,37863.0,30.3061,30.3153,30.2692,30.2784,37863.0
2018-06-04 11:00:00,32.83,32.87,32.79,32.85,112795.0,30.2784,30.3153,30.2415,30.2969,112795.0
2018-06-04 11:30:00,32.84,32.9,32.81,32.9,21591.0,30.2876,30.343,30.26,30.343,21591.0
2018-06-04 12:00:00,32.89,32.89,32.85,32.85,11264.0,30.3338,30.3338,30.2969,30.2969,11264.0
2018-06-04 12:30:00,32.84,32.88,32.82,32.84,9176.0,30.2876,30.3245,30.2692,30.2876,9176.0
2018-06-04 13:00:00,32.85,32.87,32.83,32.86,14621.0,30.2969,30.3153,30.2784,30.3061,14621.0
2018-06-04 13:30:00,32.85,32.86,32.83,32.85,14212.0,30.2969,30.3061,30.2784,30.2969,14212.0
2018-06-04 14:00:00,32.85,32.85,32.83,32.83,10608.0,30.2969,30.2969,30.2784,30.2784,10608.0
2018-06-04 14:30:00,32.82,32.82,32.79,32.8,11604.0,30.2692,30.2692,30.2415,30.2507,11604.0
2018-06-04 15:00:00,32.8,32.83,32.78,32.78,16231.0,30.2507,30.2784,30.2323,30.2323,16231.0
2018-06-04 15:30:00,32.78,32.81,32.76,32.79,165251.0,30.2323,30.26,30.2139,30.2415,165251.0
2018-06-05 09:30:00,32.81,32.82,32.73,32.76,118671.0,30.26,30.2692,30.1862,30.2139,118671.0
2018-06-05 10:00:00,32.76,32.76,32.66,32.75,306499.0,30.2139,30.2139,30.1216,30.2046,306499.0
2018-06-05 10:30:00,32.75,32.81,32.74,32.8,92308.0,30.2046,30.26,30.1954,30.2507,92308.0
2018-06-05 11:00:00,32.82,32.84,32.77,32.8,107422.0,30.2692,30.2876,30.2231,30.2507,107422.0
2018-06-05 11:30:00,32.81,32.87,32.81,32.87,71940.0,30.26,30.3153,30.26,30.3153,71940.0
2018-06-05 12:00:00,32.87,32.98,32.85,32.98,180817.0,30.3153,30.4168,30.2969,30.4168,180817.0
2018-06-05 12:30:00,32.98,32.99,32.87,32.93,185088.0,30.4168,30.426,30.3153,30.3706,185088.0
2018-06-05 13:00:00,32.94,33.01,32.94,32.97,93615.0,30.3799,30.4444,30.3799,30.4075,93615.0
2018-06-05 13:30:00,32.97,32.98,32.91,32.97,69163.0,30.4075,30.4168,30.3522,30.4075,69163.0
2018-06-05 14:00:00,32.97,32.97,32.9,32.94,66051.0,30.4075,30.4075,30.343,30.3799,66051.0
2018-06-05 14:30:00,32.94,32.96,32.9,32.94,75060.0,30.3799,30.3983,30.343,30.3799,75060.0
2018-06-05 15:00:00,32.94,32.97,32.93,32.95,92742.0,30.3799,30.4075,30.3706,30.3891,92742.0
2018-06-05 15:30:00,32.95,32.97,32.92,32.95,260243.0,30.3891,30.4075,30.3614,30.3891,260243.0
2018-06-06 09:30:00,33.02,33.13,32.99,33.09,174128.0,30.4537,30.5551,30.426,30.5182,174128.0
2018-06-06 10:00:00,33.08,33.1,33.02,33.04,167559.0,30.509,30.5274,30.4537,30.4721,167559.0
2018-06-06 10:30:00,33.04,33.04,32.97,32.99,77062.0,30.4721,30.4721,30.4075,30.426,77062.0
2018-06-06 11:00:00,32.99,33.03,32.98,32.98,22418.0,30.426,30.4629,30.4168,30.4168,22418.0
2018-06-06 11:30:00,32.99,33.04,32.99,33.03,27035.0,30.426,30.4721,30.426,30.4629,27035.0
2018-06-06 12:00:00,33.03,33.03,32.97,32.97,43528.0,30.4629,30.4629,30.4075,30.4075,43528.0
2018-06-06 12:30:00,32.97,32.97,32.9,32.92,38849.0,30.4075,30.4075,30.343,30.3614,38849.0
2018-06-06 13:00:00,32.9,32.93,32.88,32.89,60747.0,30.343,30.3706,30.3245,30.3338,60747.0
2018-06-06 13:30:00,32.88,32.9,32.81,32.85,44897.0,30.3245,30.343,30.26,30.2969,44897.0
2018-06-06 14:00:00,32.84,32.9,32.83,32.88,92210.0,30.2876,30.343,30.2784,30.3245,92210.0
2018-06-06 14:30:00,32.87,32.9,32.87,32.88,42503.0,30.3153,30.343,30.3153,30.3245,42503.0
2018-06-06 15:00:00,32.88,32.99,32.86,32.98,144361.0,30.3245,30.426,30.3061,30.4168,144361.0
2018-06-06 15:30:00,32.97,33.04,32.95,33.01,332789.0,30.4075,30.4721,30.3891,30.4444,332789.0
2018-06-07 09:30:00,33.0,33.08,32.95,33.01,131005.0,30.4352,30.509,30.3891,30.4444,131005.0
2018-06-07 10:00:00,33.02,33.05,33.0,33.02,41254.0,30.4537,30.4813,30.4352,30.4537,41254.0
2018-06-07 10:30:00,33.03,33.04,32.99,33.02,39603.0,30.4629,30.4721,30.426,30.4537,39603.0
2018-06-07 11:00:00,33.01,33.02,32.97,32.98,25133.0,30.4444,30.4537,30.4075,30.4168,25133.0
2018-06-07 11:30:00,32.97,32.99,32.91,32.97,51317.0,30.4075,30.426,30.3522,30.4075,51317.0
2018-06-07 12:00:00,32.97,32.99,32.96,32.99,23345.0,30.4075,30.426,30.3983,30.426,23345.0
2018-06-07 12:30:00,32.98,32.98,32.94,32.96,31730.0,30.4168,30.4168,30.3799,30.3983,31730.0
2018-06-07 13:00:00,32.94,33.03,32.93,32.99,51809.0,30.3799,30.4629,30.3706,30.426,51809.0
2018-06-07 13:30:00,33.0,33.02,32.9,32.92,78692.0,30.4352,30.4537,30.343,30.3614,78692.0
2018-06-07 14:00:00,32.92,32.97,32.87,32.96,48865.0,30.3614,30.4075,30.3153,30.3983,48865.0
2018-06-07 14:30:00,32.96,32.97,32.92,32.92,29128.0,30.3983,30.4075,30.3614,30.3614,29128.0
2018-06-07 15:00:00,32.91,32.97,32.9,32.95,25003.0,30.3522,30.4075,30.343,30.3891,25003.0
2018-06-07 15:30:00,32.95,32.98,32.92,32.96,94544.0,30.3891,30.4168,30.3614,30.3983,94544.0
2018-06-08 09:30:00,32.95,32.95,32.81,32.87,151100.0,30.3891,30.3891,30.26,30.3153,151100.0
2018-06-08 10:00:00,32.89,32.89,32.81,32.84,49990.0,30.3338,30.3338,30.26,30.2876,49990.0
2018-06-08 10:30:00,32.84,32.86,32.75,32.78,118337.0,30.2876,30.3061,30.2046,30.2323,118337.0
2018-06-08 11:00:00,32.79,32.8,32.74,32.75,45768.0,30.2415,30.2507,30.1954,30.2046,45768.0
2018-06-08 11:30:00,32.75,32.79,32.73,32.78,72066.0,30.2046,30.2415,30.1862,30.2323,72066.0
2018-06-08 12:00:00,32.79,32.81,32.77,32.77,25290.0,30.2415,30.26,30.2231,30.2231,25290.0
2018-06-08 12:30:00,32.77,32.78,32.74,32.78,21601.0,30.2231,30.2323,30.1954,30.2323,21601.0
2018-06-08 13:00:00,32.78,32.82,32.77,32.82,33112.0,30.2323,30.2692,30.2231,30.2692,33112.0
2018-06-08 13:30:00,32.81,32.83,32.78,32.8,37309.0,30.26,30.2784,30.2323,30.2507,37309.0
2018-06-08 14:00:00,32.81,32.81,32.78,32.79,16223.0,30.26,30.26,30.2323,30.2415,16223.0
2018-06-08 14:30:00,32.79,32.81,32.77,32.77,24280.0,30.2415,30.26,30.2231,30.2231,24280.0
2018-06-08 15:00:00,32.78,32.79,32.75,32.78,40039.0,30.2323,30.2415,30.2046,30.2323,40039.0
2018-06-08 15:30:00,32.78,32.85,32.74,32.75,307137.0,30.2323,30.2969,30.1954,30.2046,307137.0
2018-06-11 09:30:00,32.79,32.99,32.74,32.94,214391.0,30.2415,30.426,30.1954,30.3799,214391.0
2018-06-11 10:00:00,32.96,33.02,32.95,32.99,94832.0,30.3983,30.4537,30.3891,30.426,94832.0
2018-06-11 10:30:00,32.98,32.99,32.9,32.92,39160.0,30.4168,30.426,30.343,30.3614,39160.0
2018-06-11 11:00:00,32.92,32.99,32.9,32.95,86086.0,30.3614,30.426,30.343,30.3891,86086.0
2018-06-11 11:30:00,32.95,32.95,32.89,32.91,60986.0,30.3891,30.3891,30.3338,30.3522,60986.0
2018-06-11 12:00:00,32.91,32.91,32.89,32.89,17551.0,30.3522,30.3522,30.3338,30.3338,17551.0
2018-06-11 12:30:00,32.89,32.91,32.88,32.9,10635.0,30.3338,30.3522,30.3245,30.343,10635.0
2018-06-11 13:00:00,32.9,32.92,32.89,32.89,15953.0,30.343,30.3614,30.3338,30.3338,15953.0
2018-06-11 13:30:00,32.89,32.89,32.87,32.87,15880.0,30.3338,30.3338,30.3153,30.3153,15880.0
2018-06-11 14:00:00,32.87,32.93,32.87,32.93,43125.0,30.3153,30.3706,30.3153,30.3706,43125.0
2018-06-11 14:30:00,32.92,33.01,32.9,33.01,125282.0,30.3614,30.4444,30.343,30.4444,125282.0
2018-06-11 15:00:00,33.02,33.06,32.99,33.04,224614.0,30.4537,30.4905,30.426,30.4721,224614.0
2018-06-11 15:30:00,33.04,33.16,32.97,32.98,1333692.0,30.4721,30.5828,30.4075,30.4168,1333692.0
2018-06-12 09:30:00,32.84,32.98,32.84,32.93,228694.0,30.2876,30.4168,30.2876,30.3706,228694.0
2018-06-12 10:00:00,32.92,32.99,32.91,32.94,69415.0,30.3614,30.426,30.3522,30.3799,69415.0
2018-06-12 10:30:00,32.92,33.02,32.92,33.0,51557.0,30.3614,30.4537,30.3614,30.4352,51557.0
2018-06-12 11:00:00,33.01,33.01,32.93,32.98,55141.0,30.4444,30.4444,30.3706,30.4168,55141.0
2018-06-12 11:30:00,32.99,32.99,32.92,32.93,32270.0,30.426,30.426,30.3614,30.3706,32270.0
2018-06-12 12:00:00,32.93,32.95,32.91,32.92,28841.0,30.3706,30.3891,30.3522,30.3614,28841.0
2018-06-12 12:30:00,32.91,32.94,32.89,32.93,11030.0,30.3522,30.3799,30.3338,30.3706,11030.0
2018-06-12 13:00:00,32.93,32.93,32.86,32.92,90964.0,30.3706,30.3706,30.3061,30.3614,90964.0
2018-06-12 13:30:00,32.91,32.91,32.86,32.88,40152.0,30.3522,30.3522,30.3061,30.3245,40152.0
2018-06-12 14:00:00,32.89,32.89,32.83,32.83,44127.0,30.3338,30.3338,30.2784,30.2784,44127.0
2018-06-12 14:30:00,32.84,32.87,32.83,32.84,13365.0,30.2876,30.3153,30.2784,30.2876,13365.0
2018-06-12 15:00:00,32.83,32.85,32.8,32.8,86995.0,30.2784,30.2969,30.2507,30.2507,86995.0
2018-06-12 15:30:00,32.81,32.9,32.8,32.84,281040.0,30.26,30.343,30.2507,30.2876,281040.0
2018-06-13 09:30:00,32.86,32.96,32.86,32.88,205705.0,30.3061,30.3983,30.3061,30.3245,205705.0
2018-06-13 10:00:00,32.88,32.89,32.82,32.82,41675.0,30.3245,30.3338,30.2692,30.2692,41675.0
2018-06-13 10:30:00,32.82,32.86,32.82,32.85,31280.0,30.2692,30.3061,30.2692,30.2969,31280.0
2018-06-13 11:00:00,32.85,32.89,32.83,32.86,26848.0,30.2969,30.3338,30.2784,30.3061,26848.0
2018-06-13 11:30:00,32.87,32.91,32.87,32.88,21491.0,30.3153,30.3522,30.3153,30.3245,21491.0
2018-06-13 12:00:00,32.87,32.88,32.85,32.86,31437.0,30.3153,30.3245,30.2969,30.3061,31437.0
2018-06-13 12:30:00,32.87,32.87,32.82,32.82,20574.0,30.3153,30.3153,30.2692,30.2692,20574.0
2018-06-13 13:00:00,32.83,32.85,32.82,32.83,12072.0,30.2784,30.2969,30.2692,30.2784,12072.0
2018-06-13 13:30:00,32.82,32.86,32.81,32.85,33680.0,30.2692,30.3061,30.26,30.2969,33680.0
2018-06-13 14:00:00,32.8,32.91,32.45,32.78,589903.0,30.2507,30.3522,29.928,30.2323,589903.0
2018-06-13 14:30:00,32.76,33.12,32.71,33.09,398907.0,30.2139,30.5459,30.1677,30.5182,398907.0
2018-06-13 15:00:00,33.09,33.11,32.98,33.01,422964.0,30.5182,30.5367,30.4168,30.4444,422964.0
2018-06-13 15:30:00,33.02,33.06,32.99,33.0,287592.0,30.4537,30.4905,30.426,30.4352,287592.0
2018-06-14 09:30:00,33.17,33.31,33.15,33.25,280705.0,30.592,30.7211,30.5735,30.6658,280705.0
2018-06-14 10:00:00,33.25,33.26,33.17,33.17,148540.0,30.6658,30.675,30.592,30.592,148540.0
2018-06-14 10:30:00,33.17,33.26,33.17,33.24,72298.0,30.592,30.675,30.592,30.6566,72298.0
2018-06-14 11:00:00,33.24,33.26,33.21,33.26,73112.0,30.6566,30.675,30.6289,30.675,73112.0
2018-06-14 11:30:00,33.26,33.26,33.14,33.16,65778.0,30.675,30.675,30.5643,30.5828,65778.0
2018-06-14 12:00:00,33.16,33.17,33.1,33.13,44793.0,30.5828,30.592,30.5274,30.5551,44793.0
2018-06-14 12:30:00,33.13,33.18,33.13,33.17,32051.0,30.5551,30.6012,30.5551,30.592,32051.0
2018-06-14 13:00:00,33.18,33.21,33.16,33.21,20245.0,30.6012,30.6289,30.5828,30.6289,20245.0
2018-06-14 13:30:00,33.21,33.21,33.16,33.17,39213.0,30.6289,30.6289,30.5828,30.592,39213.0
2018-06-14 14:00:00,33.17,33.19,33.15,33.18,24682.0,30.592,30.6104,30.5735,30.6012,24682.0
2018-06-14 14:30:00,33.17,33.22,33.14,33.17,117115.0,30.592,30.6381,30.5643,30.592,117115.0
2018-06-14 15:00:00,33.17,33.22,33.16,33.19,143967.0,30.592,30.6381,30.5828,30.6104,143967.0
2018-06-14 15:30:00,33.19,33.23,33.16,33.19,346482.0,30.6104,30.6473,30.5828,30.6104,346482.0
2018-06-15 09:30:00,32.84,32.84,32.63,32.73,634654.0,30.2876,30.2876,30.094,30.1862,634654.0
2018-06-15 10:00:00,32.73,32.77,32.67,32.71,249074.0,30.1862,30.2231,30.1309,30.1677,249074.0
2018-06-15 10:30:00,32.7,32.75,32.56,32.67,481724.0,30.1585,30.2046,30.0294,30.1309,481724.0
2018-06-15 11:00:00,32.67,32.74,32.62,32.74,222348.0,30.1309,30.1954,30.0847,30.1954,222348.0
2018-06-15 11:30:00,32.73,32.75,32.67,32.71,123337.0,30.1862,30.2046,30.1309,30.1677,123337.0
2018-06-15 12:00:00,32.71,32.73,32.63,32.72,194174.0,30.1677,30.1862,30.094,30.177,194174.0
2018-06-15 12:30:00,32.72,32.76,32.68,32.69,94680.0,30.177,30.2139,30.1401,30.1493,94680.0
2018-06-15 13:00:00,32.69,32.73,32.67,32.73,153389.0,30.1493,30.1862,30.1309,30.1862,153389.0
2018-06-15 13:30:00,32.73,32.75,32.67,32.72,110579.0,30.1862,30.2046,30.1309,30.177,110579.0
2018-06-15 14:00:00,32.71,32.71,32.65,32.68,83061.0,30.1677,30.1677,30.1124,30.1401,83061.0
2018-06-15 14:30:00,32.69,32.75,32.66,32.71,197442.0,30.1493,30.2046,30.1216,30.1677,197442.0
2018-06-15 15:00:00,32.71,32.74,32.67,32.67,150014.0,30.1677,30.1954,30.1309,30.1309,150014.0
2018-06-15 15:30:00,32.67,32.79,32.67,32.72,494437.0,30.1309,30.2415,30.1309,30.177,494437.0
2018-06-18 09:30:00,32.7,32.85,32.65,32.81,238220.0,30.1585,30.2969,30.1124,30.26,238220.0
2018-06-18 10:00:00,32.81,32.82,32.66,32.69,124150.0,30.26,30.2692,30.1216,30.1493,124150.0
2018-06-18 10:30:00,32.69,32.72,32.67,32.7,73761.0,30.1493,30.177,30.1309,30.1585,73761.0
2018-06-18 11:00:00,32.7,32.76,32.7,32.73,62635.0,30.1585,30.2139,30.1585,30.1862,62635.0
2018-06-18 11:30:00,32.73,32.74,32.66,32.67,43134.0,30.1862,30.1954,30.1216,30.1309,43134.0
2018-06-18 12:00:00,32.66,32.72,32.66,32.71,19343.0,30.1216,30.177,30.1216,30.1677,19343.0
2018-06-18 12:30:00,32.69,32.76,32.68,32.75,29866.0,30.1493,30.2139,30.1401,30.2046,29866.0
2018-06-18 13:00:00,32.75,32.76,32.74,32.74,51216.0,30.2046,30.2139,30.1954,30.1954,51216.0
2018-06-18 13:30:00,32.74,32.78,32.74,32.77,21608.0,30.1954,30.2323,30.1954,30.2231,21608.0
2018-06-18 14:00:00,32.78,32.83,32.76,32.76,69588.0,30.2323,30.2784,30.2139,30.2139,69588.0
2018-06-18 14:30:00,32.76,32.76,32.71,32.74,37923.0,30.2139,30.2139,30.1677,30.1954,37923.0
2018-06-18 15:00:00,32.74,32.75,32.72,32.74,51117.0,30.1954,30.2046,30.177,30.1954,51117.0
2018-06-18 15:30:00,32.74,32.75,32.71,32.71,182461.0,30.1954,30.2046,30.1677,30.1677,182461.0
2018-06-19 09:30:00,32.42,32.51,32.38,32.47,232471.0,29.9003,29.9833,29.8634,29.9464,232471.0
2018-06-19 10:00:00,32.47,32.51,32.42,32.47,76683.0,29.9464,29.9833,29.9003,29.9464,76683.0
2018-06-19 10:30:00,32.46,32.47,32.42,32.46,92828.0,29.9372,29.9464,29.9003,29.9372,92828.0
2018-06-19 11:00:00,32.46,32.53,32.44,32.51,34987.0,29.9372,30.0017,29.9187,29.9833,34987.0
2018-06-19 11:30:00,32.5,32.56,32.49,32.54,30664.0,29.9741,30.0294,29.9648,30.011,30664.0
2018-06-19 12:00:00,32.55,32.56,32.48,32.49,31625.0,30.0202,30.0294,29.9556,29.9648,31625.0
2018-06-19 12:30:00,32.48,32.55,32.48,32.54,50379.0,29.9556,30.0202,29.9556,30.011,50379.0
2018-06-19 13:00:00,32.54,32.6,32.54,32.56,27748.0,30.011,30.0663,30.011,30.0294,27748.0
2018-06-19 13:30:00,32.55,32.61,32.55,32.57,10241.0,30.0202,30.0755,30.0202,30.0386,10241.0
2018-06-19 14:00:00,32.56,32.61,32.55,32.59,34043.0,30.0294,30.0755,30.0202,30.0571,34043.0
2018-06-19 14:30:00,32.59,32.61,32.52,32.53,20044.0,30.0571,30.0755,29.9925,30.0017,20044.0
2018-06-19 15:00:00,32.53,32.55,32.47,32.53,51160.0,30.0017,30.0202,29.9464,30.0017,51160.0
2018-06-19 15:30:00,32.52,32.53,32.42,32.48,366003.0,29.9925,30.0017,29.9003,29.9556,366003.0
2018-06-20 09:30:00,32.46,32.63,32.4,32.6,215314.0,29.9372,30.094,29.8818,30.0663,215314.0
2018-06-20 10:00:00,32.62,32.63,32.49,32.52,131769.0,30.0847,30.094,29.9648,29.9925,131769.0
2018-06-20 10:30:00,32.52,32.53,32.46,32.51,27550.0,29.9925,30.0017,29.9372,29.9833,27550.0
2018-06-20 11:00:00,32.49,32.55,32.49,32.52,30914.0,29.9648,30.0202,29.9648,29.9925,30914.0
2018-06-20 11:30:00,32.52,32.52,32.48,32.52,20237.0,29.9925,29.9925,29.9556,29.9925,20237.0
2018-06-20 12:00:00,32.53,32.53,32.44,32.44,35706.0,30.0017,30.0017,29.9187,29.9187,35706.0
2018-06-20 12:30:00,32.45,32.47,32.4,32.44,72132.0,29.928,29.9464,29.8818,29.9187,72132.0
2018-06-20 13:00:00,32.44,32.47,32.43,32.44,49912.0,29.9187,29.9464,29.9095,29.9187,49912.0
2018-06-20 13:30:00,32.44,32.45,32.43,32.44,17792.0,29.9187,29.928,29.9095,29.9187,17792.0
2018-06-20 14:00:00,32.43,32.43,32.33,32.33,54882.0,29.9095,29.9095,29.8173,29.8173,54882.0
2018-06-20 14:30:00,32.33,32.33,32.17,32.24,226686.0,29.8173,29.8173,29.6697,29.7343,226686.0
2018-06-20 15:00:00,32.23,32.33,32.22,32.24,98582.0,29.7251,29.8173,29.7158,29.7343,98582.0
2018-06-20 15:30:00,32.24,32.31,32.23,32.27,367881.0,29.7343,29.7988,29.7251,29.7619,367881.0
2018-06-21 09:30:00,32.34,32.34,32.23,32.3,152111.0,29.8265,29.8265,29.7251,29.7896,152111.0
2018-06-21 10:00:00,32.31,32.42,32.26,32.39,215321.0,29.7988,29.9003,29.7527,29.8726,215321.0
2018-06-21 10:30:00,32.39,32.54,32.38,32.44,305701.0,29.8726,30.011,29.8634,29.9187,305701.0
2018-06-21 11:00:00,32.42,32.51,32.42,32.48,109466.0,29.9003,29.9833,29.9003,29.9556,109466.0
2018-06-21 11:30:00,32.47,32.48,32.42,32.45,16924.0,29.9464,29.9556,29.9003,29.928,16924.0
2018-06-21 12:00:00,32.45,32.48,32.4,32.45,76502.0,29.928,29.9556,29.8818,29.928,76502.0
2018-06-21 12:30:00,32.46,32.46,32.42,32.46,21947.0,29.9372,29.9372,29.9003,29.9372,21947.0
2018-06-21 13:00:00,32.45,32.47,32.44,32.46,9729.0,29.928,29.9464,29.9187,29.9372,9729.0
2018-06-21 13:30:00,32.46,32.52,32.45,32.47,42308.0,29.9372,29.9925,29.928,29.9464,42308.0
2018-06-21 14:00:00,32.46,32.47,32.42,32.43,22486.0,29.9372,29.9464,29.9003,29.9095,22486.0
2018-06-21 14:30:00,32.44,32.47,32.42,32.43,19411.0,29.9187,29.9464,29.9003,29.9095,19411.0
2018-06-21 15:00:00,32.44,32.44,32.41,32.42,28068.0,29.9187,29.9187,29.8911,29.9003,28068.0
2018-06-21 15:30:00,32.42,32.42,32.38,32.4,137181.0,29.9003,29.9003,29.8634,29.8818,137181.0
2018-06-22 09:30:00,32.48,32.57,32.48,32.55,111350.0,29.9556,30.0386,29.9556,30.0202,111350.0
2018-06-22 10:00:00,32.56,32.71,32.56,32.65,233027.0,30.0294,30.1677,30.0294,30.1124,233027.0
2018-06-22 10:30:00,32.63,32.7,32.62,32.65,110621.0,30.094,30.1585,30.0847,30.1124,110621.0
2018-06-22 11:00:00,32.65,32.74,32.65,32.72,119352.0,30.1124,30.1954,30.1124,30.177,119352.0
2018-06-22 11:30:00,32.72,32.75,32.7,32.72,67508.0,30.177,30.2046,30.1585,30.177,67508.0
2018-06-22 12:00:00,32.71,32.74,32.69,32.7,74027.0,30.1677,30.1954,30.1493,30.1585,74027.0
2018-06-22 12:30:00,32.69,32.74,32.68,32.69,44649.0,30.1493,30.1954,30.1401,30.1493,44649.0
2018-06-22 13:00:00,32.68,32.74,32.65,32.71,38692.0,30.1401,30.1954,30.1124,30.1677,38692.0
2018-06-22 13:30:00,32.72,32.76,32.69,32.75,96769.0,30.177,30.2139,30.1493,30.2046,96769.0
2018-06-22 14:00:00,32.75,32.76,32.69,32.73,214463.0,30.2046,30.2139,30.1493,30.1862,214463.0
2018-06-22 14:30:00,32.73,32.77,32.73,32.75,105324.0,30.1862,30.2231,30.1862,30.2046,105324.0
2018-06-22 15:00:00,32.76,32.77,32.72,32.75,91240.0,30.2139,30.2231,30.177,30.2046,91240.0
2018-06-22 15:30:00,32.75,32.81,32.73,32.79,322683.0,30.2046,30.26,30.1862,30.2415,322683.0
2018-06-25 09:30:00,32.69,32.76,32.63,32.65,102231.0,30.1493,30.2139,30.094,30.1124,102231.0
2018-06-25 10:00:00,32.65,32.68,32.6,32.66,87498.0,30.1124,30.1401,30.0663,30.1216,87498.0
2018-06-25 10:30:00,32.67,32.69,32.61,32.65,43375.0,30.1309,30.1493,30.0755,30.1124,43375.0
2018-06-25 11:00:00,32.65,32.65,32.53,32.6,79735.0,30.1124,30.1124,30.0017,30.0663,79735.0
2018-06-25 11:30:00,32.59,32.6,32.55,32.55,29553.0,30.0571,30.0663,30.0202,30.0202,29553.0
2018-06-25 12:00:00,32.55,32.55,32.49,32.53,51148.0,30.0202,30.0202,29.9648,30.0017,51148.0
2018-06-25 12:30:00,32.53,32.53,32.45,32.52,39933.0,30.0017,30.0017,29.928,29.9925,39933.0
2018-06-25 13:00:00,32.51,32.56,32.48,32.56,40102.0,29.9833,30.0294,29.9556,30.0294,40102.0
2018-06-25 13:30:00,32.57,32.6,32.55,32.56,40982.0,30.0386,30.0663,30.0202,30.0294,40982.0
2018-06-25 14:00:00,32.57,32.6,32.56,32.56,25484.0,30.0386,30.0663,30.0294,30.0294,25484.0
2018-06-25 14:30:00,32.56,32.59,32.56,32.58,75029.0,30.0294,30.0571,30.0294,30.0478,75029.0
2018-06-25 15:00:00,32.57,32.57,32.49,32.52,68847.0,30.0386,30.0386,29.9648,29.9925,68847.0
2018-06-25 15:30:00,32.51,32.58,32.47,32.52,275340.0,29.9833,30.0478,29.9464,29.9925,275340.0
2018-06-26 09:30:00,32.3,32.31,32.24,32.3,276739.0,29.7896,29.7988,29.7343,29.7896,276739.0
2018-06-26 10:00:00,32.31,32.33,32.26,32.3,138578.0,29.7988,29.8173,29.7527,29.7896,138578.0
2018-06-26 10:30:00,32.29,32.35,32.25,32.35,102938.0,29.7804,29.8357,29.7435,29.8357,102938.0
2018-06-26 11:00:00,32.33,32.44,32.31,32.42,42969.0,29.8173,29.9187,29.7988,29.9003,42969.0
2018-06-26 11:30:00,32.42,32.49,32.4,32.47,56305.0,29.9003,29.9648,29.8818,29.9464,56305.0
2018-06-26 12:00:00,32.48,32.51,32.48,32.49,40317.0,29.9556,29.9833,29.9556,29.9648,40317.0
2018-06-26 12:30:00,32.49,32.51,32.43,32.44,52110.0,29.9648,29.9833,29.9095,29.9187,52110.0
2018-06-26 13:00:00,32.44,32.46,32.4,32.43,22384.0,29.9187,29.9372,29.8818,29.9095,22384.0
2018-06-26 13:30:00,32.43,32.43,32.38,32.41,22695.0,29.9095,29.9095,29.8634,29.8911,22695.0
2018-06-26 14:00:00,32.42,32.47,32.42,32.44,15067.0,29.9003,29.9464,29.9003,29.9187,15067.0
2018-06-26 14:30:00,32.44,32.49,32.43,32.49,24816.0,29.9187,29.9648,29.9095,29.9648,24816.0
2018-06-26 15:00:00,32.49,32.5,32.47,32.49,14165.0,29.9648,29.9741,29.9464,29.9648,14165.0
2018-06-26 15:30:00,32.49,32.5,32.41,32.41,158468.0,29.9648,29.9741,29.8911,29.8911,158468.0
2018-06-27 09:30:00,32.28,32.41,32.24,32.36,205879.0,29.7712,29.8911,29.7343,29.8449,205879.0
2018-06-27 10:00:00,32.35,32.45,32.33,32.45,164025.0,29.8357,29.928,29.8173,29.928,164025.0
2018-06-27 10:30:00,32.45,32.5,32.45,32.45,137067.0,29.928,29.9741,29.928,29.928,137067.0
2018-06-27 11:00:00,32.46,32.46,32.24,32.28,190049.0,29.9372,29.9372,29.7343,29.7712,190049.0
2018-06-27 11:30:00,32.27,32.29,32.25,32.27,82547.0,29.7619,29.7804,29.7435,29.7619,82547.0
2018-06-27 12:00:00,32.28,32.29,32.26,32.28,22415.0,29.7712,29.7804,29.7527,29.7712,22415.0
2018-06-27 12:30:00,32.27,32.27,32.22,32.23,21077.0,29.7619,29.7619,29.7158,29.7251,21077.0
2018-06-27 13:00:00,32.22,32.22,32.15,32.22,157131.0,29.7158,29.7158,29.6513,29.7158,157131.0
2018-06-27 13:30:00,32.22,32.24,32.17,32.18,53999.0,29.7158,29.7343,29.6697,29.6789,53999.0
2018-06-27 14:00:00,32.17,32.22,32.17,32.19,23010.0,29.6697,29.7158,29.6697,29.6882,23010.0
2018-06-27 14:30:00,32.19,32.2,32.15,32.15,38350.0,29.6882,29.6974,29.6513,29.6513,38350.0
2018-06-27 15:00:00,32.16,32.21,32.1,32.2,275009.0,29.6605,29.7066,29.6052,29.6974,275009.0
2018-06-27 15:30:00,32.19,32.19,32.12,32.15,271477.0,29.6882,29.6882,29.6236,29.6513,271477.0
2018-06-28 09:30:00,32.26,32.26,32.06,32.12,92800.0,29.7527,29.7527,29.5683,29.6236,92800.0
2018-06-28 10:00:00,32.15,32.27,32.12,32.27,51755.0,29.6513,29.7619,29.6236,29.7619,51755.0
2018-06-28 10:30:00,32.26,32.29,32.22,32.23,44536.0,29.7527,29.7804,29.7158,29.7251,44536.0
2018-06-28 11:00:00,32.24,32.29,32.21,32.28,25918.0,29.7343,29.7804,29.7066,29.7712,25918.0
2018-06-28 11:30:00,32.28,32.28,32.17,32.2,121961.0,29.7712,29.7712,29.6697,29.6974,121961.0
2018-06-28 12:00:00,32.21,32.21,32.15,32.18,81542.0,29.7066,29.7066,29.6513,29.6789,81542.0
2018-06-28 12:30:00,32.18,32.21,32.17,32.21,28500.0,29.6789,29.7066,29.6697,29.7066,28500.0
2018-06-28 13:00:00,32.21,32.22,32.19,32.2,20277.0,29.7066,29.7158,29.6882,29.6974,20277.0
2018-06-28 13:30:00,32.2,32.21,32.12,32.18,141793.0,29.6974,29.7066,29.6236,29.6789,141793.0
2018-06-28 14:00:00,32.17,32.17,32.12,32.12,14761.0,29.6697,29.6697,29.6236,29.6236,14761.0
2018-06-28 14:30:00,32.13,32.19,32.13,32.18,45070.0,29.6328,29.6882,29.6328,29.6789,45070.0
2018-06-28 15:00:00,32.17,32.2,32.13,32.18,81763.0,29.6697,29.6974,29.6328,29.6789,81763.0
2018-06-28 15:30:00,32.19,32.22,32.16,32.22,129908.0,29.6882,29.7158,29.6605,29.7158,129908.0
2018-06-29 09:30:00,32.32,32.63,32.32,32.59,283423.0,29.8081,30.094,29.8081,30.0571,283423.0
2018-06-29 10:00:00,32.6,32.65,32.55,32.63,282251.0,30.0663,30.1124,30.0202,30.094,282251.0
2018-06-29 10:30:00,32.64,32.77,32.64,32.74,177358.0,30.1032,30.2231,30.1032,30.1954,177358.0
2018-06-29 11:00:00,32.74,32.74,32.64,32.69,158461.0,30.1954,30.1954,30.1032,30.1493,158461.0
2018-06-29 11:30:00,32.69,32.73,32.66,32.73,49312.0,30.1493,30.1862,30.1216,30.1862,49312.0
2018-06-29 12:00:00,32.73,32.8,32.68,32.7,247359.0,30.1862,30.2507,30.1401,30.1585,247359.0
2018-06-29 12:30:00,32.69,32.78,32.67,32.78,84179.0,30.1493,30.2323,30.1309,30.2323,84179.0
2018-06-29 13:00:00,32.77,32.78,32.67,32.67,118991.0,30.2231,30.2323,30.1309,30.1309,118991.0
2018-06-29 13:30:00,32.69,32.73,32.68,32.72,51974.0,30.1493,30.1862,30.1401,30.177,51974.0
2018-06-29 14:00:00,32.72,32.75,32.69,32.71,58681.0,30.177,30.2046,30.1493,30.1677,58681.0
2018-06-29 14:30:00,32.71,32.71,32.64,32.7,132579.0,30.1677,30.1677,30.1032,30.1585,132579.0
2018-06-29 15:00:00,32.68,32.7,32.62,32.65,191030.0,30.1401,30.1585,30.0847,30.1124,191030.0
2018-06-29 15:30:00,32.65,32.7,32.62,32.69,368140.0,30.1124,30.1585,30.0847,30.1493,368140.0
2018-07-02 09:30:00,32.38,32.46,32.32,32.44,249495.0,29.8634,29.9372,29.8081,29.9187,249495.0
2018-07-02 10:00:00,32.44,32.54,32.39,32.51,90750.0,29.9187,30.011,29.8726,29.9833,90750.0
2018-07-02 10:30:00,32.51,32.53,32.45,32.46,62536.0,29.9833,30.0017,29.928,29.9372,62536.0
2018-07-02 11:00:00,32.47,32.48,32.35,32.36,39750.0,29.9464,29.9556,29.8357,29.8449,39750.0
2018-07-02 11:30:00,32.37,32.37,32.28,32.29,127813.0,29.8542,29.8542,29.7712,29.7804,127813.0
2018-07-02 12:00:00,32.29,32.34,32.26,32.32,142871.0,29.7804,29.8265,29.7527,29.8081,142871.0
2018-07-02 12:30:00,32.32,32.34,32.24,32.24,35164.0,29.8081,29.8265,29.7343,29.7343,35164.0
2018-07-02 13:00:00,32.24,32.29,32.19,32.28,186924.0,29.7343,29.7804,29.6882,29.7712,186924.0
2018-07-02 13:30:00,32.3,32.31,32.23,32.29,59921.0,29.7896,29.7988,29.7251,29.7804,59921.0
2018-07-02 14:00:00,32.28,32.39,32.28,32.35,80666.0,29.7712,29.8726,29.7712,29.8357,80666.0
2018-07-02 14:30:00,32.35,32.37,32.31,32.34,97210.0,29.8357,29.8542,29.7988,29.8265,97210.0
2018-07-02 15:00:00,32.34,32.47,32.34,32.44,156184.0,29.8265,29.9464,29.8265,29.9187,156184.0
2018-07-02 15:30:00,32.44,32.45,32.34,32.35,320364.0,29.9187,29.928,29.8265,29.8357,320364.0
2018-07-03 09:30:00,32.61,32.86,32.61,32.83,495474.0,30.0755,30.3061,30.0755,30.2784,495474.0
2018-07-03 10:00:00,32.82,32.86,32.79,32.82,222697.0,30.2692,30.3061,30.2415,30.2692,222697.0
2018-07-03 10:30:00,32.82,33.01,32.81,32.98,312616.0,30.2692,30.4444,30.26,30.4168,312616.0
2018-07-03 11:00:00,32.99,33.04,32.96,33.0,611787.0,30.426,30.4721,30.3983,30.4352,611787.0
2018-07-03 11:30:00,33.01,33.04,32.97,33.04,246641.0,30.4444,30.4721,30.4075,30.4721,246641.0
2018-07-03 12:00:00,33.04,33.04,32.9,32.92,154396.0,30.4721,30.4721,30.343,30.3614,154396.0
2018-07-03 12:30:00,32.92,33.0,32.91,32.99,359948.0,30.3614,30.4352,30.3522,30.426,359948.0
2018-07-05 09:30:00,33.19,33.32,33.14,33.19,277959.0,30.6104,30.7303,30.5643,30.6104,277959.0
2018-07-05 10:00:00,33.2,33.29,33.13,33.27,132007.0,30.6197,30.7027,30.5551,30.6842,132007.0
2018-07-05 10:30:00,33.26,33.29,33.24,33.27,116739.0,30.675,30.7027,30.6566,30.6842,116739.0
2018-07-05 11:00:00,33.27,33.35,33.24,33.33,191897.0,30.6842,30.758,30.6566,30.7396,191897.0
2018-07-05 11:30:00,33.33,33.36,33.27,33.27,200972.0,30.7396,30.7672,30.6842,30.6842,200972.0
2018-07-05 12:00:00,33.28,33.32,33.27,33.29,45591.0,30.6934,30.7303,30.6842,30.7027,45591.0
2018-07-05 12:30:00,33.29,33.34,33.29,33.34,36034.0,30.7027,30.7488,30.7027,30.7488,36034.0
2018-07-05 13:00:00,33.33,33.35,33.29,33.35,81329.0,30.7396,30.758,30.7027,30.758,81329.0
2018-07-05 13:30:00,33.36,33.36,33.22,33.24,159307.0,30.7672,30.7672,30.6381,30.6566,159307.0
2018-07-05 14:00:00,33.24,33.3,33.19,33.22,259983.0,30.6566,30.7119,30.6104,30.6381,259983.0
2018-07-05 14:30:00,33.22,33.22,33.15,33.19,107491.0,30.6381,30.6381,30.5735,30.6104,107491.0
2018-07-05 15:00:00,33.19,33.31,33.19,33.29,106916.0,30.6104,30.7211,30.6104,30.7027,106916.0
2018-07-05 15:30:00,33.29,33.33,33.23,33.31,357937.0,30.7027,30.7396,30.6473,30.7211,357937.0
2018-07-06 09:30:00,33.36,33.54,33.31,33.47,279422.0,30.7672,30.9332,30.7211,30.8687,279422.0
2018-07-06 10:00:00,33.47,33.55,33.45,33.54,124216.0,30.8687,30.9425,30.8502,30.9332,124216.0
2018-07-06 10:30:00,33.54,33.63,33.53,33.62,204147.0,30.9332,31.0162,30.924,31.007,204147.0
2018-07-06 11:00:00,33.62,33.65,33.58,33.6,139272.0,31.007,31.0347,30.9701,30.9886,139272.0
2018-07-06 11:30:00,33.6,33.61,33.52,33.54,114818.0,30.9886,30.9978,30.9148,30.9332,114818.0
2018-07-06 12:00:00,33.55,33.58,33.53,33.58,90722.0,30.9425,30.9701,30.924,30.9701,90722.0
2018-07-06 12:30:00,33.57,33.59,33.54,33.58,73218.0,30.9609,30.9794,30.9332,30.9701,73218.0
2018-07-06 13:00:00,33.58,33.6,33.54,33.57,93568.0,30.9701,30.9886,30.9332,30.9609,93568.0
2018-07-06 13:30:00,33.56,33.56,33.51,33.53,46043.0,30.9517,30.9517,30.9056,30.924,46043.0
2018-07-06 14:00:00,33.53,33.54,33.49,33.54,82697.0,30.924,30.9332,30.8871,30.9332,82697.0
2018-07-06 14:30:00,33.54,33.54,33.51,33.53,25391.0,30.9332,30.9332,30.9056,30.924,25391.0
2018-07-06 15:00:00,33.53,33.57,33.51,33.53,110880.0,30.924,30.9609,30.9056,30.924,110880.0
2018-07-06 15:30:00,33.52,33.55,33.47,33.49,322670.0,30.9148,30.9425,30.8687,30.8871,322670.0
2018-07-09 09:30:00,33.76,33.94,33.68,33.68,358046.0,31.1361,31.3021,31.0624,31.0624,358046.0
2018-07-09 10:00:00,33.69,33.73,33.57,33.63,183668.0,31.0716,31.1085,30.9609,31.0162,183668.0
2018-07-09 10:30:00,33.63,33.71,33.63,33.69,94734.0,31.0162,31.09,31.0162,31.0716,94734.0
2018-07-09 11:00:00,33.69,33.69,33.54,33.56,106097.0,31.0716,31.0716,30.9332,30.9517,106097.0
2018-07-09 11:30:00,33.56,33.56,33.52,33.54,63303.0,30.9517,30.9517,30.9148,30.9332,63303.0
2018-07-09 12:00:00,33.53,33.64,33.53,33.59,73185.0,30.924,31.0255,30.924,30.9794,73185.0
2018-07-09 12:30:00,33.59,33.59,33.52,33.52,64391.0,30.9794,30.9794,30.9148,30.9148,64391.0
2018-07-09 13:00:00,33.51,33.53,33.46,33.47,22226.0,30.9056,30.924,30.8595,30.8687,22226.0
2018-07-09 13:30:00,33.47,33.5,33.44,33.48,49062.0,30.8687,30.8963,30.841,30.8779,49062.0
2018-07-09 14:00:00,33.48,33.5,33.47,33.49,16330.0,30.8779,30.8963,30.8687,30.8871,16330.0
2018-07-09 14:30:00,33.48,33.49,33.46,33.47,64133.0,30.8779,30.8871,30.8595,30.8687,64133.0
2018-07-09 15:00:00,33.47,33.53,33.46,33.51,65690.0,30.8687,30.924,30.8595,30.9056,65690.0
2018-07-09 15:30:00,33.53,33.58,33.5,33.51,181525.0,30.924,30.9701,30.8963,30.9056,181525.0
2018-07-10 09:30:00,33.31,33.31,33.09,33.17,275198.0,30.7211,30.7211,30.5182,30.592,275198.0
2018-07-10 10:00:00,33.19,33.35,33.16,33.31,77284.0,30.6104,30.758,30.5828,30.7211,77284.0
2018-07-10 10:30:00,33.3,33.31,33.23,33.25,33425.0,30.7119,30.7211,30.6473,30.6658,33425.0
2018-07-10 11:00:00,33.26,33.3,33.2,33.3,36795.0,30.675,30.7119,30.6197,30.7119,36795.0
2018-07-10 11:30:00,33.3,33.36,33.3,33.34,19469.0,30.7119,30.7672,30.7119,30.7488,19469.0
2018-07-10 12:00:00,33.33,33.39,33.29,33.39,27365.0,30.7396,30.7949,30.7027,30.7949,27365.0
2018-07-10 12:30:00,33.37,33.38,33.3,33.31,13165.0,30.7764,30.7857,30.7119,30.7211,13165.0
2018-07-10 13:00:00,33.32,33.33,33.28,33.3,22966.0,30.7303,30.7396,30.6934,30.7119,22966.0
2018-07-10 13:30:00,33.29,33.31,33.27,33.28,13126.0,30.7027,30.7211,30.6842,30.6934,13126.0
2018-07-10 14:00:00,33.29,33.3,33.25,33.26,12051.0,30.7027,30.7119,30.6658,30.675,12051.0
2018-07-10 14:30:00,33.26,33.27,33.2,33.23,55664.0,30.675,30.6842,30.6197,30.6473,55664.0
2018-07-10 15:00:00,33.23,33.4,33.23,33.38,87976.0,30.6473,30.8041,30.6473,30.7857,87976.0
2018-07-10 15:30:00,33.38,33.49,33.38,33.42,215100.0,30.7857,30.8871,30.7857,30.8226,215100.0
2018-07-11 09:30:00,33.08,33.26,33.07,33.16,275825.0,30.509,30.675,30.4998,30.5828,275825.0
2018-07-11 10:00:00,33.16,33.19,33.13,33.17,75461.0,30.5828,30.6104,30.5551,30.592,75461.0
2018-07-11 10:30:00,33.18,33.19,33.04,33.06,92634.0,30.6012,30.6104,30.4721,30.4905,92634.0
2018-07-11 11:00:00,33.06,33.06,32.86,32.91,227111.0,30.4905,30.4905,30.3061,30.3522,227111.0
2018-07-11 11:30:00,32.91,32.99,32.9,32.92,80317.0,30.3522,30.426,30.343,30.3614,80317.0
2018-07-11 12:00:00,32.92,32.92,32.85,32.87,69542.0,30.3614,30.3614,30.2969,30.3153,69542.0
2018-07-11 12:30:00,32.87,32.9,32.78,32.78,77293.0,30.3153,30.343,30.2323,30.2323,77293.0
2018-07-11 13:00:00,32.78,32.82,32.73,32.81,178915.0,30.2323,30.2692,30.1862,30.26,178915.0
2018-07-11 13:30:00,32.81,32.81,32.65,32.69,91102.0,30.26,30.26,30.1124,30.1493,91102.0
2018-07-11 14:00:00,32.67,32.69,32.61,32.66,184962.0,30.1309,30.1493,30.0755,30.1216,184962.0
2018-07-11 14:30:00,32.67,32.67,32.6,32.6,108501.0,30.1309,30.1309,30.0663,30.0663,108501.0
2018-07-11 15:00:00,32.61,32.64,32.54,32.57,178335.0,30.0755,30.1032,30.011,30.0386,178335.0
2018-07-11 15:30:00,32.58,32.63,32.55,32.58,478269.0,30.0478,30.094,30.0202,30.0478,478269.0
2018-07-12 09:30:00,32.8,32.97,32.76,32.79,312020.0,30.2507,30.4075,30.2139,30.2415,312020.0
2018-07-12 10:00:00,32.79,32.93,32.79,32.9,119173.0,30.2415,30.3706,30.2415,30.343,119173.0
2018-07-12 10:30:00,32.9,32.93,32.87,32.89,83694.0,30.343,30.3706,30.3153,30.3338,83694.0
2018-07-12 11:00:00,32.9,32.93,32.87,32.93,42350.0,30.343,30.3706,30.3153,30.3706,42350.0
2018-07-12 11:30:00,32.94,32.97,32.93,32.93,67196.0,30.3799,30.4075,30.3706,30.3706,67196.0
2018-07-12 12:00:00,32.93,32.94,32.85,32.87,58495.0,30.3706,30.3799,30.2969,30.3153,58495.0
2018-07-12 12:30:00,32.86,32.89,32.84,32.85,82170.0,30.3061,30.3338,30.2876,30.2969,82170.0
2018-07-12 13:00:00,32.85,32.85,32.78,32.79,54794.0,30.2969,30.2969,30.2323,30.2415,54794.0
2018-07-12 13:30:00,32.79,32.81,32.75,32.77,46223.0,30.2415,30.26,30.2046,30.2231,46223.0
2018-07-12 14:00:00,32.77,32.78,32.73,32.77,52145.0,30.2231,30.2323,30.1862,30.2231,52145.0
2018-07-12 14:30:00,32.74,32.75,32.71,32.72,17119.0,30.1954,30.2046,30.1677,30.177,17119.0
2018-07-12 15:00:00,32.73,32.76,32.72,32.72,34815.0,30.1862,30.2139,30.177,30.177,34815.0
2018-07-12 15:30:00,32.72,32.78,32.72,32.74,121639.0,30.177,30.2323,30.177,30.1954,121639.0
2018-07-13 09:30:00,32.5,32.71,32.5,32.56,256984.0,29.9741,30.1677,29.9741,30.0294,256984.0
2018-07-13 10:00:00,32.55,32.68,32.55,32.65,116424.0,30.0202,30.1401,30.0202,30.1124,116424.0
2018-07-13 10:30:00,32.64,32.66,32.61,32.65,65274.0,30.1032,30.1216,30.0755,30.1124,65274.0
2018-07-13 11:00:00,32.64,32.69,32.63,32.69,63572.0,30.1032,30.1493,30.094,30.1493,63572.0
2018-07-13 11:30:00,32.69,32.74,32.67,32.69,56203.0,30.1493,30.1954,30.1309,30.1493,56203.0
2018-07-13 12:00:00,32.7,32.71,32.64,32.67,47557.0,30.1585,30.1677,30.1032,30.1309,47557.0
2018-07-13 12:30:00,32.65,32.65,32.57,32.61,67196.0,30.1124,30.1124,30.0386,30.0755,67196.0
2018-07-13 13:00:00,32.62,32.63,32.54,32.54,35598.0,30.0847,30.094,30.011,30.011,35598.0
2018-07-13 13:30:00,32.54,32.6,32.52,32.6,48827.0,30.011,30.0663,29.9925,30.0663,48827.0
2018-07-13 14:00:00,32.6,32.64,32.58,32.59,45926.0,30.0663,30.1032,30.0478,30.0571,45926.0
2018-07-13 14:30:00,32.58,32.58,32.55,32.55,49246.0,30.0478,30.0478,30.0202,30.0202,49246.0
2018-07-13 15:00:00,32.55,32.56,32.53,32.54,51297.0,30.0202,30.0294,30.0017,30.011,51297.0
2018-07-13 15:30:00,32.54,32.55,32.51,32.54,216069.0,30.011,30.0202,29.9833,30.011,216069.0
2018-07-16 09:30:00,32.43,32.43,32.35,32.38,192862.0,29.9095,29.9095,29.8357,29.8634,192862.0
2018-07-16 10:00:00,32.38,32.4,32.3,32.32,125772.0,29.8634,29.8818,29.7896,29.8081,125772.0
2018-07-16 10:30:00,32.31,32.32,32.24,32.31,122481.0,29.7988,29.8081,29.7343,29.7988,122481.0
2018-07-16 11:00:00,32.32,32.45,32.31,32.45,119915.0,29.8081,29.928,29.7988,29.928,119915.0
2018-07-16 11:30:00,32.44,32.51,32.42,32.51,112071.0,29.9187,29.9833,29.9003,29.9833,112071.0
2018-07-16 12:00:00,32.5,32.52,32.48,32.48,42394.0,29.9741,29.9925,29.9556,29.9556,42394.0
2018-07-16 12:30:00,32.48,32.48,32.44,32.47,61208.0,29.9556,29.9556,29.9187,29.9464,61208.0
2018-07-16 13:00:00,32.46,32.46,32.44,32.44,17465.0,29.9372,29.9372,29.9187,29.9187,17465.0
2018-07-16 13:30:00,32.44,32.46,32.42,32.44,97411.0,29.9187,29.9372,29.9003,29.9187,97411.0
2018-07-16 14:00:00,32.44,32.44,32.38,32.39,74749.0,29.9187,29.9187,29.8634,29.8726,74749.0
2018-07-16 14:30:00,32.38,32.38,32.29,32.31,98639.0,29.8634,29.8634,29.7804,29.7988,98639.0
2018-07-16 15:00:00,32.31,32.35,32.31,32.33,67938.0,29.7988,29.8357,29.7988,29.8173,67938.0
2018-07-16 15:30:00,32.33,32.35,32.28,32.31,258454.0,29.8173,29.8357,29.7712,29.7988,258454.0
2018-07-17 09:30:00,32.03,32.24,32.01,32.13,276979.0,29.5406,29.7343,29.5221,29.6328,276979.0
2018-07-17 10:00:00,32.14,32.24,32.08,32.09,176460.0,29.642,29.7343,29.5867,29.5959,176460.0
2018-07-17 10:30:00,32.1,32.12,32.03,32.05,244157.0,29.6052,29.6236,29.5406,29.559,244157.0
2018-07-17 11:00:00,32.06,32.28,32.06,32.22,206253.0,29.5683,29.7712,29.5683,29.7158,206253.0
2018-07-17 11:30:00,32.22,32.25,32.18,32.18,137299.0,29.7158,29.7435,29.6789,29.6789,137299.0
2018-07-17 12:00:00,32.18,32.19,32.13,32.19,136337.0,29.6789,29.6882,29.6328,29.6882,136337.0
2018-07-17 12:30:00,32.19,32.23,32.15,32.15,66421.0,29.6882,29.7251,29.6513,29.6513,66421.0
2018-07-17 13:00:00,32.15,32.17,32.13,32.15,48313.0,29.6513,29.6697,29.6328,29.6513,48313.0
2018-07-17 13:30:00,32.15,32.31,32.14,32.3,166793.0,29.6513,29.7988,29.642,29.7896,166793.0
2018-07-17 14:00:00,32.3,32.3,32.21,32.21,48926.0,29.7896,29.7896,29.7066,29.7066,48926.0
2018-07-17 14:30:00,32.2,32.21,32.18,32.21,62394.0,29.6974,29.7066,29.6789,29.7066,62394.0
2018-07-17 15:00:00,32.2,32.2,32.14,32.14,48582.0,29.6974,29.6974,29.642,29.642,48582.0
2018-07-17 15:30:00,32.15,32.17,32.13,32.14,297780.0,29.6513,29.6697,29.6328,29.642,297780.0
2018-07-18 09:30:00,31.98,32.15,31.98,32.07,179320.0,29.4945,29.6513,29.4945,29.5775,179320.0
2018-07-18 10:00:00,32.07,32.07,31.87,31.89,173003.0,29.5775,29.5775,29.393,29.4115,173003.0
2018-07-18 10:30:00,31.89,31.97,31.86,31.97,125169.0,29.4115,29.4853,29.3838,29.4853,125169.0
2018-07-18 11:00:00,31.97,32.12,31.96,32.08,155791.0,29.4853,29.6236,29.476,29.5867,155791.0
2018-07-18 11:30:00,32.08,32.09,32.02,32.09,40657.0,29.5867,29.5959,29.5314,29.5959,40657.0
2018-07-18 12:00:00,32.08,32.19,32.08,32.19,83530.0,29.5867,29.6882,29.5867,29.6882,83530.0
2018-07-18 12:30:00,32.19,32.23,32.18,32.18,73804.0,29.6882,29.7251,29.6789,29.6789,73804.0
2018-07-18 13:00:00,32.19,32.33,32.18,32.3,106857.0,29.6882,29.8173,29.6789,29.7896,106857.0
2018-07-18 13:30:00,32.31,32.31,32.24,32.26,23815.0,29.7988,29.7988,29.7343,29.7527,23815.0
2018-07-18 14:00:00,32.26,32.26,32.2,32.21,20256.0,29.7527,29.7527,29.6974,29.7066,20256.0
2018-07-18 14:30:00,32.21,32.24,32.17,32.21,51180.0,29.7066,29.7343,29.6697,29.7066,51180.0
2018-07-18 15:00:00,32.21,32.23,32.17,32.22,35011.0,29.7066,29.7251,29.6697,29.7158,35011.0
2018-07-18 15:30:00,32.23,32.33,32.23,32.28,281551.0,29.7251,29.8173,29.7251,29.7712,281551.0
2018-07-19 09:30:00,31.68,31.94,31.68,31.81,648926.0,29.2178,29.4576,29.2178,29.3377,648926.0
2018-07-19 10:00:00,31.81,32.02,31.8,31.99,163388.0,29.3377,29.5314,29.3285,29.5037,163388.0
2018-07-19 10:30:00,31.99,32.0,31.88,31.93,137121.0,29.5037,29.5129,29.4023,29.4484,137121.0
2018-07-19 11:00:00,31.93,31.97,31.9,31.91,89255.0,29.4484,29.4853,29.4207,29.4299,89255.0
2018-07-19 11:30:00,31.92,31.92,31.82,31.84,51322.0,29.4391,29.4391,29.3469,29.3654,51322.0
2018-07-19 12:00:00,31.84,31.88,31.8,31.84,147342.0,29.3654,29.4023,29.3285,29.3654,147342.0
2018-07-19 12:30:00,31.84,31.85,31.78,31.8,64499.0,29.3654,29.3746,29.31,29.3285,64499.0
2018-07-19 13:00:00,31.8,32.3,31.79,32.17,457726.0,29.3285,29.7896,29.3192,29.6697,457726.0
2018-07-19 13:30:00,32.17,32.36,32.11,32.17,281706.0,29.6697,29.8449,29.6144,29.6697,281706.0
2018-07-19 14:00:00,32.18,32.23,32.01,32.01,169978.0,29.6789,29.7251,29.5221,29.5221,169978.0
2018-07-19 14:30:00,32.02,32.04,31.94,32.0,89183.0,29.5314,29.5498,29.4576,29.5129,89183.0
2018-07-19 15:00:00,31.99,32.0,31.94,31.97,37576.0,29.5037,29.5129,29.4576,29.4853,37576.0
2018-07-19 15:30:00,31.97,31.97,31.85,31.86,423258.0,29.4853,29.4853,29.3746,29.3838,423258.0
2018-07-20 09:30:00,32.08,32.26,32.08,32.16,295018.0,29.5867,29.7527,29.5867,29.6605,295018.0
2018-07-20 10:00:00,32.16,32.18,32.07,32.14,216089.0,29.6605,29.6789,29.5775,29.642,216089.0
2018-07-20 10:30:00,32.13,32.15,32.06,32.1,108634.0,29.6328,29.6513,29.5683,29.6052,108634.0
2018-07-20 11:00:00,32.09,32.12,32.03,32.05,89828.0,29.5959,29.6236,29.5406,29.559,89828.0
2018-07-20 11:30:00,32.04,32.05,31.99,32.02,57777.0,29.5498,29.559,29.5037,29.5314,57777.0
2018-07-20 12:00:00,32.02,32.03,31.98,32.02,38248.0,29.5314,29.5406,29.4945,29.5314,38248.0
2018-07-20 12:30:00,32.03,32.03,31.99,32.01,14950.0,29.5406,29.5406,29.5037,29.5221,14950.0
2018-07-20 13:00:00,32.02,32.12,32.01,32.12,38245.0,29.5314,29.6236,29.5221,29.6236,38245.0
2018-07-20 13:30:00,32.13,32.13,32.03,32.06,63352.0,29.6328,29.6328,29.5406,29.5683,63352.0
2018-07-20 14:00:00,32.06,32.12,32.02,32.05,71685.0,29.5683,29.6236,29.5314,29.559,71685.0
2018-07-20 14:30:00,32.05,32.05,31.97,32.01,80040.0,29.559,29.559,29.4853,29.5221,80040.0
2018-07-20 15:00:00,32.0,32.03,31.98,31.99,61933.0,29.5129,29.5406,29.4945,29.5037,61933.0
2018-07-20 15:30:00,32.0,32.25,31.98,32.08,1556427.0,29.5129,29.7435,29.4945,29.5867,1556427.0
2018-07-23 09:30:00,31.9,32.07,31.81,31.9,343767.0,29.4207,29.5775,29.3377,29.4207,343767.0
2018-07-23 10:00:00,31.89,31.92,31.81,31.84,161725.0,29.4115,29.4391,29.3377,29.3654,161725.0
2018-07-23 10:30:00,31.83,31.86,31.78,31.83,159565.0,29.3561,29.3838,29.31,29.3561,159565.0
2018-07-23 11:00:00,31.82,31.82,31.67,31.69,161500.0,29.3469,29.3469,29.2086,29.227,161500.0
2018-07-23 11:30:00,31.69,31.84,31.68,31.81,127288.0,29.227,29.3654,29.2178,29.3377,127288.0
2018-07-23 12:00:00,31.82,31.82,31.72,31.72,71787.0,29.3469,29.3469,29.2547,29.2547,71787.0
2018-07-23 12:30:00,31.72,31.76,31.7,31.73,80295.0,29.2547,29.2916,29.2362,29.2639,80295.0
2018-07-23 13:00:00,31.73,31.8,31.73,31.77,87118.0,29.2639,29.3285,29.2639,29.3008,87118.0
2018-07-23 13:30:00,31.76,31.78,31.69,31.71,46092.0,29.2916,29.31,29.227,29.2455,46092.0
2018-07-23 14:00:00,31.71,31.76,31.71,31.75,91028.0,29.2455,29.2916,29.2455,29.2824,91028.0
2018-07-23 14:30:00,31.75,31.75,31.67,31.68,69999.0,29.2824,29.2824,29.2086,29.2178,69999.0
2018-07-23 15:00:00,31.67,31.7,31.64,31.67,201699.0,29.2086,29.2362,29.1809,29.2086,201699.0
2018-07-23 15:30:00,31.67,31.76,31.64,31.72,482403.0,29.2086,29.2916,29.1809,29.2547,482403.0
2018-07-24 09:30:00,31.85,31.95,31.83,31.92,201721.0,29.3746,29.4668,29.3561,29.4391,201721.0
2018-07-24 10:00:00,31.92,32.0,31.92,31.95,176361.0,29.4391,29.5129,29.4391,29.4668,176361.0
2018-07-24 10:30:00,31.95,32.08,31.92,32.08,138079.0,29.4668,29.5867,29.4391,29.5867,138079.0
2018-07-24 11:00:00,32.08,32.1,31.94,31.95,145520.0,29.5867,29.6052,29.4576,29.4668,145520.0
2018-07-24 11:30:00,31.95,31.97,31.9,31.9,46698.0,29.4668,29.4853,29.4207,29.4207,46698.0
2018-07-24 12:00:00,31.9,31.93,31.89,31.92,26584.0,29.4207,29.4484,29.4115,29.4391,26584.0
2018-07-24 12:30:00,31.91,31.96,31.89,31.94,28866.0,29.4299,29.476,29.4115,29.4576,28866.0
2018-07-24 13:00:00,31.93,31.99,31.91,31.99,33794.0,29.4484,29.5037,29.4299,29.5037,33794.0
2018-07-24 13:30:00,31.99,32.04,31.97,32.0,67524.0,29.5037,29.5498,29.4853,29.5129,67524.0
2018-07-24 14:00:00,32.01,32.01,31.93,31.99,57972.0,29.5221,29.5221,29.4484,29.5037,57972.0
2018-07-24 14:30:00,32.0,32.0,31.94,32.0,45762.0,29.5129,29.5129,29.4576,29.5129,45762.0
2018-07-24 15:00:00,32.0,32.03,31.97,32.0,97488.0,29.5129,29.5406,29.4853,29.5129,97488.0
2018-07-24 15:30:00,32.0,32.05,31.97,32.04,330842.0,29.5129,29.559,29.4853,29.5498,330842.0
2018-07-25 09:30:00,32.16,32.35,32.16,32.23,187722.0,29.6605,29.8357,29.6605,29.7251,187722.0
2018-07-25 10:00:00,32.23,32.23,32.09,32.12,110340.0,29.7251,29.7251,29.5959,29.6236,110340.0
2018-07-25 10:30:00,32.12,32.21,32.06,32.1,89296.0,29.6236,29.7066,29.5683,29.6052,89296.0
2018-07-25 11:00:00,32.11,32.14,32.08,32.14,30991.0,29.6144,29.642,29.5867,29.642,30991.0
2018-07-25 11:30:00,32.14,32.14,32.1,32.11,15216.0,29.642,29.642,29.6052,29.6144,15216.0
2018-07-25 12:00:00,32.12,32.12,32.03,32.05,41722.0,29.6236,29.6236,29.5406,29.559,41722.0
2018-07-25 12:30:00,32.06,32.13,32.06,32.12,54718.0,29.5683,29.6328,29.5683,29.6236,54718.0
2018-07-25 13:00:00,32.1,32.18,32.1,32.18,35651.0,29.6052,29.6789,29.6052,29.6789,35651.0
2018-07-25 13:30:00,32.18,32.22,32.18,32.19,31433.0,29.6789,29.7158,29.6789,29.6882,31433.0
2018-07-25 14:00:00,32.21,32.24,32.21,32.23,137981.0,29.7066,29.7343,29.7066,29.7251,137981.0
2018-07-25 14:30:00,32.22,32.26,32.19,32.21,31290.0,29.7158,29.7527,29.6882,29.7066,31290.0
2018-07-25 15:00:00,32.22,32.28,32.21,32.27,38529.0,29.7158,29.7712,29.7066,29.7619,38529.0
2018-07-25 15:30:00,32.28,32.42,32.26,32.41,530893.0,29.7712,29.9003,29.7527,29.8911,530893.0
2018-07-26 09:30:00,32.18,32.28,32.11,32.24,398451.0,29.6789,29.7712,29.6144,29.7343,398451.0
2018-07-26 10:00:00,32.23,32.29,32.17,32.17,236011.0,29.7251,29.7804,29.6697,29.6697,236011.0
2018-07-26 10:30:00,32.16,32.24,32.14,32.23,125930.0,29.6605,29.7343,29.642,29.7251,125930.0
2018-07-26 11:00:00,32.24,32.32,32.24,32.28,70774.0,29.7343,29.8081,29.7343,29.7712,70774.0
2018-07-26 11:30:00,32.28,32.29,32.19,32.2,78457.0,29.7712,29.7804,29.6882,29.6974,78457.0
2018-07-26 12:00:00,32.19,32.2,32.16,32.17,21103.0,29.6882,29.6974,29.6605,29.6697,21103.0
2018-07-26 12:30:00,32.16,32.19,32.13,32.17,46411.0,29.6605,29.6882,29.6328,29.6697,46411.0
2018-07-26 13:00:00,32.17,32.2,32.17,32.18,55659.0,29.6697,29.6974,29.6697,29.6789,55659.0
2018-07-26 13:30:00,32.18,32.18,32.04,32.05,97827.0,29.6789,29.6789,29.5498,29.559,97827.0
2018-07-26 14:00:00,32.04,32.04,31.98,31.98,118155.0,29.5498,29.5498,29.4945,29.4945,118155.0
2018-07-26 14:30:00,31.97,32.05,31.95,32.05,180851.0,29.4853,29.559,29.4668,29.559,180851.0
2018-07-26 15:00:00,32.04,32.07,31.97,31.99,203859.0,29.5498,29.5775,29.4853,29.5037,203859.0
2018-07-26 15:30:00,31.99,31.99,31.89,31.9,399892.0,29.5037,29.5037,29.4115,29.4207,399892.0
2018-07-27 09:30:00,31.94,32.07,31.84,32.05,411599.0,29.4576,29.5775,29.3654,29.559,411599.0
2018-07-27 10:00:00,32.07,32.08,32.0,32.01,144816.0,29.5775,29.5867,29.5129,29.5221,144816.0
2018-07-27 10:30:00,32.0,32.01,31.96,32.0,73597.0,29.5129,29.5221,29.476,29.5129,73597.0
2018-07-27 11:00:00,32.0,32.0,31.93,31.96,47812.0,29.5129,29.5129,29.4484,29.476,47812.0
2018-07-27 11:30:00,31.95,32.14,31.93,32.13,121805.0,29.4668,29.642,29.4484,29.6328,121805.0
2018-07-27 12:00:00,32.13,32.13,32.03,32.06,56768.0,29.6328,29.6328,29.5406,29.5683,56768.0
2018-07-27 12:30:00,32.06,32.06,31.98,31.98,28642.0,29.5683,29.5683,29.4945,29.4945,28642.0
2018-07-27 13:00:00,31.98,32.01,31.95,31.96,31606.0,29.4945,29.5221,29.4668,29.476,31606.0
2018-07-27 13:30:00,31.96,31.97,31.94,31.96,22264.0,29.476,29.4853,29.4576,29.476,22264.0
2018-07-27 14:00:00,31.96,31.96,31.9,31.9,24225.0,29.476,29.476,29.4207,29.4207,24225.0
2018-07-27 14:30:00,31.91,31.95,31.9,31.91,30364.0,29.4299,29.4668,29.4207,29.4299,30364.0
2018-07-27 15:00:00,31.92,31.93,31.9,31.9,26851.0,29.4391,29.4484,29.4207,29.4207,26851.0
2018-07-27 15:30:00,31.9,31.93,31.86,31.92,101754.0,29.4207,29.4484,29.3838,29.4391,101754.0
2018-07-30 09:30:00,31.91,31.91,31.81,31.84,163810.0,29.4299,29.4299,29.3377,29.3654,163810.0
2018-07-30 10:00:00,31.84,31.9,31.8,31.89,71494.0,29.3654,29.4207,29.3285,29.4115,71494.0
2018-07-30 10:30:00,31.89,31.91,31.83,31.88,67197.0,29.4115,29.4299,29.3561,29.4023,67197.0
2018-07-30 11:00:00,31.88,31.88,31.82,31.83,41547.0,29.4023,29.4023,29.3469,29.3561,41547.0
2018-07-30 11:30:00,31.83,31.83,31.76,31.77,24458.0,29.3561,29.3561,29.2916,29.3008,24458.0
2018-07-30 12:00:00,31.77,31.79,31.73,31.77,61704.0,29.3008,29.3192,29.2639,29.3008,61704.0
2018-07-30 12:30:00,31.76,31.81,31.74,31.81,26810.0,29.2916,29.3377,29.2731,29.3377,26810.0
2018-07-30 13:00:00,31.8,31.8,31.73,31.73,57627.0,29.3285,29.3285,29.2639,29.2639,57627.0
2018-07-30 13:30:00,31.74,31.76,31.72,31.73,43635.0,29.2731,29.2916,29.2547,29.2639,43635.0
2018-07-30 14:00:00,31.72,31.74,31.67,31.69,53554.0,29.2547,29.2731,29.2086,29.227,53554.0
2018-07-30 14:30:00,31.69,31.73,31.67,31.72,73572.0,29.227,29.2639,29.2086,29.2547,73572.0
2018-07-30 15:00:00,31.72,31.74,31.7,31.72,40970.0,29.2547,29.2731,29.2362,29.2547,40970.0
2018-07-30 15:30:00,31.72,31.74,31.68,31.71,215326.0,29.2547,29.2731,29.2178,29.2455,215326.0
2018-07-31 09:30:00,31.59,31.72,31.59,31.72,309884.0,29.1348,29.2547,29.1348,29.2547,309884.0
2018-07-31 10:00:00,31.69,31.82,31.69,31.74,101228.0,29.227,29.3469,29.227,29.2731,101228.0
2018-07-31 10:30:00,31.74,31.78,31.69,31.78,34304.0,29.2731,29.31,29.227,29.31,34304.0
2018-07-31 11:00:00,31.77,31.85,31.76,31.85,37508.0,29.3008,29.3746,29.2916,29.3746,37508.0
2018-07-31 11:30:00,31.83,31.86,31.8,31.84,24088.0,29.3561,29.3838,29.3285,29.3654,24088.0
2018-07-31 12:00:00,31.84,31.92,31.84,31.91,58658.0,29.3654,29.4391,29.3654,29.4299,58658.0
2018-07-31 12:30:00,31.92,32.06,31.92,31.98,173739.0,29.4391,29.5683,29.4391,29.4945,173739.0
2018-07-31 13:00:00,31.99,31.99,31.9,31.92,81006.0,29.5037,29.5037,29.4207,29.4391,81006.0
2018-07-31 13:30:00,31.92,31.94,31.92,31.93,10122.0,29.4391,29.4576,29.4391,29.4484,10122.0
2018-07-31 14:00:00,31.93,31.95,31.92,31.94,8343.0,29.4484,29.4668,29.4391,29.4576,8343.0
2018-07-31 14:30:00,31.94,31.94,31.91,31.91,8474.0,29.4576,29.4576,29.4299,29.4299,8474.0
2018-07-31 15:00:00,31.91,31.91,31.82,31.83,44520.0,29.4299,29.4299,29.3469,29.3561,44520.0
2018-07-31 15:30:00,31.82,31.83,31.73,31.73,194943.0,29.3469,29.3561,29.2639,29.2639,194943.0
2018-08-01 09:30:00,31.73,31.75,31.57,31.65,242993.0,29.2639,29.2824,29.1163,29.1901,242993.0
2018-08-01 10:00:00,31.66,31.78,31.64,31.74,127339.0,29.1994,29.31,29.1809,29.2731,127339.0
2018-08-01 10:30:00,31.74,31.76,31.66,31.68,94200.0,29.2731,29.2916,29.1994,29.2178,94200.0
2018-08-01 11:00:00,31.68,31.68,31.58,31.64,180128.0,29.2178,29.2178,29.1256,29.1809,180128.0
2018-08-01 11:30:00,31.64,31.71,31.64,31.67,42241.0,29.1809,29.2455,29.1809,29.2086,42241.0
2018-08-01 12:00:00,31.66,31.68,31.64,31.66,35181.0,29.1994,29.2178,29.1809,29.1994,35181.0
2018-08-01 12:30:00,31.65,31.68,31.65,31.67,26477.0,29.1901,29.2178,29.1901,29.2086,26477.0
2018-08-01 13:00:00,31.67,31.72,31.64,31.7,43467.0,29.2086,29.2547,29.1809,29.2362,43467.0
2018-08-01 13:30:00,31.7,31.75,31.67,31.73,47925.0,29.2362,29.2824,29.2086,29.2639,47925.0
2018-08-01 14:00:00,31.73,31.81,31.7,31.76,74554.0,29.2639,29.3377,29.2362,29.2916,74554.0
2018-08-01 14:30:00,31.76,31.76,31.62,31.63,106018.0,29.2916,29.2916,29.1625,29.1717,106018.0
2018-08-01 15:00:00,31.63,31.67,31.58,31.59,91520.0,29.1717,29.2086,29.1256,29.1348,91520.0
2018-08-01 15:30:00,31.58,31.58,31.52,31.56,647007.0,29.1256,29.1256,29.0702,29.1071,647007.0
2018-08-02 09:30:00,31.55,31.61,31.51,31.54,265827.0,29.0979,29.1532,29.061,29.0887,265827.0
2018-08-02 10:00:00,31.54,31.54,31.41,31.41,200024.0,29.0887,29.0887,28.9688,28.9688,200024.0
2018-08-02 10:30:00,31.42,31.49,31.38,31.47,141910.0,28.978,29.0426,28.9411,29.0241,141910.0
2018-08-02 11:00:00,31.48,31.5,31.43,31.44,59237.0,29.0333,29.0518,28.9872,28.9965,59237.0
2018-08-02 11:30:00,31.44,31.47,31.42,31.46,42013.0,28.9965,29.0241,28.978,29.0149,42013.0
2018-08-02 12:00:00,31.47,31.54,31.46,31.53,48009.0,29.0241,29.0887,29.0149,29.0795,48009.0
2018-08-02 12:30:00,31.53,31.56,31.44,31.45,148625.0,29.0795,29.1071,28.9965,29.0057,148625.0
2018-08-02 13:00:00,31.45,31.48,31.43,31.44,159972.0,29.0057,29.0333,28.9872,28.9965,159972.0
2018-08-02 13:30:00,31.44,31.47,31.44,31.47,83775.0,28.9965,29.0241,28.9965,29.0241,83775.0
2018-08-02 14:00:00,31.46,31.46,31.26,31.28,114651.0,29.0149,29.0149,28.8304,28.8489,114651.0
2018-08-02 14:30:00,31.27,31.28,31.22,31.23,189883.0,28.8397,28.8489,28.7935,28.8028,189883.0
2018-08-02 15:00:00,31.23,31.24,31.19,31.22,241841.0,28.8028,28.812,28.7659,28.7935,241841.0
2018-08-02 15:30:00,31.22,31.31,31.21,31.24,420144.0,28.7935,28.8766,28.7843,28.812,420144.0
2018-08-03 09:30:00,31.45,31.52,31.34,31.48,261702.0,29.0057,29.0702,28.9042,29.0333,261702.0
2018-08-03 10:00:00,31.49,31.74,31.49,31.73,267740.0,29.0426,29.2731,29.0426,29.2639,267740.0
2018-08-03 10:30:00,31.74,31.78,31.67,31.71,354185.0,29.2731,29.31,29.2086,29.2455,354185.0
2018-08-03 11:00:00,31.71,31.86,31.71,31.82,246927.0,29.2455,29.3838,29.2455,29.3469,246927.0
2018-08-03 11:30:00,31.82,31.82,31.68,31.68,188200.0,29.3469,29.3469,29.2178,29.2178,188200.0
2018-08-03 12:00:00,31.67,31.72,31.64,31.65,72815.0,29.2086,29.2547,29.1809,29.1901,72815.0
2018-08-03 12:30:00,31.65,31.66,31.63,31.64,17475.0,29.1901,29.1994,29.1717,29.1809,17475.0
2018-08-03 13:00:00,31.65,31.67,31.52,31.52,105049.0,29.1901,29.2086,29.0702,29.0702,105049.0
2018-08-03 13:30:00,31.52,31.58,31.52,31.54,91616.0,29.0702,29.1256,29.0702,29.0887,91616.0
2018-08-03 14:00:00,31.54,31.61,31.5,31.51,95176.0,29.0887,29.1532,29.0518,29.061,95176.0
2018-08-03 14:30:00,31.51,31.51,31.43,31.47,140938.0,29.061,29.061,28.9872,29.0241,140938.0
2018-08-03 15:00:00,31.47,31.53,31.4,31.53,147522.0,29.0241,29.0795,28.9596,29.0795,147522.0
2018-08-03 15:30:00,31.52,31.52,31.44,31.47,322429.0,29.0702,29.0702,28.9965,29.0241,322429.0
2018-08-06 09:30:00,31.4,31.4,31.27,31.28,195553.0,28.9596,28.9596,28.8397,28.8489,195553.0
2018-08-06 10:00:00,31.27,31.38,31.27,31.37,48405.0,28.8397,28.9411,28.8397,28.9319,48405.0
2018-08-06 10:30:00,31.36,31.41,31.34,31.34,98137.0,28.9227,28.9688,28.9042,28.9042,98137.0
2018-08-06 11:00:00,31.35,31.37,31.28,31.3,52250.0,28.9134,28.9319,28.8489,28.8673,52250.0
2018-08-06 11:30:00,31.31,31.32,31.3,31.31,7629.0,28.8766,28.8858,28.8673,28.8766,7629.0
2018-08-06 12:00:00,31.31,31.32,31.2,31.24,46522.0,28.8766,28.8858,28.7751,28.812,46522.0
2018-08-06 12:30:00,31.24,31.24,31.2,31.21,39630.0,28.812,28.812,28.7751,28.7843,39630.0
2018-08-06 13:00:00,31.21,31.25,31.21,31.25,44196.0,28.7843,28.8212,28.7843,28.8212,44196.0
2018-08-06 13:30:00,31.25,31.25,31.2,31.22,24982.0,28.8212,28.8212,28.7751,28.7935,24982.0
2018-08-06 14:00:00,31.2,31.2,31.16,31.17,33692.0,28.7751,28.7751,28.7382,28.7474,33692.0
2018-08-06 14:30:00,31.17,31.19,31.15,31.16,44841.0,28.7474,28.7659,28.729,28.7382,44841.0
2018-08-06 15:00:00,31.17,31.17,31.08,31.1,176451.0,28.7474,28.7474,28.6644,28.6829,176451.0
2018-08-06 15:30:00,31.1,31.14,31.08,31.11,350096.0,28.6829,28.7198,28.6644,28.6921,350096.0
2018-08-07 09:30:00,31.31,31.37,31.25,31.25,154768.0,28.8766,28.9319,28.8212,28.8212,154768.0
2018-08-07 10:00:00,31.25,31.25,31.15,31.17,54136.0,28.8212,28.8212,28.729,28.7474,54136.0
2018-08-07 10:30:00,31.17,31.17,31.1,31.1,95499.0,28.7474,28.7474,28.6829,28.6829,95499.0
2018-08-07 11:00:00,31.09,31.11,31.04,31.09,65728.0,28.6737,28.6921,28.6275,28.6737,65728.0
2018-08-07 11:30:00,31.1,31.18,31.07,31.15,75308.0,28.6829,28.7567,28.6552,28.729,75308.0
2018-08-07 12:00:00,31.15,31.15,31.04,31.05,64296.0,28.729,28.729,28.6275,28.6368,64296.0
2018-08-07 12:30:00,31.05,31.05,30.99,31.02,57947.0,28.6368,28.6368,28.5814,28.6091,57947.0
2018-08-07 13:00:00,31.03,31.03,30.92,30.93,54872.0,28.6183,28.6183,28.5169,28.5261,54872.0
2018-08-07 13:30:00,30.92,30.92,30.83,30.84,79822.0,28.5169,28.5169,28.4339,28.4431,79822.0
2018-08-07 14:00:00,30.84,30.84,30.75,30.77,120326.0,28.4431,28.4431,28.3601,28.3785,120326.0
2018-08-07 14:30:00,30.76,30.82,30.74,30.76,117631.0,28.3693,28.4246,28.3509,28.3693,117631.0
2018-08-07 15:00:00,30.77,30.81,30.75,30.77,112592.0,28.3785,28.4154,28.3601,28.3785,112592.0
2018-08-07 15:30:00,30.77,30.81,30.72,30.77,308160.0,28.3785,28.4154,28.3324,28.3785,308160.0
2018-08-08 09:30:00,30.78,30.93,30.75,30.81,219014.0,28.3877,28.5261,28.3601,28.4154,219014.0
2018-08-08 10:00:00,30.82,30.85,30.7,30.71,94906.0,28.4246,28.4523,28.314,28.3232,94906.0
2018-08-08 10:30:00,30.71,30.71,30.61,30.68,122808.0,28.3232,28.3232,28.231,28.2955,122808.0
2018-08-08 11:00:00,30.68,30.69,30.59,30.59,83747.0,28.2955,28.3047,28.2125,28.2125,83747.0
2018-08-08 11:30:00,30.6,30.63,30.57,30.59,77263.0,28.2217,28.2494,28.1941,28.2125,77263.0
2018-08-08 12:00:00,30.6,30.6,30.54,30.56,44036.0,28.2217,28.2217,28.1664,28.1848,44036.0
2018-08-08 12:30:00,30.55,30.59,30.52,30.57,56487.0,28.1756,28.2125,28.148,28.1941,56487.0
2018-08-08 13:00:00,30.57,30.72,30.57,30.72,102872.0,28.1941,28.3324,28.1941,28.3324,102872.0
2018-08-08 13:30:00,30.73,30.74,30.67,30.73,85389.0,28.3416,28.3509,28.2863,28.3416,85389.0
2018-08-08 14:00:00,30.74,30.88,30.74,30.8,247770.0,28.3509,28.48,28.3509,28.4062,247770.0
2018-08-08 14:30:00,30.79,30.79,30.74,30.78,109134.0,28.397,28.397,28.3509,28.3877,109134.0
2018-08-08 15:00:00,30.78,30.83,30.78,30.8,76364.0,28.3877,28.4339,28.3877,28.4062,76364.0
2018-08-08 15:30:00,30.81,30.83,30.76,30.82,240510.0,28.4154,28.4339,28.3693,28.4246,240510.0
2018-08-09 09:30:00,30.91,31.08,30.91,30.94,228221.0,28.5076,28.6644,28.5076,28.5353,228221.0
2018-08-09 10:00:00,30.95,31.27,30.95,31.21,424496.0,28.5445,28.8397,28.5445,28.7843,424496.0
2018-08-09 10:30:00,31.21,31.23,31.1,31.15,217443.0,28.7843,28.8028,28.6829,28.729,217443.0
2018-08-09 11:00:00,31.15,31.25,31.11,31.17,221116.0,28.729,28.8212,28.6921,28.7474,221116.0
2018-08-09 11:30:00,31.16,31.21,31.07,31.09,131407.0,28.7382,28.7843,28.6552,28.6737,131407.0
2018-08-09 12:00:00,31.08,31.08,30.98,31.02,96956.0,28.6644,28.6644,28.5722,28.6091,96956.0
2018-08-09 12:30:00,31.02,31.02,30.97,30.99,54745.0,28.6091,28.6091,28.563,28.5814,54745.0
2018-08-09 13:00:00,30.99,31.01,30.91,31.01,106606.0,28.5814,28.5999,28.5076,28.5999,106606.0
2018-08-09 13:30:00,31.02,31.05,31.0,31.04,55473.0,28.6091,28.6368,28.5906,28.6275,55473.0
2018-08-09 14:00:00,31.04,31.04,30.93,30.95,34339.0,28.6275,28.6275,28.5261,28.5445,34339.0
2018-08-09 14:30:00,30.95,30.99,30.93,30.94,33667.0,28.5445,28.5814,28.5261,28.5353,33667.0
2018-08-09 15:00:00,30.93,30.93,30.89,30.93,61714.0,28.5261,28.5261,28.4892,28.5261,61714.0
2018-08-09 15:30:00,30.91,30.92,30.8,30.81,394120.0,28.5076,28.5169,28.4062,28.4154,394120.0
2018-08-10 09:30:00,30.74,30.88,30.69,30.78,378441.0,28.3509,28.48,28.3047,28.3877,378441.0
2018-08-10 10:00:00,30.79,30.97,30.75,30.87,253316.0,28.397,28.563,28.3601,28.4708,253316.0
2018-08-10 10:30:00,30.87,30.99,30.85,30.96,208104.0,28.4708,28.5814,28.4523,28.5538,208104.0
2018-08-10 11:00:00,30.96,30.96,30.84,30.84,127138.0,28.5538,28.5538,28.4431,28.4431,127138.0
2018-08-10 11:30:00,30.84,30.84,30.7,30.72,96241.0,28.4431,28.4431,28.314,28.3324,96241.0
2018-08-10 12:00:00,30.71,30.72,30.65,30.71,161468.0,28.3232,28.3324,28.2678,28.3232,161468.0
2018-08-10 12:30:00,30.72,30.74,30.61,30.66,85198.0,28.3324,28.3509,28.231,28.2771,85198.0
2018-08-10 13:00:00,30.66,30.66,30.58,30.61,81876.0,28.2771,28.2771,28.2033,28.231,81876.0
2018-08-10 13:30:00,30.61,30.66,30.61,30.63,72577.0,28.231,28.2771,28.231,28.2494,72577.0
2018-08-10 14:00:00,30.61,30.61,30.56,30.56,38040.0,28.231,28.231,28.1848,28.1848,38040.0
2018-08-10 14:30:00,30.56,30.65,30.55,30.63,90723.0,28.1848,28.2678,28.1756,28.2494,90723.0
2018-08-10 15:00:00,30.62,30.65,30.56,30.61,127310.0,28.2402,28.2678,28.1848,28.231,127310.0
2018-08-10 15:30:00,30.61,30.66,30.59,30.6,235373.0,28.231,28.2771,28.2125,28.2217,235373.0
2018-08-13 09:30:00,30.34,30.34,30.01,30.01,378270.0,27.9819,27.9819,27.6776,27.6776,378270.0
2018-08-13 10:00:00,30.01,30.05,29.89,29.91,299327.0,27.6776,27.7145,27.5669,27.5854,299327.0
2018-08-13 10:30:00,29.9,29.92,29.8,29.84,179945.0,27.5761,27.5946,27.4839,27.5208,179945.0
2018-08-13 11:00:00,29.84,29.84,29.73,29.74,157720.0,27.5208,27.5208,27.4194,27.4286,157720.0
2018-08-13 11:30:00,29.72,29.8,29.66,29.74,270401.0,27.4101,27.4839,27.3548,27.4286,270401.0
2018-08-13 12:00:00,29.73,29.73,29.61,29.64,234590.0,27.4194,27.4194,27.3087,27.3363,234590.0
2018-08-13 12:30:00,29.65,29.66,29.4,29.54,354026.0,27.3456,27.3548,27.115,27.2441,354026.0
2018-08-13 13:00:00,29.52,29.52,29.44,29.47,188375.0,27.2257,27.2257,27.1519,27.1796,188375.0
2018-08-13 13:30:00,29.49,29.59,29.49,29.58,155853.0,27.198,27.2902,27.198,27.281,155853.0
2018-08-13 14:00:00,29.57,29.62,29.55,29.56,124281.0,27.2718,27.3179,27.2533,27.2626,124281.0
2018-08-13 14:30:00,29.55,29.55,29.44,29.51,224267.0,27.2533,27.2533,27.1519,27.2165,224267.0
2018-08-13 15:00:00,29.51,29.63,29.48,29.57,265083.0,27.2165,27.3271,27.1888,27.2718,265083.0
2018-08-13 15:30:00,29.58,29.62,29.52,29.57,516867.0,27.281,27.3179,27.2257,27.2718,516867.0
2018-08-14 09:30:00,29.68,29.72,29.48,29.48,326765.0,27.3732,27.4101,27.1888,27.1888,326765.0
2018-08-14 10:00:00,29.49,29.65,29.49,29.63,130159.0,27.198,27.3456,27.198,27.3271,130159.0
2018-08-14 10:30:00,29.63,29.78,29.62,29.71,111945.0,27.3271,27.4655,27.3179,27.4009,111945.0
2018-08-14 11:00:00,29.72,29.74,29.61,29.63,102862.0,27.4101,27.4286,27.3087,27.3271,102862.0
2018-08-14 11:30:00,29.62,29.63,29.53,29.53,47380.0,27.3179,27.3271,27.2349,27.2349,47380.0
2018-08-14 12:00:00,29.52,29.52,29.48,29.51,67899.0,27.2257,27.2257,27.1888,27.2165,67899.0
2018-08-14 12:30:00,29.51,29.51,29.37,29.37,101076.0,27.2165,27.2165,27.0873,27.0873,101076.0
2018-08-14 13:00:00,29.38,29.45,29.35,29.43,42603.0,27.0966,27.1611,27.0689,27.1427,42603.0
2018-08-14 13:30:00,29.41,29.41,29.35,29.39,49936.0,27.1242,27.1242,27.0689,27.1058,49936.0
2018-08-14 14:00:00,29.38,29.38,29.32,29.32,38446.0,27.0966,27.0966,27.0412,27.0412,38446.0
2018-08-14 14:30:00,29.32,29.38,29.32,29.36,96935.0,27.0412,27.0966,27.0412,27.0781,96935.0
2018-08-14 15:00:00,29.36,29.42,29.34,29.35,167073.0,27.0781,27.1334,27.0597,27.0689,167073.0
2018-08-14 15:30:00,29.36,29.37,29.27,29.33,305742.0,27.0781,27.0873,26.9951,27.0504,305742.0
2018-08-15 09:30:00,28.67,28.79,28.1,28.16,818586.0,26.4417,26.5524,25.916,25.9714,818586.0
2018-08-15 10:00:00,28.17,28.18,27.9,27.93,576095.0,25.9806,25.9898,25.7316,25.7593,576095.0
2018-08-15 10:30:00,27.92,27.92,27.38,27.44,645739.0,25.75,25.75,25.252,25.3073,645739.0
2018-08-15 11:00:00,27.44,27.65,27.32,27.44,1133965.0,25.3073,25.501,25.1967,25.3073,1133965.0
2018-08-15 11:30:00,27.44,27.57,27.41,27.51,483343.0,25.3073,25.4272,25.2797,25.3719,483343.0
2018-08-15 12:00:00,27.52,27.55,27.42,27.54,303951.0,25.3811,25.4088,25.2889,25.3996,303951.0
2018-08-15 12:30:00,27.53,27.73,27.52,27.7,232042.0,25.3903,25.5748,25.3811,25.5471,232042.0
2018-08-15 13:00:00,27.7,27.95,27.68,27.94,225721.0,25.5471,25.7777,25.5287,25.7685,225721.0
2018-08-15 13:30:00,27.94,28.0,27.92,27.96,152744.0,25.7685,25.8238,25.75,25.7869,152744.0
2018-08-15 14:00:00,27.97,27.98,27.72,27.72,162248.0,25.7961,25.8054,25.5656,25.5656,162248.0
2018-08-15 14:30:00,27.71,27.71,27.48,27.51,316562.0,25.5563,25.5563,25.3442,25.3719,316562.0
2018-08-15 15:00:00,27.51,27.63,27.5,27.5,370731.0,25.3719,25.4826,25.3627,25.3627,370731.0
2018-08-15 15:30:00,27.5,27.63,27.46,27.61,900359.0,25.3627,25.4826,25.3258,25.4641,900359.0
2018-08-16 09:30:00,27.84,28.18,27.84,27.98,949300.0,25.6762,25.9898,25.6762,25.8054,949300.0
2018-08-16 10:00:00,27.98,27.99,27.79,27.94,351526.0,25.8054,25.8146,25.6301,25.7685,351526.0
2018-08-16 10:30:00,27.94,28.07,27.87,27.87,300830.0,25.7685,25.8884,25.7039,25.7039,300830.0
2018-08-16 11:00:00,27.87,27.95,27.81,27.81,183386.0,25.7039,25.7777,25.6486,25.6486,183386.0
2018-08-16 11:30:00,27.81,27.81,27.68,27.74,234109.0,25.6486,25.6486,25.5287,25.584,234109.0
2018-08-16 12:00:00,27.75,27.77,27.5,27.52,262635.0,25.5932,25.6117,25.3627,25.3811,262635.0
2018-08-16 12:30:00,27.53,27.59,27.42,27.53,393512.0,25.3903,25.4457,25.2889,25.3903,393512.0
2018-08-16 13:00:00,27.52,27.54,27.45,27.45,190108.0,25.3811,25.3996,25.3166,25.3166,190108.0
2018-08-16 13:30:00,27.45,27.5,27.38,27.39,150300.0,25.3166,25.3627,25.252,25.2612,150300.0
2018-08-16 14:00:00,27.39,27.41,27.25,27.31,217768.0,25.2612,25.2797,25.1321,25.1874,217768.0
2018-08-16 14:30:00,27.3,27.3,27.17,27.17,128247.0,25.1782,25.1782,25.0583,25.0583,128247.0
2018-08-16 15:00:00,27.16,27.16,26.87,27.01,423507.0,25.0491,25.0491,24.7816,24.9108,423507.0
2018-08-16 15:30:00,27.03,27.04,26.78,26.81,717782.0,24.9292,24.9384,24.6986,24.7263,717782.0
2018-08-17 09:30:00,27.05,27.49,26.96,27.32,920839.0,24.9476,25.3534,24.8646,25.1967,920839.0
2018-08-17 10:00:00,27.33,27.48,27.23,27.44,568865.0,25.2059,25.3442,25.1137,25.3073,568865.0
2018-08-17 10:30:00,27.43,27.65,27.4,27.48,500169.0,25.2981,25.501,25.2704,25.3442,500169.0
2018-08-17 11:00:00,27.49,27.68,27.49,27.64,449955.0,25.3534,25.5287,25.3534,25.4918,449955.0
2018-08-17 11:30:00,27.64,27.69,27.27,27.28,407650.0,25.4918,25.5379,25.1505,25.1598,407650.0
2018-08-17 12:00:00,27.28,27.36,27.25,27.31,160663.0,25.1598,25.2336,25.1321,25.1874,160663.0
2018-08-17 12:30:00,27.3,27.3,27.13,27.14,137226.0,25.1782,25.1782,25.0214,25.0307,137226.0
2018-08-17 13:00:00,27.14,27.18,26.93,27.0,243815.0,25.0307,25.0675,24.837,24.9015,243815.0
2018-08-17 13:30:00,27.01,27.07,26.91,27.06,157129.0,24.9108,24.9661,24.8185,24.9569,157129.0
2018-08-17 14:00:00,27.05,27.35,27.04,27.33,277276.0,24.9476,25.2243,24.9384,25.2059,277276.0
2018-08-17 14:30:00,27.33,27.45,27.16,27.44,194439.0,25.2059,25.3166,25.0491,25.3073,194439.0
2018-08-17 15:00:00,27.42,27.48,27.38,27.41,224512.0,25.2889,25.3442,25.252,25.2797,224512.0
2018-08-17 15:30:00,27.41,27.65,27.41,27.47,846731.0,25.2797,25.501,25.2797,25.335,846731.0
2018-08-20 09:30:00,27.78,27.96,27.57,27.6,1112402.0,25.6209,25.7869,25.4272,25.4549,1112402.0
2018-08-20 10:00:00,27.61,27.69,27.5,27.68,568839.0,25.4641,25.5379,25.3627,25.5287,568839.0
2018-08-20 10:30:00,27.68,27.68,27.42,27.47,396060.0,25.5287,25.5287,25.2889,25.335,396060.0
2018-08-20 11:00:00,27.46,27.7,27.45,27.63,298345.0,25.3258,25.5471,25.3166,25.4826,298345.0
2018-08-20 11:30:00,27.64,28.04,27.62,27.81,662946.0,25.4918,25.8607,25.4733,25.6486,662946.0
2018-08-20 12:00:00,27.8,27.99,27.73,27.94,360465.0,25.6394,25.8146,25.5748,25.7685,360465.0
2018-08-20 12:30:00,27.93,28.0,27.81,27.93,352999.0,25.7593,25.8238,25.6486,25.7593,352999.0
2018-08-20 13:00:00,27.92,27.94,27.75,27.85,377440.0,25.75,25.7685,25.5932,25.6855,377440.0
2018-08-20 13:30:00,27.85,28.01,27.85,28.01,261295.0,25.6855,25.833,25.6855,25.833,261295.0
2018-08-20 14:00:00,28.01,28.03,27.93,27.96,207919.0,25.833,25.8515,25.7593,25.7869,207919.0
2018-08-20 14:30:00,27.96,28.1,27.96,27.98,249890.0,25.7869,25.916,25.7869,25.8054,249890.0
2018-08-20 15:00:00,27.99,28.04,27.94,27.99,167929.0,25.8146,25.8607,25.7685,25.8146,167929.0
2018-08-20 15:30:00,27.99,27.99,27.8,27.83,403157.0,25.8146,25.8146,25.6394,25.667,403157.0
2018-08-21 09:30:00,27.93,27.99,27.76,27.8,346949.0,25.7593,25.8146,25.6025,25.6394,346949.0
2018-08-21 10:00:00,27.8,27.94,27.75,27.88,220295.0,25.6394,25.7685,25.5932,25.7131,220295.0
2018-08-21 10:30:00,27.89,27.93,27.8,27.83,138754.0,25.7224,25.7593,25.6394,25.667,138754.0
2018-08-21 11:00:00,27.84,27.87,27.67,27.83,176799.0,25.6762,25.7039,25.5195,25.667,176799.0
2018-08-21 11:30:00,27.84,27.87,27.82,27.83,88511.0,25.6762,25.7039,25.6578,25.667,88511.0
2018-08-21 12:00:00,27.83,27.84,27.78,27.78,32488.0,25.667,25.6762,25.6209,25.6209,32488.0
2018-08-21 12:30:00,27.77,28.01,27.77,27.98,146461.0,25.6117,25.833,25.6117,25.8054,146461.0
2018-08-21 13:00:00,27.98,28.08,27.96,28.03,183386.0,25.8054,25.8976,25.7869,25.8515,183386.0
2018-08-21 13:30:00,28.03,28.08,28.02,28.06,98365.0,25.8515,25.8976,25.8423,25.8791,98365.0
2018-08-21 14:00:00,28.06,28.13,28.05,28.09,109008.0,25.8791,25.9437,25.8699,25.9068,109008.0
2018-08-21 14:30:00,28.09,28.15,28.03,28.05,239219.0,25.9068,25.9622,25.8515,25.8699,239219.0
2018-08-21 15:00:00,28.06,28.06,28.02,28.03,69743.0,25.8791,25.8791,25.8423,25.8515,69743.0
2018-08-21 15:30:00,28.04,28.07,27.99,28.03,234886.0,25.8607,25.8884,25.8146,25.8515,234886.0
2018-08-22 09:30:00,28.2,28.23,28.02,28.07,247863.0,26.0083,26.0359,25.8423,25.8884,247863.0
2018-08-22 10:00:00,28.07,28.12,27.98,28.07,109678.0,25.8884,25.9345,25.8054,25.8884,109678.0
2018-08-22 10:30:00,28.07,28.07,27.85,27.93,297866.0,25.8884,25.8884,25.6855,25.7593,297866.0
2018-08-22 11:00:00,27.93,28.0,27.89,27.94,117487.0,25.7593,25.8238,25.7224,25.7685,117487.0
2018-08-22 11:30:00,27.92,28.04,27.9,28.02,69257.0,25.75,25.8607,25.7316,25.8423,69257.0
2018-08-22 12:00:00,28.03,28.05,27.99,28.02,20381.0,25.8515,25.8699,25.8146,25.8423,20381.0
2018-08-22 12:30:00,28.01,28.02,27.98,27.98,24602.0,25.833,25.8423,25.8054,25.8054,24602.0
2018-08-22 13:00:00,27.99,28.0,27.94,27.98,87368.0,25.8146,25.8238,25.7685,25.8054,87368.0
2018-08-22 13:30:00,27.98,28.02,27.97,28.0,72984.0,25.8054,25.8423,25.7961,25.8238,72984.0
2018-08-22 14:00:00,28.0,28.18,28.0,28.03,465341.0,25.8238,25.9898,25.8238,25.8515,465341.0
2018-08-22 14:30:00,28.04,28.08,28.0,28.08,140851.0,25.8607,25.8976,25.8238,25.8976,140851.0
2018-08-22 15:00:00,28.08,28.09,28.05,28.07,58285.0,25.8976,25.9068,25.8699,25.8884,58285.0
2018-08-22 15:30:00,28.07,28.11,28.03,28.1,221152.0,25.8884,25.9253,25.8515,25.916,221152.0
2018-08-23 09:30:00,27.84,27.84,27.39,27.55,526238.0,25.6762,25.6762,25.2612,25.4088,526238.0
2018-08-23 10:00:00,27.55,27.59,27.32,27.36,264292.0,25.4088,25.4457,25.1967,25.2336,264292.0
2018-08-23 10:30:00,27.37,27.42,27.29,27.32,185956.0,25.2428,25.2889,25.169,25.1967,185956.0
2018-08-23 11:00:00,27.32,27.34,27.19,27.27,211087.0,25.1967,25.2151,25.0768,25.1505,211087.0
2018-08-23 11:30:00,27.27,27.32,27.23,27.26,146881.0,25.1505,25.1967,25.1137,25.1413,146881.0
2018-08-23 12:00:00,27.27,27.28,27.12,27.15,158290.0,25.1505,25.1598,25.0122,25.0399,158290.0
2018-08-23 12:30:00,27.15,27.22,27.14,27.19,166615.0,25.0399,25.1044,25.0307,25.0768,166615.0
2018-08-23 13:00:00,27.19,27.19,27.14,27.17,186608.0,25.0768,25.0768,25.0307,25.0583,186608.0
2018-08-23 13:30:00,27.17,27.18,27.07,27.08,119082.0,25.0583,25.0675,24.9661,24.9753,119082.0
2018-08-23 14:00:00,27.08,27.15,27.07,27.11,186431.0,24.9753,25.0399,24.9661,25.003,186431.0
2018-08-23 14:30:00,27.11,27.11,26.95,26.98,274121.0,25.003,25.003,24.8554,24.8831,274121.0
2018-08-23 15:00:00,26.98,27.05,26.95,27.03,237464.0,24.8831,24.9476,24.8554,24.9292,237464.0
2018-08-23 15:30:00,27.03,27.25,27.01,27.19,914649.0,24.9292,25.1321,24.9108,25.0768,914649.0
2018-08-24 09:30:00,27.6,27.73,27.52,27.57,452608.0,25.4549,25.5748,25.3811,25.4272,452608.0
2018-08-24 10:00:00,27.58,28.09,27.54,27.97,769156.0,25.4365,25.9068,25.3996,25.7961,769156.0
2018-08-24 10:30:00,27.97,28.22,27.97,28.22,456522.0,25.7961,26.0267,25.7961,26.0267,456522.0
2018-08-24 11:00:00,28.22,28.53,28.22,28.34,419629.0,26.0267,26.3126,26.0267,26.1374,419629.0
2018-08-24 11:30:00,28.34,28.53,28.31,28.53,170296.0,26.1374,26.3126,26.1097,26.3126,170296.0
2018-08-24 12:00:00,28.53,28.55,28.31,28.32,208047.0,26.3126,26.3311,26.1097,26.1189,208047.0
2018-08-24 12:30:00,28.33,28.44,28.29,28.44,86805.0,26.1282,26.2296,26.0913,26.2296,86805.0
2018-08-24 13:00:00,28.45,28.55,28.43,28.51,151500.0,26.2388,26.3311,26.2204,26.2942,151500.0
2018-08-24 13:30:00,28.51,28.52,28.39,28.4,194470.0,26.2942,26.3034,26.1835,26.1927,194470.0
2018-08-24 14:00:00,28.39,28.45,28.36,28.41,83823.0,26.1835,26.2388,26.1558,26.2019,83823.0
2018-08-24 14:30:00,28.41,28.44,28.33,28.36,120325.0,26.2019,26.2296,26.1282,26.1558,120325.0
2018-08-24 15:00:00,28.36,28.36,28.2,28.31,202987.0,26.1558,26.1558,26.0083,26.1097,202987.0
2018-08-24 15:30:00,28.31,28.34,28.21,28.24,478664.0,26.1097,26.1374,26.0175,26.0452,478664.0
2018-08-27 09:30:00,28.33,28.56,28.31,28.5,354770.0,26.1282,26.3403,26.1097,26.285,354770.0
2018-08-27 10:00:00,28.5,28.77,28.5,28.74,395717.0,26.285,26.534,26.285,26.5063,395717.0
2018-08-27 10:30:00,28.72,28.8,28.67,28.7,176950.0,26.4879,26.5616,26.4417,26.4694,176950.0
2018-08-27 11:00:00,28.7,28.79,28.6,28.63,166944.0,26.4694,26.5524,26.3772,26.4048,166944.0
2018-08-27 11:30:00,28.63,28.7,28.6,28.68,79040.0,26.4048,26.4694,26.3772,26.451,79040.0
2018-08-27 12:00:00,28.67,28.76,28.61,28.75,97203.0,26.4417,26.5247,26.3864,26.5155,97203.0
2018-08-27 12:30:00,28.75,28.78,28.72,28.75,57420.0,26.5155,26.5432,26.4879,26.5155,57420.0
2018-08-27 13:00:00,28.76,28.81,28.7,28.72,147334.0,26.5247,26.5709,26.4694,26.4879,147334.0
2018-08-27 13:30:00,28.72,28.76,28.68,28.71,109984.0,26.4879,26.5247,26.451,26.4786,109984.0
2018-08-27 14:00:00,28.72,28.79,28.72,28.75,99241.0,26.4879,26.5524,26.4879,26.5155,99241.0
2018-08-27 14:30:00,28.76,28.8,28.74,28.79,95186.0,26.5247,26.5616,26.5063,26.5524,95186.0
2018-08-27 15:00:00,28.79,28.82,28.76,28.76,163677.0,26.5524,26.5801,26.5247,26.5247,163677.0
2018-08-27 15:30:00,28.76,28.84,28.75,28.79,564895.0,26.5247,26.5985,26.5155,26.5524,564895.0
2018-08-28 09:30:00,28.99,29.13,28.81,28.93,494826.0,26.7369,26.866,26.5709,26.6815,494826.0
2018-08-28 10:00:00,28.92,28.92,28.51,28.53,746931.0,26.6723,26.6723,26.2942,26.3126,746931.0
2018-08-28 10:30:00,28.53,28.67,28.44,28.67,359582.0,26.3126,26.4417,26.2296,26.4417,359582.0
2018-08-28 11:00:00,28.65,28.67,28.57,28.6,175154.0,26.4233,26.4417,26.3495,26.3772,175154.0
2018-08-28 11:30:00,28.59,28.6,28.44,28.48,182895.0,26.368,26.3772,26.2296,26.2665,182895.0
2018-08-28 12:00:00,28.5,28.55,28.24,28.3,288850.0,26.285,26.3311,26.0452,26.1005,288850.0
2018-08-28 12:30:00,28.3,28.34,28.25,28.27,244192.0,26.1005,26.1374,26.0544,26.0728,244192.0
2018-08-28 13:00:00,28.26,28.38,28.26,28.32,82149.0,26.0636,26.1743,26.0636,26.1189,82149.0
2018-08-28 13:30:00,28.32,28.36,28.24,28.26,96227.0,26.1189,26.1558,26.0452,26.0636,96227.0
2018-08-28 14:00:00,28.25,28.27,27.91,27.95,354560.0,26.0544,26.0728,25.7408,25.7777,354560.0
2018-08-28 14:30:00,27.96,28.07,27.91,28.07,219873.0,25.7869,25.8884,25.7408,25.8884,219873.0
2018-08-28 15:00:00,28.07,28.14,28.02,28.13,137972.0,25.8884,25.9529,25.8423,25.9437,137972.0
2018-08-28 15:30:00,28.12,28.28,28.11,28.19,400710.0,25.9345,26.082,25.9253,25.999,400710.0
2018-08-29 09:30:00,28.21,28.26,27.96,28.19,442720.0,26.0175,26.0636,25.7869,25.999,442720.0
2018-08-29 10:00:00,28.18,28.4,28.13,28.25,185788.0,25.9898,26.1927,25.9437,26.0544,185788.0
2018-08-29 10:30:00,28.25,28.27,28.04,28.11,135271.0,26.0544,26.0728,25.8607,25.9253,135271.0
2018-08-29 11:00:00,28.13,28.19,28.09,28.1,101423.0,25.9437,25.999,25.9068,25.916,101423.0
2018-08-29 11:30:00,28.11,28.15,28.08,28.09,66436.0,25.9253,25.9622,25.8976,25.9068,66436.0
2018-08-29 12:00:00,28.11,28.29,28.11,28.16,243165.0,25.9253,26.0913,25.9253,25.9714,243165.0
2018-08-29 12:30:00,28.17,28.27,28.14,28.26,77629.0,25.9806,26.0728,25.9529,26.0636,77629.0
2018-08-29 13:00:00,28.26,28.28,28.16,28.17,56273.0,26.0636,26.082,25.9714,25.9806,56273.0
2018-08-29 13:30:00,28.17,28.17,28.09,28.12,94246.0,25.9806,25.9806,25.9068,25.9345,94246.0
2018-08-29 14:00:00,28.11,28.16,28.07,28.13,77165.0,25.9253,25.9714,25.8884,25.9437,77165.0
2018-08-29 14:30:00,28.13,28.22,28.13,28.2,63158.0,25.9437,26.0267,25.9437,26.0083,63158.0
2018-08-29 15:00:00,28.21,28.25,28.18,28.2,114575.0,26.0175,26.0544,25.9898,26.0083,114575.0
2018-08-29 15:30:00,28.21,28.22,28.15,28.18,99229.0,26.0175,26.0267,25.9622,25.9898,99229.0
2018-08-30 09:30:00,27.99,27.99,27.62,27.7,500930.0,25.8146,25.8146,25.4733,25.5471,500930.0
2018-08-30 10:00:00,27.7,27.87,27.67,27.76,223091.0,25.5471,25.7039,25.5195,25.6025,223091.0
2018-08-30 10:30:00,27.77,27.83,27.74,27.81,79137.0,25.6117,25.667,25.584,25.6486,79137.0
2018-08-30 11:00:00,27.83,27.88,27.7,27.76,126037.0,25.667,25.7131,25.5471,25.6025,126037.0
2018-08-30 11:30:00,27.76,27.79,27.69,27.71,61485.0,25.6025,25.6301,25.5379,25.5563,61485.0
2018-08-30 12:00:00,27.69,27.71,27.64,27.69,66845.0,25.5379,25.5563,25.4918,25.5379,66845.0
2018-08-30 12:30:00,27.69,27.78,27.65,27.76,128589.0,25.5379,25.6209,25.501,25.6025,128589.0
2018-08-30 13:00:00,27.77,27.79,27.7,27.7,62900.0,25.6117,25.6301,25.5471,25.5471,62900.0
2018-08-30 13:30:00,27.7,27.8,27.67,27.74,60788.0,25.5471,25.6394,25.5195,25.584,60788.0
2018-08-30 14:00:00,27.74,27.77,27.66,27.67,151765.0,25.584,25.6117,25.5102,25.5195,151765.0
2018-08-30 14:30:00,27.67,27.72,27.63,27.67,97161.0,25.5195,25.5656,25.4826,25.5195,97161.0
2018-08-30 15:00:00,27.67,27.68,27.63,27.65,156816.0,25.5195,25.5287,25.4826,25.501,156816.0
2018-08-30 15:30:00,27.66,27.86,27.66,27.74,421772.0,25.5102,25.6947,25.5102,25.584,421772.0
2018-08-31 09:30:00,27.71,27.9,27.66,27.85,217526.0,25.5563,25.7316,25.5102,25.6855,217526.0
2018-08-31 10:00:00,27.84,28.03,27.8,27.86,286041.0,25.6762,25.8515,25.6394,25.6947,286041.0
2018-08-31 10:30:00,27.87,27.93,27.83,27.89,95817.0,25.7039,25.7593,25.667,25.7224,95817.0
2018-08-31 11:00:00,27.88,27.89,27.67,27.73,112110.0,25.7131,25.7224,25.5195,25.5748,112110.0
2018-08-31 11:30:00,27.73,27.78,27.64,27.68,94913.0,25.5748,25.6209,25.4918,25.5287,94913.0
2018-08-31 12:00:00,27.67,27.68,27.57,27.61,175097.0,25.5195,25.5287,25.4272,25.4641,175097.0
2018-08-31 12:30:00,27.61,27.73,27.61,27.69,49173.0,25.4641,25.5748,25.4641,25.5379,49173.0
2018-08-31 13:00:00,27.69,27.75,27.68,27.7,22527.0,25.5379,25.5932,25.5287,25.5471,22527.0
2018-08-31 13:30:00,27.71,27.82,27.69,27.82,78585.0,25.5563,25.6578,25.5379,25.6578,78585.0
2018-08-31 14:00:00,27.81,27.81,27.67,27.72,59538.0,25.6486,25.6486,25.5195,25.5656,59538.0
2018-08-31 14:30:00,27.73,27.78,27.64,27.64,70334.0,25.5748,25.6209,25.4918,25.4918,70334.0
2018-08-31 15:00:00,27.65,27.71,27.58,27.59,106890.0,25.501,25.5563,25.4365,25.4457,106890.0
2018-08-31 15:30:00,27.59,27.7,27.59,27.64,228786.0,25.4457,25.5471,25.4457,25.4918,228786.0
2018-09-04 09:30:00,27.44,27.44,26.99,27.05,654505.0,25.3073,25.3073,24.8923,24.9476,654505.0
2018-09-04 10:00:00,27.04,27.04,26.84,26.86,360072.0,24.9384,24.9384,24.754,24.7724,360072.0
2018-09-04 10:30:00,26.86,27.1,26.84,27.04,177775.0,24.7724,24.9938,24.754,24.9384,177775.0
2018-09-04 11:00:00,27.03,27.03,26.93,26.95,120489.0,24.9292,24.9292,24.837,24.8554,120489.0
2018-09-04 11:30:00,26.95,27.04,26.95,26.96,81693.0,24.8554,24.9384,24.8554,24.8646,81693.0
2018-09-04 12:00:00,26.96,27.05,26.96,27.03,113024.0,24.8646,24.9476,24.8646,24.9292,113024.0
2018-09-04 12:30:00,27.04,27.15,26.98,27.07,86627.0,24.9384,25.0399,24.8831,24.9661,86627.0
2018-09-04 13:00:00,27.07,27.11,27.02,27.05,83408.0,24.9661,25.003,24.92,24.9476,83408.0
2018-09-04 13:30:00,27.04,27.05,26.99,27.01,108160.0,24.9384,24.9476,24.8923,24.9108,108160.0
2018-09-04 14:00:00,27.01,27.14,27.0,27.06,163966.0,24.9108,25.0307,24.9015,24.9569,163966.0
2018-09-04 14:30:00,27.06,27.06,26.98,27.03,134092.0,24.9569,24.9569,24.8831,24.9292,134092.0
2018-09-04 15:00:00,27.02,27.08,27.0,27.02,162641.0,24.92,24.9753,24.9015,24.92,162641.0
2018-09-04 15:30:00,27.02,27.16,27.0,27.13,368486.0,24.92,25.0491,24.9015,25.0214,368486.0
2018-09-05 09:30:00,27.21,27.24,26.91,27.0,586174.0,25.0952,25.1229,24.8185,24.9015,586174.0
2018-09-05 10:00:00,27.0,27.02,26.77,26.86,260127.0,24.9015,24.92,24.6894,24.7724,260127.0
2018-09-05 10:30:00,26.86,27.0,26.81,26.93,268638.0,24.7724,24.9015,24.7263,24.837,268638.0
2018-09-05 11:00:00,26.93,27.11,26.93,27.04,128681.0,24.837,25.003,24.837,24.9384,128681.0
2018-09-05 11:30:00,27.04,27.07,26.97,26.99,104552.0,24.9384,24.9661,24.8739,24.8923,104552.0
2018-09-05 12:00:00,26.98,26.99,26.88,26.9,100241.0,24.8831,24.8923,24.7909,24.8093,100241.0
2018-09-05 12:30:00,26.9,26.91,26.84,26.89,82631.0,24.8093,24.8185,24.754,24.8001,82631.0
2018-09-05 13:00:00,26.89,26.9,26.82,26.85,82643.0,24.8001,24.8093,24.7355,24.7632,82643.0
2018-09-05 13:30:00,26.85,26.87,26.78,26.87,160811.0,24.7632,24.7816,24.6986,24.7816,160811.0
2018-09-05 14:00:00,26.88,26.95,26.88,26.93,107721.0,24.7909,24.8554,24.7909,24.837,107721.0
2018-09-05 14:30:00,26.91,26.91,26.84,26.86,102613.0,24.8185,24.8185,24.754,24.7724,102613.0
2018-09-05 15:00:00,26.85,26.87,26.81,26.82,154452.0,24.7632,24.7816,24.7263,24.7355,154452.0
2018-09-05 15:30:00,26.82,26.93,26.82,26.87,402848.0,24.7355,24.837,24.7355,24.7816,402848.0
2018-09-06 09:30:00,26.93,27.3,26.92,27.25,580023.0,24.837,25.1782,24.8277,25.1321,580023.0
2018-09-06 10:00:00,27.25,27.25,26.94,27.0,256614.0,25.1321,25.1321,24.8462,24.9015,256614.0
2018-09-06 10:30:00,27.01,27.3,27.0,27.2,329914.0,24.9108,25.1782,24.9015,25.086,329914.0
2018-09-06 11:00:00,27.2,27.26,26.87,27.04,407916.0,25.086,25.1413,24.7816,24.9384,407916.0
2018-09-06 11:30:00,27.01,27.04,26.92,26.95,114971.0,24.9108,24.9384,24.8277,24.8554,114971.0
2018-09-06 12:00:00,26.94,26.94,26.83,26.85,175082.0,24.8462,24.8462,24.7447,24.7632,175082.0
2018-09-06 12:30:00,26.85,26.86,26.77,26.79,103796.0,24.7632,24.7724,24.6894,24.7079,103796.0
2018-09-06 13:00:00,26.79,26.83,26.72,26.8,109468.0,24.7079,24.7447,24.6433,24.7171,109468.0
2018-09-06 13:30:00,26.79,26.89,26.79,26.84,74741.0,24.7079,24.8001,24.7079,24.754,74741.0
2018-09-06 14:00:00,26.82,26.83,26.74,26.78,47856.0,24.7355,24.7447,24.6617,24.6986,47856.0
2018-09-06 14:30:00,26.78,26.89,26.77,26.88,140712.0,24.6986,24.8001,24.6894,24.7909,140712.0
2018-09-06 15:00:00,26.86,26.9,26.82,26.83,72927.0,24.7724,24.8093,24.7355,24.7447,72927.0
2018-09-06 15:30:00,26.81,26.83,26.74,26.78,383031.0,24.7263,24.7447,24.6617,24.6986,383031.0
2018-09-07 09:30:00,26.76,26.93,26.47,26.93,587938.0,24.6802,24.837,24.4127,24.837,587938.0
2018-09-07 10:00:00,26.96,27.01,26.89,26.95,220654.0,24.8646,24.9108,24.8001,24.8554,220654.0
2018-09-07 10:30:00,26.94,27.1,26.91,27.02,243755.0,24.8462,24.9938,24.8185,24.92,243755.0
2018-09-07 11:00:00,27.02,27.1,26.93,26.94,97853.0,24.92,24.9938,24.837,24.8462,97853.0
2018-09-07 11:30:00,26.95,26.95,26.81,26.82,61508.0,24.8554,24.8554,24.7263,24.7355,61508.0
2018-09-07 12:00:00,26.82,26.83,26.65,26.68,206248.0,24.7355,24.7447,24.5787,24.6064,206248.0
2018-09-07 12:30:00,26.69,26.79,26.69,26.74,92858.0,24.6156,24.7079,24.6156,24.6617,92858.0
2018-09-07 13:00:00,26.74,26.75,26.62,26.71,68148.0,24.6617,24.671,24.5511,24.6341,68148.0
2018-09-07 13:30:00,26.74,26.77,26.72,26.76,30226.0,24.6617,24.6894,24.6433,24.6802,30226.0
2018-09-07 14:00:00,26.76,26.94,26.76,26.94,66126.0,24.6802,24.8462,24.6802,24.8462,66126.0
2018-09-07 14:30:00,26.94,26.94,26.83,26.92,92518.0,24.8462,24.8462,24.7447,24.8277,92518.0
2018-09-07 15:00:00,26.92,26.97,26.87,26.96,89873.0,24.8277,24.8739,24.7816,24.8646,89873.0
2018-09-07 15:30:00,26.95,26.95,26.84,26.86,258997.0,24.8554,24.8554,24.754,24.7724,258997.0
2018-09-10 09:30:00,26.84,26.89,26.65,26.73,452262.0,24.754,24.8001,24.5787,24.6525,452262.0
2018-09-10 10:00:00,26.73,26.91,26.69,26.83,419608.0,24.6525,24.8185,24.6156,24.7447,419608.0
2018-09-10 10:30:00,26.84,26.84,26.67,26.72,283335.0,24.754,24.754,24.5972,24.6433,283335.0
2018-09-10 11:00:00,26.7,26.82,26.68,26.76,164207.0,24.6248,24.7355,24.6064,24.6802,164207.0
2018-09-10 11:30:00,26.77,26.77,26.67,26.68,87371.0,24.6894,24.6894,24.5972,24.6064,87371.0
2018-09-10 12:00:00,26.68,26.68,26.58,26.63,156131.0,24.6064,24.6064,24.5142,24.5603,156131.0
2018-09-10 12:30:00,26.63,26.65,26.6,26.62,67168.0,24.5603,24.5787,24.5326,24.5511,67168.0
2018-09-10 13:00:00,26.62,26.62,26.54,26.57,100651.0,24.5511,24.5511,24.4773,24.505,100651.0
2018-09-10 13:30:00,26.57,26.6,26.51,26.56,119391.0,24.505,24.5326,24.4496,24.4957,119391.0
2018-09-10 14:00:00,26.55,26.55,26.5,26.51,94066.0,24.4865,24.4865,24.4404,24.4496,94066.0
2018-09-10 14:30:00,26.52,26.53,26.38,26.4,217773.0,24.4588,24.4681,24.3297,24.3482,217773.0
2018-09-10 15:00:00,26.41,26.45,26.38,26.45,219090.0,24.3574,24.3943,24.3297,24.3943,219090.0
2018-09-10 15:30:00,26.44,26.5,26.41,26.49,516530.0,24.3851,24.4404,24.3574,24.4312,516530.0
2018-09-11 09:30:00,26.12,26.17,25.91,25.95,534978.0,24.0899,24.136,23.8962,23.9331,534978.0
2018-09-11 10:00:00,25.95,26.24,25.94,26.17,309687.0,23.9331,24.2006,23.9239,24.136,309687.0
2018-09-11 10:30:00,26.17,26.17,25.98,25.98,192355.0,24.136,24.136,23.9608,23.9608,192355.0
2018-09-11 11:00:00,25.98,26.22,25.98,26.19,168307.0,23.9608,24.1822,23.9608,24.1545,168307.0
2018-09-11 11:30:00,26.19,26.32,26.17,26.32,204240.0,24.1545,24.2744,24.136,24.2744,204240.0
2018-09-11 12:00:00,26.32,26.36,26.26,26.3,166379.0,24.2744,24.3113,24.219,24.2559,166379.0
2018-09-11 12:30:00,26.3,26.47,26.28,26.36,277921.0,24.2559,24.4127,24.2375,24.3113,277921.0
2018-09-11 13:00:00,26.36,26.53,26.33,26.47,184926.0,24.3113,24.4681,24.2836,24.4127,184926.0
2018-09-11 13:30:00,26.46,26.54,26.44,26.45,137500.0,24.4035,24.4773,24.3851,24.3943,137500.0
2018-09-11 14:00:00,26.45,26.47,26.36,26.36,86280.0,24.3943,24.4127,24.3113,24.3113,86280.0
2018-09-11 14:30:00,26.35,26.52,26.35,26.47,169338.0,24.3021,24.4588,24.3021,24.4127,169338.0
2018-09-11 15:00:00,26.46,26.52,26.4,26.5,188520.0,24.4035,24.4588,24.3482,24.4404,188520.0
2018-09-11 15:30:00,26.5,26.53,26.44,26.46,359414.0,24.4404,24.4681,24.3851,24.4035,359414.0
2018-09-12 09:30:00,26.31,26.72,26.25,26.7,515959.0,24.2652,24.6433,24.2098,24.6248,515959.0
2018-09-12 10:00:00,26.7,26.92,26.7,26.78,616330.0,24.6248,24.8277,24.6248,24.6986,616330.0
2018-09-12 10:30:00,26.78,26.9,26.75,26.89,275174.0,24.6986,24.8093,24.671,24.8001,275174.0
2018-09-12 11:00:00,26.89,27.36,26.79,27.27,630395.0,24.8001,25.2336,24.7079,25.1505,630395.0
2018-09-12 11:30:00,27.27,27.32,27.06,27.11,283365.0,25.1505,25.1967,24.9569,25.003,283365.0
2018-09-12 12:00:00,27.1,27.29,27.09,27.28,244615.0,24.9938,25.169,24.9845,25.1598,244615.0
2018-09-12 12:30:00,27.29,27.33,27.24,27.27,177208.0,25.169,25.2059,25.1229,25.1505,177208.0
2018-09-12 13:00:00,27.28,27.42,27.28,27.4,265011.0,25.1598,25.2889,25.1598,25.2704,265011.0
2018-09-12 13:30:00,27.41,27.54,27.4,27.53,289136.0,25.2797,25.3996,25.2704,25.3903,289136.0
2018-09-12 14:00:00,27.53,27.59,27.51,27.57,346628.0,25.3903,25.4457,25.3719,25.4272,346628.0
2018-09-12 14:30:00,27.58,27.58,27.4,27.53,274777.0,25.4365,25.4365,25.2704,25.3903,274777.0
2018-09-12 15:00:00,27.53,27.54,27.38,27.38,273842.0,25.3903,25.3996,25.252,25.252,273842.0
2018-09-12 15:30:00,27.38,27.4,27.29,27.36,553477.0,25.252,25.2704,25.169,25.2336,553477.0
2018-09-13 09:30:00,27.68,27.77,27.41,27.44,423498.0,25.5287,25.6117,25.2797,25.3073,423498.0
2018-09-13 10:00:00,27.45,27.53,27.09,27.17,746743.0,25.3166,25.3903,24.9845,25.0583,746743.0
2018-09-13 10:30:00,27.17,27.21,26.97,27.08,697326.0,25.0583,25.0952,24.8739,24.9753,697326.0
2018-09-13 11:00:00,27.08,27.24,27.03,27.18,398519.0,24.9753,25.1229,24.9292,25.0675,398519.0
2018-09-13 11:30:00,27.18,27.19,27.1,27.17,195457.0,25.0675,25.0768,24.9938,25.0583,195457.0
2018-09-13 12:00:00,27.17,27.2,27.09,27.16,116886.0,25.0583,25.086,24.9845,25.0491,116886.0
2018-09-13 12:30:00,27.16,27.19,27.11,27.11,60171.0,25.0491,25.0768,25.003,25.003,60171.0
2018-09-13 13:00:00,27.11,27.11,27.06,27.06,44831.0,25.003,25.003,24.9569,24.9569,44831.0
2018-09-13 13:30:00,27.06,27.09,26.99,27.01,83713.0,24.9569,24.9845,24.8923,24.9108,83713.0
2018-09-13 14:00:00,27.01,27.08,26.94,27.05,148193.0,24.9108,24.9753,24.8462,24.9476,148193.0
2018-09-13 14:30:00,27.07,27.15,27.07,27.13,50303.0,24.9661,25.0399,24.9661,25.0214,50303.0
2018-09-13 15:00:00,27.13,27.15,27.06,27.06,61878.0,25.0214,25.0399,24.9569,24.9569,61878.0
2018-09-13 15:30:00,27.08,27.18,27.03,27.16,352763.0,24.9753,25.0675,24.9292,25.0491,352763.0
2018-09-14 09:30:00,27.1,27.22,27.05,27.13,244382.0,24.9938,25.1044,24.9476,25.0214,244382.0
2018-09-14 10:00:00,27.14,27.17,26.89,26.91,379130.0,25.0307,25.0583,24.8001,24.8185,379130.0
2018-09-14 10:30:00,26.92,27.02,26.92,27.0,120967.0,24.8277,24.92,24.8277,24.9015,120967.0
2018-09-14 11:00:00,27.0,27.03,26.92,26.97,82395.0,24.9015,24.9292,24.8277,24.8739,82395.0
2018-09-14 11:30:00,26.98,27.2,26.96,27.04,163008.0,24.8831,25.086,24.8646,24.9384,163008.0
2018-09-14 12:00:00,27.04,27.05,26.88,26.92,318376.0,24.9384,24.9476,24.7909,24.8277,318376.0
2018-09-14 12:30:00,26.92,26.93,26.74,26.87,199644.0,24.8277,24.837,24.6617,24.7816,199644.0
2018-09-14 13:00:00,26.87,26.94,26.84,26.87,94595.0,24.7816,24.8462,24.754,24.7816,94595.0
2018-09-14 13:30:00,26.88,26.94,26.88,26.94,45431.0,24.7909,24.8462,24.7909,24.8462,45431.0
2018-09-14 14:00:00,26.93,26.93,26.87,26.89,65053.0,24.837,24.837,24.7816,24.8001,65053.0
2018-09-14 14:30:00,26.9,26.95,26.88,26.92,48205.0,24.8093,24.8554,24.7909,24.8277,48205.0
2018-09-14 15:00:00,26.92,26.94,26.84,26.88,88757.0,24.8277,24.8462,24.754,24.7909,88757.0
2018-09-14 15:30:00,26.88,26.91,26.81,26.82,304391.0,24.7909,24.8185,24.7263,24.7355,304391.0
2018-09-17 09:30:00,27.14,27.2,26.87,27.16,674033.0,25.0307,25.086,24.7816,25.0491,674033.0
2018-09-17 10:00:00,27.17,27.36,27.16,27.33,470746.0,25.0583,25.2336,25.0491,25.2059,470746.0
2018-09-17 10:30:00,27.34,27.53,27.3,27.49,372954.0,25.2151,25.3903,25.1782,25.3534,372954.0
2018-09-17 11:00:00,27.49,27.61,27.45,27.57,391539.0,25.3534,25.4641,25.3166,25.4272,391539.0
2018-09-17 11:30:00,27.57,27.59,27.5,27.53,263221.0,25.4272,25.4457,25.3627,25.3903,263221.0
2018-09-17 12:00:00,27.53,27.55,27.44,27.53,175391.0,25.3903,25.4088,25.3073,25.3903,175391.0
2018-09-17 12:30:00,27.53,27.61,27.51,27.55,191341.0,25.3903,25.4641,25.3719,25.4088,191341.0
2018-09-17 13:00:00,27.56,27.58,27.48,27.5,153198.0,25.418,25.4365,25.3442,25.3627,153198.0
2018-09-17 13:30:00,27.5,27.57,27.46,27.56,127610.0,25.3627,25.4272,25.3258,25.418,127610.0
2018-09-17 14:00:00,27.57,27.61,27.55,27.6,159442.0,25.4272,25.4641,25.4088,25.4549,159442.0
2018-09-17 14:30:00,27.6,27.6,27.41,27.48,199245.0,25.4549,25.4549,25.2797,25.3442,199245.0
2018-09-17 15:00:00,27.48,27.6,27.46,27.51,211177.0,25.3442,25.4549,25.3258,25.3719,211177.0
2018-09-17 15:30:00,27.51,27.56,27.42,27.46,577747.0,25.3719,25.418,25.2889,25.3258,577747.0
2018-09-18 09:30:00,27.5,27.67,27.35,27.35,595909.0,25.3627,25.5195,25.2243,25.2243,595909.0
2018-09-18 10:00:00,27.35,27.42,27.16,27.35,482232.0,25.2243,25.2889,25.0491,25.2243,482232.0
2018-09-18 10:30:00,27.34,27.54,27.21,27.52,263189.0,25.2151,25.3996,25.0952,25.3811,263189.0
2018-09-18 11:00:00,27.53,27.53,27.25,27.33,239426.0,25.3903,25.3903,25.1321,25.2059,239426.0
2018-09-18 11:30:00,27.32,27.46,27.3,27.41,125862.0,25.1967,25.3258,25.1782,25.2797,125862.0
2018-09-18 12:00:00,27.42,27.45,27.39,27.39,100339.0,25.2889,25.3166,25.2612,25.2612,100339.0
2018-09-18 12:30:00,27.39,27.52,27.39,27.47,133477.0,25.2612,25.3811,25.2612,25.335,133477.0
2018-09-18 13:00:00,27.48,27.52,27.42,27.42,59222.0,25.3442,25.3811,25.2889,25.2889,59222.0
2018-09-18 13:30:00,27.41,27.44,27.37,27.43,49631.0,25.2797,25.3073,25.2428,25.2981,49631.0
2018-09-18 14:00:00,27.44,27.56,27.44,27.5,212562.0,25.3073,25.418,25.3073,25.3627,212562.0
2018-09-18 14:30:00,27.5,27.5,27.42,27.44,66462.0,25.3627,25.3627,25.2889,25.3073,66462.0
2018-09-18 15:00:00,27.42,27.44,27.39,27.43,84931.0,25.2889,25.3073,25.2612,25.2981,84931.0
2018-09-18 15:30:00,27.43,27.51,27.29,27.36,455634.0,25.2981,25.3719,25.169,25.2336,455634.0
2018-09-19 09:30:00,27.65,28.02,27.63,28.01,565352.0,25.501,25.8423,25.4826,25.833,565352.0
2018-09-19 10:00:00,28.01,28.2,27.99,28.1,613491.0,25.833,26.0083,25.8146,25.916,613491.0
2018-09-19 10:30:00,28.12,28.28,28.12,28.25,217359.0,25.9345,26.082,25.9345,26.0544,217359.0
2018-09-19 11:00:00,28.26,28.4,28.15,28.18,287790.0,26.0636,26.1927,25.9622,25.9898,287790.0
2018-09-19 11:30:00,28.18,28.24,28.13,28.22,96476.0,25.9898,26.0452,25.9437,26.0267,96476.0
2018-09-19 12:00:00,28.22,28.25,28.17,28.22,71195.0,26.0267,26.0544,25.9806,26.0267,71195.0
2018-09-19 12:30:00,28.23,28.25,28.18,28.19,83190.0,26.0359,26.0544,25.9898,25.999,83190.0
2018-09-19 13:00:00,28.19,28.2,28.15,28.18,82434.0,25.999,26.0083,25.9622,25.9898,82434.0
2018-09-19 13:30:00,28.18,28.25,28.18,28.19,90735.0,25.9898,26.0544,25.9898,25.999,90735.0
2018-09-19 14:00:00,28.2,28.29,28.2,28.28,111637.0,26.0083,26.0913,26.0083,26.082,111637.0
2018-09-19 14:30:00,28.27,28.35,28.26,28.29,160885.0,26.0728,26.1466,26.0636,26.0913,160885.0
2018-09-19 15:00:00,28.28,28.28,28.17,28.17,158603.0,26.082,26.082,25.9806,25.9806,158603.0
2018-09-19 15:30:00,28.17,28.19,28.05,28.17,708182.0,25.9806,25.999,25.8699,25.9806,708182.0
2018-09-20 09:30:00,28.63,28.74,28.35,28.48,563359.0,26.4048,26.5063,26.1466,26.2665,563359.0
2018-09-20 10:00:00,28.5,28.62,28.39,28.4,324060.0,26.285,26.3956,26.1835,26.1927,324060.0
2018-09-20 10:30:00,28.41,28.48,28.23,28.24,244505.0,26.2019,26.2665,26.0359,26.0452,244505.0
2018-09-20 11:00:00,28.24,28.29,28.12,28.18,247591.0,26.0452,26.0913,25.9345,25.9898,247591.0
2018-09-20 11:30:00,28.17,28.21,28.03,28.1,216287.0,25.9806,26.0175,25.8515,25.916,216287.0
2018-09-20 12:00:00,28.09,28.26,28.07,28.22,137812.0,25.9068,26.0636,25.8884,26.0267,137812.0
2018-09-20 12:30:00,28.22,28.32,28.2,28.29,213481.0,26.0267,26.1189,26.0083,26.0913,213481.0
2018-09-20 13:00:00,28.3,28.38,28.28,28.36,108455.0,26.1005,26.1743,26.082,26.1558,108455.0
2018-09-20 13:30:00,28.36,28.41,28.3,28.4,97679.0,26.1558,26.2019,26.1005,26.1927,97679.0
2018-09-20 14:00:00,28.39,28.43,28.33,28.42,175539.0,26.1835,26.2204,26.1282,26.2112,175539.0
2018-09-20 14:30:00,28.42,28.47,28.4,28.43,154278.0,26.2112,26.2573,26.1927,26.2204,154278.0
2018-09-20 15:00:00,28.44,28.55,28.41,28.53,184828.0,26.2296,26.3311,26.2019,26.3126,184828.0
2018-09-20 15:30:00,28.55,28.58,28.49,28.54,508266.0,26.3311,26.3587,26.2757,26.3218,508266.0
2018-09-21 09:30:00,27.99,28.3,27.89,28.2,568034.0,25.8146,26.1005,25.7224,26.0083,568034.0
2018-09-21 10:00:00,28.2,28.42,28.2,28.39,416124.0,26.0083,26.2112,26.0083,26.1835,416124.0
2018-09-21 10:30:00,28.39,28.4,28.3,28.32,162534.0,26.1835,26.1927,26.1005,26.1189,162534.0
2018-09-21 11:00:00,28.32,28.36,28.2,28.36,284482.0,26.1189,26.1558,26.0083,26.1558,284482.0
2018-09-21 11:30:00,28.36,28.4,28.21,28.21,143569.0,26.1558,26.1927,26.0175,26.0175,143569.0
2018-09-21 12:00:00,28.22,28.27,28.17,28.2,118420.0,26.0267,26.0728,25.9806,26.0083,118420.0
2018-09-21 12:30:00,28.2,28.25,28.08,28.17,202766.0,26.0083,26.0544,25.8976,25.9806,202766.0
2018-09-21 13:00:00,28.18,28.21,28.07,28.08,104106.0,25.9898,26.0175,25.8884,25.8976,104106.0
2018-09-21 13:30:00,28.09,28.1,28.01,28.07,151583.0,25.9068,25.916,25.833,25.8884,151583.0
2018-09-21 14:00:00,28.06,28.17,28.01,28.15,110661.0,25.8791,25.9806,25.833,25.9622,110661.0
2018-09-21 14:30:00,28.16,28.17,28.01,28.01,153353.0,25.9714,25.9806,25.833,25.833,153353.0
2018-09-21 15:00:00,28.01,28.08,28.01,28.03,149853.0,25.833,25.8976,25.833,25.8515,149853.0
2018-09-21 15:30:00,28.03,28.17,28.0,28.13,690497.0,25.8515,25.9806,25.8238,25.9437,690497.0
2018-09-24 09:30:00,28.26,28.42,28.16,28.31,537443.0,26.0636,26.2112,25.9714,26.1097,537443.0
2018-09-24 10:00:00,28.31,28.36,28.18,28.36,253845.0,26.1097,26.1558,25.9898,26.1558,253845.0
2018-09-24 10:30:00,28.37,28.4,28.27,28.35,210875.0,26.1651,26.1927,26.0728,26.1466,210875.0
2018-09-24 11:00:00,28.35,28.4,28.28,28.34,290300.0,26.1466,26.1927,26.082,26.1374,290300.0
2018-09-24 11:30:00,28.34,28.34,28.05,28.13,478231.0,26.1374,26.1374,25.8699,25.9437,478231.0
2018-09-24 12:00:00,28.13,28.13,28.04,28.1,167118.0,25.9437,25.9437,25.8607,25.916,167118.0
2018-09-24 12:30:00,28.11,28.11,28.0,28.09,72527.0,25.9253,25.9253,25.8238,25.9068,72527.0
2018-09-24 13:00:00,28.09,28.1,27.98,28.0,122426.0,25.9068,25.916,25.8054,25.8238,122426.0
2018-09-24 13:30:00,28.01,28.01,27.89,27.95,97489.0,25.833,25.833,25.7224,25.7777,97489.0
2018-09-24 14:00:00,27.95,27.97,27.85,27.91,200338.0,25.7777,25.7961,25.6855,25.7408,200338.0
2018-09-24 14:30:00,27.92,27.92,27.81,27.91,76696.0,25.75,25.75,25.6486,25.7408,76696.0
2018-09-24 15:00:00,27.91,27.99,27.87,27.87,98990.0,25.7408,25.8146,25.7039,25.7039,98990.0
2018-09-24 15:30:00,27.87,27.99,27.84,27.91,301041.0,25.7039,25.8146,25.6762,25.7408,301041.0
2018-09-25 09:30:00,28.08,28.24,28.04,28.1,451820.0,25.8976,26.0452,25.8607,25.916,451820.0
2018-09-25 10:00:00,28.1,28.26,28.09,28.18,256763.0,25.916,26.0636,25.9068,25.9898,256763.0
2018-09-25 10:30:00,28.19,28.25,28.16,28.24,168337.0,25.999,26.0544,25.9714,26.0452,168337.0
2018-09-25 11:00:00,28.25,28.32,28.2,28.26,179142.0,26.0544,26.1189,26.0083,26.0636,179142.0
2018-09-25 11:30:00,28.26,28.26,28.04,28.07,141721.0,26.0636,26.0636,25.8607,25.8884,141721.0
2018-09-25 12:00:00,28.08,28.11,28.01,28.02,77370.0,25.8976,25.9253,25.833,25.8423,77370.0
2018-09-25 12:30:00,28.02,28.15,28.02,28.11,105618.0,25.8423,25.9622,25.8423,25.9253,105618.0
2018-09-25 13:00:00,28.11,28.11,28.04,28.07,72498.0,25.9253,25.9253,25.8607,25.8884,72498.0
2018-09-25 13:30:00,28.08,28.1,28.02,28.05,66800.0,25.8976,25.916,25.8423,25.8699,66800.0
2018-09-25 14:00:00,28.04,28.07,28.0,28.01,54899.0,25.8607,25.8884,25.8238,25.833,54899.0
2018-09-25 14:30:00,28.01,28.04,27.96,28.01,121489.0,25.833,25.8607,25.7869,25.833,121489.0
2018-09-25 15:00:00,28.01,28.06,27.98,28.03,88319.0,25.833,25.8791,25.8054,25.8515,88319.0
2018-09-25 15:30:00,28.03,28.05,27.88,28.01,546776.0,25.8515,25.8699,25.7131,25.833,546776.0
2018-09-26 09:30:00,27.76,27.94,27.63,27.88,493366.0,25.6025,25.7685,25.4826,25.7131,493366.0
2018-09-26 10:00:00,27.86,27.87,27.67,27.68,294072.0,25.6947,25.7039,25.5195,25.5287,294072.0
2018-09-26 10:30:00,27.65,27.8,27.65,27.71,205821.0,25.501,25.6394,25.501,25.5563,205821.0
2018-09-26 11:00:00,27.72,27.77,27.63,27.76,156323.0,25.5656,25.6117,25.4826,25.6025,156323.0
2018-09-26 11:30:00,27.75,27.79,27.63,27.66,205264.0,25.5932,25.6301,25.4826,25.5102,205264.0
2018-09-26 12:00:00,27.66,27.72,27.65,27.67,98017.0,25.5102,25.5656,25.501,25.5195,98017.0
2018-09-26 12:30:00,27.69,27.78,27.69,27.75,145780.0,25.5379,25.6209,25.5379,25.5932,145780.0
2018-09-26 13:00:00,27.76,27.78,27.65,27.65,114635.0,25.6025,25.6209,25.501,25.501,114635.0
2018-09-26 13:30:00,27.65,27.75,27.6,27.72,104332.0,25.501,25.5932,25.4549,25.5656,104332.0
2018-09-26 14:00:00,27.71,28.1,27.64,27.68,561065.0,25.5563,25.916,25.4918,25.5287,561065.0
2018-09-26 14:30:00,27.68,27.85,27.43,27.82,844856.0,25.5287,25.6855,25.2981,25.6578,844856.0
2018-09-26 15:00:00,27.85,27.91,27.61,27.62,330534.0,25.6855,25.7408,25.4641,25.4733,330534.0
2018-09-26 15:30:00,27.62,27.69,27.53,27.55,472614.0,25.4733,25.5379,25.3903,25.4088,472614.0
2018-09-27 09:30:00,27.05,27.1,26.79,26.82,722207.0,24.9476,24.9938,24.7079,24.7355,722207.0
2018-09-27 10:00:00,26.82,27.06,26.81,27.03,348460.0,24.7355,24.9569,24.7263,24.9292,348460.0
2018-09-27 10:30:00,27.02,27.07,26.83,26.85,386094.0,24.92,24.9661,24.7447,24.7632,386094.0
2018-09-27 11:00:00,26.85,26.99,26.79,26.98,340575.0,24.7632,24.8923,24.7079,24.8831,340575.0
2018-09-27 11:30:00,26.98,27.07,26.95,26.99,182929.0,24.8831,24.9661,24.8554,24.8923,182929.0
2018-09-27 12:00:00,26.99,27.04,26.93,27.04,156403.0,24.8923,24.9384,24.837,24.9384,156403.0
2018-09-27 12:30:00,27.04,27.06,26.98,26.99,101659.0,24.9384,24.9569,24.8831,24.8923,101659.0
2018-09-27 13:00:00,26.99,27.02,26.92,26.96,129641.0,24.8923,24.92,24.8277,24.8646,129641.0
2018-09-27 13:30:00,26.96,27.05,26.96,27.01,112713.0,24.8646,24.9476,24.8646,24.9108,112713.0
2018-09-27 14:00:00,27.02,27.04,26.95,26.97,140581.0,24.92,24.9384,24.8554,24.8739,140581.0
2018-09-27 14:30:00,26.97,26.98,26.92,26.93,98052.0,24.8739,24.8831,24.8277,24.837,98052.0
2018-09-27 15:00:00,26.92,26.97,26.9,26.92,157159.0,24.8277,24.8739,24.8093,24.8277,157159.0
2018-09-27 15:30:00,26.92,26.98,26.87,26.93,487471.0,24.8277,24.8831,24.7816,24.837,487471.0
2018-09-28 09:30:00,27.05,27.47,27.05,27.39,425001.0,24.9476,25.335,24.9476,25.2612,425001.0
2018-09-28 10:00:00,27.38,27.42,27.23,27.31,338653.0,25.252,25.2889,25.1137,25.1874,338653.0
2018-09-28 10:30:00,27.31,27.55,27.29,27.53,345471.0,25.1874,25.4088,25.169,25.3903,345471.0
2018-09-28 11:00:00,27.52,27.55,27.45,27.49,239294.0,25.3811,25.4088,25.3166,25.3534,239294.0
2018-09-28 11:30:00,27.5,27.54,27.42,27.51,184508.0,25.3627,25.3996,25.2889,25.3719,184508.0
2018-09-28 12:00:00,27.49,27.49,27.41,27.46,135515.0,25.3534,25.3534,25.2797,25.3258,135515.0
2018-09-28 12:30:00,27.46,27.5,27.38,27.5,206177.0,25.3258,25.3627,25.252,25.3627,206177.0
2018-09-28 13:00:00,27.49,27.57,27.47,27.55,136139.0,25.3534,25.4272,25.335,25.4088,136139.0
2018-09-28 13:30:00,27.56,27.64,27.53,27.58,174740.0,25.418,25.4918,25.3903,25.4365,174740.0
2018-09-28 14:00:00,27.58,27.61,27.5,27.52,151405.0,25.4365,25.4641,25.3627,25.3811,151405.0
2018-09-28 14:30:00,27.52,27.54,27.44,27.44,146605.0,25.3811,25.3996,25.3073,25.3073,146605.0
2018-09-28 15:00:00,27.45,27.51,27.42,27.44,182372.0,25.3166,25.3719,25.2889,25.3073,182372.0
2018-09-28 15:30:00,27.44,27.48,27.31,27.38,450520.0,25.3073,25.3442,25.1874,25.252,450520.0
2018-10-01 09:30:00,27.2,27.48,27.19,27.35,237013.0,25.086,25.3442,25.0768,25.2243,237013.0
2018-10-01 10:00:00,27.36,27.45,27.24,27.33,212409.0,25.2336,25.3166,25.1229,25.2059,212409.0
2018-10-01 10:30:00,27.31,27.4,27.22,27.39,149791.0,25.1874,25.2704,25.1044,25.2612,149791.0
2018-10-01 11:00:00,27.38,27.45,27.38,27.42,142863.0,25.252,25.3166,25.252,25.2889,142863.0
2018-10-01 11:30:00,27.42,27.51,27.37,27.44,133568.0,25.2889,25.3719,25.2428,25.3073,133568.0
2018-10-01 12:00:00,27.43,27.46,27.37,27.45,100809.0,25.2981,25.3258,25.2428,25.3166,100809.0
2018-10-01 12:30:00,27.45,27.53,27.42,27.44,138979.0,25.3166,25.3903,25.2889,25.3073,138979.0
2018-10-01 13:00:00,27.44,27.52,27.41,27.43,104505.0,25.3073,25.3811,25.2797,25.2981,104505.0
2018-10-01 13:30:00,27.43,27.53,27.43,27.46,143604.0,25.2981,25.3903,25.2981,25.3258,143604.0
2018-10-01 14:00:00,27.47,27.49,27.43,27.47,55692.0,25.335,25.3534,25.2981,25.335,55692.0
2018-10-01 14:30:00,27.47,27.53,27.47,27.49,87116.0,25.335,25.3903,25.335,25.3534,87116.0
2018-10-01 15:00:00,27.49,27.49,27.37,27.38,93856.0,25.3534,25.3534,25.2428,25.252,93856.0
2018-10-01 15:30:00,27.38,27.42,27.36,27.39,213958.0,25.252,25.2889,25.2336,25.2612,213958.0
2018-10-02 09:30:00,27.73,28.06,27.68,28.02,642997.0,25.5748,25.8791,25.5287,25.8423,642997.0
2018-10-02 10:00:00,28.02,28.19,28.01,28.14,552368.0,25.8423,25.999,25.833,25.9529,552368.0
2018-10-02 10:30:00,28.15,28.19,28.0,28.16,339325.0,25.9622,25.999,25.8238,25.9714,339325.0
2018-10-02 11:00:00,28.16,28.22,28.13,28.14,258844.0,25.9714,26.0267,25.9437,25.9529,258844.0
2018-10-02 11:30:00,28.15,28.17,28.05,28.08,235764.0,25.9622,25.9806,25.8699,25.8976,235764.0
2018-10-02 12:00:00,28.08,28.17,28.03,28.14,200074.0,25.8976,25.9806,25.8515,25.9529,200074.0
2018-10-02 12:30:00,28.13,28.19,28.1,28.14,135065.0,25.9437,25.999,25.916,25.9529,135065.0
2018-10-02 13:00:00,28.14,28.18,28.08,28.09,125265.0,25.9529,25.9898,25.8976,25.9068,125265.0
2018-10-02 13:30:00,28.09,28.1,28.0,28.08,145414.0,25.9068,25.916,25.8238,25.8976,145414.0
2018-10-02 14:00:00,28.08,28.16,28.08,28.14,86339.0,25.8976,25.9714,25.8976,25.9529,86339.0
2018-10-02 14:30:00,28.15,28.15,28.05,28.07,90593.0,25.9622,25.9622,25.8699,25.8884,90593.0
2018-10-02 15:00:00,28.06,28.06,28.01,28.05,90232.0,25.8791,25.8791,25.833,25.8699,90232.0
2018-10-02 15:30:00,28.05,28.07,27.98,28.04,402022.0,25.8699,25.8884,25.8054,25.8607,402022.0
2018-10-03 09:30:00,28.16,28.27,27.92,27.92,326551.0,25.9714,26.0728,25.75,25.75,326551.0
2018-10-03 10:00:00,27.91,28.0,27.79,27.94,296526.0,25.7408,25.8238,25.6301,25.7685,296526.0
2018-10-03 10:30:00,27.93,27.98,27.84,27.93,208042.0,25.7593,25.8054,25.6762,25.7593,208042.0
2018-10-03 11:00:00,27.94,28.02,27.79,27.81,172862.0,25.7685,25.8423,25.6301,25.6486,172862.0
2018-10-03 11:30:00,27.82,27.92,27.76,27.92,134577.0,25.6578,25.75,25.6025,25.75,134577.0
2018-10-03 12:00:00,27.93,27.96,27.85,27.96,74402.0,25.7593,25.7869,25.6855,25.7869,74402.0
2018-10-03 12:30:00,27.96,27.96,27.84,27.85,58999.0,25.7869,25.7869,25.6762,25.6855,58999.0
2018-10-03 13:00:00,27.86,27.91,27.78,27.86,64850.0,25.6947,25.7408,25.6209,25.6947,64850.0
2018-10-03 13:30:00,27.87,27.93,27.87,27.92,72036.0,25.7039,25.7593,25.7039,25.75,72036.0
2018-10-03 14:00:00,27.91,27.91,27.75,27.77,98015.0,25.7408,25.7408,25.5932,25.6117,98015.0
2018-10-03 14:30:00,27.76,27.81,27.69,27.78,122838.0,25.6025,25.6486,25.5379,25.6209,122838.0
2018-10-03 15:00:00,27.79,27.8,27.72,27.73,63737.0,25.6301,25.6394,25.5656,25.5748,63737.0
2018-10-03 15:30:00,27.73,27.76,27.72,27.74,277267.0,25.5748,25.6025,25.5656,25.584,277267.0
2018-10-04 09:30:00,27.91,28.1,27.82,28.04,436177.0,25.7408,25.916,25.6578,25.8607,436177.0
2018-10-04 10:00:00,28.02,28.33,27.95,28.24,478660.0,25.8423,26.1282,25.7777,26.0452,478660.0
2018-10-04 10:30:00,28.24,28.26,28.04,28.06,301680.0,26.0452,26.0636,25.8607,25.8791,301680.0
2018-10-04 11:00:00,28.05,28.11,27.97,27.98,200822.0,25.8699,25.9253,25.7961,25.8054,200822.0
2018-10-04 11:30:00,27.98,28.0,27.8,27.84,179493.0,25.8054,25.8238,25.6394,25.6762,179493.0
2018-10-04 12:00:00,27.83,27.85,27.63,27.67,307885.0,25.667,25.6855,25.4826,25.5195,307885.0
2018-10-04 12:30:00,27.68,27.8,27.61,27.77,216886.0,25.5287,25.6394,25.4641,25.6117,216886.0
2018-10-04 13:00:00,27.76,27.84,27.74,27.82,130970.0,25.6025,25.6762,25.584,25.6578,130970.0
2018-10-04 13:30:00,27.83,27.86,27.77,27.85,120975.0,25.667,25.6947,25.6117,25.6855,120975.0
2018-10-04 14:00:00,27.85,27.85,27.75,27.79,62335.0,25.6855,25.6855,25.5932,25.6301,62335.0
2018-10-04 14:30:00,27.78,27.87,27.75,27.87,80738.0,25.6209,25.7039,25.5932,25.7039,80738.0
2018-10-04 15:00:00,27.87,27.87,27.76,27.76,46670.0,25.7039,25.7039,25.6025,25.6025,46670.0
2018-10-04 15:30:00,27.76,27.85,27.72,27.82,203658.0,25.6025,25.6855,25.5656,25.6578,203658.0
2018-10-05 09:30:00,27.93,28.1,27.86,27.95,280308.0,25.7593,25.916,25.6947,25.7777,280308.0
2018-10-05 10:00:00,27.94,28.08,27.83,27.85,272811.0,25.7685,25.8976,25.667,25.6855,272811.0
2018-10-05 10:30:00,27.85,27.88,27.71,27.77,205600.0,25.6855,25.7131,25.5563,25.6117,205600.0
2018-10-05 11:00:00,27.76,27.82,27.72,27.8,107986.0,25.6025,25.6578,25.5656,25.6394,107986.0
2018-10-05 11:30:00,27.8,27.8,27.69,27.71,111641.0,25.6394,25.6394,25.5379,25.5563,111641.0
2018-10-05 12:00:00,27.71,27.79,27.67,27.73,85043.0,25.5563,25.6301,25.5195,25.5748,85043.0
2018-10-05 12:30:00,27.73,27.73,27.66,27.72,62009.0,25.5748,25.5748,25.5102,25.5656,62009.0
2018-10-05 13:00:00,27.72,27.72,27.63,27.65,58937.0,25.5656,25.5656,25.4826,25.501,58937.0
2018-10-05 13:30:00,27.66,27.67,27.6,27.62,104977.0,25.5102,25.5195,25.4549,25.4733,104977.0
2018-10-05 14:00:00,27.61,27.69,27.6,27.66,62832.0,25.4641,25.5379,25.4549,25.5102,62832.0
2018-10-05 14:30:00,27.66,27.72,27.63,27.72,96392.0,25.5102,25.5656,25.4826,25.5656,96392.0
2018-10-05 15:00:00,27.72,27.75,27.68,27.74,96078.0,25.5656,25.5932,25.5287,25.584,96078.0
2018-10-05 15:30:00,27.74,27.74,27.63,27.65,179617.0,25.584,25.584,25.4826,25.501,179617.0
2018-10-08 09:30:00,27.17,27.28,27.1,27.17,261638.0,25.0583,25.1598,24.9938,25.0583,261638.0
2018-10-08 10:00:00,27.17,27.32,27.17,27.18,253945.0,25.0583,25.1967,25.0583,25.0675,253945.0
2018-10-08 10:30:00,27.17,27.2,27.12,27.19,136884.0,25.0583,25.086,25.0122,25.0768,136884.0
2018-10-08 11:00:00,27.2,27.22,27.13,27.15,158771.0,25.086,25.1044,25.0214,25.0399,158771.0
2018-10-08 11:30:00,27.15,27.31,27.15,27.24,220887.0,25.0399,25.1874,25.0399,25.1229,220887.0
2018-10-08 12:00:00,27.24,27.42,27.24,27.39,126909.0,25.1229,25.2889,25.1229,25.2612,126909.0
2018-10-08 12:30:00,27.39,27.45,27.34,27.43,91350.0,25.2612,25.3166,25.2151,25.2981,91350.0
2018-10-08 13:00:00,27.42,27.48,27.38,27.44,78034.0,25.2889,25.3442,25.252,25.3073,78034.0
2018-10-08 13:30:00,27.44,27.44,27.34,27.43,90659.0,25.3073,25.3073,25.2151,25.2981,90659.0
2018-10-08 14:00:00,27.43,27.56,27.4,27.49,114421.0,25.2981,25.418,25.2704,25.3534,114421.0
2018-10-08 14:30:00,27.5,27.69,27.5,27.68,132599.0,25.3627,25.5379,25.3627,25.5287,132599.0
2018-10-08 15:00:00,27.68,27.73,27.68,27.73,93699.0,25.5287,25.5748,25.5287,25.5748,93699.0
2018-10-08 15:30:00,27.73,27.89,27.73,27.87,264246.0,25.5748,25.7224,25.5748,25.7039,264246.0
2018-10-09 09:30:00,27.66,27.75,27.31,27.48,289578.0,25.5102,25.5932,25.1874,25.3442,289578.0
2018-10-09 10:00:00,27.47,27.62,27.41,27.56,327649.0,25.335,25.4733,25.2797,25.418,327649.0
2018-10-09 10:30:00,27.57,27.68,27.48,27.5,164317.0,25.4272,25.5287,25.3442,25.3627,164317.0
2018-10-09 11:00:00,27.51,27.67,27.48,27.61,113162.0,25.3719,25.5195,25.3442,25.4641,113162.0
2018-10-09 11:30:00,27.61,27.67,27.59,27.61,43407.0,25.4641,25.5195,25.4457,25.4641,43407.0
2018-10-09 12:00:00,27.61,27.66,27.53,27.57,50765.0,25.4641,25.5102,25.3903,25.4272,50765.0
2018-10-09 12:30:00,27.57,27.57,27.45,27.51,76666.0,25.4272,25.4272,25.3166,25.3719,76666.0
2018-10-09 13:00:00,27.5,27.51,27.39,27.45,51285.0,25.3627,25.3719,25.2612,25.3166,51285.0
2018-10-09 13:30:00,27.46,27.47,27.4,27.42,61709.0,25.3258,25.335,25.2704,25.2889,61709.0
2018-10-09 14:00:00,27.42,27.48,27.4,27.45,73784.0,25.2889,25.3442,25.2704,25.3166,73784.0
2018-10-09 14:30:00,27.44,27.48,27.36,27.36,72082.0,25.3073,25.3442,25.2336,25.2336,72082.0
2018-10-09 15:00:00,27.36,27.41,27.35,27.36,65411.0,25.2336,25.2797,25.2243,25.2336,65411.0
2018-10-09 15:30:00,27.37,27.45,27.33,27.35,331429.0,25.2428,25.3166,25.2059,25.2243,331429.0
2018-10-10 09:30:00,27.34,27.34,27.06,27.09,237357.0,25.2151,25.2151,24.9569,24.9845,237357.0
2018-10-10 10:00:00,27.09,27.19,26.95,27.05,186817.0,24.9845,25.0768,24.8554,24.9476,186817.0
2018-10-10 10:30:00,27.04,27.06,26.92,27.03,129579.0,24.9384,24.9569,24.8277,24.9292,129579.0
2018-10-10 11:00:00,27.03,27.07,26.98,27.04,106506.0,24.9292,24.9661,24.8831,24.9384,106506.0
2018-10-10 11:30:00,27.03,27.24,27.0,27.2,77969.0,24.9292,25.1229,24.9015,25.086,77969.0
2018-10-10 12:00:00,27.22,27.32,27.2,27.25,76965.0,25.1044,25.1967,25.086,25.1321,76965.0
2018-10-10 12:30:00,27.25,27.43,27.23,27.42,55457.0,25.1321,25.2981,25.1137,25.2889,55457.0
2018-10-10 13:00:00,27.44,27.46,27.32,27.44,83675.0,25.3073,25.3258,25.1967,25.3073,83675.0
2018-10-10 13:30:00,27.45,27.5,27.37,27.41,51970.0,25.3166,25.3627,25.2428,25.2797,51970.0
2018-10-10 14:00:00,27.42,27.42,27.29,27.31,86006.0,25.2889,25.2889,25.169,25.1874,86006.0
2018-10-10 14:30:00,27.31,27.59,27.31,27.51,120030.0,25.1874,25.4457,25.1874,25.3719,120030.0
2018-10-10 15:00:00,27.51,27.58,27.45,27.47,92127.0,25.3719,25.4365,25.3166,25.335,92127.0
2018-10-10 15:30:00,27.47,27.6,27.45,27.54,250340.0,25.335,25.4549,25.3166,25.3996,250340.0
2018-10-11 09:30:00,28.18,28.2,27.89,28.11,402745.0,25.9898,26.0083,25.7224,25.9253,402745.0
2018-10-11 10:00:00,28.12,28.28,28.02,28.25,356085.0,25.9345,26.082,25.8423,26.0544,356085.0
2018-10-11 10:30:00,28.25,28.64,28.25,28.58,338917.0,26.0544,26.4141,26.0544,26.3587,338917.0
2018-10-11 11:00:00,28.59,28.85,28.52,28.61,255372.0,26.368,26.6077,26.3034,26.3864,255372.0
2018-10-11 11:30:00,28.62,28.88,28.58,28.85,190330.0,26.3956,26.6354,26.3587,26.6077,190330.0
2018-10-11 12:00:00,28.84,28.92,28.69,28.9,185538.0,26.5985,26.6723,26.4602,26.6539,185538.0
2018-10-11 12:30:00,28.89,28.96,28.84,28.94,118898.0,26.6446,26.7092,26.5985,26.6908,118898.0
2018-10-11 13:00:00,28.94,29.16,28.93,29.13,217731.0,26.6908,26.8937,26.6815,26.866,217731.0
2018-10-11 13:30:00,29.13,29.25,29.06,29.24,143675.0,26.866,26.9767,26.8014,26.9674,143675.0
2018-10-11 14:00:00,29.24,29.31,29.14,29.24,318823.0,26.9674,27.032,26.8752,26.9674,318823.0
2018-10-11 14:30:00,29.24,29.34,29.06,29.23,340257.0,26.9674,27.0597,26.8014,26.9582,340257.0
2018-10-11 15:00:00,29.23,29.33,29.11,29.28,353043.0,26.9582,27.0504,26.8475,27.0043,353043.0
2018-10-11 15:30:00,29.28,29.5,29.25,29.28,945728.0,27.0043,27.2072,26.9767,27.0043,945728.0
2018-10-12 09:30:00,29.27,29.49,29.03,29.1,436936.0,26.9951,27.198,26.7738,26.8383,436936.0
2018-10-12 10:00:00,29.12,29.17,28.84,29.11,268846.0,26.8568,26.9029,26.5985,26.8475,268846.0
2018-10-12 10:30:00,29.11,29.12,28.74,28.81,223716.0,26.8475,26.8568,26.5063,26.5709,223716.0
2018-10-12 11:00:00,28.82,28.93,28.65,28.92,126113.0,26.5801,26.6815,26.4233,26.6723,126113.0
2018-10-12 11:30:00,28.91,29.08,28.91,29.07,62530.0,26.6631,26.8199,26.6631,26.8106,62530.0
2018-10-12 12:00:00,29.08,29.28,29.07,29.24,141346.0,26.8199,27.0043,26.8106,26.9674,141346.0
2018-10-12 12:30:00,29.25,29.32,29.12,29.2,125070.0,26.9767,27.0412,26.8568,26.9305,125070.0
2018-10-12 13:00:00,29.2,29.21,29.04,29.16,58816.0,26.9305,26.9398,26.783,26.8937,58816.0
2018-10-12 13:30:00,29.14,29.18,29.07,29.08,34458.0,26.8752,26.9121,26.8106,26.8199,34458.0
2018-10-12 14:00:00,29.08,29.25,29.07,29.2,75290.0,26.8199,26.9767,26.8106,26.9305,75290.0
2018-10-12 14:30:00,29.2,29.44,29.2,29.31,111602.0,26.9305,27.1519,26.9305,27.032,111602.0
2018-10-12 15:00:00,29.32,29.37,29.21,29.21,95998.0,27.0412,27.0873,26.9398,26.9398,95998.0
2018-10-12 15:30:00,29.2,29.33,29.14,29.28,277965.0,26.9305,27.0504,26.8752,27.0043,277965.0
2018-10-15 09:30:00,29.64,30.16,29.62,30.14,508644.0,27.3363,27.8159,27.3179,27.7975,508644.0
2018-10-15 10:00:00,30.15,30.31,30.1,30.15,230528.0,27.8067,27.9543,27.7606,27.8067,230528.0
2018-10-15 10:30:00,30.15,30.26,30.07,30.08,118806.0,27.8067,27.9082,27.7329,27.7422,118806.0
2018-10-15 11:00:00,30.09,30.17,29.8,29.81,200647.0,27.7514,27.8252,27.4839,27.4931,200647.0
2018-10-15 11:30:00,29.81,30.11,29.8,30.06,79590.0,27.4931,27.7698,27.4839,27.7237,79590.0
2018-10-15 12:00:00,30.06,30.11,29.81,29.85,70568.0,27.7237,27.7698,27.4931,27.53,70568.0
2018-10-15 12:30:00,29.83,29.84,29.72,29.83,135603.0,27.5116,27.5208,27.4101,27.5116,135603.0
2018-10-15 13:00:00,29.82,29.89,29.74,29.81,57155.0,27.5024,27.5669,27.4286,27.4931,57155.0
2018-10-15 13:30:00,29.79,29.79,29.55,29.66,116601.0,27.4747,27.4747,27.2533,27.3548,116601.0
2018-10-15 14:00:00,29.67,29.8,29.65,29.78,86302.0,27.364,27.4839,27.3456,27.4655,86302.0
2018-10-15 14:30:00,29.76,29.76,29.62,29.73,80837.0,27.447,27.447,27.3179,27.4194,80837.0
2018-10-15 15:00:00,29.74,29.97,29.74,29.94,150863.0,27.4286,27.6407,27.4286,27.613,150863.0
2018-10-15 15:30:00,29.93,29.93,29.75,29.77,392057.0,27.6038,27.6038,27.4378,27.4562,392057.0
2018-10-16 09:30:00,30.0,30.02,29.81,29.97,223754.0,27.6684,27.6868,27.4931,27.6407,223754.0
2018-10-16 10:00:00,29.97,30.12,29.95,29.97,144279.0,27.6407,27.779,27.6223,27.6407,144279.0
2018-10-16 10:30:00,29.96,30.05,29.93,29.95,90009.0,27.6315,27.7145,27.6038,27.6223,90009.0
2018-10-16 11:00:00,29.96,29.96,29.78,29.92,73645.0,27.6315,27.6315,27.4655,27.5946,73645.0
2018-10-16 11:30:00,29.93,29.97,29.71,29.82,80728.0,27.6038,27.6407,27.4009,27.5024,80728.0
2018-10-16 12:00:00,29.82,29.87,29.78,29.79,46623.0,27.5024,27.5485,27.4655,27.4747,46623.0
2018-10-16 12:30:00,29.8,29.9,29.77,29.89,43983.0,27.4839,27.5761,27.4562,27.5669,43983.0
2018-10-16 13:00:00,29.87,29.87,29.77,29.84,36524.0,27.5485,27.5485,27.4562,27.5208,36524.0
2018-10-16 13:30:00,29.82,29.82,29.65,29.67,52069.0,27.5024,27.5024,27.3456,27.364,52069.0
2018-10-16 14:00:00,29.68,29.7,29.44,29.44,68036.0,27.3732,27.3917,27.1519,27.1519,68036.0
2018-10-16 14:30:00,29.44,29.68,29.35,29.65,100660.0,27.1519,27.3732,27.0689,27.3456,100660.0
2018-10-16 15:00:00,29.64,29.66,29.56,29.62,53087.0,27.3363,27.3548,27.2626,27.3179,53087.0
2018-10-16 15:30:00,29.63,29.75,29.58,29.74,238156.0,27.3271,27.4378,27.281,27.4286,238156.0
2018-10-17 09:30:00,29.66,29.74,29.32,29.64,219441.0,27.3548,27.4286,27.0412,27.3363,219441.0
2018-10-17 10:00:00,29.64,29.93,29.64,29.88,95752.0,27.3363,27.6038,27.3363,27.5577,95752.0
2018-10-17 10:30:00,29.87,29.95,29.71,29.81,65245.0,27.5485,27.6223,27.4009,27.4931,65245.0
2018-10-17 11:00:00,29.8,29.81,29.5,29.58,93227.0,27.4839,27.4931,27.2072,27.281,93227.0
2018-10-17 11:30:00,29.58,29.69,29.52,29.56,74031.0,27.281,27.3825,27.2257,27.2626,74031.0
2018-10-17 12:00:00,29.57,29.67,29.54,29.64,56082.0,27.2718,27.364,27.2441,27.3363,56082.0
2018-10-17 12:30:00,29.64,29.68,29.52,29.54,43681.0,27.3363,27.3732,27.2257,27.2441,43681.0
2018-10-17 13:00:00,29.53,29.59,29.45,29.45,57462.0,27.2349,27.2902,27.1611,27.1611,57462.0
2018-10-17 13:30:00,29.45,29.58,29.41,29.55,43915.0,27.1611,27.281,27.1242,27.2533,43915.0
2018-10-17 14:00:00,29.55,29.56,29.43,29.43,150999.0,27.2533,27.2626,27.1427,27.1427,150999.0
2018-10-17 14:30:00,29.43,29.58,29.39,29.52,153049.0,27.1427,27.281,27.1058,27.2257,153049.0
2018-10-17 15:00:00,29.51,29.51,29.41,29.45,116889.0,27.2165,27.2165,27.1242,27.1611,116889.0
2018-10-17 15:30:00,29.45,29.51,29.42,29.43,188081.0,27.1611,27.2165,27.1334,27.1427,188081.0
2018-10-18 09:30:00,29.51,29.53,29.3,29.37,168650.0,27.2165,27.2349,27.0228,27.0873,168650.0
2018-10-18 10:00:00,29.36,29.66,29.36,29.66,115766.0,27.0781,27.3548,27.0781,27.3548,115766.0
2018-10-18 10:30:00,29.66,29.73,29.59,29.72,85875.0,27.3548,27.4194,27.2902,27.4101,85875.0
2018-10-18 11:00:00,29.71,29.87,29.63,29.83,92399.0,27.4009,27.5485,27.3271,27.5116,92399.0
2018-10-18 11:30:00,29.84,29.93,29.79,29.8,130478.0,27.5208,27.6038,27.4747,27.4839,130478.0
2018-10-18 12:00:00,29.8,29.94,29.62,29.67,68752.0,27.4839,27.613,27.3179,27.364,68752.0
2018-10-18 12:30:00,29.66,29.74,29.64,29.64,37033.0,27.3548,27.4286,27.3363,27.3363,37033.0
2018-10-18 13:00:00,29.67,29.82,29.61,29.65,71458.0,27.364,27.5024,27.3087,27.3456,71458.0
2018-10-18 13:30:00,29.64,29.67,29.55,29.57,60843.0,27.3363,27.364,27.2533,27.2718,60843.0
2018-10-18 14:00:00,29.57,29.58,29.5,29.53,32616.0,27.2718,27.281,27.2072,27.2349,32616.0
2018-10-18 14:30:00,29.54,29.58,29.45,29.49,74749.0,27.2441,27.281,27.1611,27.198,74749.0
2018-10-18 15:00:00,29.48,29.57,29.47,29.52,41660.0,27.1888,27.2718,27.1796,27.2257,41660.0
2018-10-18 15:30:00,29.53,29.53,29.32,29.33,213165.0,27.2349,27.2349,27.0412,27.0504,213165.0
2018-10-19 09:30:00,29.65,29.83,29.62,29.64,237423.0,27.3456,27.5116,27.3179,27.3363,237423.0
2018-10-19 10:00:00,29.64,29.77,29.58,29.64,83404.0,27.3363,27.4562,27.281,27.3363,83404.0
2018-10-19 10:30:00,29.63,29.68,29.52,29.61,72808.0,27.3271,27.3732,27.2257,27.3087,72808.0
2018-10-19 11:00:00,29.6,29.61,29.51,29.61,49459.0,27.2995,27.3087,27.2165,27.3087,49459.0
2018-10-19 11:30:00,29.61,29.68,29.59,29.61,57898.0,27.3087,27.3732,27.2902,27.3087,57898.0
2018-10-19 12:00:00,29.61,29.63,29.54,29.57,43811.0,27.3087,27.3271,27.2441,27.2718,43811.0
2018-10-19 12:30:00,29.57,29.65,29.49,29.52,45219.0,27.2718,27.3456,27.198,27.2257,45219.0
2018-10-19 13:00:00,29.53,29.57,29.46,29.54,53604.0,27.2349,27.2718,27.1703,27.2441,53604.0
2018-10-19 13:30:00,29.54,29.6,29.54,29.57,34672.0,27.2441,27.2995,27.2441,27.2718,34672.0
2018-10-19 14:00:00,29.57,29.6,29.5,29.55,52019.0,27.2718,27.2995,27.2072,27.2533,52019.0
2018-10-19 14:30:00,29.55,29.56,29.48,29.51,42719.0,27.2533,27.2626,27.1888,27.2165,42719.0
2018-10-19 15:00:00,29.51,29.58,29.48,29.58,50176.0,27.2165,27.281,27.1888,27.281,50176.0
2018-10-19 15:30:00,29.58,29.64,29.58,29.59,227755.0,27.281,27.3363,27.281,27.2902,227755.0
2018-10-22 09:30:00,29.49,29.49,29.16,29.42,198510.0,27.198,27.198,26.8937,27.1334,198510.0
2018-10-22 10:00:00,29.41,29.45,29.1,29.2,143584.0,27.1242,27.1611,26.8383,26.9305,143584.0
2018-10-22 10:30:00,29.19,29.31,29.16,29.3,54159.0,26.9213,27.032,26.8937,27.0228,54159.0
2018-10-22 11:00:00,29.3,29.35,29.26,29.31,56075.0,27.0228,27.0689,26.9859,27.032,56075.0
2018-10-22 11:30:00,29.31,29.49,29.31,29.43,91037.0,27.032,27.198,27.032,27.1427,91037.0
2018-10-22 12:00:00,29.43,29.47,29.33,29.38,59954.0,27.1427,27.1796,27.0504,27.0966,59954.0
2018-10-22 12:30:00,29.37,29.42,29.35,29.38,52643.0,27.0873,27.1334,27.0689,27.0966,52643.0
2018-10-22 13:00:00,29.39,29.44,29.32,29.37,56512.0,27.1058,27.1519,27.0412,27.0873,56512.0
2018-10-22 13:30:00,29.37,29.4,29.32,29.39,25189.0,27.0873,27.115,27.0412,27.1058,25189.0
2018-10-22 14:00:00,29.41,29.45,29.34,29.37,55041.0,27.1242,27.1611,27.0597,27.0873,55041.0
2018-10-22 14:30:00,29.36,29.42,29.3,29.36,59911.0,27.0781,27.1334,27.0228,27.0781,59911.0
2018-10-22 15:00:00,29.36,29.39,29.33,29.33,46402.0,27.0781,27.1058,27.0504,27.0504,46402.0
2018-10-22 15:30:00,29.32,29.37,29.27,29.28,140079.0,27.0412,27.0873,26.9951,27.0043,140079.0
2018-10-23 09:30:00,30.07,30.29,29.97,30.08,505149.0,27.7329,27.9358,27.6407,27.7422,505149.0
2018-10-23 10:00:00,30.07,30.1,29.68,29.73,370864.0,27.7329,27.7606,27.3732,27.4194,370864.0
2018-10-23 10:30:00,29.75,29.76,29.62,29.74,192713.0,27.4378,27.447,27.3179,27.4286,192713.0
2018-10-23 11:00:00,29.75,29.83,29.69,29.78,145125.0,27.4378,27.5116,27.3825,27.4655,145125.0
2018-10-23 11:30:00,29.78,29.85,29.68,29.69,116598.0,27.4655,27.53,27.3732,27.3825,116598.0
2018-10-23 12:00:00,29.67,29.75,29.61,29.64,59526.0,27.364,27.4378,27.3087,27.3363,59526.0
2018-10-23 12:30:00,29.63,29.64,29.46,29.58,122898.0,27.3271,27.3363,27.1703,27.281,122898.0
2018-10-23 13:00:00,29.57,29.75,29.52,29.73,163109.0,27.2718,27.4378,27.2257,27.4194,163109.0
2018-10-23 13:30:00,29.73,29.73,29.62,29.65,85308.0,27.4194,27.4194,27.3179,27.3456,85308.0
2018-10-23 14:00:00,29.65,29.69,29.57,29.63,103194.0,27.3456,27.3825,27.2718,27.3271,103194.0
2018-10-23 14:30:00,29.64,29.65,29.54,29.62,79796.0,27.3363,27.3456,27.2441,27.3179,79796.0
2018-10-23 15:00:00,29.61,29.7,29.61,29.7,89825.0,27.3087,27.3917,27.3087,27.3917,89825.0
2018-10-23 15:30:00,29.7,29.7,29.59,29.65,385307.0,27.3917,27.3917,27.2902,27.3456,385307.0
2018-10-24 09:30:00,29.7,29.85,29.57,29.78,277874.0,27.3917,27.53,27.2718,27.4655,277874.0
2018-10-24 10:00:00,29.78,29.89,29.7,29.74,264421.0,27.4655,27.5669,27.3917,27.4286,264421.0
2018-10-24 10:30:00,29.74,29.77,29.61,29.62,116030.0,27.4286,27.4562,27.3087,27.3179,116030.0
2018-10-24 11:00:00,29.63,29.63,29.38,29.42,234633.0,27.3271,27.3271,27.0966,27.1334,234633.0
2018-10-24 11:30:00,29.43,29.49,29.37,29.45,158281.0,27.1427,27.198,27.0873,27.1611,158281.0
2018-10-24 12:00:00,29.46,29.58,29.46,29.53,112646.0,27.1703,27.281,27.1703,27.2349,112646.0
2018-10-24 12:30:00,29.52,29.54,29.42,29.46,61297.0,27.2257,27.2441,27.1334,27.1703,61297.0
2018-10-24 13:00:00,29.44,29.44,29.3,29.35,69930.0,27.1519,27.1519,27.0228,27.0689,69930.0
2018-10-24 13:30:00,29.35,29.48,29.33,29.48,72361.0,27.0689,27.1888,27.0504,27.1888,72361.0
2018-10-24 14:00:00,29.49,29.53,29.42,29.48,86151.0,27.198,27.2349,27.1334,27.1888,86151.0
2018-10-24 14:30:00,29.47,29.47,29.26,29.28,100363.0,27.1796,27.1796,26.9859,27.0043,100363.0
2018-10-24 15:00:00,29.27,29.37,29.23,29.33,110824.0,26.9951,27.0873,26.9582,27.0504,110824.0
2018-10-24 15:30:00,29.33,29.39,29.27,29.34,302969.0,27.0504,27.1058,26.9951,27.0597,302969.0
2018-10-25 09:30:00,29.36,29.53,29.19,29.23,187730.0,27.0781,27.2349,26.9213,26.9582,187730.0
2018-10-25 10:00:00,29.24,29.27,28.84,28.89,155268.0,26.9674,26.9951,26.5985,26.6446,155268.0
2018-10-25 10:30:00,28.89,28.93,28.6,28.72,151785.0,26.6446,26.6815,26.3772,26.4879,151785.0
2018-10-25 11:00:00,28.72,28.84,28.66,28.77,228490.0,26.4879,26.5985,26.4325,26.534,228490.0
2018-10-25 11:30:00,28.77,28.97,28.77,28.84,124372.0,26.534,26.7184,26.534,26.5985,124372.0
2018-10-25 12:00:00,28.83,28.85,28.59,28.61,84288.0,26.5893,26.6077,26.368,26.3864,84288.0
2018-10-25 12:30:00,28.6,28.63,28.5,28.56,93792.0,26.3772,26.4048,26.285,26.3403,93792.0
2018-10-25 13:00:00,28.56,28.61,28.45,28.51,115144.0,26.3403,26.3864,26.2388,26.2942,115144.0
2018-10-25 13:30:00,28.51,28.54,28.39,28.4,106150.0,26.2942,26.3218,26.1835,26.1927,106150.0
2018-10-25 14:00:00,28.39,28.48,28.35,28.38,152564.0,26.1835,26.2665,26.1466,26.1743,152564.0
2018-10-25 14:30:00,28.38,28.41,28.33,28.36,166830.0,26.1743,26.2019,26.1282,26.1558,166830.0
2018-10-25 15:00:00,28.35,28.46,28.34,28.37,151292.0,26.1466,26.2481,26.1374,26.1651,151292.0
2018-10-25 15:30:00,28.38,28.47,28.31,28.4,458783.0,26.1743,26.2573,26.1097,26.1927,458783.0
2018-10-26 09:30:00,28.59,28.63,28.38,28.41,349723.0,26.368,26.4048,26.1743,26.2019,349723.0
2018-10-26 10:00:00,28.4,28.52,28.32,28.47,271563.0,26.1927,26.3034,26.1189,26.2573,271563.0
2018-10-26 10:30:00,28.47,28.95,28.46,28.95,504316.0,26.2573,26.7,26.2481,26.7,504316.0
2018-10-26 11:00:00,28.95,29.07,28.75,28.9,407518.0,26.7,26.8106,26.5155,26.6539,407518.0
2018-10-26 11:30:00,28.91,29.01,28.81,28.97,190964.0,26.6631,26.7553,26.5709,26.7184,190964.0
2018-10-26 12:00:00,28.97,28.97,28.71,28.84,204891.0,26.7184,26.7184,26.4786,26.5985,204891.0
2018-10-26 12:30:00,28.84,28.87,28.33,28.46,413838.0,26.5985,26.6262,26.1282,26.2481,413838.0
2018-10-26 13:00:00,28.44,28.68,28.37,28.54,129723.0,26.2296,26.451,26.1651,26.3218,129723.0
2018-10-26 13:30:00,28.56,28.6,28.38,28.41,115219.0,26.3403,26.3772,26.1743,26.2019,115219.0
2018-10-26 14:00:00,28.42,28.51,28.39,28.45,108005.0,26.2112,26.2942,26.1835,26.2388,108005.0
2018-10-26 14:30:00,28.45,28.45,28.34,28.39,117227.0,26.2388,26.2388,26.1374,26.1835,117227.0
2018-10-26 15:00:00,28.39,28.5,28.31,28.33,293814.0,26.1835,26.285,26.1097,26.1282,293814.0
2018-10-26 15:30:00,28.33,28.35,28.22,28.23,310430.0,26.1282,26.1466,26.0267,26.0359,310430.0
2018-10-29 09:30:00,28.3,28.3,27.9,28.05,304106.0,26.1005,26.1005,25.7316,25.8699,304106.0
2018-10-29 10:00:00,28.06,28.41,28.03,28.39,205838.0,25.8791,26.2019,25.8515,26.1835,205838.0
2018-10-29 10:30:00,28.39,28.5,28.31,28.45,222700.0,26.1835,26.285,26.1097,26.2388,222700.0
2018-10-29 11:00:00,28.46,28.61,28.42,28.49,186870.0,26.2481,26.3864,26.2112,26.2757,186870.0
2018-10-29 11:30:00,28.5,28.59,28.44,28.46,117625.0,26.285,26.368,26.2296,26.2481,117625.0
2018-10-29 12:00:00,28.46,28.46,28.35,28.36,94336.0,26.2481,26.2481,26.1466,26.1558,94336.0
2018-10-29 12:30:00,28.35,28.4,28.07,28.1,250233.0,26.1466,26.1927,25.8884,25.916,250233.0
2018-10-29 13:00:00,28.08,28.2,27.98,28.14,63327.0,25.8976,26.0083,25.8054,25.9529,63327.0
2018-10-29 13:30:00,28.15,28.27,28.15,28.19,51950.0,25.9622,26.0728,25.9622,25.999,51950.0
2018-10-29 14:00:00,28.2,28.31,28.19,28.2,63253.0,26.0083,26.1097,25.999,26.0083,63253.0
2018-10-29 14:30:00,28.22,28.22,28.03,28.12,58332.0,26.0267,26.0267,25.8515,25.9345,58332.0
2018-10-29 15:00:00,28.11,28.12,28.03,28.05,68331.0,25.9253,25.9345,25.8515,25.8699,68331.0
2018-10-29 15:30:00,28.05,28.1,27.89,27.89,242616.0,25.8699,25.916,25.7224,25.7224,242616.0
2018-10-30 09:30:00,27.87,28.43,27.8,28.01,579471.0,25.7039,26.2204,25.6394,25.833,579471.0
2018-10-30 10:00:00,28.02,28.09,27.75,27.83,101486.0,25.8423,25.9068,25.5932,25.667,101486.0
2018-10-30 10:30:00,27.82,27.94,27.69,27.69,98620.0,25.6578,25.7685,25.5379,25.5379,98620.0
2018-10-30 11:00:00,27.7,27.7,27.6,27.63,99643.0,25.5471,25.5471,25.4549,25.4826,99643.0
2018-10-30 11:30:00,27.63,27.81,27.61,27.78,80788.0,25.4826,25.6486,25.4641,25.6209,80788.0
2018-10-30 12:00:00,27.78,27.9,27.72,27.75,121457.0,25.6209,25.7316,25.5656,25.5932,121457.0
2018-10-30 12:30:00,27.75,27.81,27.64,27.77,78656.0,25.5932,25.6486,25.4918,25.6117,78656.0
2018-10-30 13:00:00,27.77,27.77,27.64,27.66,71202.0,25.6117,25.6117,25.4918,25.5102,71202.0
2018-10-30 13:30:00,27.66,27.69,27.58,27.66,190180.0,25.5102,25.5379,25.4365,25.5102,190180.0
2018-10-30 14:00:00,27.64,27.88,27.64,27.81,128485.0,25.4918,25.7131,25.4918,25.6486,128485.0
2018-10-30 14:30:00,27.81,27.93,27.81,27.89,152615.0,25.6486,25.7593,25.6486,25.7224,152615.0
2018-10-30 15:00:00,27.9,27.95,27.87,27.9,104449.0,25.7316,25.7777,25.7039,25.7316,104449.0
2018-10-30 15:30:00,27.9,28.02,27.9,27.97,334950.0,25.7316,25.8423,25.7316,25.7961,334950.0
2018-10-31 09:30:00,27.67,27.67,27.36,27.56,338394.0,25.5195,25.5195,25.2336,25.418,338394.0
2018-10-31 10:00:00,27.56,27.59,27.2,27.26,297884.0,25.418,25.4457,25.086,25.1413,297884.0
2018-10-31 10:30:00,27.26,27.38,27.24,27.36,236624.0,25.1413,25.252,25.1229,25.2336,236624.0
2018-10-31 11:00:00,27.36,27.36,27.19,27.35,238938.0,25.2336,25.2336,25.0768,25.2243,238938.0
2018-10-31 11:30:00,27.35,27.47,27.31,27.45,177916.0,25.2243,25.335,25.1874,25.3166,177916.0
2018-10-31 12:00:00,27.45,27.46,27.28,27.3,144745.0,25.3166,25.3258,25.1598,25.1782,144745.0
2018-10-31 12:30:00,27.31,27.36,27.25,27.32,112116.0,25.1874,25.2336,25.1321,25.1967,112116.0
2018-10-31 13:00:00,27.32,27.34,27.2,27.2,181357.0,25.1967,25.2151,25.086,25.086,181357.0
2018-10-31 13:30:00,27.2,27.23,27.15,27.15,176719.0,25.086,25.1137,25.0399,25.0399,176719.0
2018-10-31 14:00:00,27.16,27.27,27.15,27.25,155002.0,25.0491,25.1505,25.0399,25.1321,155002.0
2018-10-31 14:30:00,27.25,27.33,27.17,27.19,190003.0,25.1321,25.2059,25.0583,25.0768,190003.0
2018-10-31 15:00:00,27.19,27.27,27.18,27.23,188645.0,25.0768,25.1505,25.0675,25.1137,188645.0
2018-10-31 15:30:00,27.23,27.35,27.2,27.35,404392.0,25.1137,25.2243,25.086,25.2243,404392.0
2018-11-01 09:30:00,27.89,28.06,27.83,28.01,414599.0,25.7224,25.8791,25.667,25.833,414599.0
2018-11-01 10:00:00,28.03,28.31,27.97,28.23,285685.0,25.8515,26.1097,25.7961,26.0359,285685.0
2018-11-01 10:30:00,28.22,28.32,28.1,28.26,195838.0,26.0267,26.1189,25.916,26.0636,195838.0
2018-11-01 11:00:00,28.25,28.32,28.16,28.24,173118.0,26.0544,26.1189,25.9714,26.0452,173118.0
2018-11-01 11:30:00,28.24,28.24,28.07,28.14,140187.0,26.0452,26.0452,25.8884,25.9529,140187.0
2018-11-01 12:00:00,28.14,28.24,28.1,28.22,123077.0,25.9529,26.0452,25.916,26.0267,123077.0
2018-11-01 12:30:00,28.22,28.34,28.17,28.33,157294.0,26.0267,26.1374,25.9806,26.1282,157294.0
2018-11-01 13:00:00,28.32,28.38,28.25,28.37,215550.0,26.1189,26.1743,26.0544,26.1651,215550.0
2018-11-01 13:30:00,28.37,28.4,28.21,28.24,124293.0,26.1651,26.1927,26.0175,26.0452,124293.0
2018-11-01 14:00:00,28.25,28.36,28.2,28.26,103067.0,26.0544,26.1558,26.0083,26.0636,103067.0
2018-11-01 14:30:00,28.25,28.28,28.17,28.17,81017.0,26.0544,26.082,25.9806,25.9806,81017.0
2018-11-01 15:00:00,28.17,28.26,28.16,28.26,121290.0,25.9806,26.0636,25.9714,26.0636,121290.0
2018-11-01 15:30:00,28.26,28.26,28.08,28.12,331087.0,26.0636,26.0636,25.8976,25.9345,331087.0
2018-11-02 09:30:00,28.06,28.26,27.9,28.13,409159.0,25.8791,26.0636,25.7316,25.9437,409159.0
2018-11-02 10:00:00,28.12,28.33,28.08,28.23,445576.0,25.9345,26.1282,25.8976,26.0359,445576.0
2018-11-02 10:30:00,28.23,28.3,28.02,28.12,214358.0,26.0359,26.1005,25.8423,25.9345,214358.0
2018-11-02 11:00:00,28.11,28.14,27.95,28.09,147942.0,25.9253,25.9529,25.7777,25.9068,147942.0
2018-11-02 11:30:00,28.08,28.22,28.07,28.11,105639.0,25.8976,26.0267,25.8884,25.9253,105639.0
2018-11-02 12:00:00,28.11,28.11,27.98,28.09,66920.0,25.9253,25.9253,25.8054,25.9068,66920.0
2018-11-02 12:30:00,28.08,28.1,27.98,28.03,83417.0,25.8976,25.916,25.8054,25.8515,83417.0
2018-11-02 13:00:00,28.04,28.06,27.99,27.99,41236.0,25.8607,25.8791,25.8146,25.8146,41236.0
2018-11-02 13:30:00,28.0,28.02,27.98,28.02,33691.0,25.8238,25.8423,25.8054,25.8423,33691.0
2018-11-02 14:00:00,28.02,28.15,28.01,28.14,93357.0,25.8423,25.9622,25.833,25.9529,93357.0
2018-11-02 14:30:00,28.13,28.16,28.03,28.04,99407.0,25.9437,25.9714,25.8515,25.8607,99407.0
2018-11-02 15:00:00,28.05,28.09,28.02,28.07,95354.0,25.8699,25.9068,25.8423,25.8884,95354.0
2018-11-02 15:30:00,28.08,28.1,28.0,28.06,238280.0,25.8976,25.916,25.8238,25.8791,238280.0
2018-11-05 09:30:00,28.06,28.46,28.04,28.36,261624.0,25.8791,26.2481,25.8607,26.1558,261624.0
2018-11-05 10:00:00,28.36,28.51,28.31,28.32,299589.0,26.1558,26.2942,26.1097,26.1189,299589.0
2018-11-05 10:30:00,28.32,28.32,28.12,28.2,172636.0,26.1189,26.1189,25.9345,26.0083,172636.0
2018-11-05 11:00:00,28.2,28.22,28.05,28.12,137336.0,26.0083,26.0267,25.8699,25.9345,137336.0
2018-11-05 11:30:00,28.12,28.13,28.03,28.09,89738.0,25.9345,25.9437,25.8515,25.9068,89738.0
2018-11-05 12:00:00,28.1,28.1,27.99,28.07,82231.0,25.916,25.916,25.8146,25.8884,82231.0
2018-11-05 12:30:00,28.06,28.11,28.01,28.11,49309.0,25.8791,25.9253,25.833,25.9253,49309.0
2018-11-05 13:00:00,28.13,28.15,28.08,28.13,118127.0,25.9437,25.9622,25.8976,25.9437,118127.0
2018-11-05 13:30:00,28.13,28.16,28.09,28.14,44276.0,25.9437,25.9714,25.9068,25.9529,44276.0
2018-11-05 14:00:00,28.14,28.14,28.1,28.12,32802.0,25.9529,25.9529,25.916,25.9345,32802.0
2018-11-05 14:30:00,28.12,28.31,28.1,28.29,58746.0,25.9345,26.1097,25.916,26.0913,58746.0
2018-11-05 15:00:00,28.31,28.34,28.29,28.32,67515.0,26.1097,26.1374,26.0913,26.1189,67515.0
2018-11-05 15:30:00,28.32,28.35,28.25,28.27,223019.0,26.1189,26.1466,26.0544,26.0728,223019.0
2018-11-06 09:30:00,28.3,28.42,28.17,28.31,164585.0,26.1005,26.2112,25.9806,26.1097,164585.0
2018-11-06 10:00:00,28.3,28.3,28.13,28.18,167669.0,26.1005,26.1005,25.9437,25.9898,167669.0
2018-11-06 10:30:00,28.18,28.19,28.05,28.14,148166.0,25.9898,25.999,25.8699,25.9529,148166.0
2018-11-06 11:00:00,28.13,28.2,28.06,28.09,125225.0,25.9437,26.0083,25.8791,25.9068,125225.0
2018-11-06 11:30:00,28.08,28.09,27.96,27.99,117706.0,25.8976,25.9068,25.7869,25.8146,117706.0
2018-11-06 12:00:00,28.0,28.07,27.88,27.9,57825.0,25.8238,25.8884,25.7131,25.7316,57825.0
2018-11-06 12:30:00,27.89,27.94,27.83,27.9,68919.0,25.7224,25.7685,25.667,25.7316,68919.0
2018-11-06 13:00:00,27.91,27.95,27.87,27.88,67287.0,25.7408,25.7777,25.7039,25.7131,67287.0
2018-11-06 13:30:00,27.87,27.97,27.82,27.92,43639.0,25.7039,25.7961,25.6578,25.75,43639.0
2018-11-06 14:00:00,27.92,27.97,27.88,27.96,74785.0,25.75,25.7961,25.7131,25.7869,74785.0
2018-11-06 14:30:00,27.96,27.96,27.85,27.85,61641.0,25.7869,25.7869,25.6855,25.6855,61641.0
2018-11-06 15:00:00,27.85,27.92,27.83,27.88,78286.0,25.6855,25.75,25.667,25.7131,78286.0
2018-11-06 15:30:00,27.88,27.95,27.88,27.93,196034.0,25.7131,25.7777,25.7131,25.7593,196034.0
2018-11-07 09:30:00,28.2,28.23,27.94,28.07,232012.0,26.0083,26.0359,25.7685,25.8884,232012.0
2018-11-07 10:00:00,28.07,28.19,28.06,28.17,147783.0,25.8884,25.999,25.8791,25.9806,147783.0
2018-11-07 10:30:00,28.16,28.22,28.02,28.03,130019.0,25.9714,26.0267,25.8423,25.8515,130019.0
2018-11-07 11:00:00,28.02,28.03,27.9,28.03,356359.0,25.8423,25.8515,25.7316,25.8515,356359.0
2018-11-07 11:30:00,28.03,28.1,28.0,28.06,119966.0,25.8515,25.916,25.8238,25.8791,119966.0
2018-11-07 12:00:00,28.06,28.11,27.91,27.92,95784.0,25.8791,25.9253,25.7408,25.75,95784.0
2018-11-07 12:30:00,27.93,28.05,27.91,28.05,80427.0,25.7593,25.8699,25.7408,25.8699,80427.0
2018-11-07 13:00:00,28.06,28.08,27.91,27.94,62091.0,25.8791,25.8976,25.7408,25.7685,62091.0
2018-11-07 13:30:00,27.95,27.96,27.87,27.93,94409.0,25.7777,25.7869,25.7039,25.7593,94409.0
2018-11-07 14:00:00,27.93,27.93,27.81,27.81,105030.0,25.7593,25.7593,25.6486,25.6486,105030.0
2018-11-07 14:30:00,27.81,27.86,27.75,27.81,97586.0,25.6486,25.6947,25.5932,25.6486,97586.0
2018-11-07 15:00:00,27.82,27.83,27.73,27.74,88220.0,25.6578,25.667,25.5748,25.584,88220.0
2018-11-07 15:30:00,27.74,27.74,27.67,27.69,323548.0,25.584,25.584,25.5195,25.5379,323548.0
2018-11-08 09:30:00,27.57,27.65,27.45,27.55,154710.0,25.4272,25.501,25.3166,25.4088,154710.0
2018-11-08 10:00:00,27.54,27.63,27.46,27.61,73187.0,25.3996,25.4826,25.3258,25.4641,73187.0
2018-11-08 10:30:00,27.62,27.62,27.47,27.57,92054.0,25.4733,25.4733,25.335,25.4272,92054.0
2018-11-08 11:00:00,27.57,27.66,27.55,27.56,66379.0,25.4272,25.5102,25.4088,25.418,66379.0
2018-11-08 11:30:00,27.56,27.66,27.55,27.6,56897.0,25.418,25.5102,25.4088,25.4549,56897.0
2018-11-08 12:00:00,27.6,27.67,27.58,27.61,58650.0,25.4549,25.5195,25.4365,25.4641,58650.0
2018-11-08 12:30:00,27.6,27.63,27.57,27.57,31931.0,25.4549,25.4826,25.4272,25.4272,31931.0
2018-11-08 13:00:00,27.58,27.79,27.58,27.77,54838.0,25.4365,25.6301,25.4365,25.6117,54838.0
2018-11-08 13:30:00,27.77,27.79,27.67,27.76,41444.0,25.6117,25.6301,25.5195,25.6025,41444.0
2018-11-08 14:00:00,27.76,27.9,27.59,27.61,89698.0,25.6025,25.7316,25.4457,25.4641,89698.0
2018-11-08 14:30:00,27.61,27.71,27.49,27.49,78672.0,25.4641,25.5563,25.3534,25.3534,78672.0
2018-11-08 15:00:00,27.48,27.64,27.47,27.63,53771.0,25.3442,25.4918,25.335,25.4826,53771.0
2018-11-08 15:30:00,27.62,27.63,27.55,27.56,164537.0,25.4733,25.4826,25.4088,25.418,164537.0
2018-11-09 09:30:00,27.14,27.3,26.99,27.07,256558.0,25.0307,25.1782,24.8923,24.9661,256558.0
2018-11-09 10:00:00,27.08,27.14,26.98,27.06,221209.0,24.9753,25.0307,24.8831,24.9569,221209.0
2018-11-09 10:30:00,27.06,27.15,26.97,27.15,194507.0,24.9569,25.0399,24.8739,25.0399,194507.0
2018-11-09 11:00:00,27.16,27.22,27.09,27.17,195108.0,25.0491,25.1044,24.9845,25.0583,195108.0
2018-11-09 11:30:00,27.16,27.19,27.01,27.05,141142.0,25.0491,25.0768,24.9108,24.9476,141142.0
2018-11-09 12:00:00,27.03,27.12,26.99,27.12,89969.0,24.9292,25.0122,24.8923,25.0122,89969.0
2018-11-09 12:30:00,27.12,27.2,27.1,27.12,119087.0,25.0122,25.086,24.9938,25.0122,119087.0
2018-11-09 13:00:00,27.13,27.18,27.07,27.07,121605.0,25.0214,25.0675,24.9661,24.9661,121605.0
2018-11-09 13:30:00,27.06,27.12,27.05,27.06,82057.0,24.9569,25.0122,24.9476,24.9569,82057.0
2018-11-09 14:00:00,27.06,27.1,27.03,27.05,100911.0,24.9569,24.9938,24.9292,24.9476,100911.0
2018-11-09 14:30:00,27.04,27.17,27.04,27.14,122522.0,24.9384,25.0583,24.9384,25.0307,122522.0
2018-11-09 15:00:00,27.14,27.17,27.08,27.17,106308.0,25.0307,25.0583,24.9753,25.0583,106308.0
2018-11-09 15:30:00,27.17,27.19,27.1,27.14,210126.0,25.0583,25.0768,24.9938,25.0307,210126.0
2018-11-12 09:30:00,26.96,27.05,26.84,26.9,100434.0,24.8646,24.9476,24.754,24.8093,100434.0
2018-11-12 10:00:00,26.88,27.02,26.86,26.98,99902.0,24.7909,24.92,24.7724,24.8831,99902.0
2018-11-12 10:30:00,26.98,26.99,26.85,26.85,81311.0,24.8831,24.8923,24.7632,24.7632,81311.0
2018-11-12 11:00:00,26.85,26.91,26.75,26.78,87989.0,24.7632,24.8185,24.671,24.6986,87989.0
2018-11-12 11:30:00,26.78,26.86,26.77,26.81,48112.0,24.6986,24.7724,24.6894,24.7263,48112.0
2018-11-12 12:00:00,26.78,26.86,26.77,26.77,52733.0,24.6986,24.7724,24.6894,24.6894,52733.0
2018-11-12 12:30:00,26.77,26.79,26.69,26.71,46954.0,24.6894,24.7079,24.6156,24.6341,46954.0
2018-11-12 13:00:00,26.71,26.75,26.68,26.72,57497.0,24.6341,24.671,24.6064,24.6433,57497.0
2018-11-12 13:30:00,26.73,26.75,26.68,26.69,77223.0,24.6525,24.671,24.6064,24.6156,77223.0
2018-11-12 14:00:00,26.69,26.71,26.62,26.62,96041.0,24.6156,24.6341,24.5511,24.5511,96041.0
2018-11-12 14:30:00,26.62,26.63,26.56,26.56,90926.0,24.5511,24.5603,24.4957,24.4957,90926.0
2018-11-12 15:00:00,26.55,26.61,26.53,26.53,79600.0,24.4865,24.5418,24.4681,24.4681,79600.0
2018-11-12 15:30:00,26.53,26.57,26.45,26.54,304810.0,24.4681,24.505,24.3943,24.4773,304810.0
2018-11-13 09:30:00,26.62,26.7,26.43,26.45,225586.0,24.5511,24.6248,24.3758,24.3943,225586.0
2018-11-13 10:00:00,26.47,26.48,26.07,26.12,241911.0,24.4127,24.4219,24.0438,24.0899,241911.0
2018-11-13 10:30:00,26.12,26.4,26.04,26.4,136155.0,24.0899,24.3482,24.0161,24.3482,136155.0
2018-11-13 11:00:00,26.4,26.48,26.29,26.44,171492.0,24.3482,24.4219,24.2467,24.3851,171492.0
2018-11-13 11:30:00,26.43,26.53,26.35,26.48,141117.0,24.3758,24.4681,24.3021,24.4219,141117.0
2018-11-13 12:00:00,26.46,26.55,26.45,26.53,80698.0,24.4035,24.4865,24.3943,24.4681,80698.0
2018-11-13 12:30:00,26.53,26.59,26.47,26.52,67642.0,24.4681,24.5234,24.4127,24.4588,67642.0
2018-11-13 13:00:00,26.53,26.53,26.44,26.44,62627.0,24.4681,24.4681,24.3851,24.3851,62627.0
2018-11-13 13:30:00,26.44,26.49,26.4,26.41,28663.0,24.3851,24.4312,24.3482,24.3574,28663.0
2018-11-13 14:00:00,26.4,26.46,26.38,26.4,45230.0,24.3482,24.4035,24.3297,24.3482,45230.0
2018-11-13 14:30:00,26.39,26.39,26.23,26.24,76698.0,24.3389,24.3389,24.1914,24.2006,76698.0
2018-11-13 15:00:00,26.23,26.29,26.21,26.25,79318.0,24.1914,24.2467,24.1729,24.2098,79318.0
2018-11-13 15:30:00,26.24,26.26,26.14,26.17,293008.0,24.2006,24.219,24.1084,24.136,293008.0
2018-11-14 09:30:00,26.1,26.49,26.09,26.4,327113.0,24.0715,24.4312,24.0623,24.3482,327113.0
2018-11-14 10:00:00,26.4,26.55,26.29,26.39,261314.0,24.3482,24.4865,24.2467,24.3389,261314.0
2018-11-14 10:30:00,26.39,26.42,26.2,26.26,136693.0,24.3389,24.3666,24.1637,24.219,136693.0
2018-11-14 11:00:00,26.26,26.32,26.16,26.21,114531.0,24.219,24.2744,24.1268,24.1729,114531.0
2018-11-14 11:30:00,26.22,26.27,26.17,26.23,73157.0,24.1822,24.2283,24.136,24.1914,73157.0
2018-11-14 12:00:00,26.25,26.27,26.21,26.26,62715.0,24.2098,24.2283,24.1729,24.219,62715.0
2018-11-14 12:30:00,26.26,26.45,26.16,26.44,159988.0,24.219,24.3943,24.1268,24.3851,159988.0
2018-11-14 13:00:00,26.45,26.67,26.45,26.61,142503.0,24.3943,24.5972,24.3943,24.5418,142503.0
2018-11-14 13:30:00,26.62,26.84,26.58,26.79,222251.0,24.5511,24.754,24.5142,24.7079,222251.0
2018-11-14 14:00:00,26.79,26.93,26.54,26.63,350887.0,24.7079,24.837,24.4773,24.5603,350887.0
2018-11-14 14:30:00,26.65,26.88,26.63,26.79,241713.0,24.5787,24.7909,24.5603,24.7079,241713.0
2018-11-14 15:00:00,26.79,26.87,26.72,26.75,110207.0,24.7079,24.7816,24.6433,24.671,110207.0
2018-11-14 15:30:00,26.75,26.77,26.58,26.59,333848.0,24.671,24.6894,24.5142,24.5234,333848.0
2018-11-15 09:30:00,26.75,27.08,26.75,26.94,352208.0,24.671,24.9753,24.671,24.8462,352208.0
2018-11-15 10:00:00,26.96,27.12,26.93,27.12,205382.0,24.8646,25.0122,24.837,25.0122,205382.0
2018-11-15 10:30:00,27.12,27.16,26.89,26.94,95824.0,25.0122,25.0491,24.8001,24.8462,95824.0
2018-11-15 11:00:00,26.93,26.97,26.82,26.94,78503.0,24.837,24.8739,24.7355,24.8462,78503.0
2018-11-15 11:30:00,26.93,27.06,26.87,27.04,73052.0,24.837,24.9569,24.7816,24.9384,73052.0
2018-11-15 12:00:00,27.03,27.05,26.93,26.96,54319.0,24.9292,24.9476,24.837,24.8646,54319.0
2018-11-15 12:30:00,26.96,27.0,26.91,26.97,56913.0,24.8646,24.9015,24.8185,24.8739,56913.0
2018-11-15 13:00:00,26.98,27.14,26.95,27.12,66760.0,24.8831,25.0307,24.8554,25.0122,66760.0
2018-11-15 13:30:00,27.13,27.16,26.98,27.01,127280.0,25.0214,25.0491,24.8831,24.9108,127280.0
2018-11-15 14:00:00,27.0,27.13,26.89,27.12,108286.0,24.9015,25.0214,24.8001,25.0122,108286.0
2018-11-15 14:30:00,27.12,27.21,27.11,27.19,141471.0,25.0122,25.0952,25.003,25.0768,141471.0
2018-11-15 15:00:00,27.19,27.19,27.07,27.09,136407.0,25.0768,25.0768,24.9661,24.9845,136407.0
2018-11-15 15:30:00,27.09,27.17,27.08,27.12,219545.0,24.9845,25.0583,24.9753,25.0122,219545.0
2018-11-16 09:30:00,27.53,27.64,27.38,27.45,148572.0,25.3903,25.4918,25.252,25.3166,148572.0
2018-11-16 10:00:00,27.48,27.55,27.42,27.55,139533.0,25.3442,25.4088,25.2889,25.4088,139533.0
2018-11-16 10:30:00,27.54,27.65,27.5,27.56,126844.0,25.3996,25.501,25.3627,25.418,126844.0
2018-11-16 11:00:00,27.56,27.68,27.55,27.64,118116.0,25.418,25.5287,25.4088,25.4918,118116.0
2018-11-16 11:30:00,27.64,27.65,27.48,27.48,76611.0,25.4918,25.501,25.3442,25.3442,76611.0
2018-11-16 12:00:00,27.49,27.56,27.47,27.56,81607.0,25.3534,25.418,25.335,25.418,81607.0
2018-11-16 12:30:00,27.56,27.63,27.53,27.63,110240.0,25.418,25.4826,25.3903,25.4826,110240.0
2018-11-16 13:00:00,27.63,27.63,27.57,27.57,69413.0,25.4826,25.4826,25.4272,25.4272,69413.0
2018-11-16 13:30:00,27.57,27.61,27.55,27.59,66800.0,25.4272,25.4641,25.4088,25.4457,66800.0
2018-11-16 14:00:00,27.59,27.63,27.51,27.6,54239.0,25.4457,25.4826,25.3719,25.4549,54239.0
2018-11-16 14:30:00,27.6,27.62,27.55,27.59,69111.0,25.4549,25.4733,25.4088,25.4457,69111.0
2018-11-16 15:00:00,27.6,27.63,27.53,27.56,54795.0,25.4549,25.4826,25.3903,25.418,54795.0
2018-11-16 15:30:00,27.55,27.59,27.47,27.49,195468.0,25.4088,25.4457,25.335,25.3534,195468.0
2018-11-19 09:30:00,27.53,27.76,27.51,27.74,254041.0,25.3903,25.6025,25.3719,25.584,254041.0
2018-11-19 10:00:00,27.74,27.87,27.59,27.82,130600.0,25.584,25.7039,25.4457,25.6578,130600.0
2018-11-19 10:30:00,27.82,27.92,27.78,27.86,120042.0,25.6578,25.75,25.6209,25.6947,120042.0
2018-11-19 11:00:00,27.88,27.96,27.83,27.88,107519.0,25.7131,25.7869,25.667,25.7131,107519.0
2018-11-19 11:30:00,27.87,27.91,27.8,27.8,92292.0,25.7039,25.7408,25.6394,25.6394,92292.0
2018-11-19 12:00:00,27.82,27.83,27.66,27.67,93331.0,25.6578,25.667,25.5102,25.5195,93331.0
2018-11-19 12:30:00,27.67,27.81,27.6,27.78,76779.0,25.5195,25.6486,25.4549,25.6209,76779.0
2018-11-19 13:00:00,27.77,27.81,27.71,27.8,59779.0,25.6117,25.6486,25.5563,25.6394,59779.0
2018-11-19 13:30:00,27.81,27.82,27.7,27.73,60325.0,25.6486,25.6578,25.5471,25.5748,60325.0
2018-11-19 14:00:00,27.73,27.76,27.69,27.75,34787.0,25.5748,25.6025,25.5379,25.5932,34787.0
2018-11-19 14:30:00,27.77,27.77,27.69,27.75,40501.0,25.6117,25.6117,25.5379,25.5932,40501.0
2018-11-19 15:00:00,27.75,27.78,27.61,27.65,90154.0,25.5932,25.6209,25.4641,25.501,90154.0
2018-11-19 15:30:00,27.66,27.67,27.56,27.6,185011.0,25.5102,25.5195,25.418,25.4549,185011.0
2018-11-20 09:30:00,27.77,27.77,27.4,27.46,212409.0,25.6117,25.6117,25.2704,25.3258,212409.0
2018-11-20 10:00:00,27.45,27.46,26.92,27.19,168121.0,25.3166,25.3258,24.8277,25.0768,168121.0
2018-11-20 10:30:00,27.21,27.53,27.15,27.48,60930.0,25.0952,25.3903,25.0399,25.3442,60930.0
2018-11-20 11:00:00,27.5,27.63,27.45,27.46,73067.0,25.3627,25.4826,25.3166,25.3258,73067.0
2018-11-20 11:30:00,27.44,27.5,27.34,27.49,45967.0,25.3073,25.3627,25.2151,25.3534,45967.0
2018-11-20 12:00:00,27.48,27.48,27.33,27.37,42200.0,25.3442,25.3442,25.2059,25.2428,42200.0
2018-11-20 12:30:00,27.37,27.37,27.23,27.24,28699.0,25.2428,25.2428,25.1137,25.1229,28699.0
2018-11-20 13:00:00,27.24,27.24,27.14,27.18,55115.0,25.1229,25.1229,25.0307,25.0675,55115.0
2018-11-20 13:30:00,27.18,27.2,27.1,27.18,29552.0,25.0675,25.086,24.9938,25.0675,29552.0
2018-11-20 14:00:00,27.17,27.3,27.1,27.29,56287.0,25.0583,25.1782,24.9938,25.169,56287.0
2018-11-20 14:30:00,27.3,27.36,27.29,27.36,54464.0,25.1782,25.2336,25.169,25.2336,54464.0
2018-11-20 15:00:00,27.35,27.42,27.25,27.38,66546.0,25.2243,25.2889,25.1321,25.252,66546.0
2018-11-20 15:30:00,27.38,27.42,27.35,27.36,162809.0,25.252,25.2889,25.2243,25.2336,162809.0
2018-11-21 09:30:00,27.61,27.99,27.61,27.86,179409.0,25.4641,25.8146,25.4641,25.6947,179409.0
2018-11-21 10:00:00,27.88,28.12,27.87,28.08,155890.0,25.7131,25.9345,25.7039,25.8976,155890.0
2018-11-21 10:30:00,28.08,28.09,27.95,27.95,74900.0,25.8976,25.9068,25.7777,25.7777,74900.0
2018-11-21 11:00:00,27.94,28.08,27.94,28.04,116212.0,25.7685,25.8976,25.7685,25.8607,116212.0
2018-11-21 11:30:00,28.05,28.1,27.99,27.99,78819.0,25.8699,25.916,25.8146,25.8146,78819.0
2018-11-21 12:00:00,27.99,28.07,27.98,28.06,59673.0,25.8146,25.8884,25.8054,25.8791,59673.0
2018-11-21 12:30:00,28.07,28.14,28.03,28.14,97891.0,25.8884,25.9529,25.8515,25.9529,97891.0
2018-11-21 13:00:00,28.15,28.16,28.07,28.1,104986.0,25.9622,25.9714,25.8884,25.916,104986.0
2018-11-21 13:30:00,28.1,28.18,28.09,28.15,109674.0,25.916,25.9898,25.9068,25.9622,109674.0
2018-11-21 14:00:00,28.16,28.19,28.13,28.16,95888.0,25.9714,25.999,25.9437,25.9714,95888.0
2018-11-21 14:30:00,28.16,28.17,28.13,28.15,60285.0,25.9714,25.9806,25.9437,25.9622,60285.0
2018-11-21 15:00:00,28.16,28.24,28.15,28.2,119743.0,25.9714,26.0452,25.9622,26.0083,119743.0
2018-11-21 15:30:00,28.19,28.19,28.0,28.05,431341.0,25.999,25.999,25.8238,25.8699,431341.0
2018-11-23 09:30:00,27.83,27.91,27.53,27.58,252372.0,25.667,25.7408,25.3903,25.4365,252372.0
2018-11-23 10:00:00,27.57,27.62,27.35,27.37,159802.0,25.4272,25.4733,25.2243,25.2428,159802.0
2018-11-23 10:30:00,27.37,27.45,27.32,27.32,169885.0,25.2428,25.3166,25.1967,25.1967,169885.0
2018-11-23 11:00:00,27.32,27.35,27.25,27.28,130427.0,25.1967,25.2243,25.1321,25.1598,130427.0
2018-11-23 11:30:00,27.28,27.32,27.22,27.24,167254.0,25.1598,25.1967,25.1044,25.1229,167254.0
2018-11-23 12:00:00,27.25,27.29,27.24,27.27,117256.0,25.1321,25.169,25.1229,25.1505,117256.0
2018-11-23 12:30:00,27.28,27.38,26.95,27.25,662841.0,25.1598,25.252,24.8554,25.1321,662841.0
2018-11-26 09:30:00,27.42,27.64,27.28,27.3,204805.0,25.2889,25.4918,25.1598,25.1782,204805.0
2018-11-26 10:00:00,27.3,27.43,27.27,27.37,87550.0,25.1782,25.2981,25.1505,25.2428,87550.0
2018-11-26 10:30:00,27.39,27.39,27.18,27.2,93922.0,25.2612,25.2612,25.0675,25.086,93922.0
2018-11-26 11:00:00,27.2,27.31,27.18,27.24,38290.0,25.086,25.1874,25.0675,25.1229,38290.0
2018-11-26 11:30:00,27.24,27.26,27.18,27.19,30715.0,25.1229,25.1413,25.0675,25.0768,30715.0
2018-11-26 12:00:00,27.2,27.25,27.18,27.21,15138.0,25.086,25.1321,25.0675,25.0952,15138.0
2018-11-26 12:30:00,27.2,27.22,27.13,27.17,43603.0,25.086,25.1044,25.0214,25.0583,43603.0
2018-11-26 13:00:00,27.16,27.2,27.12,27.14,25376.0,25.0491,25.086,25.0122,25.0307,25376.0
2018-11-26 13:30:00,27.15,27.18,27.06,27.11,22949.0,25.0399,25.0675,24.9569,25.003,22949.0
2018-11-26 14:00:00,27.11,27.12,27.01,27.01,41433.0,25.003,25.0122,24.9108,24.9108,41433.0
2018-11-26 14:30:00,27.01,27.04,26.94,27.0,49413.0,24.9108,24.9384,24.8462,24.9015,49413.0
2018-11-26 15:00:00,27.0,27.01,26.93,27.0,109000.0,24.9015,24.9108,24.837,24.9015,109000.0
2018-11-26 15:30:00,27.01,27.02,26.96,27.0,208982.0,24.9108,24.92,24.8646,24.9015,208982.0
2018-11-27 09:30:00,26.95,27.05,26.66,26.74,204799.0,24.8554,24.9476,24.588,24.6617,204799.0
2018-11-27 10:00:00,26.73,26.78,26.56,26.65,213420.0,24.6525,24.6986,24.4957,24.5787,213420.0
2018-11-27 10:30:00,26.66,26.7,26.55,26.55,127206.0,24.588,24.6248,24.4865,24.4865,127206.0
2018-11-27 11:00:00,26.54,26.57,26.4,26.49,163029.0,24.4773,24.505,24.3482,24.4312,163029.0
2018-11-27 11:30:00,26.48,26.49,26.36,26.36,108653.0,24.4219,24.4312,24.3113,24.3113,108653.0
2018-11-27 12:00:00,26.36,26.41,26.32,26.37,120762.0,24.3113,24.3574,24.2744,24.3205,120762.0
2018-11-27 12:30:00,26.35,26.42,26.34,26.36,169879.0,24.3021,24.3666,24.2928,24.3113,169879.0
2018-11-27 13:00:00,26.37,26.55,26.37,26.42,120709.0,24.3205,24.4865,24.3205,24.3666,120709.0
2018-11-27 13:30:00,26.43,26.52,26.43,26.48,77744.0,24.3758,24.4588,24.3758,24.4219,77744.0
2018-11-27 14:00:00,26.47,26.49,26.42,26.49,76050.0,24.4127,24.4312,24.3666,24.4312,76050.0
2018-11-27 14:30:00,26.5,26.52,26.45,26.46,91721.0,24.4404,24.4588,24.3943,24.4035,91721.0
2018-11-27 15:00:00,26.46,26.46,26.39,26.41,103477.0,24.4035,24.4035,24.3389,24.3574,103477.0
2018-11-27 15:30:00,26.41,26.52,26.41,26.49,268683.0,24.3574,24.4588,24.3574,24.4312,268683.0
2018-11-28 09:30:00,26.32,26.61,26.32,26.42,134693.0,24.2744,24.5418,24.2744,24.3666,134693.0
2018-11-28 10:00:00,26.42,26.45,26.32,26.36,43807.0,24.3666,24.3943,24.2744,24.3113,43807.0
2018-11-28 10:30:00,26.35,26.47,26.33,26.4,50612.0,24.3021,24.4127,24.2836,24.3482,50612.0
2018-11-28 11:00:00,26.4,26.61,26.39,26.61,30803.0,24.3482,24.5418,24.3389,24.5418,30803.0
2018-11-28 11:30:00,26.59,26.69,26.59,26.68,60685.0,24.5234,24.6156,24.5234,24.6064,60685.0
2018-11-28 12:00:00,26.69,27.5,26.69,27.01,408532.0,24.6156,25.3627,24.6156,24.9108,408532.0
2018-11-28 12:30:00,27.02,27.23,26.93,27.13,83992.0,24.92,25.1137,24.837,25.0214,83992.0
2018-11-28 13:00:00,27.13,27.32,27.07,27.23,100845.0,25.0214,25.1967,24.9661,25.1137,100845.0
2018-11-28 13:30:00,27.23,27.28,27.16,27.19,84327.0,25.1137,25.1598,25.0491,25.0768,84327.0
2018-11-28 14:00:00,27.2,27.28,27.18,27.24,91874.0,25.086,25.1598,25.0675,25.1229,91874.0
2018-11-28 14:30:00,27.24,27.35,27.21,27.24,96445.0,25.1229,25.2243,25.0952,25.1229,96445.0
2018-11-28 15:00:00,27.25,27.29,27.21,27.28,91324.0,25.1321,25.169,25.0952,25.1598,91324.0
2018-11-28 15:30:00,27.27,27.27,27.16,27.19,195818.0,25.1505,25.1505,25.0491,25.0768,195818.0
2018-11-29 09:30:00,27.38,27.41,27.25,27.31,141880.0,25.252,25.2797,25.1321,25.1874,141880.0
2018-11-29 10:00:00,27.3,27.3,27.08,27.17,62261.0,25.1782,25.1782,24.9753,25.0583,62261.0
2018-11-29 10:30:00,27.16,27.28,27.07,27.12,101031.0,25.0491,25.1598,24.9661,25.0122,101031.0
2018-11-29 11:00:00,27.14,27.27,27.14,27.16,77956.0,25.0307,25.1505,25.0307,25.0491,77956.0
2018-11-29 11:30:00,27.14,27.18,27.09,27.16,22419.0,25.0307,25.0675,24.9845,25.0491,22419.0
2018-11-29 12:00:00,27.16,27.16,26.98,27.01,20510.0,25.0491,25.0491,24.8831,24.9108,20510.0
2018-11-29 12:30:00,27.02,27.07,26.96,27.04,25186.0,24.92,24.9661,24.8646,24.9384,25186.0
2018-11-29 13:00:00,27.04,27.04,26.83,26.9,74919.0,24.9384,24.9384,24.7447,24.8093,74919.0
2018-11-29 13:30:00,26.9,26.96,26.88,26.89,50906.0,24.8093,24.8646,24.7909,24.8001,50906.0
2018-11-29 14:00:00,26.89,26.99,26.83,26.86,40453.0,24.8001,24.8923,24.7447,24.7724,40453.0
2018-11-29 14:30:00,26.87,27.0,26.84,26.98,42602.0,24.7816,24.9015,24.754,24.8831,42602.0
2018-11-29 15:00:00,26.98,26.98,26.89,26.92,23479.0,24.8831,24.8831,24.8001,24.8277,23479.0
2018-11-29 15:30:00,26.92,26.97,26.83,26.83,201846.0,24.8277,24.8739,24.7447,24.7447,201846.0
2018-11-30 09:30:00,26.75,26.77,26.37,26.46,183578.0,24.671,24.6894,24.3205,24.4035,183578.0
2018-11-30 10:00:00,26.46,26.61,26.45,26.57,88030.0,24.4035,24.5418,24.3943,24.505,88030.0
2018-11-30 10:30:00,26.57,26.69,26.55,26.68,51612.0,24.505,24.6156,24.4865,24.6064,51612.0
2018-11-30 11:00:00,26.68,26.74,26.61,26.7,67329.0,24.6064,24.6617,24.5418,24.6248,67329.0
2018-11-30 11:30:00,26.68,26.83,26.68,26.8,67761.0,24.6064,24.7447,24.6064,24.7171,67761.0
2018-11-30 12:00:00,26.82,26.86,26.69,26.69,42384.0,24.7355,24.7724,24.6156,24.6156,42384.0
2018-11-30 12:30:00,26.7,26.7,26.56,26.57,47348.0,24.6248,24.6248,24.4957,24.505,47348.0
2018-11-30 13:00:00,26.57,26.63,26.51,26.61,41787.0,24.505,24.5603,24.4496,24.5418,41787.0
2018-11-30 13:30:00,26.62,26.66,26.57,26.6,35735.0,24.5511,24.588,24.505,24.5326,35735.0
2018-11-30 14:00:00,26.6,26.66,26.56,26.56,48707.0,24.5326,24.588,24.4957,24.4957,48707.0
2018-11-30 14:30:00,26.57,26.6,26.54,26.54,48499.0,24.505,24.5326,24.4773,24.4773,48499.0
2018-11-30 15:00:00,26.54,26.61,26.52,26.59,67696.0,24.4773,24.5418,24.4588,24.5234,67696.0
2018-11-30 15:30:00,26.59,26.66,26.59,26.62,234996.0,24.5234,24.588,24.5234,24.5511,234996.0
2018-12-03 09:30:00,27.17,27.3,27.1,27.1,166330.0,25.0583,25.1782,24.9938,24.9938,166330.0
2018-12-03 10:00:00,27.13,27.2,27.0,27.04,119369.0,25.0214,25.086,24.9015,24.9384,119369.0
2018-12-03 10:30:00,27.05,27.11,26.91,26.91,88354.0,24.9476,25.003,24.8185,24.8185,88354.0
2018-12-03 11:00:00,26.94,27.05,26.93,26.98,42459.0,24.8462,24.9476,24.837,24.8831,42459.0
2018-12-03 11:30:00,26.99,27.0,26.8,26.85,50014.0,24.8923,24.9015,24.7171,24.7632,50014.0
2018-12-03 12:00:00,26.87,27.0,26.86,26.99,50349.0,24.7816,24.9015,24.7724,24.8923,50349.0
2018-12-03 12:30:00,26.98,26.99,26.9,26.96,39550.0,24.8831,24.8923,24.8093,24.8646,39550.0
2018-12-03 13:00:00,26.97,27.07,26.95,27.05,41860.0,24.8739,24.9661,24.8554,24.9476,41860.0
2018-12-03 13:30:00,27.04,27.07,27.01,27.03,40786.0,24.9384,24.9661,24.9108,24.9292,40786.0
2018-12-03 14:00:00,27.02,27.05,26.96,27.05,52270.0,24.92,24.9476,24.8646,24.9476,52270.0
2018-12-03 14:30:00,27.06,27.15,27.06,27.07,99806.0,24.9569,25.0399,24.9569,24.9661,99806.0
2018-12-03 15:00:00,27.08,27.15,27.08,27.11,120331.0,24.9753,25.0399,24.9753,25.003,120331.0
2018-12-03 15:30:00,27.11,27.11,27.01,27.07,198289.0,25.003,25.003,24.9108,24.9661,198289.0
2018-12-04 09:30:00,27.43,27.49,27.3,27.46,243561.0,25.2981,25.3534,25.1782,25.3258,243561.0
2018-12-04 10:00:00,27.45,27.5,27.3,27.31,335959.0,25.3166,25.3627,25.1782,25.1874,335959.0
2018-12-04 10:30:00,27.33,27.38,27.19,27.32,139270.0,25.2059,25.252,25.0768,25.1967,139270.0
2018-12-04 11:00:00,27.32,27.34,27.18,27.24,61496.0,25.1967,25.2151,25.0675,25.1229,61496.0
2018-12-04 11:30:00,27.24,27.31,27.22,27.22,24481.0,25.1229,25.1874,25.1044,25.1044,24481.0
2018-12-04 12:00:00,27.19,27.2,27.03,27.05,39939.0,25.0768,25.086,24.9292,24.9476,39939.0
2018-12-04 12:30:00,27.07,27.31,27.02,27.28,53739.0,24.9661,25.1874,24.92,25.1598,53739.0
2018-12-04 13:00:00,27.29,27.32,27.17,27.19,48791.0,25.169,25.1967,25.0583,25.0768,48791.0
2018-12-04 13:30:00,27.18,27.25,27.13,27.21,27974.0,25.0675,25.1321,25.0214,25.0952,27974.0
2018-12-04 14:00:00,27.21,27.24,27.18,27.18,16608.0,25.0952,25.1229,25.0675,25.0675,16608.0
2018-12-04 14:30:00,27.19,27.2,27.13,27.16,21907.0,25.0768,25.086,25.0214,25.0491,21907.0
2018-12-04 15:00:00,27.16,27.2,27.12,27.12,26420.0,25.0491,25.086,25.0122,25.0122,26420.0
2018-12-04 15:30:00,27.12,27.16,27.03,27.14,204737.0,25.0122,25.0491,24.9292,25.0307,204737.0
2018-12-06 09:30:00,27.3,27.3,27.11,27.27,142056.0,25.1782,25.1782,25.003,25.1505,142056.0
2018-12-06 10:00:00,27.24,27.49,27.23,27.46,104830.0,25.1229,25.3534,25.1137,25.3258,104830.0
2018-12-06 10:30:00,27.45,27.47,27.35,27.35,58828.0,25.3166,25.335,25.2243,25.2243,58828.0
2018-12-06 11:00:00,27.35,27.43,27.31,27.31,64984.0,25.2243,25.2981,25.1874,25.1874,64984.0
2018-12-06 11:30:00,27.3,27.38,27.26,27.31,60687.0,25.1782,25.252,25.1413,25.1874,60687.0
2018-12-06 12:00:00,27.32,27.38,27.27,27.37,37688.0,25.1967,25.252,25.1505,25.2428,37688.0
2018-12-06 12:30:00,27.38,27.4,27.19,27.2,64084.0,25.252,25.2704,25.0768,25.086,64084.0
2018-12-06 13:00:00,27.19,27.25,27.05,27.06,45370.0,25.0768,25.1321,24.9476,24.9569,45370.0
2018-12-06 13:30:00,27.07,27.17,27.04,27.17,33830.0,24.9661,25.0583,24.9384,25.0583,33830.0
2018-12-06 14:00:00,27.17,27.2,27.11,27.14,26365.0,25.0583,25.086,25.003,25.0307,26365.0
2018-12-06 14:30:00,27.12,27.12,27.02,27.06,42179.0,25.0122,25.0122,24.92,24.9569,42179.0
2018-12-06 15:00:00,27.08,27.14,27.05,27.11,58833.0,24.9753,25.0307,24.9476,25.003,58833.0
2018-12-06 15:30:00,27.11,27.23,27.11,27.21,184240.0,25.003,25.1137,25.003,25.0952,184240.0
2018-12-07 09:30:00,27.37,27.63,27.35,27.59,297155.0,25.2428,25.4826,25.2243,25.4457,297155.0
2018-12-07 10:00:00,27.58,27.62,27.5,27.57,131925.0,25.4365,25.4733,25.3627,25.4272,131925.0
2018-12-07 10:30:00,27.58,27.62,27.48,27.57,146860.0,25.4365,25.4733,25.3442,25.4272,146860.0
2018-12-07 11:00:00,27.56,27.59,27.51,27.56,64309.0,25.418,25.4457,25.3719,25.418,64309.0
2018-12-07 11:30:00,27.56,27.6,27.53,27.56,65139.0,25.418,25.4549,25.3903,25.418,65139.0
2018-12-07 12:00:00,27.55,27.58,27.47,27.58,76952.0,25.4088,25.4365,25.335,25.4365,76952.0
2018-12-07 12:30:00,27.58,27.79,27.58,27.79,82391.0,25.4365,25.6301,25.4365,25.6301,82391.0
2018-12-07 13:00:00,27.78,27.91,27.76,27.89,146612.0,25.6209,25.7408,25.6025,25.7224,146612.0
2018-12-07 13:30:00,27.89,28.01,27.87,28.0,112105.0,25.7224,25.833,25.7039,25.8238,112105.0
2018-12-07 14:00:00,28.0,28.15,27.96,28.06,154849.0,25.8238,25.9622,25.7869,25.8791,154849.0
2018-12-07 14:30:00,28.06,28.19,28.04,28.19,296643.0,25.8791,25.999,25.8607,25.999,296643.0
2018-12-07 15:00:00,28.19,28.24,28.15,28.24,234298.0,25.999,26.0452,25.9622,26.0452,234298.0
2018-12-07 15:30:00,28.23,28.23,27.98,28.02,455429.0,26.0359,26.0359,25.8054,25.8423,455429.0
2018-12-10 09:30:00,27.88,28.18,27.78,28.18,245579.0,25.7131,25.9898,25.6209,25.9898,245579.0
2018-12-10 10:00:00,28.17,28.23,28.05,28.23,173952.0,25.9806,26.0359,25.8699,26.0359,173952.0
2018-12-10 10:30:00,28.23,28.26,28.09,28.1,103448.0,26.0359,26.0636,25.9068,25.916,103448.0
2018-12-10 11:00:00,28.12,28.32,28.09,28.3,98827.0,25.9345,26.1189,25.9068,26.1005,98827.0
2018-12-10 11:30:00,28.28,28.29,28.12,28.21,138556.0,26.082,26.0913,25.9345,26.0175,138556.0
2018-12-10 12:00:00,28.22,28.27,28.08,28.15,65281.0,26.0267,26.0728,25.8976,25.9622,65281.0
2018-12-10 12:30:00,28.15,28.19,27.91,27.92,46200.0,25.9622,25.999,25.7408,25.75,46200.0
2018-12-10 13:00:00,27.93,27.97,27.75,27.78,74715.0,25.7593,25.7961,25.5932,25.6209,74715.0
2018-12-10 13:30:00,27.77,27.8,27.63,27.69,90998.0,25.6117,25.6394,25.4826,25.5379,90998.0
2018-12-10 14:00:00,27.69,27.75,27.62,27.74,91823.0,25.5379,25.5932,25.4733,25.584,91823.0
2018-12-10 14:30:00,27.74,27.75,27.58,27.72,87402.0,25.584,25.5932,25.4365,25.5656,87402.0
2018-12-10 15:00:00,27.73,27.81,27.71,27.79,69024.0,25.5748,25.6486,25.5563,25.6301,69024.0
2018-12-10 15:30:00,27.79,27.89,27.74,27.75,326490.0,25.6301,25.7224,25.584,25.5932,326490.0
2018-12-11 09:30:00,27.91,28.21,27.81,28.0,389593.0,25.7408,26.0175,25.6486,25.8238,389593.0
2018-12-11 10:00:00,28.01,28.06,27.79,27.87,227330.0,25.833,25.8791,25.6301,25.7039,227330.0
2018-12-11 10:30:00,27.89,27.96,27.85,27.9,112320.0,25.7224,25.7869,25.6855,25.7316,112320.0
2018-12-11 11:00:00,27.89,27.95,27.82,27.87,162053.0,25.7224,25.7777,25.6578,25.7039,162053.0
2018-12-11 11:30:00,27.88,27.88,27.75,27.83,63051.0,25.7131,25.7131,25.5932,25.667,63051.0
2018-12-11 12:00:00,27.82,27.93,27.81,27.92,40529.0,25.6578,25.7593,25.6486,25.75,40529.0
2018-12-11 12:30:00,27.9,27.96,27.88,27.93,23491.0,25.7316,25.7869,25.7131,25.7593,23491.0
2018-12-11 13:00:00,27.93,27.93,27.72,27.73,89343.0,25.7593,25.7593,25.5656,25.5748,89343.0
2018-12-11 13:30:00,27.74,27.78,27.71,27.78,48106.0,25.584,25.6209,25.5563,25.6209,48106.0
2018-12-11 14:00:00,27.77,27.84,27.77,27.81,42152.0,25.6117,25.6762,25.6117,25.6486,42152.0
2018-12-11 14:30:00,27.8,27.91,27.76,27.91,56702.0,25.6394,25.7408,25.6025,25.7408,56702.0
2018-12-11 15:00:00,27.91,27.93,27.87,27.92,45193.0,25.7408,25.7593,25.7039,25.75,45193.0
2018-12-11 15:30:00,27.93,27.97,27.86,27.96,149455.0,25.7593,25.7961,25.6947,25.7869,149455.0
2018-12-12 09:30:00,27.9,28.22,27.9,28.19,223978.0,25.7316,26.0267,25.7316,25.999,223978.0
2018-12-12 10:00:00,28.2,28.28,28.13,28.24,105096.0,26.0083,26.082,25.9437,26.0452,105096.0
2018-12-12 10:30:00,28.23,28.33,28.16,28.28,132156.0,26.0359,26.1282,25.9714,26.082,132156.0
2018-12-12 11:00:00,28.29,28.34,28.22,28.22,91418.0,26.0913,26.1374,26.0267,26.0267,91418.0
2018-12-12 11:30:00,28.22,28.31,28.21,28.3,57265.0,26.0267,26.1097,26.0175,26.1005,57265.0
2018-12-12 12:00:00,28.31,28.35,28.29,28.33,89431.0,26.1097,26.1466,26.0913,26.1282,89431.0
2018-12-12 12:30:00,28.34,28.39,28.27,28.36,132661.0,26.1374,26.1835,26.0728,26.1558,132661.0
2018-12-12 13:00:00,28.37,28.46,28.35,28.4,113503.0,26.1651,26.2481,26.1466,26.1927,113503.0
2018-12-12 13:30:00,28.4,28.42,28.37,28.41,59278.0,26.1927,26.2112,26.1651,26.2019,59278.0
2018-12-12 14:00:00,28.42,28.42,28.33,28.35,46255.0,26.2112,26.2112,26.1282,26.1466,46255.0
2018-12-12 14:30:00,28.34,28.39,28.33,28.38,60070.0,26.1374,26.1835,26.1282,26.1743,60070.0
2018-12-12 15:00:00,28.38,28.42,28.36,28.39,97764.0,26.1743,26.2112,26.1558,26.1835,97764.0
2018-12-12 15:30:00,28.39,28.43,28.27,28.38,349989.0,26.1835,26.2204,26.0728,26.1743,349989.0
2018-12-13 09:30:00,28.26,28.35,28.14,28.26,352627.0,26.0636,26.1466,25.9529,26.0636,352627.0
2018-12-13 10:00:00,28.28,28.36,28.21,28.22,86486.0,26.082,26.1558,26.0175,26.0267,86486.0
2018-12-13 10:30:00,28.22,28.28,28.15,28.27,68622.0,26.0267,26.082,25.9622,26.0728,68622.0
2018-12-13 11:00:00,28.28,28.32,28.19,28.23,98082.0,26.082,26.1189,25.999,26.0359,98082.0
2018-12-13 11:30:00,28.22,28.26,28.18,28.19,27829.0,26.0267,26.0636,25.9898,25.999,27829.0
2018-12-13 12:00:00,28.18,28.26,28.15,28.15,30314.0,25.9898,26.0636,25.9622,25.9622,30314.0
2018-12-13 12:30:00,28.15,28.21,28.14,28.16,12200.0,25.9622,26.0175,25.9529,25.9714,12200.0
2018-12-13 13:00:00,28.16,28.28,28.15,28.23,19532.0,25.9714,26.082,25.9622,26.0359,19532.0
2018-12-13 13:30:00,28.24,28.25,28.19,28.2,19112.0,26.0452,26.0544,25.999,26.0083,19112.0
2018-12-13 14:00:00,28.21,28.25,28.18,28.23,27518.0,26.0175,26.0544,25.9898,26.0359,27518.0
2018-12-13 14:30:00,28.25,28.3,28.23,28.26,31713.0,26.0544,26.1005,26.0359,26.0636,31713.0
2018-12-13 15:00:00,28.27,28.33,28.23,28.33,65724.0,26.0728,26.1282,26.0359,26.1282,65724.0
2018-12-13 15:30:00,28.32,28.38,28.32,28.33,136903.0,26.1189,26.1743,26.1189,26.1282,136903.0
2018-12-14 09:30:00,27.87,27.91,27.59,27.77,231101.0,25.7039,25.7408,25.4457,25.6117,231101.0
2018-12-14 10:00:00,27.78,27.9,27.71,27.88,94427.0,25.6209,25.7316,25.5563,25.7131,94427.0
2018-12-14 10:30:00,27.85,27.94,27.82,27.88,37767.0,25.6855,25.7685,25.6578,25.7131,37767.0
2018-12-14 11:00:00,27.88,28.05,27.87,27.94,103916.0,25.7131,25.8699,25.7039,25.7685,103916.0
2018-12-14 11:30:00,27.95,27.99,27.89,27.89,70259.0,25.7777,25.8146,25.7224,25.7224,70259.0
2018-12-14 12:00:00,27.9,27.93,27.84,27.92,64218.0,25.7316,25.7593,25.6762,25.75,64218.0
2018-12-14 12:30:00,27.92,27.96,27.85,27.88,51090.0,25.75,25.7869,25.6855,25.7131,51090.0
2018-12-14 13:00:00,27.86,27.9,27.78,27.8,39928.0,25.6947,25.7316,25.6209,25.6394,39928.0
2018-12-14 13:30:00,27.8,27.86,27.75,27.77,71252.0,25.6394,25.6947,25.5932,25.6117,71252.0
2018-12-14 14:00:00,27.77,27.83,27.76,27.81,48511.0,25.6117,25.667,25.6025,25.6486,48511.0
2018-12-14 14:30:00,27.8,27.8,27.7,27.72,52341.0,25.6394,25.6394,25.5471,25.5656,52341.0
2018-12-14 15:00:00,27.71,27.76,27.71,27.75,50515.0,25.5563,25.6025,25.5563,25.5932,50515.0
2018-12-14 15:30:00,27.75,27.83,27.73,27.75,263806.0,25.5932,25.667,25.5748,25.5932,263806.0
2018-12-17 09:30:00,27.99,28.42,27.98,28.34,271306.0,25.8146,26.2112,25.8054,26.1374,271306.0
2018-12-17 10:00:00,28.33,28.38,28.27,28.35,168068.0,26.1282,26.1743,26.0728,26.1466,168068.0
2018-12-17 10:30:00,28.34,28.44,28.32,28.43,85531.0,26.1374,26.2296,26.1189,26.2204,85531.0
2018-12-17 11:00:00,28.45,28.6,28.44,28.54,114344.0,26.2388,26.3772,26.2296,26.3218,114344.0
2018-12-17 11:30:00,28.54,28.6,28.52,28.57,89326.0,26.3218,26.3772,26.3034,26.3495,89326.0
2018-12-17 12:00:00,28.56,28.67,28.55,28.66,102673.0,26.3403,26.4417,26.3311,26.4325,102673.0
2018-12-17 12:30:00,28.65,28.8,28.65,28.8,130242.0,26.4233,26.5616,26.4233,26.5616,130242.0
2018-12-17 13:00:00,28.8,28.81,28.72,28.81,92742.0,26.5616,26.5709,26.4879,26.5709,92742.0
2018-12-17 13:30:00,28.79,28.8,28.72,28.76,108938.0,26.5524,26.5616,26.4879,26.5247,108938.0
2018-12-17 14:00:00,28.76,28.76,28.62,28.63,141415.0,26.5247,26.5247,26.3956,26.4048,141415.0
2018-12-17 14:30:00,28.63,28.77,28.63,28.75,166644.0,26.4048,26.534,26.4048,26.5155,166644.0
2018-12-17 15:00:00,28.74,28.81,28.72,28.79,170193.0,26.5063,26.5709,26.4879,26.5524,170193.0
2018-12-17 15:30:00,28.79,28.81,28.71,28.72,321820.0,26.5524,26.5709,26.4786,26.4879,321820.0
2018-12-18 09:30:00,28.79,29.05,28.65,29.01,262858.0,26.5524,26.7922,26.4233,26.7553,262858.0
2018-12-18 10:00:00,29.02,29.03,28.84,28.84,146109.0,26.7645,26.7738,26.5985,26.5985,146109.0
2018-12-18 10:30:00,28.84,29.0,28.84,28.92,84014.0,26.5985,26.7461,26.5985,26.6723,84014.0
2018-12-18 11:00:00,28.93,29.06,28.93,29.04,126297.0,26.6815,26.8014,26.6815,26.783,126297.0
2018-12-18 11:30:00,29.04,29.3,29.04,29.29,138062.0,26.783,27.0228,26.783,27.0136,138062.0
2018-12-18 12:00:00,29.29,29.34,29.17,29.28,128543.0,27.0136,27.0597,26.9029,27.0043,128543.0
2018-12-18 12:30:00,29.28,29.33,29.26,29.28,82924.0,27.0043,27.0504,26.9859,27.0043,82924.0
2018-12-18 13:00:00,29.28,29.32,29.25,29.32,97491.0,27.0043,27.0412,26.9767,27.0412,97491.0
2018-12-18 13:30:00,29.31,29.34,29.28,29.31,100701.0,27.032,27.0597,27.0043,27.032,100701.0
2018-12-18 14:00:00,29.31,29.48,29.3,29.46,178221.0,27.032,27.1888,27.0228,27.1703,178221.0
2018-12-18 14:30:00,29.46,29.56,29.42,29.44,128877.0,27.1703,27.2626,27.1334,27.1519,128877.0
2018-12-18 15:00:00,29.44,29.56,29.44,29.47,165285.0,27.1519,27.2626,27.1519,27.1796,165285.0
2018-12-18 15:30:00,29.47,29.48,29.37,29.45,470492.0,27.1796,27.1888,27.0873,27.1611,470492.0
2018-12-19 09:30:00,29.69,30.29,29.69,30.03,380790.0,27.3825,27.9358,27.3825,27.696,380790.0
2018-12-19 10:00:00,30.03,30.2,30.01,30.03,244067.0,27.696,27.8528,27.6776,27.696,244067.0
2018-12-19 10:30:00,30.03,30.07,29.64,29.65,230083.0,27.696,27.7329,27.3363,27.3456,230083.0
2018-12-19 11:00:00,29.66,29.84,29.64,29.65,146394.0,27.3548,27.5208,27.3363,27.3456,146394.0
2018-12-19 11:30:00,29.63,29.66,29.52,29.63,117337.0,27.3271,27.3548,27.2257,27.3271,117337.0
2018-12-19 12:00:00,29.62,29.63,29.45,29.52,149854.0,27.3179,27.3271,27.1611,27.2257,149854.0
2018-12-19 12:30:00,29.52,29.56,29.36,29.36,77977.0,27.2257,27.2626,27.0781,27.0781,77977.0
2018-12-19 13:00:00,29.36,29.41,29.27,29.35,75002.0,27.0781,27.1242,26.9951,27.0689,75002.0
2018-12-19 13:30:00,29.35,29.52,29.35,29.46,152156.0,27.0689,27.2257,27.0689,27.1703,152156.0
2018-12-19 14:00:00,29.47,29.54,28.97,29.2,242262.0,27.1796,27.2441,26.7184,26.9305,242262.0
2018-12-19 14:30:00,29.2,29.25,28.8,28.82,165477.0,26.9305,26.9767,26.5616,26.5801,165477.0
2018-12-19 15:00:00,28.82,28.82,28.41,28.41,251548.0,26.5801,26.5801,26.2019,26.2019,251548.0
2018-12-19 15:30:00,28.41,28.56,28.03,28.06,1562086.0,26.2019,26.3403,25.8515,25.8791,1562086.0
2018-12-20 09:30:00,29.11,29.27,28.74,29.11,645664.0,26.973,27.1213,26.6302,26.973,645664.0
2018-12-20 10:00:00,29.1,29.27,29.06,29.27,285480.0,26.9637,27.1213,26.9267,27.1213,285480.0
2018-12-20 10:30:00,29.27,29.27,28.81,28.85,229901.0,27.1213,27.1213,26.695,26.7321,229901.0
2018-12-20 11:00:00,28.84,29.02,28.84,28.93,188416.0,26.7228,26.8896,26.7228,26.8062,188416.0
2018-12-20 11:30:00,28.93,28.99,28.77,28.83,123951.0,26.8062,26.8618,26.658,26.7136,123951.0
2018-12-20 12:00:00,28.84,29.01,28.79,28.95,130409.0,26.7228,26.8804,26.6765,26.8248,130409.0
2018-12-20 12:30:00,28.96,29.16,28.96,29.13,103742.0,26.834,27.0193,26.834,26.9915,103742.0
2018-12-20 13:00:00,29.12,29.29,29.09,29.21,167374.0,26.9823,27.1398,26.9545,27.0657,167374.0
2018-12-20 13:30:00,29.21,29.28,29.14,29.23,172710.0,27.0657,27.1305,27.0008,27.0842,172710.0
2018-12-20 14:00:00,29.24,29.29,29.11,29.13,159488.0,27.0935,27.1398,26.973,26.9915,159488.0
2018-12-20 14:30:00,29.11,29.19,29.03,29.16,192218.0,26.973,27.0471,26.8989,27.0193,192218.0
2018-12-20 15:00:00,29.17,29.34,29.16,29.31,195807.0,27.0286,27.1861,27.0193,27.1583,195807.0
2018-12-20 15:30:00,29.3,29.3,29.08,29.09,404861.0,27.1491,27.1491,26.9452,26.9545,404861.0
2018-12-21 09:30:00,29.07,29.12,28.81,28.83,270112.0,26.9359,26.9823,26.695,26.7136,270112.0
2018-12-21 10:00:00,28.86,29.18,28.82,29.06,202619.0,26.7414,27.0379,26.7043,26.9267,202619.0
2018-12-21 10:30:00,29.07,29.16,29.02,29.13,163847.0,26.9359,27.0193,26.8896,26.9915,163847.0
2018-12-21 11:00:00,29.12,29.23,28.93,28.96,201917.0,26.9823,27.0842,26.8062,26.834,201917.0
2018-12-21 11:30:00,28.96,28.98,28.88,28.94,143254.0,26.834,26.8526,26.7599,26.8155,143254.0
2018-12-21 12:00:00,28.94,28.96,28.77,28.8,164628.0,26.8155,26.834,26.658,26.6858,164628.0
2018-12-21 12:30:00,28.79,28.87,28.63,28.63,137402.0,26.6765,26.7506,26.5283,26.5283,137402.0
2018-12-21 13:00:00,28.64,28.65,28.46,28.65,199732.0,26.5375,26.5468,26.3707,26.5468,199732.0
2018-12-21 13:30:00,28.64,28.7,28.6,28.63,101512.0,26.5375,26.5931,26.5005,26.5283,101512.0
2018-12-21 14:00:00,28.62,28.88,28.61,28.88,98942.0,26.519,26.7599,26.5097,26.7599,98942.0
2018-12-21 14:30:00,28.86,28.91,28.8,28.88,112094.0,26.7414,26.7877,26.6858,26.7599,112094.0
2018-12-21 15:00:00,28.89,28.96,28.77,28.77,125586.0,26.7692,26.834,26.658,26.658,125586.0
2018-12-21 15:30:00,28.78,28.99,28.78,28.95,360629.0,26.6672,26.8618,26.6672,26.8248,360629.0
2018-12-24 09:30:00,29.31,29.76,29.31,29.69,405053.0,27.1583,27.5753,27.1583,27.5104,405053.0
2018-12-24 10:00:00,29.69,29.78,29.58,29.66,205961.0,27.5104,27.5938,27.4085,27.4826,205961.0
2018-12-24 10:30:00,29.66,29.69,29.39,29.49,251284.0,27.4826,27.5104,27.2325,27.3251,251284.0
2018-12-24 11:00:00,29.49,29.67,29.49,29.66,190164.0,27.3251,27.4919,27.3251,27.4826,190164.0
2018-12-24 11:30:00,29.66,29.74,29.6,29.69,140840.0,27.4826,27.5568,27.427,27.5104,140840.0
2018-12-24 12:00:00,29.7,29.76,29.64,29.74,140121.0,27.5197,27.5753,27.4641,27.5568,140121.0
2018-12-24 12:30:00,29.73,29.9,29.72,29.86,405393.0,27.5475,27.705,27.5382,27.668,405393.0
2018-12-26 09:30:00,30.21,30.27,29.77,29.79,364059.0,27.9923,28.0479,27.5846,27.6031,364059.0
2018-12-26 10:00:00,29.79,30.15,29.74,30.09,168401.0,27.6031,27.9367,27.5568,27.8811,168401.0
2018-12-26 10:30:00,30.09,30.22,30.05,30.06,97300.0,27.8811,28.0015,27.844,27.8533,97300.0
2018-12-26 11:00:00,30.05,30.2,30.04,30.05,86924.0,27.844,27.983,27.8347,27.844,86924.0
2018-12-26 11:30:00,30.05,30.05,29.82,29.82,70529.0,27.844,27.844,27.6309,27.6309,70529.0
2018-12-26 12:00:00,29.81,29.9,29.66,29.72,271346.0,27.6216,27.705,27.4826,27.5382,271346.0
2018-12-26 12:30:00,29.71,29.75,29.42,29.46,187945.0,27.529,27.566,27.2603,27.2973,187945.0
2018-12-26 13:00:00,29.45,29.51,29.32,29.34,170671.0,27.2881,27.3436,27.1676,27.1861,170671.0
2018-12-26 13:30:00,29.33,29.35,29.22,29.24,100218.0,27.1769,27.1954,27.0749,27.0935,100218.0
2018-12-26 14:00:00,29.25,29.32,29.18,29.18,93941.0,27.1027,27.1676,27.0379,27.0379,93941.0
2018-12-26 14:30:00,29.17,29.18,29.08,29.12,107589.0,27.0286,27.0379,26.9452,26.9823,107589.0
2018-12-26 15:00:00,29.11,29.18,29.01,29.14,139347.0,26.973,27.0379,26.8804,27.0008,139347.0
2018-12-26 15:30:00,29.14,29.33,29.14,29.27,269104.0,27.0008,27.1769,27.0008,27.1213,269104.0
2018-12-27 09:30:00,29.56,29.81,29.56,29.62,684529.0,27.39,27.6216,27.39,27.4456,684529.0
2018-12-27 10:00:00,29.63,29.64,29.34,29.59,198622.0,27.4548,27.4641,27.1861,27.4178,198622.0
2018-12-27 10:30:00,29.59,29.67,29.52,29.57,99537.0,27.4178,27.4919,27.3529,27.3992,99537.0
2018-12-27 11:00:00,29.58,29.59,29.45,29.46,124496.0,27.4085,27.4178,27.2881,27.2973,124496.0
2018-12-27 11:30:00,29.45,29.63,29.41,29.62,125973.0,27.2881,27.4548,27.251,27.4456,125973.0
2018-12-27 12:00:00,29.63,29.69,29.52,29.52,133762.0,27.4548,27.5104,27.3529,27.3529,133762.0
2018-12-27 12:30:00,29.53,29.65,29.51,29.6,115909.0,27.3622,27.4734,27.3436,27.427,115909.0
2018-12-27 13:00:00,29.6,29.68,29.59,29.67,72512.0,27.427,27.5012,27.4178,27.4919,72512.0
2018-12-27 13:30:00,29.66,29.72,29.64,29.66,63452.0,27.4826,27.5382,27.4641,27.4826,63452.0
2018-12-27 14:00:00,29.66,29.72,29.65,29.66,69902.0,27.4826,27.5382,27.4734,27.4826,69902.0
2018-12-27 14:30:00,29.67,29.76,29.57,29.6,110472.0,27.4919,27.5753,27.3992,27.427,110472.0
2018-12-27 15:00:00,29.61,29.62,29.46,29.52,128705.0,27.4363,27.4456,27.2973,27.3529,128705.0
2018-12-27 15:30:00,29.52,29.72,29.49,29.71,312741.0,27.3529,27.5382,27.3251,27.529,312741.0
2018-12-28 09:30:00,29.71,29.9,29.68,29.87,102593.0,27.529,27.705,27.5012,27.6772,102593.0
2018-12-28 10:00:00,29.86,29.9,29.68,29.75,198696.0,27.668,27.705,27.5012,27.566,198696.0
2018-12-28 10:30:00,29.76,29.8,29.62,29.66,61437.0,27.5753,27.6124,27.4456,27.4826,61437.0
2018-12-28 11:00:00,29.67,29.68,29.45,29.47,77500.0,27.4919,27.5012,27.2881,27.3066,77500.0
2018-12-28 11:30:00,29.47,29.58,29.47,29.5,63429.0,27.3066,27.4085,27.3066,27.3344,63429.0
2018-12-28 12:00:00,29.48,29.58,29.43,29.55,55605.0,27.3159,27.4085,27.2695,27.3807,55605.0
2018-12-28 12:30:00,29.56,29.56,29.44,29.47,53176.0,27.39,27.39,27.2788,27.3066,53176.0
2018-12-28 13:00:00,29.47,29.66,29.45,29.62,56289.0,27.3066,27.4826,27.2881,27.4456,56289.0
2018-12-28 13:30:00,29.61,29.62,29.5,29.57,43991.0,27.4363,27.4456,27.3344,27.3992,43991.0
2018-12-28 14:00:00,29.55,29.74,29.53,29.72,54482.0,27.3807,27.5568,27.3622,27.5382,54482.0
2018-12-28 14:30:00,29.72,29.84,29.71,29.84,64584.0,27.5382,27.6494,27.529,27.6494,64584.0
2018-12-28 15:00:00,29.84,29.87,29.74,29.76,70950.0,27.6494,27.6772,27.5568,27.5753,70950.0
2018-12-28 15:30:00,29.76,29.79,29.43,29.45,511826.0,27.5753,27.6031,27.2695,27.2881,511826.0
2018-12-31 09:30:00,29.73,29.73,29.46,29.56,207884.0,27.5475,27.5475,27.2973,27.39,207884.0
2018-12-31 10:00:00,29.57,29.64,29.37,29.45,86731.0,27.3992,27.4641,27.2139,27.2881,86731.0
2018-12-31 10:30:00,29.44,29.66,29.44,29.57,88845.0,27.2788,27.4826,27.2788,27.3992,88845.0
2018-12-31 11:00:00,29.57,29.89,29.55,29.85,137748.0,27.3992,27.6958,27.3807,27.6587,137748.0
2018-12-31 11:30:00,29.85,29.97,29.8,29.93,103763.0,27.6587,27.7699,27.6124,27.7328,103763.0
2018-12-31 12:00:00,29.94,29.95,29.89,29.92,75543.0,27.7421,27.7513,27.6958,27.7236,75543.0
2018-12-31 12:30:00,29.92,30.0,29.86,29.96,90144.0,27.7236,27.7977,27.668,27.7606,90144.0
2018-12-31 13:00:00,29.96,29.98,29.82,29.84,64535.0,27.7606,27.7791,27.6309,27.6494,64535.0
2018-12-31 13:30:00,29.86,29.96,29.85,29.94,61381.0,27.668,27.7606,27.6587,27.7421,61381.0
2018-12-31 14:00:00,29.94,29.97,29.9,29.93,69288.0,27.7421,27.7699,27.705,27.7328,69288.0
2018-12-31 14:30:00,29.94,30.01,29.88,29.98,153325.0,27.7421,27.8069,27.6865,27.7791,153325.0
2018-12-31 15:00:00,29.98,30.12,29.98,30.11,160864.0,27.7791,27.9089,27.7791,27.8996,160864.0
2018-12-31 15:30:00,30.1,30.33,30.03,30.26,707502.0,27.8903,28.1035,27.8255,28.0386,707502.0
2019-01-02 09:30:00,30.13,30.25,29.95,30.12,173266.0,27.9181,28.0293,27.7513,27.9089,173266.0
2019-01-02 10:00:00,30.13,30.44,30.1,30.43,132440.0,27.9181,28.2054,27.8903,28.1961,132440.0
2019-01-02 10:30:00,30.42,30.47,30.3,30.43,72051.0,28.1868,28.2332,28.0757,28.1961,72051.0
2019-01-02 11:00:00,30.43,30.58,30.4,30.54,71908.0,28.1961,28.3351,28.1683,28.298,71908.0
2019-01-02 11:30:00,30.54,30.54,30.33,30.52,44168.0,28.298,28.298,28.1035,28.2795,44168.0
2019-01-02 12:00:00,30.51,30.55,30.41,30.46,42190.0,28.2702,28.3073,28.1776,28.2239,42190.0
2019-01-02 12:30:00,30.46,30.5,30.39,30.4,54203.0,28.2239,28.261,28.159,28.1683,54203.0
2019-01-02 13:00:00,30.4,30.41,30.18,30.25,130542.0,28.1683,28.1776,27.9645,28.0293,130542.0
2019-01-02 13:30:00,30.24,30.28,30.06,30.12,64841.0,28.0201,28.0571,27.8533,27.9089,64841.0
2019-01-02 14:00:00,30.11,30.19,30.09,30.13,60355.0,27.8996,27.9737,27.8811,27.9181,60355.0
2019-01-02 14:30:00,30.14,30.21,30.04,30.19,49394.0,27.9274,27.9923,27.8347,27.9737,49394.0
2019-01-02 15:00:00,30.21,30.24,30.15,30.2,38493.0,27.9923,28.0201,27.9367,27.983,38493.0
2019-01-02 15:30:00,30.19,30.35,30.14,30.34,236453.0,27.9737,28.122,27.9274,28.1127,236453.0
2019-01-03 09:30:00,30.76,30.95,30.66,30.68,319915.0,28.5019,28.6779,28.4092,28.4278,319915.0
2019-01-03 10:00:00,30.75,30.93,30.68,30.8,188924.0,28.4926,28.6594,28.4278,28.5389,188924.0
2019-01-03 10:30:00,30.78,30.89,30.74,30.86,116070.0,28.5204,28.6223,28.4834,28.5945,116070.0
2019-01-03 11:00:00,30.85,30.94,30.8,30.93,128536.0,28.5853,28.6687,28.5389,28.6594,128536.0
2019-01-03 11:30:00,30.92,31.04,30.91,31.04,108605.0,28.6501,28.7613,28.6409,28.7613,108605.0
2019-01-03 12:00:00,31.04,31.19,31.04,31.18,129404.0,28.7613,28.9003,28.7613,28.8911,129404.0
2019-01-03 12:30:00,31.18,31.29,31.13,31.26,91984.0,28.8911,28.993,28.8447,28.9652,91984.0
2019-01-03 13:00:00,31.27,31.32,31.17,31.32,160216.0,28.9744,29.0208,28.8818,29.0208,160216.0
2019-01-03 13:30:00,31.31,31.32,31.15,31.24,130025.0,29.0115,29.0208,28.8633,28.9466,130025.0
2019-01-03 14:00:00,31.25,31.32,31.21,31.27,125698.0,28.9559,29.0208,28.9189,28.9744,125698.0
2019-01-03 14:30:00,31.27,31.42,31.25,31.42,232979.0,28.9744,29.1134,28.9559,29.1134,232979.0
2019-01-03 15:00:00,31.42,31.58,31.41,31.56,288081.0,29.1134,29.2617,29.1042,29.2432,288081.0
2019-01-03 15:30:00,31.55,31.55,31.35,31.43,437321.0,29.2339,29.2339,29.0486,29.1227,437321.0
2019-01-04 09:30:00,30.86,31.03,30.83,30.84,254503.0,28.5945,28.7521,28.5667,28.576,254503.0
2019-01-04 10:00:00,30.84,31.11,30.81,31.08,109652.0,28.576,28.8262,28.5482,28.7984,109652.0
2019-01-04 10:30:00,31.08,31.36,31.06,31.35,64266.0,28.7984,29.0578,28.7799,29.0486,64266.0
2019-01-04 11:00:00,31.33,31.38,31.21,31.22,43169.0,29.03,29.0764,28.9189,28.9281,43169.0
2019-01-04 11:30:00,31.24,31.39,31.22,31.38,29338.0,28.9466,29.0856,28.9281,29.0764,29338.0
2019-01-04 12:00:00,31.39,31.39,31.28,31.35,22394.0,29.0856,29.0856,28.9837,29.0486,22394.0
2019-01-04 12:30:00,31.35,31.39,31.2,31.27,38954.0,29.0486,29.0856,28.9096,28.9744,38954.0
2019-01-04 13:00:00,31.27,31.34,31.23,31.3,17262.0,28.9744,29.0393,28.9374,29.0022,17262.0
2019-01-04 13:30:00,31.29,31.3,31.19,31.22,67189.0,28.993,29.0022,28.9003,28.9281,67189.0
2019-01-04 14:00:00,31.21,31.21,31.01,31.15,133604.0,28.9189,28.9189,28.7335,28.8633,133604.0
2019-01-04 14:30:00,31.16,31.16,31.05,31.1,27046.0,28.8725,28.8725,28.7706,28.8169,27046.0
2019-01-04 15:00:00,31.11,31.18,31.11,31.17,37774.0,28.8262,28.8911,28.8262,28.8818,37774.0
2019-01-04 15:30:00,31.17,31.32,31.17,31.26,330043.0,28.8818,29.0208,28.8818,28.9652,330043.0
2019-01-07 09:30:00,31.5,31.52,31.31,31.4,91595.0,29.1876,29.2061,29.0115,29.0949,91595.0
2019-01-07 10:00:00,31.4,31.41,31.16,31.19,39137.0,29.0949,29.1042,28.8725,28.9003,39137.0
2019-01-07 10:30:00,31.17,31.17,31.03,31.13,59874.0,28.8818,28.8818,28.7521,28.8447,59874.0
2019-01-07 11:00:00,31.12,31.21,31.11,31.19,37472.0,28.8355,28.9189,28.8262,28.9003,37472.0
2019-01-07 11:30:00,31.2,31.21,31.04,31.14,51897.0,28.9096,28.9189,28.7613,28.854,51897.0
2019-01-07 12:00:00,31.14,31.19,31.06,31.11,26052.0,28.854,28.9003,28.7799,28.8262,26052.0
2019-01-07 12:30:00,31.11,31.14,31.04,31.05,28570.0,28.8262,28.854,28.7613,28.7706,28570.0
2019-01-07 13:00:00,31.07,31.15,31.07,31.08,21881.0,28.7891,28.8633,28.7891,28.7984,21881.0
2019-01-07 13:30:00,31.08,31.09,30.98,30.98,42247.0,28.7984,28.8077,28.7057,28.7057,42247.0
2019-01-07 14:00:00,30.98,31.02,30.86,30.87,62742.0,28.7057,28.7428,28.5945,28.6038,62742.0
2019-01-07 14:30:00,30.88,30.93,30.77,30.82,81069.0,28.6131,28.6594,28.5112,28.5575,81069.0
2019-01-07 15:00:00,30.82,30.93,30.8,30.82,68071.0,28.5575,28.6594,28.5389,28.5575,68071.0
2019-01-07 15:30:00,30.83,30.92,30.8,30.82,309172.0,28.5667,28.6501,28.5389,28.5575,309172.0
2019-01-08 09:30:00,30.4,30.71,30.24,30.64,288637.0,28.1683,28.4556,28.0201,28.3907,288637.0
2019-01-08 10:00:00,30.67,30.74,30.52,30.7,33355.0,28.4185,28.4834,28.2795,28.4463,33355.0
2019-01-08 10:30:00,30.68,30.87,30.63,30.86,75539.0,28.4278,28.6038,28.3814,28.5945,75539.0
2019-01-08 11:00:00,30.86,30.95,30.7,30.72,28533.0,28.5945,28.6779,28.4463,28.4648,28533.0
2019-01-08 11:30:00,30.72,30.84,30.7,30.82,39738.0,28.4648,28.576,28.4463,28.5575,39738.0
2019-01-08 12:00:00,30.82,30.96,30.82,30.89,27763.0,28.5575,28.6872,28.5575,28.6223,27763.0
2019-01-08 12:30:00,30.89,31.04,30.89,30.97,51439.0,28.6223,28.7613,28.6223,28.6965,51439.0
2019-01-08 13:00:00,30.98,31.01,30.91,30.91,19409.0,28.7057,28.7335,28.6409,28.6409,19409.0
2019-01-08 13:30:00,30.9,31.0,30.9,30.93,14166.0,28.6316,28.7243,28.6316,28.6594,14166.0
2019-01-08 14:00:00,30.92,30.94,30.87,30.87,15661.0,28.6501,28.6687,28.6038,28.6038,15661.0
2019-01-08 14:30:00,30.86,31.1,30.85,31.08,92182.0,28.5945,28.8169,28.5853,28.7984,92182.0
2019-01-08 15:00:00,31.08,31.11,30.99,31.03,79445.0,28.7984,28.8262,28.715,28.7521,79445.0
2019-01-08 15:30:00,31.03,31.07,31.0,31.06,196989.0,28.7521,28.7891,28.7243,28.7799,196989.0
2019-01-09 09:30:00,30.98,31.52,30.98,31.44,166057.0,28.7057,29.2061,28.7057,29.132,166057.0
2019-01-09 10:00:00,31.41,31.58,31.39,31.45,173417.0,29.1042,29.2617,29.0856,29.1412,173417.0
2019-01-09 10:30:00,31.44,31.44,31.3,31.34,58606.0,29.132,29.132,29.0022,29.0393,58606.0
2019-01-09 11:00:00,31.34,31.48,31.31,31.45,62738.0,29.0393,29.169,29.0115,29.1412,62738.0
2019-01-09 11:30:00,31.44,31.45,31.25,31.33,73893.0,29.132,29.1412,28.9559,29.03,73893.0
2019-01-09 12:00:00,31.32,31.34,31.16,31.23,58117.0,29.0208,29.0393,28.8725,28.9374,58117.0
2019-01-09 12:30:00,31.24,31.34,31.19,31.34,68756.0,28.9466,29.0393,28.9003,29.0393,68756.0
2019-01-09 13:00:00,31.33,31.4,31.25,31.33,96639.0,29.03,29.0949,28.9559,29.03,96639.0
2019-01-09 13:30:00,31.33,31.41,31.29,31.31,74723.0,29.03,29.1042,28.993,29.0115,74723.0
2019-01-09 14:00:00,31.32,31.48,31.28,31.4,143370.0,29.0208,29.169,28.9837,29.0949,143370.0
2019-01-09 14:30:00,31.4,31.46,31.33,31.4,77340.0,29.0949,29.1505,29.03,29.0949,77340.0
2019-01-09 15:00:00,31.4,31.45,31.34,31.41,83484.0,29.0949,29.1412,29.0393,29.1042,83484.0
2019-01-09 15:30:00,31.4,31.46,31.38,31.43,367058.0,29.0949,29.1505,29.0764,29.1227,367058.0
2019-01-10 09:30:00,31.41,31.46,31.21,31.38,110751.0,29.1042,29.1505,28.9189,29.0764,110751.0
2019-01-10 10:00:00,31.39,31.4,31.27,31.31,30263.0,29.0856,29.0949,28.9744,29.0115,30263.0
2019-01-10 10:30:00,31.33,31.39,31.22,31.25,29231.0,29.03,29.0856,28.9281,28.9559,29231.0
2019-01-10 11:00:00,31.25,31.26,31.15,31.18,48010.0,28.9559,28.9652,28.8633,28.8911,48010.0
2019-01-10 11:30:00,31.18,31.29,31.17,31.27,41370.0,28.8911,28.993,28.8818,28.9744,41370.0
2019-01-10 12:00:00,31.25,31.26,31.18,31.2,29879.0,28.9559,28.9652,28.8911,28.9096,29879.0
2019-01-10 12:30:00,31.2,31.22,31.08,31.1,38028.0,28.9096,28.9281,28.7984,28.8169,38028.0
2019-01-10 13:00:00,31.1,31.11,30.78,30.81,134994.0,28.8169,28.8262,28.5204,28.5482,134994.0
2019-01-10 13:30:00,30.81,30.99,30.81,30.87,79951.0,28.5482,28.715,28.5482,28.6038,79951.0
2019-01-10 14:00:00,30.87,30.91,30.86,30.88,79632.0,28.6038,28.6409,28.5945,28.6131,79632.0
2019-01-10 14:30:00,30.88,30.88,30.8,30.86,117540.0,28.6131,28.6131,28.5389,28.5945,117540.0
2019-01-10 15:00:00,30.86,30.9,30.83,30.83,81998.0,28.5945,28.6316,28.5667,28.5667,81998.0
2019-01-10 15:30:00,30.83,31.01,30.71,30.75,1265041.0,28.5667,28.7335,28.4556,28.4926,1265041.0
2019-01-11 09:30:00,30.84,31.01,30.75,30.78,158132.0,28.576,28.7335,28.4926,28.5204,158132.0
2019-01-11 10:00:00,30.76,30.97,30.7,30.97,79820.0,28.5019,28.6965,28.4463,28.6965,79820.0
2019-01-11 10:30:00,30.98,31.0,30.78,30.84,84506.0,28.7057,28.7243,28.5204,28.576,84506.0
2019-01-11 11:00:00,30.85,30.89,30.74,30.77,85695.0,28.5853,28.6223,28.4834,28.5112,85695.0
2019-01-11 11:30:00,30.76,30.87,30.72,30.82,25259.0,28.5019,28.6038,28.4648,28.5575,25259.0
2019-01-11 12:00:00,30.81,30.93,30.79,30.91,28252.0,28.5482,28.6594,28.5297,28.6409,28252.0
2019-01-11 12:30:00,30.9,30.94,30.87,30.93,40959.0,28.6316,28.6687,28.6038,28.6594,40959.0
2019-01-11 13:00:00,30.92,30.96,30.89,30.9,15970.0,28.6501,28.6872,28.6223,28.6316,15970.0
2019-01-11 13:30:00,30.9,30.92,30.82,30.82,18322.0,28.6316,28.6501,28.5575,28.5575,18322.0
2019-01-11 14:00:00,30.8,30.87,30.8,30.87,14242.0,28.5389,28.6038,28.5389,28.6038,14242.0
2019-01-11 14:30:00,30.88,30.9,30.74,30.75,34606.0,28.6131,28.6316,28.4834,28.4926,34606.0
2019-01-11 15:00:00,30.74,30.75,30.62,30.67,68283.0,28.4834,28.4926,28.3722,28.4185,68283.0
2019-01-11 15:30:00,30.67,30.74,30.67,30.71,105300.0,28.4185,28.4834,28.4185,28.4556,105300.0
2019-01-14 09:30:00,30.9,31.02,30.8,30.86,107645.0,28.6316,28.7428,28.5389,28.5945,107645.0
2019-01-14 10:00:00,30.85,30.91,30.73,30.73,78161.0,28.5853,28.6409,28.4741,28.4741,78161.0
2019-01-14 10:30:00,30.75,30.75,30.54,30.54,87807.0,28.4926,28.4926,28.298,28.298,87807.0
2019-01-14 11:00:00,30.55,30.67,30.48,30.67,65171.0,28.3073,28.4185,28.2424,28.4185,65171.0
2019-01-14 11:30:00,30.68,30.69,30.55,30.6,29430.0,28.4278,28.437,28.3073,28.3536,29430.0
2019-01-14 12:00:00,30.6,30.7,30.58,30.7,16478.0,28.3536,28.4463,28.3351,28.4463,16478.0
2019-01-14 12:30:00,30.7,30.82,30.7,30.79,24496.0,28.4463,28.5575,28.4463,28.5297,24496.0
2019-01-14 13:00:00,30.79,30.8,30.69,30.72,25765.0,28.5297,28.5389,28.437,28.4648,25765.0
2019-01-14 13:30:00,30.72,30.79,30.7,30.78,21765.0,28.4648,28.5297,28.4463,28.5204,21765.0
2019-01-14 14:00:00,30.79,30.86,30.75,30.75,24790.0,28.5297,28.5945,28.4926,28.4926,24790.0
2019-01-14 14:30:00,30.77,30.85,30.76,30.84,10079.0,28.5112,28.5853,28.5019,28.576,10079.0
2019-01-14 15:00:00,30.8,30.81,30.76,30.76,21407.0,28.5389,28.5482,28.5019,28.5019,21407.0
2019-01-14 15:30:00,30.76,30.76,30.63,30.67,192203.0,28.5019,28.5019,28.3814,28.4185,192203.0
2019-01-15 09:30:00,30.72,30.86,30.65,30.84,93589.0,28.4648,28.5945,28.4,28.576,93589.0
2019-01-15 10:00:00,30.83,30.83,30.5,30.5,40431.0,28.5667,28.5667,28.261,28.261,40431.0
2019-01-15 10:30:00,30.53,30.64,30.49,30.54,43970.0,28.2888,28.3907,28.2517,28.298,43970.0
2019-01-15 11:00:00,30.53,30.53,30.29,30.31,67841.0,28.2888,28.2888,28.0664,28.0849,67841.0
2019-01-15 11:30:00,30.28,30.34,30.19,30.24,45437.0,28.0571,28.1127,27.9737,28.0201,45437.0
2019-01-15 12:00:00,30.23,30.26,30.08,30.13,86139.0,28.0108,28.0386,27.8718,27.9181,86139.0
2019-01-15 12:30:00,30.12,30.14,29.99,30.06,84524.0,27.9089,27.9274,27.7884,27.8533,84524.0
2019-01-15 13:00:00,30.06,30.08,29.98,30.01,67830.0,27.8533,27.8718,27.7791,27.8069,67830.0
2019-01-15 13:30:00,30.0,30.14,29.98,30.13,61360.0,27.7977,27.9274,27.7791,27.9181,61360.0
2019-01-15 14:00:00,30.12,30.23,30.1,30.2,58267.0,27.9089,28.0108,27.8903,27.983,58267.0
2019-01-15 14:30:00,30.21,30.24,30.09,30.12,62303.0,27.9923,28.0201,27.8811,27.9089,62303.0
2019-01-15 15:00:00,30.13,30.2,30.1,30.14,53976.0,27.9181,27.983,27.8903,27.9274,53976.0
2019-01-15 15:30:00,30.15,30.2,30.08,30.11,333858.0,27.9367,27.983,27.8718,27.8996,333858.0
2019-01-16 09:30:00,30.07,30.18,30.0,30.17,77546.0,27.8625,27.9645,27.7977,27.9552,77546.0
2019-01-16 10:00:00,30.17,30.22,29.99,30.1,70482.0,27.9552,28.0015,27.7884,27.8903,70482.0
2019-01-16 10:30:00,30.09,30.26,30.04,30.21,78220.0,27.8811,28.0386,27.8347,27.9923,78220.0
2019-01-16 11:00:00,30.22,30.34,30.2,30.33,41144.0,28.0015,28.1127,27.983,28.1035,41144.0
2019-01-16 11:30:00,30.34,30.36,30.27,30.35,22908.0,28.1127,28.1313,28.0479,28.122,22908.0
2019-01-16 12:00:00,30.34,30.36,30.31,30.31,32603.0,28.1127,28.1313,28.0849,28.0849,32603.0
2019-01-16 12:30:00,30.31,30.31,30.14,30.19,22937.0,28.0849,28.0849,27.9274,27.9737,22937.0
2019-01-16 13:00:00,30.17,30.25,30.17,30.2,25253.0,27.9552,28.0293,27.9552,27.983,25253.0
2019-01-16 13:30:00,30.2,30.2,30.14,30.14,22258.0,27.983,27.983,27.9274,27.9274,22258.0
2019-01-16 14:00:00,30.15,30.18,30.06,30.06,22617.0,27.9367,27.9645,27.8533,27.8533,22617.0
2019-01-16 14:30:00,30.06,30.1,30.0,30.08,33702.0,27.8533,27.8903,27.7977,27.8718,33702.0
2019-01-16 15:00:00,30.09,30.17,30.05,30.06,42166.0,27.8811,27.9552,27.844,27.8533,42166.0
2019-01-16 15:30:00,30.05,30.19,30.05,30.19,176333.0,27.844,27.9737,27.844,27.9737,176333.0
2019-01-17 09:30:00,30.02,30.24,29.97,30.24,93471.0,27.8162,28.0201,27.7699,28.0201,93471.0
2019-01-17 10:00:00,30.25,30.33,30.17,30.3,54458.0,28.0293,28.1035,27.9552,28.0757,54458.0
2019-01-17 10:30:00,30.29,30.3,30.23,30.25,9184.0,28.0664,28.0757,28.0108,28.0293,9184.0
2019-01-17 11:00:00,30.25,30.33,30.23,30.23,46964.0,28.0293,28.1035,28.0108,28.0108,46964.0
2019-01-17 11:30:00,30.23,30.32,30.22,30.3,18529.0,28.0108,28.0942,28.0015,28.0757,18529.0
2019-01-17 12:00:00,30.31,30.34,30.27,30.27,11261.0,28.0849,28.1127,28.0479,28.0479,11261.0
2019-01-17 12:30:00,30.26,30.29,30.21,30.28,16336.0,28.0386,28.0664,27.9923,28.0571,16336.0
2019-01-17 13:00:00,30.27,30.32,30.25,30.28,14213.0,28.0479,28.0942,28.0293,28.0571,14213.0
2019-01-17 13:30:00,30.27,30.3,30.25,30.27,16501.0,28.0479,28.0757,28.0293,28.0479,16501.0
2019-01-17 14:00:00,30.28,30.29,30.23,30.25,5440.0,28.0571,28.0664,28.0108,28.0293,5440.0
2019-01-17 14:30:00,30.26,30.42,30.18,30.22,70091.0,28.0386,28.1868,27.9645,28.0015,70091.0
2019-01-17 15:00:00,30.2,30.31,30.2,30.31,18900.0,27.983,28.0849,27.983,28.0849,18900.0
2019-01-17 15:30:00,30.31,30.34,30.21,30.27,155581.0,28.0849,28.1127,27.9923,28.0479,155581.0
2019-01-18 09:30:00,29.89,29.93,29.78,29.88,167795.0,27.6958,27.7328,27.5938,27.6865,167795.0
2019-01-18 10:00:00,29.89,30.0,29.86,29.91,30774.0,27.6958,27.7977,27.668,27.7143,30774.0
2019-01-18 10:30:00,29.9,29.96,29.88,29.96,37864.0,27.705,27.7606,27.6865,27.7606,37864.0
2019-01-18 11:00:00,29.97,30.01,29.82,29.88,77632.0,27.7699,27.8069,27.6309,27.6865,77632.0
2019-01-18 11:30:00,29.88,29.95,29.84,29.86,67946.0,27.6865,27.7513,27.6494,27.668,67946.0
2019-01-18 12:00:00,29.86,29.86,29.8,29.81,51838.0,27.668,27.668,27.6124,27.6216,51838.0
2019-01-18 12:30:00,29.8,29.8,29.6,29.62,102306.0,27.6124,27.6124,27.427,27.4456,102306.0
2019-01-18 13:00:00,29.61,29.71,29.6,29.65,59659.0,27.4363,27.529,27.427,27.4734,59659.0
2019-01-18 13:30:00,29.65,29.66,29.54,29.54,54272.0,27.4734,27.4826,27.3714,27.3714,54272.0
2019-01-18 14:00:00,29.54,29.55,29.47,29.49,105048.0,27.3714,27.3807,27.3066,27.3251,105048.0
2019-01-18 14:30:00,29.5,29.5,29.43,29.44,56337.0,27.3344,27.3344,27.2695,27.2788,56337.0
2019-01-18 15:00:00,29.44,29.44,29.25,29.32,219566.0,27.2788,27.2788,27.1027,27.1676,219566.0
2019-01-18 15:30:00,29.32,29.38,29.28,29.31,575555.0,27.1676,27.2232,27.1305,27.1583,575555.0
2019-01-22 09:30:00,29.45,29.47,29.3,29.34,163492.0,27.2881,27.3066,27.1491,27.1861,163492.0
2019-01-22 10:00:00,29.37,29.4,29.26,29.32,32795.0,27.2139,27.2417,27.112,27.1676,32795.0
2019-01-22 10:30:00,29.32,29.5,29.29,29.46,43619.0,27.1676,27.3344,27.1398,27.2973,43619.0
2019-01-22 11:00:00,29.49,29.54,29.47,29.48,52016.0,27.3251,27.3714,27.3066,27.3159,52016.0
2019-01-22 11:30:00,29.48,29.5,29.44,29.46,26442.0,27.3159,27.3344,27.2788,27.2973,26442.0
2019-01-22 12:00:00,29.46,29.55,29.46,29.51,30121.0,27.2973,27.3807,27.2973,27.3436,30121.0
2019-01-22 12:30:00,29.53,29.6,29.49,29.52,38149.0,27.3622,27.427,27.3251,27.3529,38149.0
2019-01-22 13:00:00,29.56,29.6,29.52,29.57,33907.0,27.39,27.427,27.3529,27.3992,33907.0
2019-01-22 13:30:00,29.59,29.63,29.54,29.55,34734.0,27.4178,27.4548,27.3714,27.3807,34734.0
2019-01-22 14:00:00,29.56,29.66,29.56,29.64,17290.0,27.39,27.4826,27.39,27.4641,17290.0
2019-01-22 14:30:00,29.66,29.68,29.58,29.59,28990.0,27.4826,27.5012,27.4085,27.4178,28990.0
2019-01-22 15:00:00,29.61,29.65,29.58,29.64,16475.0,27.4363,27.4734,27.4085,27.4641,16475.0
2019-01-22 15:30:00,29.63,29.63,29.52,29.52,183474.0,27.4548,27.4548,27.3529,27.3529,183474.0
2019-01-23 09:30:00,29.32,29.41,29.26,29.41,74225.0,27.1676,27.251,27.112,27.251,74225.0
2019-01-23 10:00:00,29.42,29.49,29.42,29.48,19973.0,27.2603,27.3251,27.2603,27.3159,19973.0
2019-01-23 10:30:00,29.46,29.71,29.43,29.68,46596.0,27.2973,27.529,27.2695,27.5012,46596.0
2019-01-23 11:00:00,29.68,29.73,29.63,29.7,27794.0,27.5012,27.5475,27.4548,27.5197,27794.0
2019-01-23 11:30:00,29.74,29.75,29.67,29.74,24937.0,27.5568,27.566,27.4919,27.5568,24937.0
2019-01-23 12:00:00,29.75,29.85,29.74,29.83,40606.0,27.566,27.6587,27.5568,27.6402,40606.0
2019-01-23 12:30:00,29.84,29.84,29.8,29.81,24646.0,27.6494,27.6494,27.6124,27.6216,24646.0
2019-01-23 13:00:00,29.81,29.84,29.72,29.83,28829.0,27.6216,27.6494,27.5382,27.6402,28829.0
2019-01-23 13:30:00,29.82,29.82,29.77,29.79,31641.0,27.6309,27.6309,27.5846,27.6031,31641.0
2019-01-23 14:00:00,29.78,29.81,29.75,29.76,26773.0,27.5938,27.6216,27.566,27.5753,26773.0
2019-01-23 14:30:00,29.76,29.82,29.75,29.75,30938.0,27.5753,27.6309,27.566,27.566,30938.0
2019-01-23 15:00:00,29.75,29.76,29.67,29.68,25434.0,27.566,27.5753,27.4919,27.5012,25434.0
2019-01-23 15:30:00,29.67,29.75,29.62,29.67,170770.0,27.4919,27.566,27.4456,27.4919,170770.0
2019-01-24 09:30:00,29.43,29.67,29.43,29.64,67519.0,27.2695,27.4919,27.2695,27.4641,67519.0
2019-01-24 10:00:00,29.68,29.71,29.52,29.67,16014.0,27.5012,27.529,27.3529,27.4919,16014.0
2019-01-24 10:30:00,29.66,29.73,29.63,29.64,15351.0,27.4826,27.5475,27.4548,27.4641,15351.0
2019-01-24 11:00:00,29.64,29.7,29.61,29.62,14635.0,27.4641,27.5197,27.4363,27.4456,14635.0
2019-01-24 11:30:00,29.61,29.7,29.58,29.66,38601.0,27.4363,27.5197,27.4085,27.4826,38601.0
2019-01-24 12:00:00,29.66,29.68,29.56,29.56,10917.0,27.4826,27.5012,27.39,27.39,10917.0
2019-01-24 12:30:00,29.55,29.59,29.52,29.58,9189.0,27.3807,27.4178,27.3529,27.4085,9189.0
2019-01-24 13:00:00,29.55,29.57,29.52,29.57,23906.0,27.3807,27.3992,27.3529,27.3992,23906.0
2019-01-24 13:30:00,29.55,29.56,29.49,29.5,20477.0,27.3807,27.39,27.3251,27.3344,20477.0
2019-01-24 14:00:00,29.51,29.53,29.48,29.5,31007.0,27.3436,27.3622,27.3159,27.3344,31007.0
2019-01-24 14:30:00,29.51,29.56,29.48,29.55,24634.0,27.3436,27.39,27.3159,27.3807,24634.0
2019-01-24 15:00:00,29.56,29.57,29.51,29.53,20319.0,27.39,27.3992,27.3436,27.3622,20319.0
2019-01-24 15:30:00,29.53,29.59,29.53,29.57,128736.0,27.3622,27.4178,27.3622,27.3992,128736.0
2019-01-25 09:30:00,29.98,30.47,29.98,30.44,189362.0,27.7791,28.2332,27.7791,28.2054,189362.0
2019-01-25 10:00:00,30.45,30.67,30.42,30.62,184747.0,28.2146,28.4185,28.1868,28.3722,184747.0
2019-01-25 10:30:00,30.6,30.63,30.5,30.51,31553.0,28.3536,28.3814,28.261,28.2702,31553.0
2019-01-25 11:00:00,30.52,30.7,30.52,30.67,154688.0,28.2795,28.4463,28.2795,28.4185,154688.0
2019-01-25 11:30:00,30.66,30.73,30.62,30.73,112049.0,28.4092,28.4741,28.3722,28.4741,112049.0
2019-01-25 12:00:00,30.72,30.73,30.61,30.68,101189.0,28.4648,28.4741,28.3629,28.4278,101189.0
2019-01-25 12:30:00,30.69,30.71,30.63,30.7,120743.0,28.437,28.4556,28.3814,28.4463,120743.0
2019-01-25 13:00:00,30.7,30.72,30.67,30.67,108579.0,28.4463,28.4648,28.4185,28.4185,108579.0
2019-01-25 13:30:00,30.66,30.7,30.57,30.58,79399.0,28.4092,28.4463,28.3258,28.3351,79399.0
2019-01-25 14:00:00,30.59,30.68,30.58,30.68,92938.0,28.3444,28.4278,28.3351,28.4278,92938.0
2019-01-25 14:30:00,30.68,30.7,30.65,30.69,83778.0,28.4278,28.4463,28.4,28.437,83778.0
2019-01-25 15:00:00,30.69,30.69,30.64,30.67,84197.0,28.437,28.437,28.3907,28.4185,84197.0
2019-01-25 15:30:00,30.67,30.67,30.58,30.58,274158.0,28.4185,28.4185,28.3351,28.3351,274158.0
2019-01-28 09:30:00,30.71,31.02,30.7,31.01,139632.0,28.4556,28.7428,28.4463,28.7335,139632.0
2019-01-28 10:00:00,31.01,31.15,30.95,30.96,55502.0,28.7335,28.8633,28.6779,28.6872,55502.0
2019-01-28 10:30:00,30.97,31.08,30.95,31.08,73417.0,28.6965,28.7984,28.6779,28.7984,73417.0
2019-01-28 11:00:00,31.08,31.11,31.04,31.05,45424.0,28.7984,28.8262,28.7613,28.7706,45424.0
2019-01-28 11:30:00,31.06,31.13,31.06,31.1,48795.0,28.7799,28.8447,28.7799,28.8169,48795.0
2019-01-28 12:00:00,31.11,31.13,31.05,31.08,62468.0,28.8262,28.8447,28.7706,28.7984,62468.0
2019-01-28 12:30:00,31.07,31.1,31.02,31.07,56076.0,28.7891,28.8169,28.7428,28.7891,56076.0
2019-01-28 13:00:00,31.06,31.14,31.06,31.14,36671.0,28.7799,28.854,28.7799,28.854,36671.0
2019-01-28 13:30:00,31.14,31.14,31.1,31.13,33950.0,28.854,28.854,28.8169,28.8447,33950.0
2019-01-28 14:00:00,31.15,31.15,31.08,31.1,54318.0,28.8633,28.8633,28.7984,28.8169,54318.0
2019-01-28 14:30:00,31.12,31.17,31.1,31.17,62168.0,28.8355,28.8818,28.8169,28.8818,62168.0
2019-01-28 15:00:00,31.17,31.19,31.14,31.17,77111.0,28.8818,28.9003,28.854,28.8818,77111.0
2019-01-28 15:30:00,31.17,31.33,31.15,31.28,545041.0,28.8818,29.03,28.8633,28.9837,545041.0
2019-01-29 09:30:00,31.61,31.77,31.31,31.41,423008.0,29.2895,29.4377,29.0115,29.1042,423008.0
2019-01-29 10:00:00,31.42,31.76,31.42,31.73,221155.0,29.1134,29.4285,29.1134,29.4007,221155.0
2019-01-29 10:30:00,31.72,31.75,31.63,31.65,165365.0,29.3914,29.4192,29.308,29.3266,165365.0
2019-01-29 11:00:00,31.67,31.73,31.64,31.65,158867.0,29.3451,29.4007,29.3173,29.3266,158867.0
2019-01-29 11:30:00,31.66,31.74,31.66,31.72,153227.0,29.3358,29.4099,29.3358,29.3914,153227.0
2019-01-29 12:00:00,31.72,31.81,31.72,31.78,155626.0,29.3914,29.4748,29.3914,29.447,155626.0
2019-01-29 12:30:00,31.78,31.81,31.73,31.8,104884.0,29.447,29.4748,29.4007,29.4655,104884.0
2019-01-29 13:00:00,31.81,31.81,31.57,31.81,198952.0,29.4748,29.4748,29.2524,29.4748,198952.0
2019-01-29 13:30:00,31.81,31.84,31.79,31.83,124298.0,29.4748,29.5026,29.4563,29.4933,124298.0
2019-01-29 14:00:00,31.83,31.9,31.8,31.84,172826.0,29.4933,29.5582,29.4655,29.5026,172826.0
2019-01-29 14:30:00,31.84,31.87,31.8,31.87,121381.0,29.5026,29.5304,29.4655,29.5304,121381.0
2019-01-29 15:00:00,31.87,31.93,31.86,31.92,188667.0,29.5304,29.586,29.5211,29.5767,188667.0
2019-01-29 15:30:00,31.92,31.95,31.88,31.94,560101.0,29.5767,29.6045,29.5397,29.5953,560101.0
2019-01-30 09:30:00,31.76,31.92,31.66,31.87,147951.0,29.4285,29.5767,29.3358,29.5304,147951.0
2019-01-30 10:00:00,31.87,31.92,31.78,31.82,69681.0,29.5304,29.5767,29.447,29.4841,69681.0
2019-01-30 10:30:00,31.83,31.93,31.75,31.77,45358.0,29.4933,29.586,29.4192,29.4377,45358.0
2019-01-30 11:00:00,31.8,31.81,31.67,31.72,44713.0,29.4655,29.4748,29.3451,29.3914,44713.0
2019-01-30 11:30:00,31.73,31.85,31.71,31.83,42070.0,29.4007,29.5119,29.3821,29.4933,42070.0
2019-01-30 12:00:00,31.82,31.89,31.79,31.84,57821.0,29.4841,29.5489,29.4563,29.5026,57821.0
2019-01-30 12:30:00,31.83,31.88,31.83,31.83,23173.0,29.4933,29.5397,29.4933,29.4933,23173.0
2019-01-30 13:00:00,31.82,31.84,31.8,31.84,14875.0,29.4841,29.5026,29.4655,29.5026,14875.0
2019-01-30 13:30:00,31.84,31.84,31.75,31.79,50626.0,29.5026,29.5026,29.4192,29.4563,50626.0
2019-01-30 14:00:00,31.75,32.4,31.73,32.28,301008.0,29.4192,30.0215,29.4007,29.9103,301008.0
2019-01-30 14:30:00,32.29,32.75,32.29,32.5,262952.0,29.9196,30.3458,29.9196,30.1142,262952.0
2019-01-30 15:00:00,32.49,32.54,32.12,32.25,138052.0,30.1049,30.1512,29.762,29.8825,138052.0
2019-01-30 15:30:00,32.26,32.36,32.15,32.27,444915.0,29.8918,29.9844,29.7898,29.901,444915.0
2019-01-31 09:30:00,32.64,32.8,32.61,32.74,210812.0,30.2439,30.3921,30.2161,30.3365,210812.0
2019-01-31 10:00:00,32.76,32.85,32.65,32.83,189184.0,30.3551,30.4385,30.2531,30.4199,189184.0
2019-01-31 10:30:00,32.83,32.87,32.73,32.73,147508.0,30.4199,30.457,30.3273,30.3273,147508.0
2019-01-31 11:00:00,32.73,32.85,32.66,32.75,137899.0,30.3273,30.4385,30.2624,30.3458,137899.0
2019-01-31 11:30:00,32.76,32.84,32.69,32.84,86647.0,30.3551,30.4292,30.2902,30.4292,86647.0
2019-01-31 12:00:00,32.84,32.87,32.76,32.81,176023.0,30.4292,30.457,30.3551,30.4014,176023.0
2019-01-31 12:30:00,32.82,32.9,32.82,32.89,120860.0,30.4107,30.4848,30.4107,30.4755,120860.0
2019-01-31 13:00:00,32.88,32.96,32.85,32.86,98066.0,30.4663,30.5404,30.4385,30.4477,98066.0
2019-01-31 13:30:00,32.84,32.85,32.74,32.75,137330.0,30.4292,30.4385,30.3365,30.3458,137330.0
2019-01-31 14:00:00,32.74,32.86,32.65,32.85,101031.0,30.3365,30.4477,30.2531,30.4385,101031.0
2019-01-31 14:30:00,32.86,32.9,32.81,32.88,94864.0,30.4477,30.4848,30.4014,30.4663,94864.0
2019-01-31 15:00:00,32.89,32.92,32.83,32.9,96120.0,30.4755,30.5033,30.4199,30.4848,96120.0
2019-01-31 15:30:00,32.89,33.0,32.79,32.96,501412.0,30.4755,30.5774,30.3829,30.5404,501412.0
2019-02-01 09:30:00,32.73,32.94,32.73,32.91,124076.0,30.3273,30.5219,30.3273,30.4941,124076.0
2019-02-01 10:00:00,32.9,32.9,32.42,32.43,245328.0,30.4848,30.4848,30.04,30.0493,245328.0
2019-02-01 10:30:00,32.43,32.47,32.31,32.47,92992.0,30.0493,30.0864,29.9381,30.0864,92992.0
2019-02-01 11:00:00,32.47,32.63,32.45,32.61,55165.0,30.0864,30.2346,30.0678,30.2161,55165.0
2019-02-01 11:30:00,32.6,32.61,32.46,32.52,57312.0,30.2068,30.2161,30.0771,30.1327,57312.0
2019-02-01 12:00:00,32.52,32.65,32.5,32.64,46978.0,30.1327,30.2531,30.1142,30.2439,46978.0
2019-02-01 12:30:00,32.63,32.7,32.59,32.63,27090.0,30.2346,30.2995,30.1975,30.2346,27090.0
2019-02-01 13:00:00,32.64,32.78,32.64,32.78,97439.0,30.2439,30.3736,30.2439,30.3736,97439.0
2019-02-01 13:30:00,32.76,32.8,32.73,32.74,42198.0,30.3551,30.3921,30.3273,30.3365,42198.0
2019-02-01 14:00:00,32.75,32.78,32.67,32.67,41011.0,30.3458,30.3736,30.2717,30.2717,41011.0
2019-02-01 14:30:00,32.68,32.81,32.68,32.78,39531.0,30.2809,30.4014,30.2809,30.3736,39531.0
2019-02-01 15:00:00,32.8,32.81,32.67,32.76,48822.0,30.3921,30.4014,30.2717,30.3551,48822.0
2019-02-01 15:30:00,32.78,32.87,32.72,32.86,264270.0,30.3736,30.457,30.318,30.4477,264270.0
2019-02-04 09:30:00,32.42,32.5,32.26,32.28,270743.0,30.04,30.1142,29.8918,29.9103,270743.0
2019-02-04 10:00:00,32.29,32.56,32.29,32.54,156900.0,29.9196,30.1697,29.9196,30.1512,156900.0
2019-02-04 10:30:00,32.54,32.7,32.54,32.57,72131.0,30.1512,30.2995,30.1512,30.179,72131.0
2019-02-04 11:00:00,32.57,32.64,32.53,32.6,65258.0,30.179,30.2439,30.1419,30.2068,65258.0
2019-02-04 11:30:00,32.62,32.64,32.59,32.64,79531.0,30.2253,30.2439,30.1975,30.2439,79531.0
2019-02-04 12:00:00,32.64,32.66,32.53,32.55,41183.0,30.2439,30.2624,30.1419,30.1605,41183.0
2019-02-04 12:30:00,32.55,32.61,32.53,32.59,63677.0,30.1605,30.2161,30.1419,30.1975,63677.0
2019-02-04 13:00:00,32.58,32.62,32.56,32.57,85845.0,30.1883,30.2253,30.1697,30.179,85845.0
2019-02-04 13:30:00,32.56,32.57,32.48,32.51,24843.0,30.1697,30.179,30.0956,30.1234,24843.0
2019-02-04 14:00:00,32.51,32.56,32.49,32.5,20970.0,30.1234,30.1697,30.1049,30.1142,20970.0
2019-02-04 14:30:00,32.49,32.52,32.43,32.43,26231.0,30.1049,30.1327,30.0493,30.0493,26231.0
2019-02-04 15:00:00,32.43,32.48,32.4,32.43,47697.0,30.0493,30.0956,30.0215,30.0493,47697.0
2019-02-04 15:30:00,32.43,32.54,32.42,32.47,253845.0,30.0493,30.1512,30.04,30.0864,253845.0
2019-02-05 09:30:00,32.59,32.59,32.39,32.41,97053.0,30.1975,30.1975,30.0122,30.0308,97053.0
2019-02-05 10:00:00,32.4,32.44,32.32,32.41,116795.0,30.0215,30.0586,29.9474,30.0308,116795.0
2019-02-05 10:30:00,32.4,32.46,32.36,32.37,38759.0,30.0215,30.0771,29.9844,29.9937,38759.0
2019-02-05 11:00:00,32.36,32.36,32.23,32.33,94877.0,29.9844,29.9844,29.864,29.9566,94877.0
2019-02-05 11:30:00,32.33,32.37,32.27,32.27,37740.0,29.9566,29.9937,29.901,29.901,37740.0
2019-02-05 12:00:00,32.26,32.35,32.24,32.34,54973.0,29.8918,29.9752,29.8732,29.9659,54973.0
2019-02-05 12:30:00,32.35,32.38,32.3,32.37,39640.0,29.9752,30.003,29.9288,29.9937,39640.0
2019-02-05 13:00:00,32.38,32.45,32.35,32.43,34484.0,30.003,30.0678,29.9752,30.0493,34484.0
2019-02-05 13:30:00,32.4,32.44,32.35,32.4,30961.0,30.0215,30.0586,29.9752,30.0215,30961.0
2019-02-05 14:00:00,32.4,32.48,32.38,32.48,22523.0,30.0215,30.0956,30.003,30.0956,22523.0
2019-02-05 14:30:00,32.46,32.53,32.43,32.53,45383.0,30.0771,30.1419,30.0493,30.1419,45383.0
2019-02-05 15:00:00,32.53,32.64,32.53,32.6,71628.0,30.1419,30.2439,30.1419,30.2068,71628.0
2019-02-05 15:30:00,32.61,32.76,32.61,32.76,294952.0,30.2161,30.3551,30.2161,30.3551,294952.0
2019-02-06 09:30:00,32.41,32.63,32.36,32.63,230671.0,30.0308,30.2346,29.9844,30.2346,230671.0
2019-02-06 10:00:00,32.63,32.77,32.62,32.68,99177.0,30.2346,30.3643,30.2253,30.2809,99177.0
2019-02-06 10:30:00,32.68,32.82,32.56,32.82,107722.0,30.2809,30.4107,30.1697,30.4107,107722.0
2019-02-06 11:00:00,32.82,32.84,32.66,32.72,84100.0,30.4107,30.4292,30.2624,30.318,84100.0
2019-02-06 11:30:00,32.73,32.76,32.7,32.71,32295.0,30.3273,30.3551,30.2995,30.3087,32295.0
2019-02-06 12:00:00,32.68,32.79,32.68,32.77,34913.0,30.2809,30.3829,30.2809,30.3643,34913.0
2019-02-06 12:30:00,32.78,32.83,32.74,32.83,12838.0,30.3736,30.4199,30.3365,30.4199,12838.0
2019-02-06 13:00:00,32.8,32.8,32.57,32.67,40345.0,30.3921,30.3921,30.179,30.2717,40345.0
2019-02-06 13:30:00,32.65,32.67,32.49,32.49,38491.0,30.2531,30.2717,30.1049,30.1049,38491.0
2019-02-06 14:00:00,32.51,32.51,32.3,32.35,88198.0,30.1234,30.1234,29.9288,29.9752,88198.0
2019-02-06 14:30:00,32.34,32.35,32.21,32.22,117663.0,29.9659,29.9752,29.8454,29.8547,117663.0
2019-02-06 15:00:00,32.22,32.26,32.11,32.15,212449.0,29.8547,29.8918,29.7528,29.7898,212449.0
2019-02-06 15:30:00,32.14,32.15,32.04,32.07,583677.0,29.7806,29.7898,29.6879,29.7157,583677.0
2019-02-07 09:30:00,32.14,32.26,31.9,31.94,318450.0,29.7806,29.8918,29.5582,29.5953,318450.0
2019-02-07 10:00:00,31.96,32.02,31.84,31.85,159061.0,29.6138,29.6694,29.5026,29.5119,159061.0
2019-02-07 10:30:00,31.85,31.88,31.72,31.79,169144.0,29.5119,29.5397,29.3914,29.4563,169144.0
2019-02-07 11:00:00,31.79,31.92,31.69,31.73,138610.0,29.4563,29.5767,29.3636,29.4007,138610.0
2019-02-07 11:30:00,31.74,31.76,31.68,31.72,76731.0,29.4099,29.4285,29.3543,29.3914,76731.0
2019-02-07 12:00:00,31.73,31.78,31.67,31.71,112632.0,29.4007,29.447,29.3451,29.3821,112632.0
2019-02-07 12:30:00,31.71,31.77,31.66,31.67,73711.0,29.3821,29.4377,29.3358,29.3451,73711.0
2019-02-07 13:00:00,31.67,31.73,31.64,31.71,53511.0,29.3451,29.4007,29.3173,29.3821,53511.0
2019-02-07 13:30:00,31.71,31.8,31.68,31.7,55042.0,29.3821,29.4655,29.3543,29.3729,55042.0
2019-02-07 14:00:00,31.7,31.76,31.66,31.74,48549.0,29.3729,29.4285,29.3358,29.4099,48549.0
2019-02-07 14:30:00,31.75,31.75,31.65,31.69,62360.0,29.4192,29.4192,29.3266,29.3636,62360.0
2019-02-07 15:00:00,31.69,31.72,31.65,31.7,46555.0,29.3636,29.3914,29.3266,29.3729,46555.0
2019-02-07 15:30:00,31.69,31.72,31.58,31.59,404179.0,29.3636,29.3914,29.2617,29.271,404179.0
2019-02-08 09:30:00,31.85,32.12,31.82,32.06,142769.0,29.5119,29.762,29.4841,29.7065,142769.0
2019-02-08 10:00:00,32.04,32.09,31.98,32.05,51911.0,29.6879,29.7342,29.6323,29.6972,51911.0
2019-02-08 10:30:00,32.04,32.07,32.01,32.03,36410.0,29.6879,29.7157,29.6601,29.6787,36410.0
2019-02-08 11:00:00,32.03,32.06,32.02,32.02,54740.0,29.6787,29.7065,29.6694,29.6694,54740.0
2019-02-08 11:30:00,32.02,32.18,32.0,32.16,108873.0,29.6694,29.8176,29.6509,29.7991,108873.0
2019-02-08 12:00:00,32.16,32.22,32.13,32.19,65725.0,29.7991,29.8547,29.7713,29.8269,65725.0
2019-02-08 12:30:00,32.21,32.28,32.21,32.25,66824.0,29.8454,29.9103,29.8454,29.8825,66824.0
2019-02-08 13:00:00,32.26,32.33,32.17,32.17,82718.0,29.8918,29.9566,29.8084,29.8084,82718.0
2019-02-08 13:30:00,32.17,32.24,32.06,32.24,126522.0,29.8084,29.8732,29.7065,29.8732,126522.0
2019-02-08 14:00:00,32.25,32.33,32.22,32.29,89137.0,29.8825,29.9566,29.8547,29.9196,89137.0
2019-02-08 14:30:00,32.3,32.44,32.29,32.42,87532.0,29.9288,30.0586,29.9196,30.04,87532.0
2019-02-08 15:00:00,32.42,32.43,32.37,32.4,87594.0,30.04,30.0493,29.9937,30.0215,87594.0
2019-02-08 15:30:00,32.4,32.4,32.24,32.34,534606.0,30.0215,30.0215,29.8732,29.9659,534606.0
2019-02-11 09:30:00,31.79,32.05,31.73,31.9,134447.0,29.4563,29.6972,29.4007,29.5582,134447.0
2019-02-11 10:00:00,31.9,32.22,31.88,32.15,51305.0,29.5582,29.8547,29.5397,29.7898,51305.0
2019-02-11 10:30:00,32.13,32.15,32.01,32.07,45753.0,29.7713,29.7898,29.6601,29.7157,45753.0
2019-02-11 11:00:00,32.08,32.19,32.03,32.14,54782.0,29.725,29.8269,29.6787,29.7806,54782.0
2019-02-11 11:30:00,32.12,32.19,32.06,32.07,34582.0,29.762,29.8269,29.7065,29.7157,34582.0
2019-02-11 12:00:00,32.09,32.12,32.03,32.07,39304.0,29.7342,29.762,29.6787,29.7157,39304.0
2019-02-11 12:30:00,32.08,32.08,31.92,31.94,121433.0,29.725,29.725,29.5767,29.5953,121433.0
2019-02-11 13:00:00,31.93,31.98,31.89,31.93,60516.0,29.586,29.6323,29.5489,29.586,60516.0
2019-02-11 13:30:00,31.94,31.95,31.9,31.9,42346.0,29.5953,29.6045,29.5582,29.5582,42346.0
2019-02-11 14:00:00,31.9,31.94,31.86,31.92,57945.0,29.5582,29.5953,29.5211,29.5767,57945.0
2019-02-11 14:30:00,31.92,31.92,31.85,31.89,54612.0,29.5767,29.5767,29.5119,29.5489,54612.0
2019-02-11 15:00:00,31.88,31.94,31.88,31.88,38060.0,29.5397,29.5953,29.5397,29.5397,38060.0
2019-02-11 15:30:00,31.88,31.92,31.83,31.84,363379.0,29.5397,29.5767,29.4933,29.5026,363379.0
2019-02-12 09:30:00,32.07,32.12,31.91,31.91,96887.0,29.7157,29.762,29.5675,29.5675,96887.0
2019-02-12 10:00:00,31.91,31.92,31.74,31.76,130436.0,29.5675,29.5767,29.4099,29.4285,130436.0
2019-02-12 10:30:00,31.76,31.79,31.69,31.75,63586.0,29.4285,29.4563,29.3636,29.4192,63586.0
2019-02-12 11:00:00,31.75,31.8,31.69,31.79,76785.0,29.4192,29.4655,29.3636,29.4563,76785.0
2019-02-12 11:30:00,31.8,31.86,31.8,31.83,52333.0,29.4655,29.5211,29.4655,29.4933,52333.0
2019-02-12 12:00:00,31.83,31.92,31.79,31.9,52273.0,29.4933,29.5767,29.4563,29.5582,52273.0
2019-02-12 12:30:00,31.9,31.99,31.86,31.97,24932.0,29.5582,29.6416,29.5211,29.6231,24932.0
2019-02-12 13:00:00,31.97,32.04,31.91,31.91,43841.0,29.6231,29.6879,29.5675,29.5675,43841.0
2019-02-12 13:30:00,31.91,31.98,31.9,31.9,31613.0,29.5675,29.6323,29.5582,29.5582,31613.0
2019-02-12 14:00:00,31.89,31.9,31.85,31.9,38205.0,29.5489,29.5582,29.5119,29.5582,38205.0
2019-02-12 14:30:00,31.9,31.9,31.83,31.84,23811.0,29.5582,29.5582,29.4933,29.5026,23811.0
2019-02-12 15:00:00,31.84,31.84,31.76,31.79,37957.0,29.5026,29.5026,29.4285,29.4563,37957.0
2019-02-12 15:30:00,31.78,31.99,31.78,31.96,226838.0,29.447,29.6416,29.447,29.6138,226838.0
2019-02-13 09:30:00,31.84,32.1,31.83,32.06,155351.0,29.5026,29.7435,29.4933,29.7065,155351.0
2019-02-13 10:00:00,32.1,32.44,32.09,32.35,316455.0,29.7435,30.0586,29.7342,29.9752,316455.0
2019-02-13 10:30:00,32.34,32.46,32.28,32.32,91962.0,29.9659,30.0771,29.9103,29.9474,91962.0
2019-02-13 11:00:00,32.33,32.37,32.2,32.27,115687.0,29.9566,29.9937,29.8362,29.901,115687.0
2019-02-13 11:30:00,32.27,32.31,32.17,32.3,75546.0,29.901,29.9381,29.8084,29.9288,75546.0
2019-02-13 12:00:00,32.31,32.37,32.27,32.3,73571.0,29.9381,29.9937,29.901,29.9288,73571.0
2019-02-13 12:30:00,32.31,32.36,32.26,32.28,53552.0,29.9381,29.9844,29.8918,29.9103,53552.0
2019-02-13 13:00:00,32.29,32.34,32.26,32.32,38933.0,29.9196,29.9659,29.8918,29.9474,38933.0
2019-02-13 13:30:00,32.33,32.39,32.27,32.28,48539.0,29.9566,30.0122,29.901,29.9103,48539.0
2019-02-13 14:00:00,32.28,32.29,32.04,32.04,91585.0,29.9103,29.9196,29.6879,29.6879,91585.0
2019-02-13 14:30:00,32.03,32.1,31.87,31.93,172742.0,29.6787,29.7435,29.5304,29.586,172742.0
2019-02-13 15:00:00,31.94,32.01,31.92,31.96,97758.0,29.5953,29.6601,29.5767,29.6138,97758.0
2019-02-13 15:30:00,31.96,32.02,31.89,31.89,247220.0,29.6138,29.6694,29.5489,29.5489,247220.0
2019-02-14 09:30:00,31.94,32.15,31.86,32.06,194612.0,29.5953,29.7898,29.5211,29.7065,194612.0
2019-02-14 10:00:00,32.02,32.03,31.83,32.0,134629.0,29.6694,29.6787,29.4933,29.6509,134629.0
2019-02-14 10:30:00,32.01,32.06,31.87,32.05,111737.0,29.6601,29.7065,29.5304,29.6972,111737.0
2019-02-14 11:00:00,32.05,32.3,32.0,32.17,306113.0,29.6972,29.9288,29.6509,29.8084,306113.0
2019-02-14 11:30:00,32.16,32.21,32.07,32.16,72811.0,29.7991,29.8454,29.7157,29.7991,72811.0
2019-02-14 12:00:00,32.15,32.21,32.07,32.14,46382.0,29.7898,29.8454,29.7157,29.7806,46382.0
2019-02-14 12:30:00,32.15,32.31,32.12,32.29,63888.0,29.7898,29.9381,29.762,29.9196,63888.0
2019-02-14 13:00:00,32.29,32.29,32.16,32.21,47595.0,29.9196,29.9196,29.7991,29.8454,47595.0
2019-02-14 13:30:00,32.21,32.26,32.18,32.25,34612.0,29.8454,29.8918,29.8176,29.8825,34612.0
2019-02-14 14:00:00,32.25,32.31,32.22,32.3,49253.0,29.8825,29.9381,29.8547,29.9288,49253.0
2019-02-14 14:30:00,32.3,32.33,32.27,32.27,70691.0,29.9288,29.9566,29.901,29.901,70691.0
2019-02-14 15:00:00,32.27,32.32,32.23,32.28,53995.0,29.901,29.9474,29.864,29.9103,53995.0
2019-02-14 15:30:00,32.28,32.34,32.21,32.33,445436.0,29.9103,29.9659,29.8454,29.9566,445436.0
2019-02-15 09:30:00,32.58,32.61,32.33,32.38,340605.0,30.1883,30.2161,29.9566,30.003,340605.0
2019-02-15 10:00:00,32.38,32.47,32.23,32.26,185600.0,30.003,30.0864,29.864,29.8918,185600.0
2019-02-15 10:30:00,32.26,32.38,32.19,32.19,131271.0,29.8918,30.003,29.8269,29.8269,131271.0
2019-02-15 11:00:00,32.18,32.37,32.16,32.32,96405.0,29.8176,29.9937,29.7991,29.9474,96405.0
2019-02-15 11:30:00,32.33,32.36,32.24,32.34,37421.0,29.9566,29.9844,29.8732,29.9659,37421.0
2019-02-15 12:00:00,32.37,32.52,32.35,32.51,44957.0,29.9937,30.1327,29.9752,30.1234,44957.0
2019-02-15 12:30:00,32.51,32.57,32.49,32.56,64282.0,30.1234,30.179,30.1049,30.1697,64282.0
2019-02-15 13:00:00,32.56,32.66,32.51,32.61,188319.0,30.1697,30.2624,30.1234,30.2161,188319.0
2019-02-15 13:30:00,32.62,32.78,32.62,32.69,120721.0,30.2253,30.3736,30.2253,30.2902,120721.0
2019-02-15 14:00:00,32.7,32.81,32.7,32.78,101415.0,30.2995,30.4014,30.2995,30.3736,101415.0
2019-02-15 14:30:00,32.78,32.87,32.78,32.82,161275.0,30.3736,30.457,30.3736,30.4107,161275.0
2019-02-15 15:00:00,32.85,32.88,32.79,32.86,111735.0,30.4385,30.4663,30.3829,30.4477,111735.0
2019-02-15 15:30:00,32.86,32.95,32.8,32.94,586878.0,30.4477,30.5311,30.3921,30.5219,586878.0
2019-02-19 09:30:00,33.36,33.71,33.34,33.71,521222.0,30.911,31.2353,30.8925,31.2353,521222.0
2019-02-19 10:00:00,33.72,33.86,33.67,33.82,234123.0,31.2446,31.3743,31.1983,31.3372,234123.0
2019-02-19 10:30:00,33.85,34.03,33.85,34.01,338853.0,31.365,31.5318,31.365,31.5133,338853.0
2019-02-19 11:00:00,34.01,34.08,33.93,33.99,298466.0,31.5133,31.5782,31.4392,31.4948,298466.0
2019-02-19 11:30:00,33.99,34.09,33.95,34.07,183103.0,31.4948,31.5874,31.4577,31.5689,183103.0
2019-02-19 12:00:00,34.06,34.22,33.97,34.22,220125.0,31.5596,31.7079,31.4762,31.7079,220125.0
2019-02-19 12:30:00,34.22,34.3,34.15,34.23,221437.0,31.7079,31.782,31.643,31.7172,221437.0
2019-02-19 13:00:00,34.24,34.3,34.17,34.29,177339.0,31.7264,31.782,31.6616,31.7727,177339.0
2019-02-19 13:30:00,34.28,34.3,34.22,34.28,196508.0,31.7635,31.782,31.7079,31.7635,196508.0
2019-02-19 14:00:00,34.28,34.31,34.22,34.29,280913.0,31.7635,31.7913,31.7079,31.7727,280913.0
2019-02-19 14:30:00,34.3,34.37,34.29,34.37,258690.0,31.782,31.8469,31.7727,31.8469,258690.0
2019-02-19 15:00:00,34.37,34.42,34.24,34.29,391145.0,31.8469,31.8932,31.7264,31.7727,391145.0
2019-02-19 15:30:00,34.29,34.35,34.21,34.34,715264.0,31.7727,31.8283,31.6986,31.8191,715264.0
2019-02-20 09:30:00,34.59,34.62,34.27,34.62,427728.0,32.0507,32.0785,31.7542,32.0785,427728.0
2019-02-20 10:00:00,34.6,34.8,34.47,34.64,358106.0,32.06,32.2453,31.9395,32.0971,358106.0
2019-02-20 10:30:00,34.66,34.67,34.54,34.61,130688.0,32.1156,32.1248,32.0044,32.0693,130688.0
2019-02-20 11:00:00,34.61,34.78,34.6,34.75,152972.0,32.0693,32.2268,32.06,32.199,152972.0
2019-02-20 11:30:00,34.75,34.84,34.72,34.83,159086.0,32.199,32.2824,32.1712,32.2731,159086.0
2019-02-20 12:00:00,34.83,34.85,34.78,34.84,151785.0,32.2731,32.2916,32.2268,32.2824,151785.0
2019-02-20 12:30:00,34.84,34.95,34.81,34.92,188549.0,32.2824,32.3843,32.2546,32.3565,188549.0
2019-02-20 13:00:00,34.92,35.01,34.91,34.99,186625.0,32.3565,32.4399,32.3472,32.4214,186625.0
2019-02-20 13:30:00,34.99,35.03,34.82,34.89,337898.0,32.4214,32.4584,32.2638,32.3287,337898.0
2019-02-20 14:00:00,34.89,34.91,34.23,34.35,435888.0,32.3287,32.3472,31.7172,31.8283,435888.0
2019-02-20 14:30:00,34.34,34.53,34.26,34.47,179578.0,31.8191,31.9951,31.7449,31.9395,179578.0
2019-02-20 15:00:00,34.45,34.63,34.37,34.51,177653.0,31.921,32.0878,31.8469,31.9766,177653.0
2019-02-20 15:30:00,34.51,34.52,34.28,34.41,523923.0,31.9766,31.9859,31.7635,31.8839,523923.0
2019-02-21 09:30:00,33.94,33.96,33.7,33.74,674485.0,31.4484,31.467,31.2261,31.2631,674485.0
2019-02-21 10:00:00,33.71,33.94,33.7,33.83,254392.0,31.2353,31.4484,31.2261,31.3465,254392.0
2019-02-21 10:30:00,33.83,33.92,33.8,33.82,84208.0,31.3465,31.4299,31.3187,31.3372,84208.0
2019-02-21 11:00:00,33.83,33.84,33.6,33.66,173381.0,31.3465,31.3558,31.1334,31.189,173381.0
2019-02-21 11:30:00,33.67,33.68,33.6,33.64,97607.0,31.1983,31.2075,31.1334,31.1705,97607.0
2019-02-21 12:00:00,33.63,33.68,33.55,33.58,82697.0,31.1612,31.2075,31.0871,31.1149,82697.0
2019-02-21 12:30:00,33.58,33.7,33.53,33.7,70437.0,31.1149,31.2261,31.0685,31.2261,70437.0
2019-02-21 13:00:00,33.69,33.69,33.56,33.57,105240.0,31.2168,31.2168,31.0963,31.1056,105240.0
2019-02-21 13:30:00,33.58,33.64,33.52,33.58,80278.0,31.1149,31.1705,31.0593,31.1149,80278.0
2019-02-21 14:00:00,33.56,33.65,33.55,33.61,91824.0,31.0963,31.1797,31.0871,31.1427,91824.0
2019-02-21 14:30:00,33.61,33.69,33.61,33.69,82148.0,31.1427,31.2168,31.1427,31.2168,82148.0
2019-02-21 15:00:00,33.69,33.76,33.69,33.72,83749.0,31.2168,31.2817,31.2168,31.2446,83749.0
2019-02-21 15:30:00,33.73,33.8,33.69,33.72,412450.0,31.2539,31.3187,31.2168,31.2446,412450.0
2019-02-22 09:30:00,33.89,33.96,33.77,33.92,270205.0,31.4021,31.467,31.2909,31.4299,270205.0
2019-02-22 10:00:00,33.92,34.08,33.9,34.03,114141.0,31.4299,31.5782,31.4114,31.5318,114141.0
2019-02-22 10:30:00,34.04,34.24,34.04,34.12,131562.0,31.5411,31.7264,31.5411,31.6152,131562.0
2019-02-22 11:00:00,34.1,34.26,34.06,34.24,133630.0,31.5967,31.7449,31.5596,31.7264,133630.0
2019-02-22 11:30:00,34.25,34.32,34.2,34.22,99206.0,31.7357,31.8005,31.6894,31.7079,99206.0
2019-02-22 12:00:00,34.22,34.33,34.16,34.22,153675.0,31.7079,31.8098,31.6523,31.7079,153675.0
2019-02-22 12:30:00,34.23,34.35,34.2,34.33,58904.0,31.7172,31.8283,31.6894,31.8098,58904.0
2019-02-22 13:00:00,34.32,34.33,34.19,34.22,75555.0,31.8005,31.8098,31.6801,31.7079,75555.0
2019-02-22 13:30:00,34.23,34.31,34.22,34.26,94045.0,31.7172,31.7913,31.7079,31.7449,94045.0
2019-02-22 14:00:00,34.27,34.34,34.27,34.27,87247.0,31.7542,31.8191,31.7542,31.7542,87247.0
2019-02-22 14:30:00,34.27,34.29,34.04,34.04,215262.0,31.7542,31.7727,31.5411,31.5411,215262.0
2019-02-22 15:00:00,34.03,34.04,33.89,33.89,187356.0,31.5318,31.5411,31.4021,31.4021,187356.0
2019-02-22 15:30:00,33.89,33.98,33.85,33.86,483960.0,31.4021,31.4855,31.365,31.3743,483960.0
2019-02-25 09:30:00,33.72,33.84,33.59,33.69,374829.0,31.2446,31.3558,31.1241,31.2168,374829.0
2019-02-25 10:00:00,33.69,33.85,33.66,33.84,198016.0,31.2168,31.365,31.189,31.3558,198016.0
2019-02-25 10:30:00,33.84,33.92,33.79,33.81,84380.0,31.3558,31.4299,31.3095,31.328,84380.0
2019-02-25 11:00:00,33.8,33.8,33.68,33.68,118549.0,31.3187,31.3187,31.2075,31.2075,118549.0
2019-02-25 11:30:00,33.68,33.8,33.66,33.7,111145.0,31.2075,31.3187,31.189,31.2261,111145.0
2019-02-25 12:00:00,33.69,33.69,33.57,33.6,204460.0,31.2168,31.2168,31.1056,31.1334,204460.0
2019-02-25 12:30:00,33.6,33.62,33.55,33.58,71512.0,31.1334,31.1519,31.0871,31.1149,71512.0
2019-02-25 13:00:00,33.58,33.61,33.52,33.56,57129.0,31.1149,31.1427,31.0593,31.0963,57129.0
2019-02-25 13:30:00,33.55,33.61,33.53,33.57,46963.0,31.0871,31.1427,31.0685,31.1056,46963.0
2019-02-25 14:00:00,33.57,33.57,33.49,33.54,76509.0,31.1056,31.1056,31.0315,31.0778,76509.0
2019-02-25 14:30:00,33.54,33.56,33.47,33.47,68270.0,31.0778,31.0963,31.0129,31.0129,68270.0
2019-02-25 15:00:00,33.47,33.47,33.31,33.36,109394.0,31.0129,31.0129,30.8647,30.911,109394.0
2019-02-25 15:30:00,33.36,33.37,33.23,33.23,631821.0,30.911,30.9203,30.7906,30.7906,631821.0
2019-02-26 09:30:00,33.33,33.46,33.18,33.19,277235.0,30.8832,31.0037,30.7442,30.7535,277235.0
2019-02-26 10:00:00,33.21,33.21,32.86,33.1,468235.0,30.772,30.772,30.4477,30.6701,468235.0
2019-02-26 10:30:00,33.11,33.29,33.1,33.27,150475.0,30.6794,30.8462,30.6701,30.8276,150475.0
2019-02-26 11:00:00,33.27,33.34,33.22,33.22,136807.0,30.8276,30.8925,30.7813,30.7813,136807.0
2019-02-26 11:30:00,33.23,33.26,33.12,33.15,49921.0,30.7906,30.8184,30.6886,30.7164,49921.0
2019-02-26 12:00:00,33.15,33.15,33.07,33.1,60279.0,30.7164,30.7164,30.6423,30.6701,60279.0
2019-02-26 12:30:00,33.13,33.17,33.03,33.08,73730.0,30.6979,30.735,30.6052,30.6516,73730.0
2019-02-26 13:00:00,33.1,33.15,33.07,33.12,52029.0,30.6701,30.7164,30.6423,30.6886,52029.0
2019-02-26 13:30:00,33.11,33.19,33.1,33.19,53758.0,30.6794,30.7535,30.6701,30.7535,53758.0
2019-02-26 14:00:00,33.19,33.28,33.16,33.28,70522.0,30.7535,30.8369,30.7257,30.8369,70522.0
2019-02-26 14:30:00,33.28,33.4,33.28,33.32,115684.0,30.8369,30.9481,30.8369,30.874,115684.0
2019-02-26 15:00:00,33.31,33.38,33.29,33.36,52721.0,30.8647,30.9295,30.8462,30.911,52721.0
2019-02-26 15:30:00,33.35,33.53,33.33,33.5,386290.0,30.9018,31.0685,30.8832,31.0407,386290.0
2019-02-27 09:30:00,33.25,33.42,33.07,33.18,251504.0,30.8091,30.9666,30.6423,30.7442,251504.0
2019-02-27 10:00:00,33.15,33.26,33.11,33.22,256612.0,30.7164,30.8184,30.6794,30.7813,256612.0
2019-02-27 10:30:00,33.22,33.26,33.09,33.13,152579.0,30.7813,30.8184,30.6608,30.6979,152579.0
2019-02-27 11:00:00,33.13,33.18,32.99,33.01,214024.0,30.6979,30.7442,30.5682,30.5867,214024.0
2019-02-27 11:30:00,33.01,33.01,32.91,32.91,159602.0,30.5867,30.5867,30.4941,30.4941,159602.0
2019-02-27 12:00:00,32.91,32.92,32.68,32.73,333965.0,30.4941,30.5033,30.2809,30.3273,333965.0
2019-02-27 12:30:00,32.74,32.85,32.64,32.82,226078.0,30.3365,30.4385,30.2439,30.4107,226078.0
2019-02-27 13:00:00,32.83,32.88,32.77,32.79,144319.0,30.4199,30.4663,30.3643,30.3829,144319.0
2019-02-27 13:30:00,32.79,32.9,32.78,32.82,147973.0,30.3829,30.4848,30.3736,30.4107,147973.0
2019-02-27 14:00:00,32.83,32.84,32.69,32.72,199378.0,30.4199,30.4292,30.2902,30.318,199378.0
2019-02-27 14:30:00,32.74,32.78,32.69,32.7,126232.0,30.3365,30.3736,30.2902,30.2995,126232.0
2019-02-27 15:00:00,32.7,32.75,32.68,32.75,198775.0,30.2995,30.3458,30.2809,30.3458,198775.0
2019-02-27 15:30:00,32.75,32.81,32.71,32.78,747370.0,30.3458,30.4014,30.3087,30.3736,747370.0
2019-02-28 09:30:00,32.73,32.75,32.5,32.55,325431.0,30.3273,30.3458,30.1142,30.1605,325431.0
2019-02-28 10:00:00,32.54,32.6,32.46,32.53,412954.0,30.1512,30.2068,30.0771,30.1419,412954.0
2019-02-28 10:30:00,32.52,32.64,32.39,32.61,293729.0,30.1327,30.2439,30.0122,30.2161,293729.0
2019-02-28 11:00:00,32.61,32.65,32.53,32.54,91167.0,30.2161,30.2531,30.1419,30.1512,91167.0
2019-02-28 11:30:00,32.54,32.57,32.45,32.46,97794.0,30.1512,30.179,30.0678,30.0771,97794.0
2019-02-28 12:00:00,32.46,32.52,32.44,32.47,85262.0,30.0771,30.1327,30.0586,30.0864,85262.0
2019-02-28 12:30:00,32.46,32.48,32.41,32.47,85498.0,30.0771,30.0956,30.0308,30.0864,85498.0
2019-02-28 13:00:00,32.47,32.49,32.39,32.43,73237.0,30.0864,30.1049,30.0122,30.0493,73237.0
2019-02-28 13:30:00,32.42,32.44,32.38,32.42,100362.0,30.04,30.0586,30.003,30.04,100362.0
2019-02-28 14:00:00,32.42,32.54,32.4,32.54,57651.0,30.04,30.1512,30.0215,30.1512,57651.0
2019-02-28 14:30:00,32.54,32.54,32.44,32.44,75151.0,30.1512,30.1512,30.0586,30.0586,75151.0
2019-02-28 15:00:00,32.44,32.49,32.42,32.43,71708.0,30.0586,30.1049,30.04,30.0493,71708.0
2019-02-28 15:30:00,32.45,32.58,32.4,32.41,368881.0,30.0678,30.1883,30.0215,30.0308,368881.0
2019-03-01 09:30:00,32.17,32.36,31.99,32.26,443294.0,29.8084,29.9844,29.6416,29.8918,443294.0
2019-03-01 10:00:00,32.27,32.53,32.27,32.39,307544.0,29.901,30.1419,29.901,30.0122,307544.0
2019-03-01 10:30:00,32.4,32.44,32.25,32.3,206043.0,30.0215,30.0586,29.8825,29.9288,206043.0
2019-03-01 11:00:00,32.3,32.31,32.05,32.13,168034.0,29.9288,29.9381,29.6972,29.7713,168034.0
2019-03-01 11:30:00,32.13,32.18,32.07,32.08,62983.0,29.7713,29.8176,29.7157,29.725,62983.0
2019-03-01 12:00:00,32.07,32.08,31.91,32.01,154058.0,29.7157,29.725,29.5675,29.6601,154058.0
2019-03-01 12:30:00,32.01,32.03,31.9,31.92,115569.0,29.6601,29.6787,29.5582,29.5767,115569.0
2019-03-01 13:00:00,31.91,31.98,31.88,31.88,118388.0,29.5675,29.6323,29.5397,29.5397,118388.0
2019-03-01 13:30:00,31.87,31.88,31.76,31.76,171399.0,29.5304,29.5397,29.4285,29.4285,171399.0
2019-03-01 14:00:00,31.75,31.77,31.6,31.64,359994.0,29.4192,29.4377,29.2802,29.3173,359994.0
2019-03-01 14:30:00,31.63,31.69,31.51,31.57,295561.0,29.308,29.3636,29.1968,29.2524,295561.0
2019-03-01 15:00:00,31.56,31.59,31.44,31.44,216300.0,29.2432,29.271,29.132,29.132,216300.0
2019-03-01 15:30:00,31.45,31.5,31.4,31.45,637718.0,29.1412,29.1876,29.0949,29.1412,637718.0
2019-03-04 09:30:00,31.14,31.14,30.84,30.93,456092.0,28.854,28.854,28.576,28.6594,456092.0
2019-03-04 10:00:00,30.93,30.94,30.81,30.9,356261.0,28.6594,28.6687,28.5482,28.6316,356261.0
2019-03-04 10:30:00,30.91,31.12,30.86,31.07,220434.0,28.6409,28.8355,28.5945,28.7891,220434.0
2019-03-04 11:00:00,31.08,31.25,31.03,31.13,563693.0,28.7984,28.9559,28.7521,28.8447,563693.0
2019-03-04 11:30:00,31.09,31.32,31.03,31.32,257423.0,28.8077,29.0208,28.7521,29.0208,257423.0
2019-03-04 12:00:00,31.31,31.37,31.16,31.27,154463.0,29.0115,29.0671,28.8725,28.9744,154463.0
2019-03-04 12:30:00,31.28,31.28,31.16,31.25,71559.0,28.9837,28.9837,28.8725,28.9559,71559.0
2019-03-04 13:00:00,31.25,31.48,31.24,31.41,117876.0,28.9559,29.169,28.9466,29.1042,117876.0
2019-03-04 13:30:00,31.4,31.51,31.34,31.51,50534.0,29.0949,29.1968,29.0393,29.1968,50534.0
2019-03-04 14:00:00,31.5,31.5,31.41,31.45,76302.0,29.1876,29.1876,29.1042,29.1412,76302.0
2019-03-04 14:30:00,31.44,31.5,31.39,31.41,80514.0,29.132,29.1876,29.0856,29.1042,80514.0
2019-03-04 15:00:00,31.39,31.42,31.35,31.39,73741.0,29.0856,29.1134,29.0486,29.0856,73741.0
2019-03-04 15:30:00,31.38,31.51,31.36,31.43,342110.0,29.0764,29.1968,29.0578,29.1227,342110.0
2019-03-05 09:30:00,31.22,31.47,31.22,31.4,206004.0,28.9281,29.1598,28.9281,29.0949,206004.0
2019-03-05 10:00:00,31.38,31.38,31.05,31.25,425694.0,29.0764,29.0764,28.7706,28.9559,425694.0
2019-03-05 10:30:00,31.24,31.34,31.12,31.33,96885.0,28.9466,29.0393,28.8355,29.03,96885.0
2019-03-05 11:00:00,31.34,31.43,31.25,31.27,153655.0,29.0393,29.1227,28.9559,28.9744,153655.0
2019-03-05 11:30:00,31.27,31.38,31.24,31.33,96187.0,28.9744,29.0764,28.9466,29.03,96187.0
2019-03-05 12:00:00,31.34,31.39,31.3,31.39,69087.0,29.0393,29.0856,29.0022,29.0856,69087.0
2019-03-05 12:30:00,31.39,31.4,31.31,31.34,32430.0,29.0856,29.0949,29.0115,29.0393,32430.0
2019-03-05 13:00:00,31.34,31.35,31.26,31.34,39132.0,29.0393,29.0486,28.9652,29.0393,39132.0
2019-03-05 13:30:00,31.34,31.43,31.34,31.43,147367.0,29.0393,29.1227,29.0393,29.1227,147367.0
2019-03-05 14:00:00,31.45,31.45,31.34,31.35,55323.0,29.1412,29.1412,29.0393,29.0486,55323.0
2019-03-05 14:30:00,31.34,31.38,31.32,31.32,30614.0,29.0393,29.0764,29.0208,29.0208,30614.0
2019-03-05 15:00:00,31.31,31.42,31.31,31.41,63015.0,29.0115,29.1134,29.0115,29.1042,63015.0
2019-03-05 15:30:00,31.41,31.45,31.36,31.44,318092.0,29.1042,29.1412,29.0578,29.132,318092.0
2019-03-06 09:30:00,31.4,31.48,31.33,31.39,148226.0,29.0949,29.169,29.03,29.0856,148226.0
2019-03-06 10:00:00,31.39,31.39,31.14,31.14,177097.0,29.0856,29.0856,28.854,28.854,177097.0
2019-03-06 10:30:00,31.15,31.29,31.15,31.21,118607.0,28.8633,28.993,28.8633,28.9189,118607.0
2019-03-06 11:00:00,31.2,31.24,31.01,31.08,218441.0,28.9096,28.9466,28.7335,28.7984,218441.0
2019-03-06 11:30:00,31.08,31.11,30.99,31.02,108550.0,28.7984,28.8262,28.715,28.7428,108550.0
2019-03-06 12:00:00,31.02,31.06,31.0,31.05,130819.0,28.7428,28.7799,28.7243,28.7706,130819.0
2019-03-06 12:30:00,31.04,31.05,30.98,31.01,170319.0,28.7613,28.7706,28.7057,28.7335,170319.0
2019-03-06 13:00:00,30.99,31.01,30.9,30.9,170835.0,28.715,28.7335,28.6316,28.6316,170835.0
2019-03-06 13:30:00,30.92,30.93,30.87,30.89,222852.0,28.6501,28.6594,28.6038,28.6223,222852.0
2019-03-06 14:00:00,30.87,30.87,30.76,30.77,170889.0,28.6038,28.6038,28.5019,28.5112,170889.0
2019-03-06 14:30:00,30.77,30.77,30.67,30.67,336400.0,28.5112,28.5112,28.4185,28.4185,336400.0
2019-03-06 15:00:00,30.66,30.75,30.64,30.67,247596.0,28.4092,28.4926,28.3907,28.4185,247596.0
2019-03-06 15:30:00,30.67,30.74,30.64,30.64,1104243.0,28.4185,28.4834,28.3907,28.3907,1104243.0
2019-03-07 09:30:00,30.64,30.92,30.6,30.91,482925.0,28.3907,28.6501,28.3536,28.6409,482925.0
2019-03-07 10:00:00,30.9,31.04,30.85,30.9,308927.0,28.6316,28.7613,28.5853,28.6316,308927.0
2019-03-07 10:30:00,30.9,31.14,30.88,31.03,313457.0,28.6316,28.854,28.6131,28.7521,313457.0
2019-03-07 11:00:00,31.04,31.1,31.01,31.05,117265.0,28.7613,28.8169,28.7335,28.7706,117265.0
2019-03-07 11:30:00,31.05,31.1,31.01,31.09,80220.0,28.7706,28.8169,28.7335,28.8077,80220.0
2019-03-07 12:00:00,31.08,31.17,31.04,31.14,120936.0,28.7984,28.8818,28.7613,28.854,120936.0
2019-03-07 12:30:00,31.14,31.22,31.08,31.08,44176.0,28.854,28.9281,28.7984,28.7984,44176.0
2019-03-07 13:00:00,31.07,31.1,31.0,31.09,60597.0,28.7891,28.8169,28.7243,28.8077,60597.0
2019-03-07 13:30:00,31.1,31.11,31.04,31.11,54088.0,28.8169,28.8262,28.7613,28.8262,54088.0
2019-03-07 14:00:00,31.1,31.18,31.1,31.12,96937.0,28.8169,28.8911,28.8169,28.8355,96937.0
2019-03-07 14:30:00,31.11,31.12,31.01,31.06,149436.0,28.8262,28.8355,28.7335,28.7799,149436.0
2019-03-07 15:00:00,31.05,31.09,31.02,31.05,51838.0,28.7706,28.8077,28.7428,28.7706,51838.0
2019-03-07 15:30:00,31.06,31.07,30.98,31.0,253578.0,28.7799,28.7891,28.7057,28.7243,253578.0
2019-03-08 09:30:00,31.74,31.99,31.47,31.49,693566.0,29.4099,29.6416,29.1598,29.1783,693566.0
2019-03-08 10:00:00,31.49,31.67,31.49,31.6,293674.0,29.1783,29.3451,29.1783,29.2802,293674.0
2019-03-08 10:30:00,31.59,31.7,31.57,31.64,131652.0,29.271,29.3729,29.2524,29.3173,131652.0
2019-03-08 11:00:00,31.65,31.93,31.65,31.82,189080.0,29.3266,29.586,29.3266,29.4841,189080.0
2019-03-08 11:30:00,31.81,31.93,31.78,31.91,102025.0,29.4748,29.586,29.447,29.5675,102025.0
2019-03-08 12:00:00,31.9,31.94,31.89,31.91,104046.0,29.5582,29.5953,29.5489,29.5675,104046.0
2019-03-08 12:30:00,31.92,31.97,31.92,31.96,106370.0,29.5767,29.6231,29.5767,29.6138,106370.0
2019-03-08 13:00:00,31.98,32.04,31.96,32.02,87437.0,29.6323,29.6879,29.6138,29.6694,87437.0
2019-03-08 13:30:00,32.04,32.16,32.04,32.14,124192.0,29.6879,29.7991,29.6879,29.7806,124192.0
2019-03-08 14:00:00,32.13,32.24,32.1,32.22,150868.0,29.7713,29.8732,29.7435,29.8547,150868.0
2019-03-08 14:30:00,32.22,32.37,32.17,32.24,282726.0,29.8547,29.9937,29.8084,29.8732,282726.0
2019-03-08 15:00:00,32.25,32.4,32.23,32.4,261389.0,29.8825,30.0215,29.864,30.0215,261389.0
2019-03-08 15:30:00,32.4,32.42,32.27,32.28,512616.0,30.0215,30.04,29.901,29.9103,512616.0
2019-03-11 09:30:00,32.34,32.37,31.88,31.9,278442.0,29.9659,29.9937,29.5397,29.5582,278442.0
2019-03-11 10:00:00,31.9,31.92,31.77,31.81,181339.0,29.5582,29.5767,29.4377,29.4748,181339.0
2019-03-11 10:30:00,31.79,31.83,31.56,31.75,215356.0,29.4563,29.4933,29.2432,29.4192,215356.0
2019-03-11 11:00:00,31.75,31.89,31.75,31.85,197514.0,29.4192,29.5489,29.4192,29.5119,197514.0
2019-03-11 11:30:00,31.86,31.91,31.81,31.83,131329.0,29.5211,29.5675,29.4748,29.4933,131329.0
2019-03-11 12:00:00,31.85,31.86,31.75,31.8,49008.0,29.5119,29.5211,29.4192,29.4655,49008.0
2019-03-11 12:30:00,31.77,31.85,31.69,31.73,131300.0,29.4377,29.5119,29.3636,29.4007,131300.0
2019-03-11 13:00:00,31.74,31.82,31.74,31.78,43854.0,29.4099,29.4841,29.4099,29.447,43854.0
2019-03-11 13:30:00,31.78,31.88,31.76,31.86,59592.0,29.447,29.5397,29.4285,29.5211,59592.0
2019-03-11 14:00:00,31.86,32.03,31.85,32.01,132773.0,29.5211,29.6787,29.5119,29.6601,132773.0
2019-03-11 14:30:00,32.01,32.11,31.97,32.02,164125.0,29.6601,29.7528,29.6231,29.6694,164125.0
2019-03-11 15:00:00,32.02,32.06,31.98,31.98,104982.0,29.6694,29.7065,29.6323,29.6323,104982.0
2019-03-11 15:30:00,31.98,32.05,31.87,32.02,1025043.0,29.6323,29.6972,29.5304,29.6694,1025043.0
2019-03-12 09:30:00,32.16,32.51,32.16,32.46,194081.0,29.7991,30.1234,29.7991,30.0771,194081.0
2019-03-12 10:00:00,32.46,32.52,32.35,32.45,135257.0,30.0771,30.1327,29.9752,30.0678,135257.0
2019-03-12 10:30:00,32.46,32.51,32.35,32.39,110586.0,30.0771,30.1234,29.9752,30.0122,110586.0
2019-03-12 11:00:00,32.39,32.49,32.37,32.44,95468.0,30.0122,30.1049,29.9937,30.0586,95468.0
2019-03-12 11:30:00,32.43,32.49,32.38,32.38,132156.0,30.0493,30.1049,30.003,30.003,132156.0
2019-03-12 12:00:00,32.38,32.43,32.33,32.35,125377.0,30.003,30.0493,29.9566,29.9752,125377.0
2019-03-12 12:30:00,32.34,32.36,32.26,32.36,76307.0,29.9659,29.9844,29.8918,29.9844,76307.0
2019-03-12 13:00:00,32.37,32.42,32.34,32.38,85654.0,29.9937,30.04,29.9659,30.003,85654.0
2019-03-12 13:30:00,32.39,32.42,32.31,32.33,93295.0,30.0122,30.04,29.9381,29.9566,93295.0
2019-03-12 14:00:00,32.34,32.52,32.34,32.51,134340.0,29.9659,30.1327,29.9659,30.1234,134340.0
2019-03-12 14:30:00,32.5,32.69,32.5,32.64,248513.0,30.1142,30.2902,30.1142,30.2439,248513.0
2019-03-12 15:00:00,32.64,32.68,32.58,32.61,147281.0,30.2439,30.2809,30.1883,30.2161,147281.0
2019-03-12 15:30:00,32.6,32.72,32.6,32.65,557936.0,30.2068,30.318,30.2068,30.2531,557936.0
2019-03-13 09:30:00,32.88,33.18,32.8,33.09,222193.0,30.4663,30.7442,30.3921,30.6608,222193.0
2019-03-13 10:00:00,33.08,33.09,32.92,32.97,140563.0,30.6516,30.6608,30.5033,30.5496,140563.0
2019-03-13 10:30:00,32.98,33.0,32.85,32.85,101932.0,30.5589,30.5774,30.4385,30.4385,101932.0
2019-03-13 11:00:00,32.85,32.87,32.72,32.81,112341.0,30.4385,30.457,30.318,30.4014,112341.0
2019-03-13 11:30:00,32.81,32.83,32.63,32.7,158931.0,30.4014,30.4199,30.2346,30.2995,158931.0
2019-03-13 12:00:00,32.7,32.83,32.69,32.78,158581.0,30.2995,30.4199,30.2902,30.3736,158581.0
2019-03-13 12:30:00,32.79,32.86,32.77,32.85,73755.0,30.3829,30.4477,30.3643,30.4385,73755.0
2019-03-13 13:00:00,32.86,32.88,32.79,32.87,77766.0,30.4477,30.4663,30.3829,30.457,77766.0
2019-03-13 13:30:00,32.87,32.9,32.85,32.88,64649.0,30.457,30.4848,30.4385,30.4663,64649.0
2019-03-13 14:00:00,32.89,32.97,32.86,32.95,123151.0,30.4755,30.5496,30.4477,30.5311,123151.0
2019-03-13 14:30:00,32.95,33.01,32.86,33.0,231428.0,30.5311,30.5867,30.4477,30.5774,231428.0
2019-03-13 15:00:00,32.99,33.04,32.94,32.98,200013.0,30.5682,30.6145,30.5219,30.5589,200013.0
2019-03-13 15:30:00,32.99,33.03,32.88,32.99,462471.0,30.5682,30.6052,30.4663,30.5682,462471.0
2019-03-14 09:30:00,32.33,32.44,32.11,32.41,300083.0,29.9566,30.0586,29.7528,30.0308,300083.0
2019-03-14 10:00:00,32.42,32.47,32.21,32.23,144461.0,30.04,30.0864,29.8454,29.864,144461.0
2019-03-14 10:30:00,32.23,32.29,32.22,32.28,114166.0,29.864,29.9196,29.8547,29.9103,114166.0
2019-03-14 11:00:00,32.27,32.27,32.05,32.07,265507.0,29.901,29.901,29.6972,29.7157,265507.0
2019-03-14 11:30:00,32.07,32.17,32.05,32.11,164973.0,29.7157,29.8084,29.6972,29.7528,164973.0
2019-03-14 12:00:00,32.12,32.16,32.04,32.13,142071.0,29.762,29.7991,29.6879,29.7713,142071.0
2019-03-14 12:30:00,32.12,32.2,32.09,32.17,102676.0,29.762,29.8362,29.7342,29.8084,102676.0
2019-03-14 13:00:00,32.17,32.23,32.13,32.13,86404.0,29.8084,29.864,29.7713,29.7713,86404.0
2019-03-14 13:30:00,32.15,32.15,32.11,32.12,74188.0,29.7898,29.7898,29.7528,29.762,74188.0
2019-03-14 14:00:00,32.13,32.17,32.12,32.15,89711.0,29.7713,29.8084,29.762,29.7898,89711.0
2019-03-14 14:30:00,32.14,32.22,32.13,32.18,91550.0,29.7806,29.8547,29.7713,29.8176,91550.0
2019-03-14 15:00:00,32.17,32.19,32.08,32.09,89483.0,29.8084,29.8269,29.725,29.7342,89483.0
2019-03-14 15:30:00,32.08,32.22,32.08,32.11,414290.0,29.725,29.8547,29.725,29.7528,414290.0
2019-03-15 09:30:00,32.34,32.43,32.3,32.41,145301.0,29.9659,30.0493,29.9288,30.0308,145301.0
2019-03-15 10:00:00,32.38,32.62,32.36,32.52,216812.0,30.003,30.2253,29.9844,30.1327,216812.0
2019-03-15 10:30:00,32.51,32.55,32.41,32.41,98073.0,30.1234,30.1605,30.0308,30.0308,98073.0
2019-03-15 11:00:00,32.42,32.46,32.28,32.3,189975.0,30.04,30.0771,29.9103,29.9288,189975.0
2019-03-15 11:30:00,32.3,32.4,32.22,32.25,155424.0,29.9288,30.0215,29.8547,29.8825,155424.0
2019-03-15 12:00:00,32.25,32.35,32.24,32.27,92370.0,29.8825,29.9752,29.8732,29.901,92370.0
2019-03-15 12:30:00,32.25,32.36,32.24,32.3,130962.0,29.8825,29.9844,29.8732,29.9288,130962.0
2019-03-15 13:00:00,32.31,32.34,32.26,32.28,124765.0,29.9381,29.9659,29.8918,29.9103,124765.0
2019-03-15 13:30:00,32.29,32.29,32.23,32.24,54539.0,29.9196,29.9196,29.864,29.8732,54539.0
2019-03-15 14:00:00,32.24,32.25,32.1,32.1,135495.0,29.8732,29.8825,29.7435,29.7435,135495.0
2019-03-15 14:30:00,32.08,32.1,32.01,32.1,73809.0,29.725,29.7435,29.6601,29.7435,73809.0
2019-03-15 15:00:00,32.1,32.11,32.06,32.09,99390.0,29.7435,29.7528,29.7065,29.7342,99390.0
2019-03-15 15:30:00,32.09,32.39,32.09,32.33,723271.0,29.7342,30.0122,29.7342,29.9566,723271.0
2019-03-18 09:30:00,32.51,32.57,32.29,32.29,259620.0,30.1234,30.179,29.9196,29.9196,259620.0
2019-03-18 10:00:00,32.27,32.34,32.23,32.3,238862.0,29.901,29.9659,29.864,29.9288,238862.0
2019-03-18 10:30:00,32.29,32.46,32.29,32.44,203437.0,29.9196,30.0771,29.9196,30.0586,203437.0
2019-03-18 11:00:00,32.44,32.46,32.27,32.28,180966.0,30.0586,30.0771,29.901,29.9103,180966.0
2019-03-18 11:30:00,32.27,32.29,32.11,32.17,262874.0,29.901,29.9196,29.7528,29.8084,262874.0
2019-03-18 12:00:00,32.17,32.28,32.14,32.17,54743.0,29.8084,29.9103,29.7806,29.8084,54743.0
2019-03-18 12:30:00,32.15,32.15,31.99,32.0,97613.0,29.7898,29.7898,29.6416,29.6509,97613.0
2019-03-18 13:00:00,32.0,32.0,31.87,31.95,69518.0,29.6509,29.6509,29.5304,29.6045,69518.0
2019-03-18 13:30:00,31.96,32.0,31.9,31.97,128465.0,29.6138,29.6509,29.5582,29.6231,128465.0
2019-03-18 14:00:00,31.95,31.98,31.92,31.94,48048.0,29.6045,29.6323,29.5767,29.5953,48048.0
2019-03-18 14:30:00,31.95,31.97,31.86,31.92,81990.0,29.6045,29.6231,29.5211,29.5767,81990.0
2019-03-18 15:00:00,31.92,31.97,31.89,31.96,104540.0,29.5767,29.6231,29.5489,29.6138,104540.0
2019-03-18 15:30:00,31.95,32.05,31.94,32.01,179490.0,29.6045,29.6972,29.5953,29.6601,179490.0
2019-03-19 09:30:00,32.46,32.49,32.31,32.37,239741.0,30.0771,30.1049,29.9381,29.9937,239741.0
2019-03-19 10:00:00,32.4,32.41,32.18,32.28,177326.0,30.0215,30.0308,29.8176,29.9103,177326.0
2019-03-19 10:30:00,32.28,32.31,32.21,32.3,72405.0,29.9103,29.9381,29.8454,29.9288,72405.0
2019-03-19 11:00:00,32.3,32.39,32.26,32.38,86684.0,29.9288,30.0122,29.8918,30.003,86684.0
2019-03-19 11:30:00,32.39,32.46,32.3,32.3,132612.0,30.0122,30.0771,29.9288,29.9288,132612.0
2019-03-19 12:00:00,32.31,32.44,32.31,32.43,97461.0,29.9381,30.0586,29.9381,30.0493,97461.0
2019-03-19 12:30:00,32.44,32.44,32.27,32.34,161190.0,30.0586,30.0586,29.901,29.9659,161190.0
2019-03-19 13:00:00,32.35,32.38,32.29,32.33,94730.0,29.9752,30.003,29.9196,29.9566,94730.0
2019-03-19 13:30:00,32.34,32.41,32.34,32.38,69305.0,29.9659,30.0308,29.9659,30.003,69305.0
2019-03-19 14:00:00,32.38,32.42,32.38,32.4,89892.0,30.003,30.04,30.003,30.0215,89892.0
2019-03-19 14:30:00,32.4,32.46,32.38,32.38,66958.0,30.0215,30.0771,30.003,30.003,66958.0
2019-03-19 15:00:00,32.39,32.41,32.33,32.37,70607.0,30.0122,30.0308,29.9566,29.9937,70607.0
2019-03-19 15:30:00,32.37,32.38,32.21,32.22,377605.0,29.9937,30.003,29.8454,29.8547,377605.0
2019-03-20 09:30:00,32.36,32.42,32.09,32.11,129709.0,29.9844,30.04,29.7342,29.7528,129709.0
2019-03-20 10:00:00,32.11,32.14,32.03,32.14,184243.0,29.7528,29.7806,29.6787,29.7806,184243.0
2019-03-20 10:30:00,32.15,32.22,32.02,32.13,167736.0,29.7898,29.8547,29.6694,29.7713,167736.0
2019-03-20 11:00:00,32.13,32.16,32.07,32.08,65664.0,29.7713,29.7991,29.7157,29.725,65664.0
2019-03-20 11:30:00,32.08,32.09,31.92,31.98,109434.0,29.725,29.7342,29.5767,29.6323,109434.0
2019-03-20 12:00:00,31.97,32.08,31.94,32.05,82435.0,29.6231,29.725,29.5953,29.6972,82435.0
2019-03-20 12:30:00,32.05,32.06,31.95,31.98,77202.0,29.6972,29.7065,29.6045,29.6323,77202.0
2019-03-20 13:00:00,31.97,32.15,31.96,32.13,115461.0,29.6231,29.7898,29.6138,29.7713,115461.0
2019-03-20 13:30:00,32.13,32.28,32.1,32.2,90074.0,29.7713,29.9103,29.7435,29.8362,90074.0
2019-03-20 14:00:00,32.2,33.07,32.2,33.07,783061.0,29.8362,30.6423,29.8362,30.6423,783061.0
2019-03-20 14:30:00,33.06,33.22,32.88,33.14,888705.0,30.633,30.7813,30.4663,30.7072,888705.0
2019-03-20 15:00:00,33.14,33.19,33.07,33.13,420718.0,30.7072,30.7535,30.6423,30.6979,420718.0
2019-03-20 15:30:00,33.13,33.18,33.02,33.09,802289.0,30.6979,30.7442,30.596,30.6608,802289.0
2019-03-21 09:30:00,33.19,33.28,32.74,32.74,436507.0,30.7535,30.8369,30.3365,30.3365,436507.0
2019-03-21 10:00:00,32.74,32.94,32.71,32.92,269667.0,30.3365,30.5219,30.3087,30.5033,269667.0
2019-03-21 10:30:00,32.91,33.06,32.84,32.86,175796.0,30.4941,30.633,30.4292,30.4477,175796.0
2019-03-21 11:00:00,32.88,32.96,32.8,32.91,97160.0,30.4663,30.5404,30.3921,30.4941,97160.0
2019-03-21 11:30:00,32.91,32.93,32.78,32.86,63609.0,30.4941,30.5126,30.3736,30.4477,63609.0
2019-03-21 12:00:00,32.81,32.9,32.55,32.59,225216.0,30.4014,30.4848,30.1605,30.1975,225216.0
2019-03-21 12:30:00,32.59,32.66,32.49,32.66,164497.0,30.1975,30.2624,30.1049,30.2624,164497.0
2019-03-21 13:00:00,32.66,32.76,32.64,32.76,110313.0,30.2624,30.3551,30.2439,30.3551,110313.0
2019-03-21 13:30:00,32.76,32.84,32.68,32.84,166251.0,30.3551,30.4292,30.2809,30.4292,166251.0
2019-03-21 14:00:00,32.84,33.0,32.83,33.0,126002.0,30.4292,30.5774,30.4199,30.5774,126002.0
2019-03-21 14:30:00,33.01,33.1,32.96,33.1,162368.0,30.5867,30.6701,30.5404,30.6701,162368.0
2019-03-21 15:00:00,33.11,33.17,33.04,33.11,272479.0,30.6794,30.735,30.6145,30.6794,272479.0
2019-03-21 15:30:00,33.11,33.13,33.03,33.11,420942.0,30.6794,30.6979,30.6052,30.6794,420942.0
2019-03-22 09:30:00,32.7,33.13,32.67,33.04,551053.0,30.2995,30.6979,30.2717,30.6145,551053.0
2019-03-22 10:00:00,33.01,33.11,32.87,32.91,200893.0,30.5867,30.6794,30.457,30.4941,200893.0
2019-03-22 10:30:00,32.91,32.91,32.68,32.76,190363.0,30.4941,30.4941,30.2809,30.3551,190363.0
2019-03-22 11:00:00,32.75,32.76,32.64,32.75,238648.0,30.3458,30.3551,30.2439,30.3458,238648.0
2019-03-22 11:30:00,32.75,32.85,32.71,32.85,119295.0,30.3458,30.4385,30.3087,30.4385,119295.0
2019-03-22 12:00:00,32.83,32.86,32.71,32.73,97757.0,30.4199,30.4477,30.3087,30.3273,97757.0
2019-03-22 12:30:00,32.72,32.72,32.56,32.6,206837.0,30.318,30.318,30.1697,30.2068,206837.0
2019-03-22 13:00:00,32.59,32.73,32.58,32.73,81304.0,30.1975,30.3273,30.1883,30.3273,81304.0
2019-03-22 13:30:00,32.73,32.79,32.69,32.71,99614.0,30.3273,30.3829,30.2902,30.3087,99614.0
2019-03-22 14:00:00,32.71,32.77,32.61,32.76,84848.0,30.3087,30.3643,30.2161,30.3551,84848.0
2019-03-22 14:30:00,32.77,32.85,32.75,32.8,128324.0,30.3643,30.4385,30.3458,30.3921,128324.0
2019-03-22 15:00:00,32.81,32.82,32.77,32.8,86505.0,30.4014,30.4107,30.3643,30.3921,86505.0
2019-03-22 15:30:00,32.8,32.87,32.69,32.72,498177.0,30.3921,30.457,30.2902,30.318,498177.0
2019-03-25 09:30:00,33.04,33.11,32.86,33.09,410113.0,30.6145,30.6794,30.4477,30.6608,410113.0
2019-03-25 10:00:00,33.1,33.27,33.09,33.23,238501.0,30.6701,30.8276,30.6608,30.7906,238501.0
2019-03-25 10:30:00,33.22,33.27,33.0,33.14,165109.0,30.7813,30.8276,30.5774,30.7072,165109.0
2019-03-25 11:00:00,33.14,33.32,33.11,33.32,235612.0,30.7072,30.874,30.6794,30.874,235612.0
2019-03-25 11:30:00,33.31,33.4,33.27,33.3,142577.0,30.8647,30.9481,30.8276,30.8554,142577.0
2019-03-25 12:00:00,33.31,33.38,33.27,33.27,103904.0,30.8647,30.9295,30.8276,30.8276,103904.0
2019-03-25 12:30:00,33.3,33.4,33.27,33.36,140953.0,30.8554,30.9481,30.8276,30.911,140953.0
2019-03-25 13:00:00,33.34,33.41,33.33,33.4,114112.0,30.8925,30.9573,30.8832,30.9481,114112.0
2019-03-25 13:30:00,33.4,33.5,33.34,33.47,185972.0,30.9481,31.0407,30.8925,31.0129,185972.0
2019-03-25 14:00:00,33.46,33.58,33.44,33.52,328565.0,31.0037,31.1149,30.9851,31.0593,328565.0
2019-03-25 14:30:00,33.53,33.56,33.44,33.5,204658.0,31.0685,31.0963,30.9851,31.0407,204658.0
2019-03-25 15:00:00,33.5,33.55,33.46,33.47,154402.0,31.0407,31.0871,31.0037,31.0129,154402.0
2019-03-25 15:30:00,33.46,33.51,33.42,33.47,626333.0,31.0037,31.05,30.9666,31.0129,626333.0
2019-03-26 09:30:00,33.35,33.35,33.1,33.14,420662.0,30.9018,30.9018,30.6701,30.7072,420662.0
2019-03-26 10:00:00,33.15,33.33,33.15,33.16,198473.0,30.7164,30.8832,30.7164,30.7257,198473.0
2019-03-26 10:30:00,33.16,33.36,33.13,33.29,134445.0,30.7257,30.911,30.6979,30.8462,134445.0
2019-03-26 11:00:00,33.3,33.41,33.24,33.41,120946.0,30.8554,30.9573,30.7998,30.9573,120946.0
2019-03-26 11:30:00,33.4,33.47,33.33,33.37,104833.0,30.9481,31.0129,30.8832,30.9203,104833.0
2019-03-26 12:00:00,33.33,33.39,33.3,33.37,80014.0,30.8832,30.9388,30.8554,30.9203,80014.0
2019-03-26 12:30:00,33.37,33.52,33.35,33.47,125693.0,30.9203,31.0593,30.9018,31.0129,125693.0
2019-03-26 13:00:00,33.49,33.54,33.39,33.49,109253.0,31.0315,31.0778,30.9388,31.0315,109253.0
2019-03-26 13:30:00,33.49,33.54,33.44,33.5,71874.0,31.0315,31.0778,30.9851,31.0407,71874.0
2019-03-26 14:00:00,33.5,33.56,33.48,33.51,96279.0,31.0407,31.0963,31.0222,31.05,96279.0
2019-03-26 14:30:00,33.51,33.56,33.46,33.53,123781.0,31.05,31.0963,31.0037,31.0685,123781.0
2019-03-26 15:00:00,33.54,33.54,33.44,33.46,81912.0,31.0778,31.0778,30.9851,31.0037,81912.0
2019-03-26 15:30:00,33.46,33.49,33.37,33.49,289902.0,31.0037,31.0315,30.9203,31.0315,289902.0
2019-03-27 09:30:00,33.33,33.52,33.1,33.26,430590.0,30.8832,31.0593,30.6701,30.8184,430590.0
2019-03-27 10:00:00,33.25,33.35,33.11,33.19,319664.0,30.8091,30.9018,30.6794,30.7535,319664.0
2019-03-27 10:30:00,33.19,33.28,33.14,33.25,248149.0,30.7535,30.8369,30.7072,30.8091,248149.0
2019-03-27 11:00:00,33.27,33.27,33.07,33.23,241911.0,30.8276,30.8276,30.6423,30.7906,241911.0
2019-03-27 11:30:00,33.23,33.23,33.07,33.09,216643.0,30.7906,30.7906,30.6423,30.6608,216643.0
2019-03-27 12:00:00,33.09,33.13,32.98,33.01,195046.0,30.6608,30.6979,30.5589,30.5867,195046.0
2019-03-27 12:30:00,33.01,33.15,32.98,33.12,89817.0,30.5867,30.7164,30.5589,30.6886,89817.0
2019-03-27 13:00:00,33.12,33.14,33.02,33.08,195305.0,30.6886,30.7072,30.596,30.6516,195305.0
2019-03-27 13:30:00,33.06,33.06,32.9,32.92,211213.0,30.633,30.633,30.4848,30.5033,211213.0
2019-03-27 14:00:00,32.91,32.93,32.83,32.92,170439.0,30.4941,30.5126,30.4199,30.5033,170439.0
2019-03-27 14:30:00,32.92,32.92,32.81,32.88,121628.0,30.5033,30.5033,30.4014,30.4663,121628.0
2019-03-27 15:00:00,32.85,32.92,32.81,32.88,151154.0,30.4385,30.5033,30.4014,30.4663,151154.0
2019-03-27 15:30:00,32.89,32.97,32.87,32.87,525346.0,30.4755,30.5496,30.457,30.457,525346.0
2019-03-28 09:30:00,32.3,32.36,32.04,32.11,407874.0,29.9288,29.9844,29.6879,29.7528,407874.0
2019-03-28 10:00:00,32.11,32.26,32.07,32.23,194244.0,29.7528,29.8918,29.7157,29.864,194244.0
2019-03-28 10:30:00,32.22,32.24,32.11,32.16,199849.0,29.8547,29.8732,29.7528,29.7991,199849.0
2019-03-28 11:00:00,32.16,32.19,32.0,32.01,336780.0,29.7991,29.8269,29.6509,29.6601,336780.0
2019-03-28 11:30:00,32.01,32.05,31.85,31.89,537878.0,29.6601,29.6972,29.5119,29.5489,537878.0
2019-03-28 12:00:00,31.88,31.9,31.71,31.74,366498.0,29.5397,29.5582,29.3821,29.4099,366498.0
2019-03-28 12:30:00,31.73,31.89,31.71,31.86,271443.0,29.4007,29.5489,29.3821,29.5211,271443.0
2019-03-28 13:00:00,31.87,31.94,31.83,31.83,174454.0,29.5304,29.5953,29.4933,29.4933,174454.0
2019-03-28 13:30:00,31.84,31.93,31.81,31.91,208075.0,29.5026,29.586,29.4748,29.5675,208075.0
2019-03-28 14:00:00,31.92,31.92,31.78,31.81,261418.0,29.5767,29.5767,29.447,29.4748,261418.0
2019-03-28 14:30:00,31.81,31.82,31.72,31.76,260081.0,29.4748,29.4841,29.3914,29.4285,260081.0
2019-03-28 15:00:00,31.76,31.79,31.72,31.75,247521.0,29.4285,29.4563,29.3914,29.4192,247521.0
2019-03-28 15:30:00,31.75,31.83,31.7,31.71,717492.0,29.4192,29.4933,29.3729,29.3821,717492.0
2019-03-29 09:30:00,32.07,32.14,31.96,32.02,361188.0,29.7157,29.7806,29.6138,29.6694,361188.0
2019-03-29 10:00:00,31.99,31.99,31.8,31.85,256165.0,29.6416,29.6416,29.4655,29.5119,256165.0
2019-03-29 10:30:00,31.85,31.92,31.78,31.92,235376.0,29.5119,29.5767,29.447,29.5767,235376.0
2019-03-29 11:00:00,31.92,31.95,31.83,31.95,68041.0,29.5767,29.6045,29.4933,29.6045,68041.0
2019-03-29 11:30:00,31.95,31.99,31.93,31.97,60375.0,29.6045,29.6416,29.586,29.6231,60375.0
2019-03-29 12:00:00,31.97,32.02,31.95,32.0,71989.0,29.6231,29.6694,29.6045,29.6509,71989.0
2019-03-29 12:30:00,32.0,32.08,31.95,31.96,85028.0,29.6509,29.725,29.6045,29.6138,85028.0
2019-03-29 13:00:00,31.98,31.99,31.91,31.93,26579.0,29.6323,29.6416,29.5675,29.586,26579.0
2019-03-29 13:30:00,31.9,31.9,31.83,31.87,77617.0,29.5582,29.5582,29.4933,29.5304,77617.0
2019-03-29 14:00:00,31.89,31.9,31.81,31.84,31623.0,29.5489,29.5582,29.4748,29.5026,31623.0
2019-03-29 14:30:00,31.85,31.87,31.82,31.83,67781.0,29.5119,29.5304,29.4841,29.4933,67781.0
2019-03-29 15:00:00,31.82,31.87,31.81,31.81,78477.0,29.4841,29.5304,29.4748,29.4748,78477.0
2019-03-29 15:30:00,31.81,31.85,31.71,31.74,668312.0,29.4748,29.5119,29.3821,29.4099,668312.0
2019-04-01 09:30:00,31.8,31.85,31.68,31.72,195900.0,29.4655,29.5119,29.3543,29.3914,195900.0
2019-04-01 10:00:00,31.71,31.71,31.33,31.44,331573.0,29.3821,29.3821,29.03,29.132,331573.0
2019-04-01 10:30:00,31.44,31.48,31.27,31.41,195405.0,29.132,29.169,28.9744,29.1042,195405.0
2019-04-01 11:00:00,31.41,31.42,31.08,31.17,378309.0,29.1042,29.1134,28.7984,28.8818,378309.0
2019-04-01 11:30:00,31.17,31.27,31.11,31.12,225642.0,28.8818,28.9744,28.8262,28.8355,225642.0
2019-04-01 12:00:00,31.12,31.13,31.01,31.11,238863.0,28.8355,28.8447,28.7335,28.8262,238863.0
2019-04-01 12:30:00,31.1,31.1,30.97,31.01,178480.0,28.8169,28.8169,28.6965,28.7335,178480.0
2019-04-01 13:00:00,31.0,31.08,30.91,30.91,195451.0,28.7243,28.7984,28.6409,28.6409,195451.0
2019-04-01 13:30:00,30.91,30.93,30.83,30.89,282948.0,28.6409,28.6594,28.5667,28.6223,282948.0
2019-04-01 14:00:00,30.89,30.9,30.78,30.81,243142.0,28.6223,28.6316,28.5204,28.5482,243142.0
2019-04-01 14:30:00,30.81,30.84,30.7,30.72,419764.0,28.5482,28.576,28.4463,28.4648,419764.0
2019-04-01 15:00:00,30.72,30.8,30.7,30.75,432819.0,28.4648,28.5389,28.4463,28.4926,432819.0
2019-04-01 15:30:00,30.75,30.89,30.75,30.87,488507.0,28.4926,28.6223,28.4926,28.6038,488507.0
2019-04-02 09:30:00,30.9,31.02,30.83,30.9,187347.0,28.6316,28.7428,28.5667,28.6316,187347.0
2019-04-02 10:00:00,30.9,31.01,30.85,30.91,208405.0,28.6316,28.7335,28.5853,28.6409,208405.0
2019-04-02 10:30:00,30.92,31.02,30.88,30.92,160608.0,28.6501,28.7428,28.6131,28.6501,160608.0
2019-04-02 11:00:00,30.92,30.98,30.84,30.93,194629.0,28.6501,28.7057,28.576,28.6594,194629.0
2019-04-02 11:30:00,30.91,30.98,30.85,30.94,58482.0,28.6409,28.7057,28.5853,28.6687,58482.0
2019-04-02 12:00:00,30.92,30.97,30.92,30.97,56287.0,28.6501,28.6965,28.6501,28.6965,56287.0
2019-04-02 12:30:00,30.97,30.99,30.93,30.97,25784.0,28.6965,28.715,28.6594,28.6965,25784.0
2019-04-02 13:00:00,30.97,31.09,30.96,31.06,84958.0,28.6965,28.8077,28.6872,28.7799,84958.0
2019-04-02 13:30:00,31.07,31.12,31.02,31.02,88614.0,28.7891,28.8355,28.7428,28.7428,88614.0
2019-04-02 14:00:00,31.03,31.05,31.02,31.05,44541.0,28.7521,28.7706,28.7428,28.7706,44541.0
2019-04-02 14:30:00,31.04,31.11,31.03,31.06,124919.0,28.7613,28.8262,28.7521,28.7799,124919.0
2019-04-02 15:00:00,31.06,31.07,30.98,30.98,52429.0,28.7799,28.7891,28.7057,28.7057,52429.0
2019-04-02 15:30:00,30.98,31.06,30.93,30.95,348342.0,28.7057,28.7799,28.6594,28.6779,348342.0
2019-04-03 09:30:00,30.99,31.1,30.89,30.94,247482.0,28.715,28.8169,28.6223,28.6687,247482.0
2019-04-03 10:00:00,30.94,31.21,30.94,31.08,405973.0,28.6687,28.9189,28.6687,28.7984,405973.0
2019-04-03 10:30:00,31.07,31.17,31.07,31.15,173002.0,28.7891,28.8818,28.7891,28.8633,173002.0
2019-04-03 11:00:00,31.15,31.19,31.04,31.06,124911.0,28.8633,28.9003,28.7613,28.7799,124911.0
2019-04-03 11:30:00,31.05,31.1,31.02,31.1,88452.0,28.7706,28.8169,28.7428,28.8169,88452.0
2019-04-03 12:00:00,31.09,31.19,31.08,31.15,73823.0,28.8077,28.9003,28.7984,28.8633,73823.0
2019-04-03 12:30:00,31.15,31.21,31.14,31.16,80303.0,28.8633,28.9189,28.854,28.8725,80303.0
2019-04-03 13:00:00,31.17,31.17,31.11,31.11,46046.0,28.8818,28.8818,28.8262,28.8262,46046.0
2019-04-03 13:30:00,31.11,31.13,31.08,31.11,89442.0,28.8262,28.8447,28.7984,28.8262,89442.0
2019-04-03 14:00:00,31.11,31.11,31.05,31.07,47306.0,28.8262,28.8262,28.7706,28.7891,47306.0
2019-04-03 14:30:00,31.06,31.15,31.06,31.13,41643.0,28.7799,28.8633,28.7799,28.8447,41643.0
2019-04-03 15:00:00,31.12,31.14,31.09,31.11,65737.0,28.8355,28.854,28.8077,28.8262,65737.0
2019-04-03 15:30:00,31.11,31.15,31.05,31.07,399987.0,28.8262,28.8633,28.7706,28.7891,399987.0
2019-04-04 09:30:00,30.65,30.76,30.57,30.68,257602.0,28.4,28.5019,28.3258,28.4278,257602.0
2019-04-04 10:00:00,30.69,30.89,30.69,30.88,183051.0,28.437,28.6223,28.437,28.6131,183051.0
2019-04-04 10:30:00,30.87,31.1,30.86,31.03,241078.0,28.6038,28.8169,28.5945,28.7521,241078.0
2019-04-04 11:00:00,31.02,31.12,31.01,31.11,103023.0,28.7428,28.8355,28.7335,28.8262,103023.0
2019-04-04 11:30:00,31.11,31.17,31.05,31.12,97435.0,28.8262,28.8818,28.7706,28.8355,97435.0
2019-04-04 12:00:00,31.12,31.19,31.11,31.16,135497.0,28.8355,28.9003,28.8262,28.8725,135497.0
2019-04-04 12:30:00,31.16,31.29,31.14,31.29,104049.0,28.8725,28.993,28.854,28.993,104049.0
2019-04-04 13:00:00,31.29,31.41,31.27,31.38,99394.0,28.993,29.1042,28.9744,29.0764,99394.0
2019-04-04 13:30:00,31.39,31.55,31.39,31.51,172065.0,29.0856,29.2339,29.0856,29.1968,172065.0
2019-04-04 14:00:00,31.52,31.66,31.48,31.65,158598.0,29.2061,29.3358,29.169,29.3266,158598.0
2019-04-04 14:30:00,31.65,31.76,31.59,31.68,187042.0,29.3266,29.4285,29.271,29.3543,187042.0
2019-04-04 15:00:00,31.68,31.78,31.66,31.78,152292.0,29.3543,29.447,29.3358,29.447,152292.0
2019-04-04 15:30:00,31.78,31.83,31.66,31.71,533383.0,29.447,29.4933,29.3358,29.3821,533383.0
2019-04-05 09:30:00,31.69,31.69,31.4,31.44,173206.0,29.3636,29.3636,29.0949,29.132,173206.0
2019-04-05 10:00:00,31.45,31.71,31.44,31.67,171272.0,29.1412,29.3821,29.132,29.3451,171272.0
2019-04-05 10:30:00,31.67,31.77,31.66,31.71,109402.0,29.3451,29.4377,29.3358,29.3821,109402.0
2019-04-05 11:00:00,31.7,31.75,31.67,31.69,117416.0,29.3729,29.4192,29.3451,29.3636,117416.0
2019-04-05 11:30:00,31.69,31.69,31.54,31.64,92703.0,29.3636,29.3636,29.2246,29.3173,92703.0
2019-04-05 12:00:00,31.64,31.68,31.64,31.64,56174.0,29.3173,29.3543,29.3173,29.3173,56174.0
2019-04-05 12:30:00,31.65,31.66,31.61,31.64,94219.0,29.3266,29.3358,29.2895,29.3173,94219.0
2019-04-05 13:00:00,31.64,31.74,31.63,31.73,94063.0,29.3173,29.4099,29.308,29.4007,94063.0
2019-04-05 13:30:00,31.72,31.73,31.68,31.71,56523.0,29.3914,29.4007,29.3543,29.3821,56523.0
2019-04-05 14:00:00,31.71,31.73,31.69,31.7,55220.0,29.3821,29.4007,29.3636,29.3729,55220.0
2019-04-05 14:30:00,31.7,31.75,31.69,31.74,129579.0,29.3729,29.4192,29.3636,29.4099,129579.0
2019-04-05 15:00:00,31.74,31.76,31.71,31.75,75298.0,29.4099,29.4285,29.3821,29.4192,75298.0
2019-04-05 15:30:00,31.76,31.79,31.7,31.77,344957.0,29.4285,29.4563,29.3729,29.4377,344957.0
2019-04-08 09:30:00,32.17,32.31,32.17,32.18,292565.0,29.8084,29.9381,29.8084,29.8176,292565.0
2019-04-08 10:00:00,32.17,32.33,32.15,32.32,155870.0,29.8084,29.9566,29.7898,29.9474,155870.0
2019-04-08 10:30:00,32.32,32.34,32.24,32.24,50466.0,29.9474,29.9659,29.8732,29.8732,50466.0
2019-04-08 11:00:00,32.25,32.25,31.97,32.06,261724.0,29.8825,29.8825,29.6231,29.7065,261724.0
2019-04-08 11:30:00,32.07,32.14,32.02,32.13,87218.0,29.7157,29.7806,29.6694,29.7713,87218.0
2019-04-08 12:00:00,32.13,32.23,32.13,32.22,78905.0,29.7713,29.864,29.7713,29.8547,78905.0
2019-04-08 12:30:00,32.21,32.26,32.2,32.25,49881.0,29.8454,29.8918,29.8362,29.8825,49881.0
2019-04-08 13:00:00,32.26,32.26,32.15,32.2,109835.0,29.8918,29.8918,29.7898,29.8362,109835.0
2019-04-08 13:30:00,32.2,32.24,32.17,32.22,101515.0,29.8362,29.8732,29.8084,29.8547,101515.0
2019-04-08 14:00:00,32.23,32.23,32.18,32.19,85273.0,29.864,29.864,29.8176,29.8269,85273.0
2019-04-08 14:30:00,32.17,32.2,32.17,32.19,79523.0,29.8084,29.8362,29.8084,29.8269,79523.0
2019-04-08 15:00:00,32.19,32.23,32.18,32.23,71819.0,29.8269,29.864,29.8176,29.864,71819.0
2019-04-08 15:30:00,32.23,32.29,32.21,32.28,487431.0,29.864,29.9196,29.8454,29.9103,487431.0
2019-04-09 09:30:00,32.44,32.5,32.32,32.32,239045.0,30.0586,30.1142,29.9474,29.9474,239045.0
2019-04-09 10:00:00,32.32,32.49,32.28,32.48,220809.0,29.9474,30.1049,29.9103,30.0956,220809.0
2019-04-09 10:30:00,32.49,32.54,32.43,32.46,195175.0,30.1049,30.1512,30.0493,30.0771,195175.0
2019-04-09 11:00:00,32.46,32.52,32.43,32.47,102650.0,30.0771,30.1327,30.0493,30.0864,102650.0
2019-04-09 11:30:00,32.47,32.49,32.43,32.49,123805.0,30.0864,30.1049,30.0493,30.1049,123805.0
2019-04-09 12:00:00,32.49,32.5,32.45,32.46,61210.0,30.1049,30.1142,30.0678,30.0771,61210.0
2019-04-09 12:30:00,32.46,32.48,32.33,32.35,77761.0,30.0771,30.0956,29.9566,29.9752,77761.0
2019-04-09 13:00:00,32.35,32.41,32.32,32.34,61810.0,29.9752,30.0308,29.9474,29.9659,61810.0
2019-04-09 13:30:00,32.33,32.42,32.32,32.41,101425.0,29.9566,30.04,29.9474,30.0308,101425.0
2019-04-09 14:00:00,32.41,32.46,32.4,32.44,78536.0,30.0308,30.0771,30.0215,30.0586,78536.0
2019-04-09 14:30:00,32.45,32.47,32.42,32.44,84627.0,30.0678,30.0864,30.04,30.0586,84627.0
2019-04-09 15:00:00,32.45,32.49,32.43,32.47,101203.0,30.0678,30.1049,30.0493,30.0864,101203.0
2019-04-09 15:30:00,32.47,32.52,32.44,32.48,502579.0,30.0864,30.1327,30.0586,30.0956,502579.0
2019-04-10 09:30:00,32.41,32.52,32.36,32.42,190937.0,30.0308,30.1327,29.9844,30.04,190937.0
2019-04-10 10:00:00,32.41,32.49,32.38,32.48,96036.0,30.0308,30.1049,30.003,30.0956,96036.0
2019-04-10 10:30:00,32.48,32.5,32.36,32.42,99712.0,30.0956,30.1142,29.9844,30.04,99712.0
2019-04-10 11:00:00,32.44,32.47,32.39,32.46,103772.0,30.0586,30.0864,30.0122,30.0771,103772.0
2019-04-10 11:30:00,32.47,32.5,32.42,32.5,42875.0,30.0864,30.1142,30.04,30.1142,42875.0
2019-04-10 12:00:00,32.51,32.51,32.45,32.49,56057.0,30.1234,30.1234,30.0678,30.1049,56057.0
2019-04-10 12:30:00,32.49,32.55,32.49,32.53,78878.0,30.1049,30.1605,30.1049,30.1419,78878.0
2019-04-10 13:00:00,32.53,32.58,32.53,32.53,65864.0,30.1419,30.1883,30.1419,30.1419,65864.0
2019-04-10 13:30:00,32.53,32.58,32.5,32.53,73614.0,30.1419,30.1883,30.1142,30.1419,73614.0
2019-04-10 14:00:00,32.56,32.56,32.24,32.24,196804.0,30.1697,30.1697,29.8732,29.8732,196804.0
2019-04-10 14:30:00,32.24,32.26,32.07,32.1,171680.0,29.8732,29.8918,29.7157,29.7435,171680.0
2019-04-10 15:00:00,32.1,32.14,32.03,32.04,158053.0,29.7435,29.7806,29.6787,29.6879,158053.0
2019-04-10 15:30:00,32.04,32.09,32.0,32.05,622891.0,29.6879,29.7342,29.6509,29.6972,622891.0
2019-04-11 09:30:00,31.58,31.76,31.55,31.7,273151.0,29.2617,29.4285,29.2339,29.3729,273151.0
2019-04-11 10:00:00,31.71,31.79,31.62,31.67,258350.0,29.3821,29.4563,29.2988,29.3451,258350.0
2019-04-11 10:30:00,31.68,31.68,31.53,31.55,204372.0,29.3543,29.3543,29.2154,29.2339,204372.0
2019-04-11 11:00:00,31.55,31.55,31.42,31.44,266240.0,29.2339,29.2339,29.1134,29.132,266240.0
2019-04-11 11:30:00,31.43,31.48,31.35,31.43,242416.0,29.1227,29.169,29.0486,29.1227,242416.0
2019-04-11 12:00:00,31.43,31.45,31.32,31.39,116436.0,29.1227,29.1412,29.0208,29.0856,116436.0
2019-04-11 12:30:00,31.39,31.45,31.36,31.38,113901.0,29.0856,29.1412,29.0578,29.0764,113901.0
2019-04-11 13:00:00,31.39,31.42,31.3,31.31,155156.0,29.0856,29.1134,29.0022,29.0115,155156.0
2019-04-11 13:30:00,31.32,31.34,31.29,31.31,94680.0,29.0208,29.0393,28.993,29.0115,94680.0
2019-04-11 14:00:00,31.3,31.36,31.29,31.32,135432.0,29.0022,29.0578,28.993,29.0208,135432.0
2019-04-11 14:30:00,31.31,31.31,31.19,31.2,261073.0,29.0115,29.0115,28.9003,28.9096,261073.0
2019-04-11 15:00:00,31.2,31.34,31.19,31.32,193342.0,28.9096,29.0393,28.9003,29.0208,193342.0
2019-04-11 15:30:00,31.32,31.4,31.3,31.3,438311.0,29.0208,29.0949,29.0022,29.0022,438311.0
2019-04-12 09:30:00,31.34,31.45,31.21,31.41,265919.0,29.0393,29.1412,28.9189,29.1042,265919.0
2019-04-12 10:00:00,31.4,31.52,31.4,31.47,167458.0,29.0949,29.2061,29.0949,29.1598,167458.0
2019-04-12 10:30:00,31.44,31.44,31.28,31.33,121984.0,29.132,29.132,28.9837,29.03,121984.0
2019-04-12 11:00:00,31.32,31.44,31.31,31.4,70149.0,29.0208,29.132,29.0115,29.0949,70149.0
2019-04-12 11:30:00,31.4,31.4,31.27,31.28,66426.0,29.0949,29.0949,28.9744,28.9837,66426.0
2019-04-12 12:00:00,31.28,31.3,31.22,31.27,58320.0,28.9837,29.0022,28.9281,28.9744,58320.0
2019-04-12 12:30:00,31.27,31.28,31.16,31.18,80065.0,28.9744,28.9837,28.8725,28.8911,80065.0
2019-04-12 13:00:00,31.19,31.23,31.17,31.2,79483.0,28.9003,28.9374,28.8818,28.9096,79483.0
2019-04-12 13:30:00,31.19,31.21,31.14,31.2,76308.0,28.9003,28.9189,28.854,28.9096,76308.0
2019-04-12 14:00:00,31.2,31.25,31.18,31.2,89272.0,28.9096,28.9559,28.8911,28.9096,89272.0
2019-04-12 14:30:00,31.21,31.24,31.17,31.19,44856.0,28.9189,28.9466,28.8818,28.9003,44856.0
2019-04-12 15:00:00,31.19,31.19,31.12,31.14,57988.0,28.9003,28.9003,28.8355,28.854,57988.0
2019-04-12 15:30:00,31.14,31.21,31.11,31.13,410957.0,28.854,28.9189,28.8262,28.8447,410957.0
2019-04-15 09:30:00,30.77,30.87,30.61,30.85,348915.0,28.5112,28.6038,28.3629,28.5853,348915.0
2019-04-15 10:00:00,30.85,30.95,30.74,30.74,155154.0,28.5853,28.6779,28.4834,28.4834,155154.0
2019-04-15 10:30:00,30.74,30.91,30.72,30.9,201505.0,28.4834,28.6409,28.4648,28.6316,201505.0
2019-04-15 11:00:00,30.91,31.02,30.91,31.01,86370.0,28.6409,28.7428,28.6409,28.7335,86370.0
2019-04-15 11:30:00,31.01,31.12,31.01,31.02,135008.0,28.7335,28.8355,28.7335,28.7428,135008.0
2019-04-15 12:00:00,31.01,31.06,30.95,30.96,108385.0,28.7335,28.7799,28.6779,28.6872,108385.0
2019-04-15 12:30:00,30.97,31.07,30.97,31.02,93189.0,28.6965,28.7891,28.6965,28.7428,93189.0
2019-04-15 13:00:00,31.02,31.08,31.02,31.03,64737.0,28.7428,28.7984,28.7428,28.7521,64737.0
2019-04-15 13:30:00,31.02,31.05,30.98,31.02,50804.0,28.7428,28.7706,28.7057,28.7428,50804.0
2019-04-15 14:00:00,31.02,31.02,30.93,31.0,59044.0,28.7428,28.7428,28.6594,28.7243,59044.0
2019-04-15 14:30:00,30.99,30.99,30.92,30.95,82464.0,28.715,28.715,28.6501,28.6779,82464.0
2019-04-15 15:00:00,30.94,30.96,30.9,30.91,81657.0,28.6687,28.6872,28.6316,28.6409,81657.0
2019-04-15 15:30:00,30.91,30.95,30.87,30.94,551132.0,28.6409,28.6779,28.6038,28.6687,551132.0
2019-04-16 09:30:00,30.5,30.56,30.39,30.53,471749.0,28.261,28.3166,28.159,28.2888,471749.0
2019-04-16 10:00:00,30.54,30.58,30.43,30.45,219511.0,28.298,28.3351,28.1961,28.2146,219511.0
2019-04-16 10:30:00,30.46,30.58,30.43,30.55,123963.0,28.2239,28.3351,28.1961,28.3073,123963.0
2019-04-16 11:00:00,30.55,30.6,30.42,30.43,208460.0,28.3073,28.3536,28.1868,28.1961,208460.0
2019-04-16 11:30:00,30.42,30.48,30.4,30.48,162038.0,28.1868,28.2424,28.1683,28.2424,162038.0
2019-04-16 12:00:00,30.46,30.46,30.4,30.4,92852.0,28.2239,28.2239,28.1683,28.1683,92852.0
2019-04-16 12:30:00,30.39,30.42,30.35,30.37,199270.0,28.159,28.1868,28.122,28.1405,199270.0
2019-04-16 13:00:00,30.38,30.42,30.36,30.39,99872.0,28.1498,28.1868,28.1313,28.159,99872.0
2019-04-16 13:30:00,30.4,30.4,30.28,30.31,163299.0,28.1683,28.1683,28.0571,28.0849,163299.0
2019-04-16 14:00:00,30.31,30.39,30.31,30.34,138952.0,28.0849,28.159,28.0849,28.1127,138952.0
2019-04-16 14:30:00,30.34,30.41,30.34,30.35,236001.0,28.1127,28.1776,28.1127,28.122,236001.0
2019-04-16 15:00:00,30.36,30.38,30.32,30.34,204428.0,28.1313,28.1498,28.0942,28.1127,204428.0
2019-04-16 15:30:00,30.34,30.38,30.28,30.29,635488.0,28.1127,28.1498,28.0571,28.0664,635488.0
2019-04-17 09:30:00,30.25,30.45,30.22,30.44,232387.0,28.0293,28.2146,28.0015,28.2054,232387.0
2019-04-17 10:00:00,30.43,30.43,30.21,30.28,171457.0,28.1961,28.1961,27.9923,28.0571,171457.0
2019-04-17 10:30:00,30.28,30.3,30.19,30.19,105194.0,28.0571,28.0757,27.9737,27.9737,105194.0
2019-04-17 11:00:00,30.2,30.23,30.17,30.19,123287.0,27.983,28.0108,27.9552,27.9737,123287.0
2019-04-17 11:30:00,30.18,30.23,30.1,30.11,104297.0,27.9645,28.0108,27.8903,27.8996,104297.0
2019-04-17 12:00:00,30.11,30.15,30.08,30.15,122263.0,27.8996,27.9367,27.8718,27.9367,122263.0
2019-04-17 12:30:00,30.16,30.21,30.13,30.13,126463.0,27.9459,27.9923,27.9181,27.9181,126463.0
2019-04-17 13:00:00,30.14,30.23,30.12,30.22,88583.0,27.9274,28.0108,27.9089,28.0015,88583.0
2019-04-17 13:30:00,30.23,30.26,30.16,30.16,88906.0,28.0108,28.0386,27.9459,27.9459,88906.0
2019-04-17 14:00:00,30.15,30.2,30.13,30.13,50040.0,27.9367,27.983,27.9181,27.9181,50040.0
2019-04-17 14:30:00,30.13,30.14,30.06,30.07,103289.0,27.9181,27.9274,27.8533,27.8625,103289.0
2019-04-17 15:00:00,30.07,30.1,29.98,30.0,230301.0,27.8625,27.8903,27.7791,27.7977,230301.0
2019-04-17 15:30:00,29.99,30.2,29.99,30.19,428409.0,27.7884,27.983,27.7884,27.9737,428409.0
2019-04-18 09:30:00,30.11,30.29,30.06,30.15,201774.0,27.8996,28.0664,27.8533,27.9367,201774.0
2019-04-18 10:00:00,30.15,30.17,30.0,30.04,242110.0,27.9367,27.9552,27.7977,27.8347,242110.0
2019-04-18 10:30:00,30.05,30.13,30.05,30.11,117194.0,27.844,27.9181,27.844,27.8996,117194.0
2019-04-18 11:00:00,30.11,30.11,29.96,29.98,275261.0,27.8996,27.8996,27.7606,27.7791,275261.0
2019-04-18 11:30:00,29.98,29.98,29.81,29.83,647688.0,27.7791,27.7791,27.6216,27.6402,647688.0
2019-04-18 12:00:00,29.82,29.83,29.56,29.58,512666.0,27.6309,27.6402,27.39,27.4085,512666.0
2019-04-18 12:30:00,29.58,29.63,29.47,29.57,389930.0,27.4085,27.4548,27.3066,27.3992,389930.0
2019-04-18 13:00:00,29.57,29.62,29.51,29.62,268762.0,27.3992,27.4456,27.3436,27.4456,268762.0
2019-04-18 13:30:00,29.61,29.61,29.55,29.57,142987.0,27.4363,27.4363,27.3807,27.3992,142987.0
2019-04-18 14:00:00,29.57,29.6,29.54,29.57,197728.0,27.3992,27.427,27.3714,27.3992,197728.0
2019-04-18 14:30:00,29.56,29.59,29.52,29.56,245032.0,27.39,27.4178,27.3529,27.39,245032.0
2019-04-18 15:00:00,29.56,29.6,29.52,29.59,153940.0,27.39,27.427,27.3529,27.4178,153940.0
2019-04-18 15:30:00,29.58,29.61,29.55,29.58,1168251.0,27.4085,27.4363,27.3807,27.4085,1168251.0
2019-04-22 09:30:00,29.65,29.69,29.46,29.52,185035.0,27.4734,27.5104,27.2973,27.3529,185035.0
2019-04-22 10:00:00,29.5,29.61,29.44,29.59,95261.0,27.3344,27.4363,27.2788,27.4178,95261.0
2019-04-22 10:30:00,29.58,29.6,29.45,29.46,203524.0,27.4085,27.427,27.2881,27.2973,203524.0
2019-04-22 11:00:00,29.46,29.48,29.42,29.46,110045.0,27.2973,27.3159,27.2603,27.2973,110045.0
2019-04-22 11:30:00,29.45,29.45,29.28,29.29,90184.0,27.2881,27.2881,27.1305,27.1398,90184.0
2019-04-22 12:00:00,29.28,29.31,29.24,29.26,155953.0,27.1305,27.1583,27.0935,27.112,155953.0
2019-04-22 12:30:00,29.25,29.25,29.15,29.17,140818.0,27.1027,27.1027,27.0101,27.0286,140818.0
2019-04-22 13:00:00,29.17,29.27,29.17,29.24,196303.0,27.0286,27.1213,27.0286,27.0935,196303.0
2019-04-22 13:30:00,29.24,29.28,29.17,29.17,110962.0,27.0935,27.1305,27.0286,27.0286,110962.0
2019-04-22 14:00:00,29.18,29.2,29.08,29.09,166827.0,27.0379,27.0564,26.9452,26.9545,166827.0
2019-04-22 14:30:00,29.1,29.14,29.06,29.06,178859.0,26.9637,27.0008,26.9267,26.9267,178859.0
2019-04-22 15:00:00,29.06,29.06,28.9,28.97,298544.0,26.9267,26.9267,26.7784,26.8433,298544.0
2019-04-22 15:30:00,28.97,29.0,28.91,28.97,606475.0,26.8433,26.8711,26.7877,26.8433,606475.0
2019-04-23 09:30:00,28.7,28.98,28.61,28.93,459449.0,26.5931,26.8526,26.5097,26.8062,459449.0
2019-04-23 10:00:00,28.91,28.96,28.72,28.89,156598.0,26.7877,26.834,26.6116,26.7692,156598.0
2019-04-23 10:30:00,28.89,28.91,28.75,28.88,172983.0,26.7692,26.7877,26.6394,26.7599,172983.0
2019-04-23 11:00:00,28.88,28.91,28.75,28.82,169384.0,26.7599,26.7877,26.6394,26.7043,169384.0
2019-04-23 11:30:00,28.81,28.92,28.77,28.85,131082.0,26.695,26.797,26.658,26.7321,131082.0
2019-04-23 12:00:00,28.85,28.99,28.83,28.95,145208.0,26.7321,26.8618,26.7136,26.8248,145208.0
2019-04-23 12:30:00,28.95,28.97,28.9,28.93,91824.0,26.8248,26.8433,26.7784,26.8062,91824.0
2019-04-23 13:00:00,28.93,28.98,28.89,28.89,59885.0,26.8062,26.8526,26.7692,26.7692,59885.0
2019-04-23 13:30:00,28.88,28.94,28.88,28.91,67589.0,26.7599,26.8155,26.7599,26.7877,67589.0
2019-04-23 14:00:00,28.9,28.92,28.85,28.85,90398.0,26.7784,26.797,26.7321,26.7321,90398.0
2019-04-23 14:30:00,28.85,28.85,28.8,28.81,36397.0,26.7321,26.7321,26.6858,26.695,36397.0
2019-04-23 15:00:00,28.8,28.83,28.77,28.8,155155.0,26.6858,26.7136,26.658,26.6858,155155.0
2019-04-23 15:30:00,28.8,28.84,28.78,28.79,486121.0,26.6858,26.7228,26.6672,26.6765,486121.0
2019-04-24 09:30:00,28.85,28.88,28.71,28.76,410746.0,26.7321,26.7599,26.6024,26.6487,410746.0
2019-04-24 10:00:00,28.75,28.98,28.69,28.97,300949.0,26.6394,26.8526,26.5838,26.8433,300949.0
2019-04-24 10:30:00,28.97,29.22,28.97,29.22,365421.0,26.8433,27.0749,26.8433,27.0749,365421.0
2019-04-24 11:00:00,29.22,29.49,29.22,29.37,471266.0,27.0749,27.3251,27.0749,27.2139,471266.0
2019-04-24 11:30:00,29.37,29.57,29.35,29.49,265997.0,27.2139,27.3992,27.1954,27.3251,265997.0
2019-04-24 12:00:00,29.49,29.52,29.42,29.49,141275.0,27.3251,27.3529,27.2603,27.3251,141275.0
2019-04-24 12:30:00,29.48,29.5,29.26,29.28,178696.0,27.3159,27.3344,27.112,27.1305,178696.0
2019-04-24 13:00:00,29.27,29.56,29.27,29.56,167162.0,27.1213,27.39,27.1213,27.39,167162.0
2019-04-24 13:30:00,29.55,29.6,29.51,29.54,77318.0,27.3807,27.427,27.3436,27.3714,77318.0
2019-04-24 14:00:00,29.54,29.55,29.35,29.38,94180.0,27.3714,27.3807,27.1954,27.2232,94180.0
2019-04-24 14:30:00,29.38,29.42,29.35,29.4,85193.0,27.2232,27.2603,27.1954,27.2417,85193.0
2019-04-24 15:00:00,29.4,29.44,29.4,29.4,46454.0,27.2417,27.2788,27.2417,27.2417,46454.0
2019-04-24 15:30:00,29.4,29.41,29.28,29.34,404988.0,27.2417,27.251,27.1305,27.1861,404988.0
2019-04-25 09:30:00,29.43,29.72,29.36,29.57,623962.0,27.2695,27.5382,27.2047,27.3992,623962.0
2019-04-25 10:00:00,29.58,29.7,29.56,29.64,340879.0,27.4085,27.5197,27.39,27.4641,340879.0
2019-04-25 10:30:00,29.62,29.71,29.5,29.5,162624.0,27.4456,27.529,27.3344,27.3344,162624.0
2019-04-25 11:00:00,29.5,29.56,29.32,29.33,157665.0,27.3344,27.39,27.1676,27.1769,157665.0
2019-04-25 11:30:00,29.33,29.35,29.15,29.24,234021.0,27.1769,27.1954,27.0101,27.0935,234021.0
2019-04-25 12:00:00,29.22,29.36,29.18,29.18,90689.0,27.0749,27.2047,27.0379,27.0379,90689.0
2019-04-25 12:30:00,29.17,29.22,29.13,29.18,75009.0,27.0286,27.0749,26.9915,27.0379,75009.0
2019-04-25 13:00:00,29.17,29.19,29.08,29.13,71483.0,27.0286,27.0471,26.9452,26.9915,71483.0
2019-04-25 13:30:00,29.13,29.18,29.09,29.16,101581.0,26.9915,27.0379,26.9545,27.0193,101581.0
2019-04-25 14:00:00,29.17,29.2,29.15,29.17,61081.0,27.0286,27.0564,27.0101,27.0286,61081.0
2019-04-25 14:30:00,29.17,29.2,29.08,29.17,126030.0,27.0286,27.0564,26.9452,27.0286,126030.0
2019-04-25 15:00:00,29.18,29.22,29.08,29.1,90097.0,27.0379,27.0749,26.9452,26.9637,90097.0
2019-04-25 15:30:00,29.11,29.2,29.1,29.19,264483.0,26.973,27.0564,26.9637,27.0471,264483.0
2019-04-26 09:30:00,29.52,29.87,29.52,29.76,274612.0,27.3529,27.6772,27.3529,27.5753,274612.0
2019-04-26 10:00:00,29.78,29.93,29.74,29.8,253717.0,27.5938,27.7328,27.5568,27.6124,253717.0
2019-04-26 10:30:00,29.81,30.0,29.81,29.89,138988.0,27.6216,27.7977,27.6216,27.6958,138988.0
2019-04-26 11:00:00,29.9,30.1,29.9,30.02,168738.0,27.705,27.8903,27.705,27.8162,168738.0
2019-04-26 11:30:00,30.02,30.08,29.96,30.03,132251.0,27.8162,27.8718,27.7606,27.8255,132251.0
2019-04-26 12:00:00,30.03,30.08,30.0,30.06,117710.0,27.8255,27.8718,27.7977,27.8533,117710.0
2019-04-26 12:30:00,30.08,30.17,30.06,30.14,120991.0,27.8718,27.9552,27.8533,27.9274,120991.0
2019-04-26 13:00:00,30.16,30.17,30.05,30.08,104786.0,27.9459,27.9552,27.844,27.8718,104786.0
2019-04-26 13:30:00,30.08,30.15,30.03,30.14,133178.0,27.8718,27.9367,27.8255,27.9274,133178.0
2019-04-26 14:00:00,30.15,30.18,30.12,30.14,151756.0,27.9367,27.9645,27.9089,27.9274,151756.0
2019-04-26 14:30:00,30.15,30.26,30.15,30.22,187394.0,27.9367,28.0386,27.9367,28.0015,187394.0
2019-04-26 15:00:00,30.22,30.26,30.21,30.23,141774.0,28.0015,28.0386,27.9923,28.0108,141774.0
2019-04-26 15:30:00,30.22,30.22,30.08,30.11,430557.0,28.0015,28.0015,27.8718,27.8996,430557.0
2019-04-29 09:30:00,29.87,29.87,29.47,29.49,279051.0,27.6772,27.6772,27.3066,27.3251,279051.0
2019-04-29 10:00:00,29.5,29.65,29.5,29.5,259634.0,27.3344,27.4734,27.3344,27.3344,259634.0
2019-04-29 10:30:00,29.5,29.58,29.43,29.55,228658.0,27.3344,27.4085,27.2695,27.3807,228658.0
2019-04-29 11:00:00,29.54,29.54,29.38,29.38,96859.0,27.3714,27.3714,27.2232,27.2232,96859.0
2019-04-29 11:30:00,29.38,29.41,29.25,29.28,88815.0,27.2232,27.251,27.1027,27.1305,88815.0
2019-04-29 12:00:00,29.28,29.34,29.21,29.29,84225.0,27.1305,27.1861,27.0657,27.1398,84225.0
2019-04-29 12:30:00,29.3,29.33,29.25,29.26,61101.0,27.1491,27.1769,27.1027,27.112,61101.0
2019-04-29 13:00:00,29.26,29.29,29.22,29.28,66169.0,27.112,27.1398,27.0749,27.1305,66169.0
2019-04-29 13:30:00,29.28,29.28,29.2,29.2,109443.0,27.1305,27.1305,27.0564,27.0564,109443.0
2019-04-29 14:00:00,29.2,29.29,29.2,29.22,148432.0,27.0564,27.1398,27.0564,27.0749,148432.0
2019-04-29 14:30:00,29.22,29.31,29.19,29.25,143811.0,27.0749,27.1583,27.0471,27.1027,143811.0
2019-04-29 15:00:00,29.25,29.28,29.2,29.22,201008.0,27.1027,27.1305,27.0564,27.0749,201008.0
2019-04-29 15:30:00,29.22,29.34,29.22,29.34,468778.0,27.0749,27.1861,27.0749,27.1861,468778.0
2019-04-30 09:30:00,29.33,29.65,29.32,29.49,217522.0,27.1769,27.4734,27.1676,27.3251,217522.0
2019-04-30 10:00:00,29.48,29.5,29.35,29.39,64122.0,27.3159,27.3344,27.1954,27.2325,64122.0
2019-04-30 10:30:00,29.4,29.44,29.27,29.35,92511.0,27.2417,27.2788,27.1213,27.1954,92511.0
2019-04-30 11:00:00,29.36,29.53,29.35,29.5,80475.0,27.2047,27.3622,27.1954,27.3344,80475.0
2019-04-30 11:30:00,29.51,29.52,29.41,29.42,27009.0,27.3436,27.3529,27.251,27.2603,27009.0
2019-04-30 12:00:00,29.41,29.48,29.41,29.48,53738.0,27.251,27.3159,27.251,27.3159,53738.0
2019-04-30 12:30:00,29.48,29.52,29.45,29.52,49309.0,27.3159,27.3529,27.2881,27.3529,49309.0
2019-04-30 13:00:00,29.52,29.52,29.46,29.47,35493.0,27.3529,27.3529,27.2973,27.3066,35493.0
2019-04-30 13:30:00,29.48,29.51,29.44,29.46,34374.0,27.3159,27.3436,27.2788,27.2973,34374.0
2019-04-30 14:00:00,29.45,29.45,29.31,29.34,97273.0,27.2881,27.2881,27.1583,27.1861,97273.0
2019-04-30 14:30:00,29.33,29.34,29.29,29.3,66100.0,27.1769,27.1861,27.1398,27.1491,66100.0
2019-04-30 15:00:00,29.31,29.37,29.28,29.34,37392.0,27.1583,27.2139,27.1305,27.1861,37392.0
2019-04-30 15:30:00,29.34,29.37,29.32,29.33,214543.0,27.1861,27.2139,27.1676,27.1769,214543.0
2019-05-01 09:30:00,29.24,29.31,28.91,28.98,148305.0,27.0935,27.1583,26.7877,26.8526,148305.0
2019-05-01 10:00:00,29.04,29.26,29.04,29.08,128372.0,26.9082,27.112,26.9082,26.9452,128372.0
2019-05-01 10:30:00,29.09,29.09,28.88,28.91,93820.0,26.9545,26.9545,26.7599,26.7877,93820.0
2019-05-01 11:00:00,28.91,28.94,28.84,28.88,107756.0,26.7877,26.8155,26.7228,26.7599,107756.0
2019-05-01 11:30:00,28.89,29.0,28.88,28.94,75326.0,26.7692,26.8711,26.7599,26.8155,75326.0
2019-05-01 12:00:00,28.94,28.95,28.85,28.87,91820.0,26.8155,26.8248,26.7321,26.7506,91820.0
2019-05-01 12:30:00,28.88,28.93,28.84,28.86,57462.0,26.7599,26.8062,26.7228,26.7414,57462.0
2019-05-01 13:00:00,28.86,28.94,28.86,28.94,60148.0,26.7414,26.8155,26.7414,26.8155,60148.0
2019-05-01 13:30:00,28.92,28.94,28.9,28.9,69846.0,26.797,26.8155,26.7784,26.7784,69846.0
2019-05-01 14:00:00,28.92,29.63,28.92,29.33,295910.0,26.797,27.4548,26.797,27.1769,295910.0
2019-05-01 14:30:00,29.31,29.31,28.58,28.71,792100.0,27.1583,27.1583,26.4819,26.6024,792100.0
2019-05-01 15:00:00,28.7,28.87,28.67,28.85,279976.0,26.5931,26.7506,26.5653,26.7321,279976.0
2019-05-01 15:30:00,28.86,28.93,28.81,28.82,327895.0,26.7414,26.8062,26.695,26.7043,327895.0
2019-05-02 09:30:00,28.37,28.39,28.14,28.29,365219.0,26.2873,26.3059,26.0742,26.2132,365219.0
2019-05-02 10:00:00,28.3,28.39,28.08,28.11,208065.0,26.2225,26.3059,26.0186,26.0464,208065.0
2019-05-02 10:30:00,28.11,28.2,28.05,28.19,168771.0,26.0464,26.1298,25.9908,26.1206,168771.0
2019-05-02 11:00:00,28.19,28.52,28.19,28.52,238881.0,26.1206,26.4263,26.1206,26.4263,238881.0
2019-05-02 11:30:00,28.51,28.51,28.29,28.31,219093.0,26.4171,26.4171,26.2132,26.2317,219093.0
2019-05-02 12:00:00,28.31,28.45,28.28,28.43,142017.0,26.2317,26.3615,26.2039,26.3429,142017.0
2019-05-02 12:30:00,28.42,28.45,28.32,28.37,102473.0,26.3337,26.3615,26.241,26.2873,102473.0
2019-05-02 13:00:00,28.37,28.39,28.23,28.25,101062.0,26.2873,26.3059,26.1576,26.1761,101062.0
2019-05-02 13:30:00,28.24,28.28,28.21,28.23,73265.0,26.1669,26.2039,26.1391,26.1576,73265.0
2019-05-02 14:00:00,28.24,28.28,28.2,28.26,73769.0,26.1669,26.2039,26.1298,26.1854,73769.0
2019-05-02 14:30:00,28.26,28.26,28.18,28.21,100099.0,26.1854,26.1854,26.1113,26.1391,100099.0
2019-05-02 15:00:00,28.2,28.25,28.18,28.2,185229.0,26.1298,26.1761,26.1113,26.1298,185229.0
2019-05-02 15:30:00,28.2,28.27,28.15,28.19,651095.0,26.1298,26.1947,26.0835,26.1206,651095.0
2019-05-03 09:30:00,28.46,28.58,28.33,28.55,305188.0,26.3707,26.4819,26.2503,26.4541,305188.0
2019-05-03 10:00:00,28.55,28.84,28.55,28.71,232005.0,26.4541,26.7228,26.4541,26.6024,232005.0
2019-05-03 10:30:00,28.72,28.76,28.6,28.73,81377.0,26.6116,26.6487,26.5005,26.6209,81377.0
2019-05-03 11:00:00,28.73,28.85,28.7,28.76,118783.0,26.6209,26.7321,26.5931,26.6487,118783.0
2019-05-03 11:30:00,28.78,28.79,28.66,28.76,116983.0,26.6672,26.6765,26.556,26.6487,116983.0
2019-05-03 12:00:00,28.75,28.82,28.72,28.77,101766.0,26.6394,26.7043,26.6116,26.658,101766.0
2019-05-03 12:30:00,28.77,28.78,28.72,28.73,98878.0,26.658,26.6672,26.6116,26.6209,98878.0
2019-05-03 13:00:00,28.73,28.73,28.59,28.62,80530.0,26.6209,26.6209,26.4912,26.519,80530.0
2019-05-03 13:30:00,28.61,28.65,28.57,28.61,57381.0,26.5097,26.5468,26.4727,26.5097,57381.0
2019-05-03 14:00:00,28.61,28.62,28.42,28.43,171836.0,26.5097,26.519,26.3337,26.3429,171836.0
2019-05-03 14:30:00,28.44,28.47,28.35,28.36,106597.0,26.3522,26.38,26.2688,26.2781,106597.0
2019-05-03 15:00:00,28.35,28.41,28.33,28.41,106161.0,26.2688,26.3244,26.2503,26.3244,106161.0
2019-05-03 15:30:00,28.41,28.45,28.37,28.42,452426.0,26.3244,26.3615,26.2873,26.3337,452426.0
2019-05-06 09:30:00,28.32,28.55,28.3,28.41,265477.0,26.241,26.4541,26.2225,26.3244,265477.0
2019-05-06 10:00:00,28.41,28.68,28.39,28.64,113480.0,26.3244,26.5746,26.3059,26.5375,113480.0
2019-05-06 10:30:00,28.63,28.73,28.56,28.71,105544.0,26.5283,26.6209,26.4634,26.6024,105544.0
2019-05-06 11:00:00,28.71,28.71,28.55,28.62,90328.0,26.6024,26.6024,26.4541,26.519,90328.0
2019-05-06 11:30:00,28.62,28.71,28.59,28.67,66992.0,26.519,26.6024,26.4912,26.5653,66992.0
2019-05-06 12:00:00,28.66,28.7,28.56,28.57,48337.0,26.556,26.5931,26.4634,26.4727,48337.0
2019-05-06 12:30:00,28.55,28.57,28.47,28.54,47318.0,26.4541,26.4727,26.38,26.4449,47318.0
2019-05-06 13:00:00,28.54,28.6,28.54,28.6,28816.0,26.4449,26.5005,26.4449,26.5005,28816.0
2019-05-06 13:30:00,28.59,28.59,28.5,28.58,42698.0,26.4912,26.4912,26.4078,26.4819,42698.0
2019-05-06 14:00:00,28.58,28.66,28.58,28.63,51325.0,26.4819,26.556,26.4819,26.5283,51325.0
2019-05-06 14:30:00,28.62,28.63,28.49,28.51,56168.0,26.519,26.5283,26.3985,26.4171,56168.0
2019-05-06 15:00:00,28.5,28.56,28.49,28.55,28176.0,26.4078,26.4634,26.3985,26.4541,28176.0
2019-05-06 15:30:00,28.55,28.55,28.45,28.5,153281.0,26.4541,26.4541,26.3615,26.4078,153281.0
2019-05-07 09:30:00,28.59,28.59,28.33,28.36,146952.0,26.4912,26.4912,26.2503,26.2781,146952.0
2019-05-07 10:00:00,28.37,28.55,28.36,28.49,102710.0,26.2873,26.4541,26.2781,26.3985,102710.0
2019-05-07 10:30:00,28.49,28.59,28.42,28.58,77686.0,26.3985,26.4912,26.3337,26.4819,77686.0
2019-05-07 11:00:00,28.58,28.73,28.58,28.58,71798.0,26.4819,26.6209,26.4819,26.4819,71798.0
2019-05-07 11:30:00,28.58,28.69,28.56,28.65,44857.0,26.4819,26.5838,26.4634,26.5468,44857.0
2019-05-07 12:00:00,28.63,28.67,28.61,28.64,24795.0,26.5283,26.5653,26.5097,26.5375,24795.0
2019-05-07 12:30:00,28.63,28.65,28.61,28.62,18030.0,26.5283,26.5468,26.5097,26.519,18030.0
2019-05-07 13:00:00,28.61,28.83,28.61,28.77,80965.0,26.5097,26.7136,26.5097,26.658,80965.0
2019-05-07 13:30:00,28.76,28.85,28.75,28.85,81281.0,26.6487,26.7321,26.6394,26.7321,81281.0
2019-05-07 14:00:00,28.84,28.87,28.76,28.86,156124.0,26.7228,26.7506,26.6487,26.7414,156124.0
2019-05-07 14:30:00,28.87,29.12,28.86,29.07,203617.0,26.7506,26.9823,26.7414,26.9359,203617.0
2019-05-07 15:00:00,29.07,29.18,29.03,29.18,197273.0,26.9359,27.0379,26.8989,27.0379,197273.0
2019-05-07 15:30:00,29.19,29.19,29.05,29.09,476403.0,27.0471,27.0471,26.9174,26.9545,476403.0
2019-05-08 09:30:00,29.3,29.47,29.18,29.21,213116.0,27.1491,27.3066,27.0379,27.0657,213116.0
2019-05-08 10:00:00,29.17,29.17,28.8,28.85,67006.0,27.0286,27.0286,26.6858,26.7321,67006.0
2019-05-08 10:30:00,28.85,28.93,28.79,28.82,68817.0,26.7321,26.8062,26.6765,26.7043,68817.0
2019-05-08 11:00:00,28.82,28.89,28.72,28.73,114890.0,26.7043,26.7692,26.6116,26.6209,114890.0
2019-05-08 11:30:00,28.73,28.78,28.67,28.69,82346.0,26.6209,26.6672,26.5653,26.5838,82346.0
2019-05-08 12:00:00,28.7,28.71,28.56,28.66,65293.0,26.5931,26.6024,26.4634,26.556,65293.0
2019-05-08 12:30:00,28.66,28.72,28.64,28.68,49720.0,26.556,26.6116,26.5375,26.5746,49720.0
2019-05-08 13:00:00,28.68,28.76,28.63,28.76,37196.0,26.5746,26.6487,26.5283,26.6487,37196.0
2019-05-08 13:30:00,28.76,28.87,28.72,28.72,32551.0,26.6487,26.7506,26.6116,26.6116,32551.0
2019-05-08 14:00:00,28.72,28.72,28.61,28.69,66700.0,26.6116,26.6116,26.5097,26.5838,66700.0
2019-05-08 14:30:00,28.67,28.69,28.63,28.64,25104.0,26.5653,26.5838,26.5283,26.5375,25104.0
2019-05-08 15:00:00,28.64,28.69,28.61,28.69,79974.0,26.5375,26.5838,26.5097,26.5838,79974.0
2019-05-08 15:30:00,28.68,28.75,28.62,28.64,352275.0,26.5746,26.6394,26.519,26.5375,352275.0
2019-05-09 09:30:00,28.57,28.94,28.51,28.86,371211.0,26.4727,26.8155,26.4171,26.7414,371211.0
2019-05-09 10:00:00,28.85,28.92,28.77,28.84,140510.0,26.7321,26.797,26.658,26.7228,140510.0
2019-05-09 10:30:00,28.84,28.85,28.62,28.67,97520.0,26.7228,26.7321,26.519,26.5653,97520.0
2019-05-09 11:00:00,28.69,28.82,28.5,28.82,132525.0,26.5838,26.7043,26.4078,26.7043,132525.0
2019-05-09 11:30:00,28.83,28.83,28.61,28.69,63988.0,26.7136,26.7136,26.5097,26.5838,63988.0
2019-05-09 12:00:00,28.67,28.77,28.62,28.69,30857.0,26.5653,26.658,26.519,26.5838,30857.0
2019-05-09 12:30:00,28.69,28.73,28.62,28.64,114036.0,26.5838,26.6209,26.519,26.5375,114036.0
2019-05-09 13:00:00,28.65,28.74,28.64,28.66,57246.0,26.5468,26.6302,26.5375,26.556,57246.0
2019-05-09 13:30:00,28.67,28.68,28.59,28.68,57013.0,26.5653,26.5746,26.4912,26.5746,57013.0
2019-05-09 14:00:00,28.69,28.7,28.58,28.62,41529.0,26.5838,26.5931,26.4819,26.519,41529.0
2019-05-09 14:30:00,28.61,28.64,28.56,28.63,56212.0,26.5097,26.5375,26.4634,26.5283,56212.0
2019-05-09 15:00:00,28.62,28.63,28.56,28.6,57019.0,26.519,26.5283,26.4634,26.5005,57019.0
2019-05-09 15:30:00,28.61,28.61,28.52,28.54,258921.0,26.5097,26.5097,26.4263,26.4449,258921.0
2019-05-10 09:30:00,28.7,28.7,28.47,28.53,192104.0,26.5931,26.5931,26.38,26.4356,192104.0
2019-05-10 10:00:00,28.54,28.59,28.45,28.49,138115.0,26.4449,26.4912,26.3615,26.3985,138115.0
2019-05-10 10:30:00,28.5,28.76,28.5,28.56,201633.0,26.4078,26.6487,26.4078,26.4634,201633.0
2019-05-10 11:00:00,28.56,28.58,28.48,28.55,76514.0,26.4634,26.4819,26.3893,26.4541,76514.0
2019-05-10 11:30:00,28.55,28.58,28.45,28.53,77398.0,26.4541,26.4819,26.3615,26.4356,77398.0
2019-05-10 12:00:00,28.52,28.54,28.44,28.54,63083.0,26.4263,26.4449,26.3522,26.4449,63083.0
2019-05-10 12:30:00,28.55,28.64,28.53,28.61,46002.0,26.4541,26.5375,26.4356,26.5097,46002.0
2019-05-10 13:00:00,28.62,28.64,28.51,28.56,41092.0,26.519,26.5375,26.4171,26.4634,41092.0
2019-05-10 13:30:00,28.56,28.59,28.51,28.52,35280.0,26.4634,26.4912,26.4171,26.4263,35280.0
2019-05-10 14:00:00,28.53,28.54,28.47,28.49,25089.0,26.4356,26.4449,26.38,26.3985,25089.0
2019-05-10 14:30:00,28.5,28.51,28.44,28.46,56483.0,26.4078,26.4171,26.3522,26.3707,56483.0
2019-05-10 15:00:00,28.45,28.54,28.45,28.5,71371.0,26.3615,26.4449,26.3615,26.4078,71371.0
2019-05-10 15:30:00,28.49,28.51,28.35,28.38,329245.0,26.3985,26.4171,26.2688,26.2966,329245.0
2019-05-13 09:30:00,28.89,28.93,28.69,28.77,390269.0,26.7692,26.8062,26.5838,26.658,390269.0
2019-05-13 10:00:00,28.79,28.81,28.59,28.72,228161.0,26.6765,26.695,26.4912,26.6116,228161.0
2019-05-13 10:30:00,28.72,28.81,28.66,28.8,105971.0,26.6116,26.695,26.556,26.6858,105971.0
2019-05-13 11:00:00,28.8,28.81,28.74,28.79,220518.0,26.6858,26.695,26.6302,26.6765,220518.0
2019-05-13 11:30:00,28.79,28.85,28.76,28.78,110481.0,26.6765,26.7321,26.6487,26.6672,110481.0
2019-05-13 12:00:00,28.77,29.07,28.77,29.02,280767.0,26.658,26.9359,26.658,26.8896,280767.0
2019-05-13 12:30:00,29.02,29.13,29.0,29.09,162779.0,26.8896,26.9915,26.8711,26.9545,162779.0
2019-05-13 13:00:00,29.09,29.14,29.07,29.11,209023.0,26.9545,27.0008,26.9359,26.973,209023.0
2019-05-13 13:30:00,29.12,29.15,29.02,29.11,158205.0,26.9823,27.0101,26.8896,26.973,158205.0
2019-05-13 14:00:00,29.11,29.15,29.08,29.13,133852.0,26.973,27.0101,26.9452,26.9915,133852.0
2019-05-13 14:30:00,29.13,29.3,29.12,29.24,218969.0,26.9915,27.1491,26.9823,27.0935,218969.0
2019-05-13 15:00:00,29.23,29.34,29.21,29.33,175856.0,27.0842,27.1861,27.0657,27.1769,175856.0
2019-05-13 15:30:00,29.32,29.33,29.19,29.27,369429.0,27.1676,27.1769,27.0471,27.1213,369429.0
2019-05-14 09:30:00,29.26,29.31,29.08,29.18,262917.0,27.112,27.1583,26.9452,27.0379,262917.0
2019-05-14 10:00:00,29.18,29.18,28.92,29.04,75105.0,27.0379,27.0379,26.797,26.9082,75105.0
2019-05-14 10:30:00,29.01,29.01,28.91,28.96,91771.0,26.8804,26.8804,26.7877,26.834,91771.0
2019-05-14 11:00:00,28.94,29.0,28.85,28.86,131329.0,26.8155,26.8711,26.7321,26.7414,131329.0
2019-05-14 11:30:00,28.85,28.86,28.72,28.74,89654.0,26.7321,26.7414,26.6116,26.6302,89654.0
2019-05-14 12:00:00,28.75,28.92,28.74,28.92,77896.0,26.6394,26.797,26.6302,26.797,77896.0
2019-05-14 12:30:00,28.92,28.97,28.91,28.92,91986.0,26.797,26.8433,26.7877,26.797,91986.0
2019-05-14 13:00:00,28.9,28.93,28.86,28.92,58139.0,26.7784,26.8062,26.7414,26.797,58139.0
2019-05-14 13:30:00,28.94,28.99,28.92,28.94,35460.0,26.8155,26.8618,26.797,26.8155,35460.0
2019-05-14 14:00:00,28.94,29.01,28.94,28.95,54301.0,26.8155,26.8804,26.8155,26.8248,54301.0
2019-05-14 14:30:00,28.95,29.0,28.91,28.96,55588.0,26.8248,26.8711,26.7877,26.834,55588.0
2019-05-14 15:00:00,28.96,28.97,28.94,28.96,17628.0,26.834,26.8433,26.8155,26.834,17628.0
2019-05-14 15:30:00,28.94,29.08,28.94,29.06,270072.0,26.8155,26.9452,26.8155,26.9267,270072.0
2019-05-15 09:30:00,29.1,29.25,29.03,29.08,175062.0,26.9637,27.1027,26.8989,26.9452,175062.0
2019-05-15 10:00:00,29.06,29.18,29.0,29.05,234915.0,26.9267,27.0379,26.8711,26.9174,234915.0
2019-05-15 10:30:00,29.04,29.09,28.9,29.03,86358.0,26.9082,26.9545,26.7784,26.8989,86358.0
2019-05-15 11:00:00,29.03,29.05,28.92,28.95,41390.0,26.8989,26.9174,26.797,26.8248,41390.0
2019-05-15 11:30:00,28.94,29.02,28.93,28.97,67643.0,26.8155,26.8896,26.8062,26.8433,67643.0
2019-05-15 12:00:00,28.96,29.1,28.94,29.09,56584.0,26.834,26.9637,26.8155,26.9545,56584.0
2019-05-15 12:30:00,29.09,29.11,29.05,29.08,26731.0,26.9545,26.973,26.9174,26.9452,26731.0
2019-05-15 13:00:00,29.08,29.09,29.02,29.04,18855.0,26.9452,26.9545,26.8896,26.9082,18855.0
2019-05-15 13:30:00,29.04,29.05,28.99,28.99,38124.0,26.9082,26.9174,26.8618,26.8618,38124.0
2019-05-15 14:00:00,29.0,29.07,28.99,29.06,21090.0,26.8711,26.9359,26.8618,26.9267,21090.0
2019-05-15 14:30:00,29.05,29.06,29.03,29.06,19813.0,26.9174,26.9267,26.8989,26.9267,19813.0
2019-05-15 15:00:00,29.05,29.05,28.98,29.0,32911.0,26.9174,26.9174,26.8526,26.8711,32911.0
2019-05-15 15:30:00,28.99,29.0,28.93,28.96,154305.0,26.8618,26.8711,26.8062,26.834,154305.0
2019-05-16 09:30:00,28.81,28.81,28.56,28.65,299783.0,26.695,26.695,26.4634,26.5468,299783.0
2019-05-16 10:00:00,28.66,28.68,28.56,28.64,139895.0,26.556,26.5746,26.4634,26.5375,139895.0
2019-05-16 10:30:00,28.62,28.72,28.54,28.56,106930.0,26.519,26.6116,26.4449,26.4634,106930.0
2019-05-16 11:00:00,28.56,28.59,28.43,28.44,111600.0,26.4634,26.4912,26.3429,26.3522,111600.0
2019-05-16 11:30:00,28.44,28.5,28.38,28.5,90361.0,26.3522,26.4078,26.2966,26.4078,90361.0
2019-05-16 12:00:00,28.52,28.54,28.5,28.54,54107.0,26.4263,26.4449,26.4078,26.4449,54107.0
2019-05-16 12:30:00,28.54,28.66,28.54,28.57,110332.0,26.4449,26.556,26.4449,26.4727,110332.0
2019-05-16 13:00:00,28.57,28.58,28.51,28.54,86479.0,26.4727,26.4819,26.4171,26.4449,86479.0
2019-05-16 13:30:00,28.54,28.55,28.49,28.5,49449.0,26.4449,26.4541,26.3985,26.4078,49449.0
2019-05-16 14:00:00,28.51,28.51,28.45,28.48,75428.0,26.4171,26.4171,26.3615,26.3893,75428.0
2019-05-16 14:30:00,28.48,28.53,28.44,28.53,109505.0,26.3893,26.4356,26.3522,26.4356,109505.0
2019-05-16 15:00:00,28.54,28.6,28.54,28.55,129003.0,26.4449,26.5005,26.4449,26.4541,129003.0
2019-05-16 15:30:00,28.54,28.57,28.5,28.53,359455.0,26.4449,26.4727,26.4078,26.4356,359455.0
2019-05-17 09:30:00,28.41,28.48,28.35,28.41,152821.0,26.3244,26.3893,26.2688,26.3244,152821.0
2019-05-17 10:00:00,28.4,28.41,28.29,28.36,111154.0,26.3151,26.3244,26.2132,26.2781,111154.0
2019-05-17 10:30:00,28.37,28.4,28.29,28.34,58597.0,26.2873,26.3151,26.2132,26.2595,58597.0
2019-05-17 11:00:00,28.33,28.53,28.32,28.48,87933.0,26.2503,26.4356,26.241,26.3893,87933.0
2019-05-17 11:30:00,28.49,28.6,28.47,28.47,178038.0,26.3985,26.5005,26.38,26.38,178038.0
2019-05-17 12:00:00,28.47,28.47,28.38,28.41,62768.0,26.38,26.38,26.2966,26.3244,62768.0
2019-05-17 12:30:00,28.42,28.45,28.4,28.45,27507.0,26.3337,26.3615,26.3151,26.3615,27507.0
2019-05-17 13:00:00,28.44,28.51,28.44,28.51,46276.0,26.3522,26.4171,26.3522,26.4171,46276.0
2019-05-17 13:30:00,28.54,28.58,28.52,28.56,61753.0,26.4449,26.4819,26.4263,26.4634,61753.0
2019-05-17 14:00:00,28.55,28.55,28.49,28.51,51548.0,26.4541,26.4541,26.3985,26.4171,51548.0
2019-05-17 14:30:00,28.51,28.57,28.51,28.55,19074.0,26.4171,26.4727,26.4171,26.4541,19074.0
2019-05-17 15:00:00,28.56,28.6,28.51,28.58,94802.0,26.4634,26.5005,26.4171,26.4819,94802.0
2019-05-17 15:30:00,28.57,28.78,28.57,28.73,267248.0,26.4727,26.6672,26.4727,26.6209,267248.0
2019-05-20 09:30:00,28.65,28.7,28.54,28.67,235898.0,26.5468,26.5931,26.4449,26.5653,235898.0
2019-05-20 10:00:00,28.67,28.73,28.58,28.58,60454.0,26.5653,26.6209,26.4819,26.4819,60454.0
2019-05-20 10:30:00,28.6,28.65,28.58,28.58,42930.0,26.5005,26.5468,26.4819,26.4819,42930.0
2019-05-20 11:00:00,28.58,28.73,28.58,28.63,68737.0,26.4819,26.6209,26.4819,26.5283,68737.0
2019-05-20 11:30:00,28.62,28.71,28.6,28.61,53343.0,26.519,26.6024,26.5005,26.5097,53343.0
2019-05-20 12:00:00,28.62,28.62,28.49,28.51,81325.0,26.519,26.519,26.3985,26.4171,81325.0
2019-05-20 12:30:00,28.51,28.55,28.49,28.55,56684.0,26.4171,26.4541,26.3985,26.4541,56684.0
2019-05-20 13:00:00,28.55,28.63,28.54,28.6,38594.0,26.4541,26.5283,26.4449,26.5005,38594.0
2019-05-20 13:30:00,28.6,28.63,28.58,28.62,15076.0,26.5005,26.5283,26.4819,26.519,15076.0
2019-05-20 14:00:00,28.62,28.62,28.56,28.61,57729.0,26.519,26.519,26.4634,26.5097,57729.0
2019-05-20 14:30:00,28.61,28.65,28.6,28.6,19737.0,26.5097,26.5468,26.5005,26.5005,19737.0
2019-05-20 15:00:00,28.61,28.61,28.58,28.59,38753.0,26.5097,26.5097,26.4819,26.4912,38753.0
2019-05-20 15:30:00,28.59,28.6,28.45,28.47,269220.0,26.4912,26.5005,26.3615,26.38,269220.0
2019-05-21 09:30:00,28.35,28.38,28.22,28.29,230397.0,26.2688,26.2966,26.1483,26.2132,230397.0
2019-05-21 10:00:00,28.3,28.49,28.27,28.49,84398.0,26.2225,26.3985,26.1947,26.3985,84398.0
2019-05-21 10:30:00,28.48,28.54,28.41,28.47,183906.0,26.3893,26.4449,26.3244,26.38,183906.0
2019-05-21 11:00:00,28.47,28.6,28.46,28.55,67787.0,26.38,26.5005,26.3707,26.4541,67787.0
2019-05-21 11:30:00,28.54,28.56,28.49,28.51,45229.0,26.4449,26.4634,26.3985,26.4171,45229.0
2019-05-21 12:00:00,28.51,28.57,28.5,28.5,43827.0,26.4171,26.4727,26.4078,26.4078,43827.0
2019-05-21 12:30:00,28.5,28.56,28.5,28.51,56693.0,26.4078,26.4634,26.4078,26.4171,56693.0
2019-05-21 13:00:00,28.52,28.52,28.4,28.42,41746.0,26.4263,26.4263,26.3151,26.3337,41746.0
2019-05-21 13:30:00,28.43,28.46,28.43,28.46,41544.0,26.3429,26.3707,26.3429,26.3707,41544.0
2019-05-21 14:00:00,28.46,28.46,28.42,28.44,32115.0,26.3707,26.3707,26.3337,26.3522,32115.0
2019-05-21 14:30:00,28.43,28.47,28.41,28.47,33506.0,26.3429,26.38,26.3244,26.38,33506.0
2019-05-21 15:00:00,28.47,28.5,28.47,28.5,15287.0,26.38,26.4078,26.38,26.4078,15287.0
2019-05-21 15:30:00,28.5,28.58,28.5,28.56,89414.0,26.4078,26.4819,26.4078,26.4634,89414.0
2019-05-22 09:30:00,28.57,28.57,28.36,28.39,124593.0,26.4727,26.4727,26.2781,26.3059,124593.0
2019-05-22 10:00:00,28.39,28.41,28.28,28.4,88154.0,26.3059,26.3244,26.2039,26.3151,88154.0
2019-05-22 10:30:00,28.4,28.42,28.32,28.36,34384.0,26.3151,26.3337,26.241,26.2781,34384.0
2019-05-22 11:00:00,28.38,28.38,28.26,28.26,43535.0,26.2966,26.2966,26.1854,26.1854,43535.0
2019-05-22 11:30:00,28.25,28.28,28.24,28.24,85399.0,26.1761,26.2039,26.1669,26.1669,85399.0
2019-05-22 12:00:00,28.23,28.27,28.16,28.16,86304.0,26.1576,26.1947,26.0928,26.0928,86304.0
2019-05-22 12:30:00,28.17,28.17,28.1,28.16,81112.0,26.102,26.102,26.0372,26.0928,81112.0
2019-05-22 13:00:00,28.17,28.18,28.14,28.14,68588.0,26.102,26.1113,26.0742,26.0742,68588.0
2019-05-22 13:30:00,28.13,28.16,28.09,28.13,68943.0,26.065,26.0928,26.0279,26.065,68943.0
2019-05-22 14:00:00,28.13,28.19,28.01,28.03,116075.0,26.065,26.1206,25.9538,25.9723,116075.0
2019-05-22 14:30:00,28.03,28.03,27.81,27.84,141420.0,25.9723,25.9723,25.7684,25.7962,141420.0
2019-05-22 15:00:00,27.85,27.95,27.84,27.91,158741.0,25.8055,25.8982,25.7962,25.8611,158741.0
2019-05-22 15:30:00,27.9,27.98,27.89,27.96,274131.0,25.8518,25.926,25.8426,25.9074,274131.0
2019-05-23 09:30:00,28.23,28.38,28.11,28.31,254556.0,26.1576,26.2966,26.0464,26.2317,254556.0
2019-05-23 10:00:00,28.33,28.49,28.27,28.39,178618.0,26.2503,26.3985,26.1947,26.3059,178618.0
2019-05-23 10:30:00,28.38,28.45,28.33,28.41,112343.0,26.2966,26.3615,26.2503,26.3244,112343.0
2019-05-23 11:00:00,28.41,28.49,28.41,28.46,74409.0,26.3244,26.3985,26.3244,26.3707,74409.0
2019-05-23 11:30:00,28.45,28.54,28.39,28.53,65914.0,26.3615,26.4449,26.3059,26.4356,65914.0
2019-05-23 12:00:00,28.53,28.55,28.47,28.51,103124.0,26.4356,26.4541,26.38,26.4171,103124.0
2019-05-23 12:30:00,28.52,28.57,28.5,28.56,68597.0,26.4263,26.4727,26.4078,26.4634,68597.0
2019-05-23 13:00:00,28.55,28.61,28.51,28.51,65395.0,26.4541,26.5097,26.4171,26.4171,65395.0
2019-05-23 13:30:00,28.5,28.5,28.37,28.41,44160.0,26.4078,26.4078,26.2873,26.3244,44160.0
2019-05-23 14:00:00,28.42,28.42,28.32,28.4,52908.0,26.3337,26.3337,26.241,26.3151,52908.0
2019-05-23 14:30:00,28.4,28.4,28.23,28.23,81077.0,26.3151,26.3151,26.1576,26.1576,81077.0
2019-05-23 15:00:00,28.26,28.31,28.2,28.24,64201.0,26.1854,26.2317,26.1298,26.1669,64201.0
2019-05-23 15:30:00,28.23,28.23,27.95,28.09,427350.0,26.1576,26.1576,25.8982,26.0279,427350.0
2019-05-24 09:30:00,28.1,28.13,27.98,28.02,161833.0,26.0372,26.065,25.926,25.963,161833.0
2019-05-24 10:00:00,28.02,28.18,28.02,28.18,62278.0,25.963,26.1113,25.963,26.1113,62278.0
2019-05-24 10:30:00,28.19,28.22,28.08,28.09,37759.0,26.1206,26.1483,26.0186,26.0279,37759.0
2019-05-24 11:00:00,28.09,28.09,28.02,28.08,46493.0,26.0279,26.0279,25.963,26.0186,46493.0
2019-05-24 11:30:00,28.07,28.07,28.0,28.03,39787.0,26.0094,26.0094,25.9445,25.9723,39787.0
2019-05-24 12:00:00,28.02,28.11,28.01,28.1,43160.0,25.963,26.0464,25.9538,26.0372,43160.0
2019-05-24 12:30:00,28.11,28.22,28.11,28.2,48993.0,26.0464,26.1483,26.0464,26.1298,48993.0
2019-05-24 13:00:00,28.2,28.26,28.19,28.21,27680.0,26.1298,26.1854,26.1206,26.1391,27680.0
2019-05-24 13:30:00,28.21,28.22,28.17,28.18,20559.0,26.1391,26.1483,26.102,26.1113,20559.0
2019-05-24 14:00:00,28.18,28.19,28.06,28.1,37662.0,26.1113,26.1206,26.0001,26.0372,37662.0
2019-05-24 14:30:00,28.1,28.1,28.03,28.03,29975.0,26.0372,26.0372,25.9723,25.9723,29975.0
2019-05-24 15:00:00,28.03,28.12,28.03,28.12,31882.0,25.9723,26.0557,25.9723,26.0557,31882.0
2019-05-24 15:30:00,28.12,28.19,28.12,28.19,120956.0,26.0557,26.1206,26.0557,26.1206,120956.0
2019-05-28 09:30:00,27.9,28.06,27.9,28.03,164919.0,25.8518,26.0001,25.8518,25.9723,164919.0
2019-05-28 10:00:00,28.03,28.05,27.9,28.0,90379.0,25.9723,25.9908,25.8518,25.9445,90379.0
2019-05-28 10:30:00,27.99,28.12,27.99,28.12,72074.0,25.9352,26.0557,25.9352,26.0557,72074.0
2019-05-28 11:00:00,28.12,28.12,28.0,28.0,59363.0,26.0557,26.0557,25.9445,25.9445,59363.0
2019-05-28 11:30:00,28.0,28.1,27.99,28.05,47466.0,25.9445,26.0372,25.9352,25.9908,47466.0
2019-05-28 12:00:00,28.04,28.04,27.92,27.95,32238.0,25.9816,25.9816,25.8704,25.8982,32238.0
2019-05-28 12:30:00,27.94,27.94,27.89,27.9,35597.0,25.8889,25.8889,25.8426,25.8518,35597.0
2019-05-28 13:00:00,27.9,27.91,27.86,27.89,54123.0,25.8518,25.8611,25.8148,25.8426,54123.0
2019-05-28 13:30:00,27.89,27.93,27.86,27.92,49349.0,25.8426,25.8796,25.8148,25.8704,49349.0
2019-05-28 14:00:00,27.91,27.92,27.88,27.89,54292.0,25.8611,25.8704,25.8333,25.8426,54292.0
2019-05-28 14:30:00,27.88,27.88,27.81,27.81,96816.0,25.8333,25.8333,25.7684,25.7684,96816.0
2019-05-28 15:00:00,27.81,27.89,27.81,27.87,88535.0,25.7684,25.8426,25.7684,25.824,88535.0
2019-05-28 15:30:00,27.88,28.06,27.87,28.01,669134.0,25.8333,26.0001,25.824,25.9538,669134.0
2019-05-29 09:30:00,28.08,28.16,28.02,28.09,153473.0,26.0186,26.0928,25.963,26.0279,153473.0
2019-05-29 10:00:00,28.09,28.09,27.92,27.92,91721.0,26.0279,26.0279,25.8704,25.8704,91721.0
2019-05-29 10:30:00,27.92,28.03,27.9,28.02,58230.0,25.8704,25.9723,25.8518,25.963,58230.0
2019-05-29 11:00:00,28.03,28.04,27.88,27.95,67281.0,25.9723,25.9816,25.8333,25.8982,67281.0
2019-05-29 11:30:00,27.96,28.11,27.96,28.07,44608.0,25.9074,26.0464,25.9074,26.0094,44608.0
2019-05-29 12:00:00,28.07,28.07,27.97,27.99,40298.0,26.0094,26.0094,25.9167,25.9352,40298.0
2019-05-29 12:30:00,27.98,28.06,27.97,28.05,85345.0,25.926,26.0001,25.9167,25.9908,85345.0
2019-05-29 13:00:00,28.06,28.06,27.97,28.0,72833.0,26.0001,26.0001,25.9167,25.9445,72833.0
2019-05-29 13:30:00,28.0,28.03,27.97,28.02,42663.0,25.9445,25.9723,25.9167,25.963,42663.0
2019-05-29 14:00:00,28.02,28.02,27.98,27.98,17895.0,25.963,25.963,25.926,25.926,17895.0
2019-05-29 14:30:00,27.98,28.04,27.97,27.98,20297.0,25.926,25.9816,25.9167,25.926,20297.0
2019-05-29 15:00:00,27.97,27.97,27.92,27.95,54031.0,25.9167,25.9167,25.8704,25.8982,54031.0
2019-05-29 15:30:00,27.95,28.02,27.95,27.96,226933.0,25.8982,25.963,25.8982,25.9074,226933.0
2019-05-30 09:30:00,27.97,27.97,27.82,27.87,117068.0,25.9167,25.9167,25.7777,25.824,117068.0
2019-05-30 10:00:00,27.88,28.05,27.86,27.98,60692.0,25.8333,25.9908,25.8148,25.926,60692.0
2019-05-30 10:30:00,28.01,28.08,27.99,28.07,45263.0,25.9538,26.0186,25.9352,26.0094,45263.0
2019-05-30 11:00:00,28.08,28.34,28.07,28.23,216138.0,26.0186,26.2595,26.0094,26.1576,216138.0
2019-05-30 11:30:00,28.25,28.26,28.2,28.22,57360.0,26.1761,26.1854,26.1298,26.1483,57360.0
2019-05-30 12:00:00,28.21,28.25,28.18,28.25,58678.0,26.1391,26.1761,26.1113,26.1761,58678.0
2019-05-30 12:30:00,28.25,28.38,28.23,28.37,75381.0,26.1761,26.2966,26.1576,26.2873,75381.0
2019-05-30 13:00:00,28.36,28.43,28.35,28.43,75654.0,26.2781,26.3429,26.2688,26.3429,75654.0
2019-05-30 13:30:00,28.44,28.5,28.43,28.47,68891.0,26.3522,26.4078,26.3429,26.38,68891.0
2019-05-30 14:00:00,28.47,28.52,28.45,28.5,115573.0,26.38,26.4263,26.3615,26.4078,115573.0
2019-05-30 14:30:00,28.52,28.57,28.45,28.48,115569.0,26.4263,26.4727,26.3615,26.3893,115569.0
2019-05-30 15:00:00,28.48,28.58,28.46,28.5,72309.0,26.3893,26.4819,26.3707,26.4078,72309.0
2019-05-30 15:30:00,28.51,28.52,28.45,28.51,319352.0,26.4171,26.4263,26.3615,26.4171,319352.0
2019-05-31 09:30:00,28.89,29.18,28.89,28.99,518316.0,26.7692,27.0379,26.7692,26.8618,518316.0
2019-05-31 10:00:00,28.99,29.36,28.97,29.35,349300.0,26.8618,27.2047,26.8433,27.1954,349300.0
2019-05-31 10:30:00,29.34,29.53,29.3,29.46,416958.0,27.1861,27.3622,27.1491,27.2973,416958.0
2019-05-31 11:00:00,29.47,29.5,29.23,29.31,279901.0,27.3066,27.3344,27.0842,27.1583,279901.0
2019-05-31 11:30:00,29.31,29.5,29.3,29.49,217777.0,27.1583,27.3344,27.1491,27.3251,217777.0
2019-05-31 12:00:00,29.49,29.57,29.48,29.56,125871.0,27.3251,27.3992,27.3159,27.39,125871.0
2019-05-31 12:30:00,29.55,29.69,29.55,29.68,217961.0,27.3807,27.5104,27.3807,27.5012,217961.0
2019-05-31 13:00:00,29.68,29.69,29.59,29.64,209563.0,27.5012,27.5104,27.4178,27.4641,209563.0
2019-05-31 13:30:00,29.64,29.69,29.59,29.6,166894.0,27.4641,27.5104,27.4178,27.427,166894.0
2019-05-31 14:00:00,29.59,29.66,29.58,29.61,142435.0,27.4178,27.4826,27.4085,27.4363,142435.0
2019-05-31 14:30:00,29.61,29.69,29.59,29.67,182933.0,27.4363,27.5104,27.4178,27.4919,182933.0
2019-05-31 15:00:00,29.67,29.72,29.57,29.59,281367.0,27.4919,27.5382,27.3992,27.4178,281367.0
2019-05-31 15:30:00,29.59,29.64,29.48,29.58,563822.0,27.4178,27.4641,27.3159,27.4085,563822.0
2019-06-03 09:30:00,30.11,30.39,30.03,30.37,389388.0,27.8996,28.159,27.8255,28.1405,389388.0
2019-06-03 10:00:00,30.38,30.44,30.31,30.42,376249.0,28.1498,28.2054,28.0849,28.1868,376249.0
2019-06-03 10:30:00,30.41,30.44,30.29,30.42,341705.0,28.1776,28.2054,28.0664,28.1868,341705.0
2019-06-03 11:00:00,30.42,30.55,30.37,30.51,243176.0,28.1868,28.3073,28.1405,28.2702,243176.0
2019-06-03 11:30:00,30.51,30.62,30.45,30.62,289389.0,28.2702,28.3722,28.2146,28.3722,289389.0
2019-06-03 12:00:00,30.63,30.81,30.62,30.79,277671.0,28.3814,28.5482,28.3722,28.5297,277671.0
2019-06-03 12:30:00,30.79,30.85,30.77,30.79,328364.0,28.5297,28.5853,28.5112,28.5297,328364.0
2019-06-03 13:00:00,30.8,30.97,30.76,30.95,291587.0,28.5389,28.6965,28.5019,28.6779,291587.0
2019-06-03 13:30:00,30.95,31.07,30.9,30.97,493342.0,28.6779,28.7891,28.6316,28.6965,493342.0
2019-06-03 14:00:00,30.96,30.99,30.84,30.98,233962.0,28.6872,28.715,28.576,28.7057,233962.0
2019-06-03 14:30:00,30.98,31.09,30.93,31.09,266788.0,28.7057,28.8077,28.6594,28.8077,266788.0
2019-06-03 15:00:00,31.09,31.15,31.02,31.07,359978.0,28.8077,28.8633,28.7428,28.7891,359978.0
2019-06-03 15:30:00,31.07,31.14,30.95,31.05,695779.0,28.7891,28.854,28.6779,28.7706,695779.0
2019-06-04 09:30:00,30.59,31.08,30.58,30.97,388938.0,28.3444,28.7984,28.3351,28.6965,388938.0
2019-06-04 10:00:00,30.98,31.04,30.76,30.82,231053.0,28.7057,28.7613,28.5019,28.5575,231053.0
2019-06-04 10:30:00,30.81,30.82,30.58,30.64,194860.0,28.5482,28.5575,28.3351,28.3907,194860.0
2019-06-04 11:00:00,30.64,30.69,30.54,30.62,169424.0,28.3907,28.437,28.298,28.3722,169424.0
2019-06-04 11:30:00,30.64,30.87,30.64,30.87,88054.0,28.3907,28.6038,28.3907,28.6038,88054.0
2019-06-04 12:00:00,30.86,30.9,30.82,30.89,64645.0,28.5945,28.6316,28.5575,28.6223,64645.0
2019-06-04 12:30:00,30.89,30.98,30.82,30.82,95502.0,28.6223,28.7057,28.5575,28.5575,95502.0
2019-06-04 13:00:00,30.8,30.83,30.69,30.82,102765.0,28.5389,28.5667,28.437,28.5575,102765.0
2019-06-04 13:30:00,30.83,31.04,30.83,30.99,107836.0,28.5667,28.7613,28.5667,28.715,107836.0
2019-06-04 14:00:00,31.02,31.06,30.98,31.02,115730.0,28.7428,28.7799,28.7057,28.7428,115730.0
2019-06-04 14:30:00,31.02,31.09,31.0,31.0,148084.0,28.7428,28.8077,28.7243,28.7243,148084.0
2019-06-04 15:00:00,31.0,31.02,30.93,30.97,75464.0,28.7243,28.7428,28.6594,28.6965,75464.0
2019-06-04 15:30:00,30.96,31.1,30.91,31.1,465728.0,28.6872,28.8169,28.6409,28.8169,465728.0
2019-06-05 09:30:00,31.42,31.72,31.35,31.35,425143.0,29.1134,29.3914,29.0486,29.0486,425143.0
2019-06-05 10:00:00,31.34,31.37,31.13,31.27,227710.0,29.0393,29.0671,28.8447,28.9744,227710.0
2019-06-05 10:30:00,31.26,31.41,30.9,30.97,238807.0,28.9652,29.1042,28.6316,28.6965,238807.0
2019-06-05 11:00:00,30.97,30.99,30.77,30.77,165581.0,28.6965,28.715,28.5112,28.5112,165581.0
2019-06-05 11:30:00,30.77,30.84,30.6,30.81,223225.0,28.5112,28.576,28.3536,28.5482,223225.0
2019-06-05 12:00:00,30.8,30.88,30.72,30.88,145964.0,28.5389,28.6131,28.4648,28.6131,145964.0
2019-06-05 12:30:00,30.87,30.91,30.73,30.77,134469.0,28.6038,28.6409,28.4741,28.5112,134469.0
2019-06-05 13:00:00,30.78,30.92,30.76,30.87,91840.0,28.5204,28.6501,28.5019,28.6038,91840.0
2019-06-05 13:30:00,30.86,30.92,30.82,30.83,105454.0,28.5945,28.6501,28.5575,28.5667,105454.0
2019-06-05 14:00:00,30.83,30.87,30.76,30.79,107563.0,28.5667,28.6038,28.5019,28.5297,107563.0
2019-06-05 14:30:00,30.8,30.82,30.71,30.78,68557.0,28.5389,28.5575,28.4556,28.5204,68557.0
2019-06-05 15:00:00,30.78,30.9,30.78,30.89,71504.0,28.5204,28.6316,28.5204,28.6223,71504.0
2019-06-05 15:30:00,30.89,30.97,30.78,30.8,377886.0,28.6223,28.6965,28.5204,28.5389,377886.0
2019-06-06 09:30:00,31.01,31.15,30.82,31.13,303728.0,28.7335,28.8633,28.5575,28.8447,303728.0
2019-06-06 10:00:00,31.14,31.16,31.0,31.08,155931.0,28.854,28.8725,28.7243,28.7984,155931.0
2019-06-06 10:30:00,31.09,31.13,30.76,30.82,129160.0,28.8077,28.8447,28.5019,28.5575,129160.0
2019-06-06 11:00:00,30.83,30.92,30.77,30.88,80403.0,28.5667,28.6501,28.5112,28.6131,80403.0
2019-06-06 11:30:00,30.89,30.99,30.87,30.98,125489.0,28.6223,28.715,28.6038,28.7057,125489.0
2019-06-06 12:00:00,30.98,31.06,30.92,31.05,41145.0,28.7057,28.7799,28.6501,28.7706,41145.0
2019-06-06 12:30:00,31.05,31.14,31.02,31.12,76171.0,28.7706,28.854,28.7428,28.8355,76171.0
2019-06-06 13:00:00,31.11,31.14,31.01,31.06,80943.0,28.8262,28.854,28.7335,28.7799,80943.0
2019-06-06 13:30:00,31.06,31.16,31.05,31.1,95257.0,28.7799,28.8725,28.7706,28.8169,95257.0
2019-06-06 14:00:00,31.11,31.16,31.06,31.07,112340.0,28.8262,28.8725,28.7799,28.7891,112340.0
2019-06-06 14:30:00,31.07,31.08,30.82,30.96,196050.0,28.7891,28.7984,28.5575,28.6872,196050.0
2019-06-06 15:00:00,30.96,31.08,30.95,31.04,85743.0,28.6872,28.7984,28.6779,28.7613,85743.0
2019-06-06 15:30:00,31.03,31.07,30.92,31.05,463553.0,28.7521,28.7891,28.6501,28.7706,463553.0
2019-06-07 09:30:00,31.34,31.4,31.09,31.16,226688.0,29.0393,29.0949,28.8077,28.8725,226688.0
2019-06-07 10:00:00,31.15,31.4,31.14,31.4,187013.0,28.8633,29.0949,28.854,29.0949,187013.0
2019-06-07 10:30:00,31.4,31.47,31.14,31.15,235198.0,29.0949,29.1598,28.854,28.8633,235198.0
2019-06-07 11:00:00,31.15,31.24,30.97,30.98,155089.0,28.8633,28.9466,28.6965,28.7057,155089.0
2019-06-07 11:30:00,30.97,31.0,30.79,30.88,251895.0,28.6965,28.7243,28.5297,28.6131,251895.0
2019-06-07 12:00:00,30.88,31.07,30.85,31.05,103093.0,28.6131,28.7891,28.5853,28.7706,103093.0
2019-06-07 12:30:00,31.05,31.07,30.98,31.0,33989.0,28.7706,28.7891,28.7057,28.7243,33989.0
2019-06-07 13:00:00,31.0,31.01,30.9,30.91,63266.0,28.7243,28.7335,28.6316,28.6409,63266.0
2019-06-07 13:30:00,30.91,30.97,30.88,30.94,42926.0,28.6409,28.6965,28.6131,28.6687,42926.0
2019-06-07 14:00:00,30.95,30.96,30.88,30.92,52834.0,28.6779,28.6872,28.6131,28.6501,52834.0
2019-06-07 14:30:00,30.93,30.97,30.87,30.93,88594.0,28.6594,28.6965,28.6038,28.6594,88594.0
2019-06-07 15:00:00,30.92,31.01,30.92,31.0,117320.0,28.6501,28.7335,28.6501,28.7243,117320.0
2019-06-07 15:30:00,31.01,31.01,30.87,30.9,489586.0,28.7335,28.7335,28.6038,28.6316,489586.0
2019-06-10 09:30:00,30.31,30.37,30.04,30.3,354940.0,28.0849,28.1405,27.8347,28.0757,354940.0
2019-06-10 10:00:00,30.3,30.31,30.11,30.31,263331.0,28.0757,28.0849,27.8996,28.0849,263331.0
2019-06-10 10:30:00,30.3,30.32,30.25,30.32,96121.0,28.0757,28.0942,28.0293,28.0942,96121.0
2019-06-10 11:00:00,30.32,30.33,30.18,30.2,69911.0,28.0942,28.1035,27.9645,27.983,69911.0
2019-06-10 11:30:00,30.19,30.19,30.05,30.06,105121.0,27.9737,27.9737,27.844,27.8533,105121.0
2019-06-10 12:00:00,30.06,30.07,29.96,30.05,145848.0,27.8533,27.8625,27.7606,27.844,145848.0
2019-06-10 12:30:00,30.05,30.08,29.95,29.95,80053.0,27.844,27.8718,27.7513,27.7513,80053.0
2019-06-10 13:00:00,29.95,30.04,29.95,29.95,130917.0,27.7513,27.8347,27.7513,27.7513,130917.0
2019-06-10 13:30:00,29.95,29.99,29.9,29.95,161314.0,27.7513,27.7884,27.705,27.7513,161314.0
2019-06-10 14:00:00,29.94,30.09,29.93,29.99,209703.0,27.7421,27.8811,27.7328,27.7884,209703.0
2019-06-10 14:30:00,30.0,30.07,29.97,30.04,98473.0,27.7977,27.8625,27.7699,27.8347,98473.0
2019-06-10 15:00:00,30.03,30.14,30.01,30.1,100161.0,27.8255,27.9274,27.8069,27.8903,100161.0
2019-06-10 15:30:00,30.1,30.14,30.03,30.06,526781.0,27.8903,27.9274,27.8255,27.8533,526781.0
2019-06-11 09:30:00,29.91,30.21,29.91,30.15,192421.0,27.7143,27.9923,27.7143,27.9367,192421.0
2019-06-11 10:00:00,30.14,30.14,29.92,29.95,128557.0,27.9274,27.9274,27.7236,27.7513,128557.0
2019-06-11 10:30:00,29.94,30.23,29.94,30.23,77051.0,27.7421,28.0108,27.7421,28.0108,77051.0
2019-06-11 11:00:00,30.24,30.45,30.24,30.44,109446.0,28.0201,28.2146,28.0201,28.2054,109446.0
2019-06-11 11:30:00,30.44,30.49,30.42,30.48,67669.0,28.2054,28.2517,28.1868,28.2424,67669.0
2019-06-11 12:00:00,30.49,30.51,30.37,30.46,85183.0,28.2517,28.2702,28.1405,28.2239,85183.0
2019-06-11 12:30:00,30.46,30.62,30.45,30.6,75843.0,28.2239,28.3722,28.2146,28.3536,75843.0
2019-06-11 13:00:00,30.6,30.6,30.39,30.45,124036.0,28.3536,28.3536,28.159,28.2146,124036.0
2019-06-11 13:30:00,30.45,30.55,30.45,30.51,54119.0,28.2146,28.3073,28.2146,28.2702,54119.0
2019-06-11 14:00:00,30.5,30.54,30.47,30.5,71930.0,28.261,28.298,28.2332,28.261,71930.0
2019-06-11 14:30:00,30.5,30.51,30.44,30.45,63050.0,28.261,28.2702,28.2054,28.2146,63050.0
2019-06-11 15:00:00,30.46,30.46,30.4,30.45,57697.0,28.2239,28.2239,28.1683,28.2146,57697.0
2019-06-11 15:30:00,30.44,30.48,30.4,30.45,219560.0,28.2054,28.2424,28.1683,28.2146,219560.0
2019-06-12 09:30:00,30.7,30.88,30.7,30.86,206315.0,28.4463,28.6131,28.4463,28.5945,206315.0
2019-06-12 10:00:00,30.86,31.0,30.86,31.0,140645.0,28.5945,28.7243,28.5945,28.7243,140645.0
2019-06-12 10:30:00,30.98,31.0,30.9,30.96,88204.0,28.7057,28.7243,28.6316,28.6872,88204.0
2019-06-12 11:00:00,30.96,31.14,30.95,31.13,153456.0,28.6872,28.854,28.6779,28.8447,153456.0
2019-06-12 11:30:00,31.13,31.16,31.08,31.15,124892.0,28.8447,28.8725,28.7984,28.8633,124892.0
2019-06-12 12:00:00,31.15,31.21,31.13,31.14,134677.0,28.8633,28.9189,28.8447,28.854,134677.0
2019-06-12 12:30:00,31.12,31.13,30.99,31.03,116594.0,28.8355,28.8447,28.715,28.7521,116594.0
2019-06-12 13:00:00,31.02,31.08,30.98,31.08,106369.0,28.7428,28.7984,28.7057,28.7984,106369.0
2019-06-12 13:30:00,31.08,31.12,31.06,31.12,87420.0,28.7984,28.8355,28.7799,28.8355,87420.0
2019-06-12 14:00:00,31.13,31.17,31.09,31.15,79643.0,28.8447,28.8818,28.8077,28.8633,79643.0
2019-06-12 14:30:00,31.15,31.15,31.04,31.07,102653.0,28.8633,28.8633,28.7613,28.7891,102653.0
2019-06-12 15:00:00,31.07,31.09,31.02,31.02,113054.0,28.7891,28.8077,28.7428,28.7428,113054.0
2019-06-12 15:30:00,31.03,31.04,30.97,31.0,356802.0,28.7521,28.7613,28.6965,28.7243,356802.0
2019-06-13 09:30:00,31.03,31.3,31.0,31.28,218690.0,28.7521,29.0022,28.7243,28.9837,218690.0
2019-06-13 10:00:00,31.29,31.44,31.24,31.25,172566.0,28.993,29.132,28.9466,28.9559,172566.0
2019-06-13 10:30:00,31.26,31.31,31.19,31.28,118395.0,28.9652,29.0115,28.9003,28.9837,118395.0
2019-06-13 11:00:00,31.29,31.4,31.29,31.38,149446.0,28.993,29.0949,28.993,29.0764,149446.0
2019-06-13 11:30:00,31.38,31.41,31.32,31.36,161823.0,29.0764,29.1042,29.0208,29.0578,161823.0
2019-06-13 12:00:00,31.37,31.47,31.36,31.47,111407.0,29.0671,29.1598,29.0578,29.1598,111407.0
2019-06-13 12:30:00,31.47,31.49,31.38,31.4,133466.0,29.1598,29.1783,29.0764,29.0949,133466.0
2019-06-13 13:00:00,31.41,31.47,31.41,31.46,86638.0,29.1042,29.1598,29.1042,29.1505,86638.0
2019-06-13 13:30:00,31.45,31.53,31.43,31.5,129224.0,29.1412,29.2154,29.1227,29.1876,129224.0
2019-06-13 14:00:00,31.51,31.55,31.44,31.47,238672.0,29.1968,29.2339,29.132,29.1598,238672.0
2019-06-13 14:30:00,31.48,31.5,31.44,31.48,103224.0,29.169,29.1876,29.132,29.169,103224.0
2019-06-13 15:00:00,31.49,31.5,31.41,31.42,205884.0,29.1783,29.1876,29.1042,29.1134,205884.0
2019-06-13 15:30:00,31.41,31.51,31.41,31.49,409591.0,29.1042,29.1968,29.1042,29.1783,409591.0
2019-06-14 09:30:00,31.97,32.23,31.85,32.17,570063.0,29.6231,29.864,29.5119,29.8084,570063.0
2019-06-14 10:00:00,32.18,32.24,31.78,31.8,237270.0,29.8176,29.8732,29.447,29.4655,237270.0
2019-06-14 10:30:00,31.8,31.94,31.75,31.91,151404.0,29.4655,29.5953,29.4192,29.5675,151404.0
2019-06-14 11:00:00,31.91,31.99,31.84,31.95,153968.0,29.5675,29.6416,29.5026,29.6045,153968.0
2019-06-14 11:30:00,31.96,32.04,31.9,32.01,170303.0,29.6138,29.6879,29.5582,29.6601,170303.0
2019-06-14 12:00:00,32.02,32.07,31.94,31.94,105681.0,29.6694,29.7157,29.5953,29.5953,105681.0
2019-06-14 12:30:00,31.94,32.04,31.94,32.03,111845.0,29.5953,29.6879,29.5953,29.6787,111845.0
2019-06-14 13:00:00,32.05,32.05,31.38,31.38,418985.0,29.6972,29.6972,29.0764,29.0764,418985.0
2019-06-14 13:30:00,31.4,31.45,31.23,31.42,374336.0,29.0949,29.1412,28.9374,29.1134,374336.0
2019-06-14 14:00:00,31.42,31.51,31.16,31.19,228287.0,29.1134,29.1968,28.8725,28.9003,228287.0
2019-06-14 14:30:00,31.19,31.36,31.17,31.33,237681.0,28.9003,29.0578,28.8818,29.03,237681.0
2019-06-14 15:00:00,31.34,31.45,31.33,31.43,128358.0,29.0393,29.1412,29.03,29.1227,128358.0
2019-06-14 15:30:00,31.43,31.51,31.38,31.5,362799.0,29.1227,29.1968,29.0764,29.1876,362799.0
2019-06-17 09:30:00,31.51,31.8,31.47,31.59,234958.0,29.1968,29.4655,29.1598,29.271,234958.0
2019-06-17 10:00:00,31.59,31.67,31.3,31.31,265492.0,29.271,29.3451,29.0022,29.0115,265492.0
2019-06-17 10:30:00,31.32,31.49,31.28,31.36,246735.0,29.0208,29.1783,28.9837,29.0578,246735.0
2019-06-17 11:00:00,31.35,31.42,31.29,31.41,100500.0,29.0486,29.1134,28.993,29.1042,100500.0
2019-06-17 11:30:00,31.42,31.5,31.33,31.47,96082.0,29.1134,29.1876,29.03,29.1598,96082.0
2019-06-17 12:00:00,31.48,31.57,31.42,31.49,121234.0,29.169,29.2524,29.1134,29.1783,121234.0
2019-06-17 12:30:00,31.51,31.55,31.41,31.43,73185.0,29.1968,29.2339,29.1042,29.1227,73185.0
2019-06-17 13:00:00,31.42,31.49,31.41,31.42,82251.0,29.1134,29.1783,29.1042,29.1134,82251.0
2019-06-17 13:30:00,31.42,31.44,31.37,31.39,75795.0,29.1134,29.132,29.0671,29.0856,75795.0
2019-06-17 14:00:00,31.38,31.42,31.36,31.42,56626.0,29.0764,29.1134,29.0578,29.1134,56626.0
2019-06-17 14:30:00,31.42,31.55,31.42,31.52,58153.0,29.1134,29.2339,29.1134,29.2061,58153.0
2019-06-17 15:00:00,31.5,31.62,31.49,31.62,92104.0,29.1876,29.2988,29.1783,29.2988,92104.0
2019-06-17 15:30:00,31.61,31.65,31.58,31.63,340817.0,29.2895,29.3266,29.2617,29.308,340817.0
2019-06-18 09:30:00,32.11,32.27,31.8,31.91,732098.0,29.7528,29.901,29.4655,29.5675,732098.0
2019-06-18 10:00:00,31.9,31.95,31.62,31.66,594851.0,29.5582,29.6045,29.2988,29.3358,594851.0
2019-06-18 10:30:00,31.67,31.89,31.53,31.85,333264.0,29.3451,29.5489,29.2154,29.5119,333264.0
2019-06-18 11:00:00,31.86,32.13,31.8,31.99,376739.0,29.5211,29.7713,29.4655,29.6416,376739.0
2019-06-18 11:30:00,31.97,31.97,31.76,31.9,302219.0,29.6231,29.6231,29.4285,29.5582,302219.0
2019-06-18 12:00:00,31.91,32.06,31.8,32.02,237186.0,29.5675,29.7065,29.4655,29.6694,237186.0
2019-06-18 12:30:00,32.03,32.1,32.0,32.09,128424.0,29.6787,29.7435,29.6509,29.7342,128424.0
2019-06-18 13:00:00,32.09,32.12,31.95,32.03,188217.0,29.7342,29.762,29.6045,29.6787,188217.0
2019-06-18 13:30:00,32.03,32.03,31.85,31.88,117986.0,29.6787,29.6787,29.5119,29.5397,117986.0
2019-06-18 14:00:00,31.88,31.89,31.76,31.88,160196.0,29.5397,29.5489,29.4285,29.5397,160196.0
2019-06-18 14:30:00,31.88,31.95,31.85,31.92,88354.0,29.5397,29.6045,29.5119,29.5767,88354.0
2019-06-18 15:00:00,31.92,31.93,31.85,31.88,132068.0,29.5767,29.586,29.5119,29.5397,132068.0
2019-06-18 15:30:00,31.88,31.97,31.86,31.96,431790.0,29.5397,29.6231,29.5211,29.6138,431790.0
2019-06-19 09:30:00,31.81,31.9,31.68,31.74,171333.0,29.4748,29.5582,29.3543,29.4099,171333.0
2019-06-19 10:00:00,31.74,31.85,31.69,31.77,78592.0,29.4099,29.5119,29.3636,29.4377,78592.0
2019-06-19 10:30:00,31.78,31.81,31.72,31.76,31911.0,29.447,29.4748,29.3914,29.4285,31911.0
2019-06-19 11:00:00,31.75,31.78,31.71,31.74,28673.0,29.4192,29.447,29.3821,29.4099,28673.0
2019-06-19 11:30:00,31.74,31.76,31.65,31.65,38985.0,29.4099,29.4285,29.3266,29.3266,38985.0
2019-06-19 12:00:00,31.66,31.75,31.6,31.73,105205.0,29.3358,29.4192,29.2802,29.4007,105205.0
2019-06-19 12:30:00,31.72,31.78,31.69,31.77,62991.0,29.3914,29.447,29.3636,29.4377,62991.0
2019-06-19 13:00:00,31.78,31.79,31.7,31.72,74951.0,29.447,29.4563,29.3729,29.3914,74951.0
2019-06-19 13:30:00,31.7,31.75,31.67,31.71,54484.0,29.3729,29.4192,29.3451,29.3821,54484.0
2019-06-19 14:00:00,31.71,32.39,31.71,32.15,486777.0,29.3821,30.0122,29.3821,29.7898,486777.0
2019-06-19 14:30:00,32.19,32.33,32.05,32.2,422707.0,29.8269,29.9566,29.6972,29.8362,422707.0
2019-06-19 15:00:00,32.22,32.33,32.19,32.3,343125.0,29.8547,29.9566,29.8269,29.9288,343125.0
2019-06-19 15:30:00,32.3,32.38,32.25,32.35,637470.0,29.9288,30.003,29.8825,29.9752,637470.0
2019-06-20 09:30:00,33.88,33.88,33.55,33.68,451744.0,31.3928,31.3928,31.0871,31.2075,451744.0
2019-06-20 10:00:00,33.68,33.76,33.56,33.64,391421.0,31.2075,31.2817,31.0963,31.1705,391421.0
2019-06-20 10:30:00,33.63,33.74,33.6,33.6,182004.0,31.1612,31.2631,31.1334,31.1334,182004.0
2019-06-20 11:00:00,33.6,33.85,33.6,33.81,459495.0,31.1334,31.365,31.1334,31.328,459495.0
2019-06-20 11:30:00,33.82,33.93,33.81,33.92,298750.0,31.3372,31.4392,31.328,31.4299,298750.0
2019-06-20 12:00:00,33.92,34.12,33.84,33.95,461458.0,31.4299,31.6152,31.3558,31.4577,461458.0
2019-06-20 12:30:00,33.94,34.12,33.86,34.12,194247.0,31.4484,31.6152,31.3743,31.6152,194247.0
2019-06-20 13:00:00,34.11,34.26,34.1,34.26,246436.0,31.606,31.7449,31.5967,31.7449,246436.0
2019-06-20 13:30:00,34.25,34.26,34.11,34.18,314946.0,31.7357,31.7449,31.606,31.6708,314946.0
2019-06-20 14:00:00,34.17,34.21,33.88,33.92,311319.0,31.6616,31.6986,31.3928,31.4299,311319.0
2019-06-20 14:30:00,33.92,34.14,33.91,34.09,378255.0,31.4299,31.6338,31.4206,31.5874,378255.0
2019-06-20 15:00:00,34.09,34.15,33.9,34.01,330860.0,31.5874,31.643,31.4114,31.5133,330860.0
2019-06-20 15:30:00,34.01,34.22,34.0,34.22,991596.0,31.5133,31.7079,31.504,31.7079,991596.0
2019-06-21 09:30:00,34.23,34.32,33.95,33.95,346061.0,31.7172,31.8005,31.4577,31.4577,346061.0
2019-06-21 10:00:00,33.94,34.04,33.54,33.69,475242.0,31.4484,31.5411,31.0778,31.2168,475242.0
2019-06-21 10:30:00,33.69,33.81,33.67,33.78,223831.0,31.2168,31.328,31.1983,31.3002,223831.0
2019-06-21 11:00:00,33.78,33.88,33.59,33.87,147373.0,31.3002,31.3928,31.1241,31.3836,147373.0
2019-06-21 11:30:00,33.86,34.02,33.8,33.97,89123.0,31.3743,31.5226,31.3187,31.4762,89123.0
2019-06-21 12:00:00,33.99,34.11,33.96,33.98,86596.0,31.4948,31.606,31.467,31.4855,86596.0
2019-06-21 12:30:00,33.99,34.1,33.96,34.08,89427.0,31.4948,31.5967,31.467,31.5782,89427.0
2019-06-21 13:00:00,34.07,34.25,34.07,34.13,129144.0,31.5689,31.7357,31.5689,31.6245,129144.0
2019-06-21 13:30:00,34.13,34.24,34.11,34.16,103681.0,31.6245,31.7264,31.606,31.6523,103681.0
2019-06-21 14:00:00,34.16,34.26,34.15,34.22,106416.0,31.6523,31.7449,31.643,31.7079,106416.0
2019-06-21 14:30:00,34.22,34.29,34.22,34.27,134954.0,31.7079,31.7727,31.7079,31.7542,134954.0
2019-06-21 15:00:00,34.27,34.28,34.19,34.26,156427.0,31.7542,31.7635,31.6801,31.7449,156427.0
2019-06-21 15:30:00,34.26,34.37,34.23,34.37,569187.0,31.7449,31.8469,31.7172,31.8469,569187.0
2019-06-24 09:30:00,34.69,34.83,34.51,34.54,328766.0,32.1434,32.2731,31.9766,32.0044,328766.0
2019-06-24 10:00:00,34.56,34.68,34.49,34.63,230907.0,32.0229,32.1341,31.9581,32.0878,230907.0
2019-06-24 10:30:00,34.64,34.76,34.64,34.69,147651.0,32.0971,32.2082,32.0971,32.1434,147651.0
2019-06-24 11:00:00,34.7,34.93,34.68,34.85,293863.0,32.1526,32.3658,32.1341,32.2916,293863.0
2019-06-24 11:30:00,34.85,34.9,34.77,34.83,168549.0,32.2916,32.338,32.2175,32.2731,168549.0
2019-06-24 12:00:00,34.84,34.95,34.77,34.92,102928.0,32.2824,32.3843,32.2175,32.3565,102928.0
2019-06-24 12:30:00,34.92,35.04,34.91,34.95,173433.0,32.3565,32.4677,32.3472,32.3843,173433.0
2019-06-24 13:00:00,34.97,35.0,34.9,34.96,69034.0,32.4028,32.4306,32.338,32.3936,69034.0
2019-06-24 13:30:00,34.95,35.03,34.94,35.03,84095.0,32.3843,32.4584,32.375,32.4584,84095.0
2019-06-24 14:00:00,35.04,35.1,35.0,35.08,219861.0,32.4677,32.5233,32.4306,32.5048,219861.0
2019-06-24 14:30:00,35.09,35.26,35.08,35.26,235450.0,32.514,32.6715,32.5048,32.6715,235450.0
2019-06-24 15:00:00,35.27,35.37,35.25,35.37,425517.0,32.6808,32.7735,32.6623,32.7735,425517.0
2019-06-24 15:30:00,35.36,35.61,35.31,35.6,1191246.0,32.7642,32.9958,32.7179,32.9866,1191246.0
2019-06-25 09:30:00,35.8,35.98,35.54,35.64,556988.0,33.1719,33.3387,32.931,33.0236,556988.0
2019-06-25 10:00:00,35.62,35.85,35.45,35.45,385635.0,33.0051,33.2182,32.8476,32.8476,385635.0
2019-06-25 10:30:00,35.44,35.48,34.84,35.07,562697.0,32.8383,32.8754,32.2824,32.4955,562697.0
2019-06-25 11:00:00,35.06,35.34,34.98,35.17,245484.0,32.4862,32.7457,32.4121,32.5881,245484.0
2019-06-25 11:30:00,35.18,35.5,35.1,35.49,173957.0,32.5974,32.8939,32.5233,32.8847,173957.0
2019-06-25 12:00:00,35.49,35.52,35.23,35.28,202520.0,32.8847,32.9125,32.6437,32.6901,202520.0
2019-06-25 12:30:00,35.28,35.35,34.67,34.88,590057.0,32.6901,32.7549,32.1248,32.3194,590057.0
2019-06-25 13:00:00,34.89,34.89,34.21,34.44,568364.0,32.3287,32.3287,31.6986,31.9117,568364.0
2019-06-25 13:30:00,34.45,35.09,34.42,34.89,355936.0,31.921,32.514,31.8932,32.3287,355936.0
2019-06-25 14:00:00,34.89,35.1,34.89,34.92,120743.0,32.3287,32.5233,32.3287,32.3565,120743.0
2019-06-25 14:30:00,34.91,35.09,34.84,35.01,125994.0,32.3472,32.514,32.2824,32.4399,125994.0
2019-06-25 15:00:00,35.0,35.03,34.88,34.93,68668.0,32.4306,32.4584,32.3194,32.3658,68668.0
2019-06-25 15:30:00,34.93,35.02,34.85,34.89,452144.0,32.3658,32.4492,32.2916,32.3287,452144.0
2019-06-26 09:30:00,34.35,34.61,34.07,34.41,440867.0,31.8283,32.0693,31.5689,31.8839,440867.0
2019-06-26 10:00:00,34.4,34.6,34.36,34.6,197359.0,31.8747,32.06,31.8376,32.06,197359.0
2019-06-26 10:30:00,34.6,34.81,34.59,34.69,84652.0,32.06,32.2546,32.0507,32.1434,84652.0
2019-06-26 11:00:00,34.68,34.88,34.67,34.88,123301.0,32.1341,32.3194,32.1248,32.3194,123301.0
2019-06-26 11:30:00,34.88,35.16,34.83,35.03,181826.0,32.3194,32.5789,32.2731,32.4584,181826.0
2019-06-26 12:00:00,35.04,35.17,34.96,35.16,98578.0,32.4677,32.5881,32.3936,32.5789,98578.0
2019-06-26 12:30:00,35.15,35.29,35.1,35.21,108402.0,32.5696,32.6993,32.5233,32.6252,108402.0
2019-06-26 13:00:00,35.22,35.25,34.86,34.97,198319.0,32.6345,32.6623,32.3009,32.4028,198319.0
2019-06-26 13:30:00,34.98,35.09,34.93,34.94,99316.0,32.4121,32.514,32.3658,32.375,99316.0
2019-06-26 14:00:00,34.97,35.05,34.87,34.87,102058.0,32.4028,32.477,32.3102,32.3102,102058.0
2019-06-26 14:30:00,34.85,34.92,34.73,34.81,97761.0,32.2916,32.3565,32.1804,32.2546,97761.0
2019-06-26 15:00:00,34.8,34.94,34.78,34.88,93378.0,32.2453,32.375,32.2268,32.3194,93378.0
2019-06-26 15:30:00,34.86,34.93,34.78,34.83,254108.0,32.3009,32.3658,32.2268,32.2731,254108.0
2019-06-27 09:30:00,34.7,34.73,34.48,34.51,239288.0,32.1526,32.1804,31.9488,31.9766,239288.0
2019-06-27 10:00:00,34.51,34.69,34.44,34.6,152296.0,31.9766,32.1434,31.9117,32.06,152296.0
2019-06-27 10:30:00,34.59,34.6,34.45,34.52,82929.0,32.0507,32.06,31.921,31.9859,82929.0
2019-06-27 11:00:00,34.52,34.66,34.48,34.52,100363.0,31.9859,32.1156,31.9488,31.9859,100363.0
2019-06-27 11:30:00,34.53,34.6,34.46,34.53,78159.0,31.9951,32.06,31.9303,31.9951,78159.0
2019-06-27 12:00:00,34.54,34.58,34.5,34.54,75079.0,32.0044,32.0415,31.9673,32.0044,75079.0
2019-06-27 12:30:00,34.54,34.74,34.54,34.72,75685.0,32.0044,32.1897,32.0044,32.1712,75685.0
2019-06-27 13:00:00,34.71,34.8,34.69,34.76,47824.0,32.1619,32.2453,32.1434,32.2082,47824.0
2019-06-27 13:30:00,34.74,34.75,34.65,34.67,63152.0,32.1897,32.199,32.1063,32.1248,63152.0
2019-06-27 14:00:00,34.68,34.71,34.62,34.69,30575.0,32.1341,32.1619,32.0785,32.1434,30575.0
2019-06-27 14:30:00,34.71,34.75,34.7,34.73,58794.0,32.1619,32.199,32.1526,32.1804,58794.0
2019-06-27 15:00:00,34.74,34.74,34.66,34.71,72729.0,32.1897,32.1897,32.1156,32.1619,72729.0
2019-06-27 15:30:00,34.71,34.78,34.61,34.65,456118.0,32.1619,32.2268,32.0693,32.1063,456118.0
2019-06-28 09:30:00,34.8,34.8,34.48,34.7,336764.0,32.2453,32.2453,31.9488,32.1526,336764.0
2019-06-28 10:00:00,34.71,34.84,34.63,34.79,219305.0,32.1619,32.2824,32.0878,32.236,219305.0
2019-06-28 10:30:00,34.83,35.02,34.82,34.86,223840.0,32.2731,32.4492,32.2638,32.3009,223840.0
2019-06-28 11:00:00,34.87,34.98,34.83,34.84,177485.0,32.3102,32.4121,32.2731,32.2824,177485.0
2019-06-28 11:30:00,34.83,34.9,34.74,34.79,141938.0,32.2731,32.338,32.1897,32.236,141938.0
2019-06-28 12:00:00,34.79,34.88,34.77,34.81,97952.0,32.236,32.3194,32.2175,32.2546,97952.0
2019-06-28 12:30:00,34.81,34.93,34.74,34.8,113748.0,32.2546,32.3658,32.1897,32.2453,113748.0
2019-06-28 13:00:00,34.8,34.94,34.75,34.88,107492.0,32.2453,32.375,32.199,32.3194,107492.0
2019-06-28 13:30:00,34.88,34.88,34.79,34.85,88617.0,32.3194,32.3194,32.236,32.2916,88617.0
2019-06-28 14:00:00,34.86,34.9,34.81,34.89,76393.0,32.3009,32.338,32.2546,32.3287,76393.0
2019-06-28 14:30:00,34.9,34.92,34.85,34.9,100052.0,32.338,32.3565,32.2916,32.338,100052.0
2019-06-28 15:00:00,34.9,34.9,34.8,34.88,73745.0,32.338,32.338,32.2453,32.3194,73745.0
2019-06-28 15:30:00,34.87,34.99,34.81,34.96,454452.0,32.3102,32.4214,32.2546,32.3936,454452.0
2019-07-01 09:30:00,34.0,34.18,33.92,34.02,794313.0,31.504,31.6708,31.4299,31.5226,794313.0
2019-07-01 10:00:00,33.98,34.03,33.74,33.97,522672.0,31.4855,31.5318,31.2631,31.4762,522672.0
2019-07-01 10:30:00,33.97,34.07,33.89,34.03,545801.0,31.4762,31.5689,31.4021,31.5318,545801.0
2019-07-01 11:00:00,34.03,34.06,33.74,33.75,411722.0,31.5318,31.5596,31.2631,31.2724,411722.0
2019-07-01 11:30:00,33.76,33.78,33.57,33.59,270288.0,31.2817,31.3002,31.1056,31.1241,270288.0
2019-07-01 12:00:00,33.58,33.68,33.49,33.62,145783.0,31.1149,31.2075,31.0315,31.1519,145783.0
2019-07-01 12:30:00,33.61,33.63,33.35,33.37,376250.0,31.1427,31.1612,30.9018,30.9203,376250.0
2019-07-01 13:00:00,33.36,33.45,33.35,33.35,270939.0,30.911,30.9944,30.9018,30.9018,270939.0
2019-07-01 13:30:00,33.35,33.4,33.31,33.35,166459.0,30.9018,30.9481,30.8647,30.9018,166459.0
2019-07-01 14:00:00,33.35,33.42,33.34,33.34,225176.0,30.9018,30.9666,30.8925,30.8925,225176.0
2019-07-01 14:30:00,33.35,33.38,33.22,33.25,256067.0,30.9018,30.9295,30.7813,30.8091,256067.0
2019-07-01 15:00:00,33.25,33.31,33.2,33.22,183082.0,30.8091,30.8647,30.7628,30.7813,183082.0
2019-07-01 15:30:00,33.22,33.29,33.1,33.29,772973.0,30.7813,30.8462,30.6701,30.8462,772973.0
2019-07-02 09:30:00,33.77,34.17,33.77,34.05,354435.0,31.2909,31.6616,31.2909,31.5504,354435.0
2019-07-02 10:00:00,34.05,34.07,33.82,33.96,256701.0,31.5504,31.5689,31.3372,31.467,256701.0
2019-07-02 10:30:00,33.96,34.14,33.96,34.1,160164.0,31.467,31.6338,31.467,31.5967,160164.0
2019-07-02 11:00:00,34.11,34.44,34.08,34.4,254464.0,31.606,31.9117,31.5782,31.8747,254464.0
2019-07-02 11:30:00,34.4,34.56,34.33,34.55,132369.0,31.8747,32.0229,31.8098,32.0137,132369.0
2019-07-02 12:00:00,34.55,34.69,34.52,34.68,222466.0,32.0137,32.1434,31.9859,32.1341,222466.0
2019-07-02 12:30:00,34.67,34.67,34.55,34.58,151116.0,32.1248,32.1248,32.0137,32.0415,151116.0
2019-07-02 13:00:00,34.6,34.65,34.54,34.6,147074.0,32.06,32.1063,32.0044,32.06,147074.0
2019-07-02 13:30:00,34.6,34.71,34.6,34.65,210191.0,32.06,32.1619,32.06,32.1063,210191.0
2019-07-02 14:00:00,34.66,34.72,34.59,34.7,196849.0,32.1156,32.1712,32.0507,32.1526,196849.0
2019-07-02 14:30:00,34.71,34.77,34.61,34.75,156377.0,32.1619,32.2175,32.0693,32.199,156377.0
2019-07-02 15:00:00,34.75,35.06,34.72,34.98,577731.0,32.199,32.4862,32.1712,32.4121,577731.0
2019-07-02 15:30:00,34.98,35.08,34.84,34.95,1282513.0,32.4121,32.5048,32.2824,32.3843,1282513.0
2019-07-03 09:30:00,35.01,35.05,34.65,34.8,482237.0,32.4399,32.477,32.1063,32.2453,482237.0
2019-07-03 10:00:00,34.81,35.09,34.74,34.97,466474.0,32.2546,32.514,32.1897,32.4028,466474.0
2019-07-03 10:30:00,34.98,35.04,34.81,34.87,333946.0,32.4121,32.4677,32.2546,32.3102,333946.0
2019-07-03 11:00:00,34.87,34.98,34.84,34.86,239231.0,32.3102,32.4121,32.2824,32.3009,239231.0
2019-07-03 11:30:00,34.86,34.91,34.69,34.9,274292.0,32.3009,32.3472,32.1434,32.338,274292.0
2019-07-03 12:00:00,34.89,34.96,34.84,34.95,274477.0,32.3287,32.3936,32.2824,32.3843,274477.0
2019-07-03 12:30:00,34.95,35.0,34.87,34.9,305856.0,32.3843,32.4306,32.3102,32.338,305856.0
2019-07-05 09:30:00,33.92,34.03,33.62,33.75,450139.0,31.4299,31.5318,31.1519,31.2724,450139.0
2019-07-05 10:00:00,33.74,33.96,33.69,33.92,273600.0,31.2631,31.467,31.2168,31.4299,273600.0
2019-07-05 10:30:00,33.9,34.27,33.84,34.18,201628.0,31.4114,31.7542,31.3558,31.6708,201628.0
2019-07-05 11:00:00,34.19,34.24,33.98,34.2,184282.0,31.6801,31.7264,31.4855,31.6894,184282.0
2019-07-05 11:30:00,34.19,34.37,34.11,34.3,146708.0,31.6801,31.8469,31.606,31.782,146708.0
2019-07-05 12:00:00,34.29,34.35,34.19,34.24,100842.0,31.7727,31.8283,31.6801,31.7264,100842.0
2019-07-05 12:30:00,34.24,34.48,34.24,34.45,84509.0,31.7264,31.9488,31.7264,31.921,84509.0
2019-07-05 13:00:00,34.45,34.47,34.3,34.37,74623.0,31.921,31.9395,31.782,31.8469,74623.0
2019-07-05 13:30:00,34.37,34.43,34.35,34.39,39394.0,31.8469,31.9025,31.8283,31.8654,39394.0
2019-07-05 14:00:00,34.41,34.47,34.38,34.38,85520.0,31.8839,31.9395,31.8561,31.8561,85520.0
2019-07-05 14:30:00,34.38,34.49,34.38,34.48,68792.0,31.8561,31.9581,31.8561,31.9488,68792.0
2019-07-05 15:00:00,34.48,34.66,34.48,34.65,108474.0,31.9488,32.1156,31.9488,32.1063,108474.0
2019-07-05 15:30:00,34.65,34.69,34.48,34.62,616196.0,32.1063,32.1434,31.9488,32.0785,616196.0
2019-07-08 09:30:00,34.65,34.81,34.47,34.59,294232.0,32.1063,32.2546,31.9395,32.0507,294232.0
2019-07-08 10:00:00,34.59,34.63,34.45,34.52,190782.0,32.0507,32.0878,31.921,31.9859,190782.0
2019-07-08 10:30:00,34.52,34.52,34.34,34.45,150838.0,31.9859,31.9859,31.8191,31.921,150838.0
2019-07-08 11:00:00,34.45,34.55,34.42,34.47,207902.0,31.921,32.0137,31.8932,31.9395,207902.0
2019-07-08 11:30:00,34.46,34.52,34.39,34.41,119654.0,31.9303,31.9859,31.8654,31.8839,119654.0
2019-07-08 12:00:00,34.42,34.5,34.39,34.48,83206.0,31.8932,31.9673,31.8654,31.9488,83206.0
2019-07-08 12:30:00,34.48,34.72,34.48,34.7,116567.0,31.9488,32.1712,31.9488,32.1526,116567.0
2019-07-08 13:00:00,34.71,34.73,34.63,34.73,97363.0,32.1619,32.1804,32.0878,32.1804,97363.0
2019-07-08 13:30:00,34.74,34.85,34.74,34.82,109744.0,32.1897,32.2916,32.1897,32.2638,109744.0
2019-07-08 14:00:00,34.83,34.84,34.72,34.78,135045.0,32.2731,32.2824,32.1712,32.2268,135045.0
2019-07-08 14:30:00,34.78,34.81,34.73,34.75,81757.0,32.2268,32.2546,32.1804,32.199,81757.0
2019-07-08 15:00:00,34.75,34.76,34.63,34.64,129929.0,32.199,32.2082,32.0878,32.0971,129929.0
2019-07-08 15:30:00,34.63,34.69,34.3,34.31,1322496.0,32.0878,32.1434,31.782,31.7913,1322496.0
2019-07-09 09:30:00,34.43,34.45,34.19,34.29,283614.0,31.9025,31.921,31.6801,31.7727,283614.0
2019-07-09 10:00:00,34.29,34.46,34.26,34.44,175727.0,31.7727,31.9303,31.7449,31.9117,175727.0
2019-07-09 10:30:00,34.42,34.44,34.26,34.42,124685.0,31.8932,31.9117,31.7449,31.8932,124685.0
2019-07-09 11:00:00,34.44,34.72,34.44,34.65,412653.0,31.9117,32.1712,31.9117,32.1063,412653.0
2019-07-09 11:30:00,34.65,34.78,34.59,34.78,294868.0,32.1063,32.2268,32.0507,32.2268,294868.0
2019-07-09 12:00:00,34.78,34.78,34.66,34.74,181313.0,32.2268,32.2268,32.1156,32.1897,181313.0
2019-07-09 12:30:00,34.75,34.78,34.71,34.76,175129.0,32.199,32.2268,32.1619,32.2082,175129.0
2019-07-09 13:00:00,34.75,34.94,34.75,34.86,243562.0,32.199,32.375,32.199,32.3009,243562.0
2019-07-09 13:30:00,34.86,34.93,34.82,34.87,165797.0,32.3009,32.3658,32.2638,32.3102,165797.0
2019-07-09 14:00:00,34.87,34.93,34.81,34.92,165000.0,32.3102,32.3658,32.2546,32.3565,165000.0
2019-07-09 14:30:00,34.91,35.03,34.9,34.98,159563.0,32.3472,32.4584,32.338,32.4121,159563.0
2019-07-09 15:00:00,34.97,34.99,34.85,34.98,296081.0,32.4028,32.4214,32.2916,32.4121,296081.0
2019-07-09 15:30:00,34.98,35.01,34.88,34.97,565811.0,32.4121,32.4399,32.3194,32.4028,565811.0
2019-07-10 09:30:00,35.66,35.77,35.31,35.36,475825.0,33.0422,33.1441,32.7179,32.7642,475825.0
2019-07-10 10:00:00,35.37,35.5,35.28,35.36,347479.0,32.7735,32.8939,32.6901,32.7642,347479.0
2019-07-10 10:30:00,35.37,35.66,35.36,35.53,476142.0,32.7735,33.0422,32.7642,32.9217,476142.0
2019-07-10 11:00:00,35.52,35.53,35.24,35.5,415144.0,32.9125,32.9217,32.653,32.8939,415144.0
2019-07-10 11:30:00,35.51,35.63,35.43,35.6,306707.0,32.9032,33.0144,32.8291,32.9866,306707.0
2019-07-10 12:00:00,35.61,35.7,35.55,35.65,264522.0,32.9958,33.0792,32.9402,33.0329,264522.0
2019-07-10 12:30:00,35.67,35.74,35.62,35.72,217428.0,33.0514,33.1163,33.0051,33.0978,217428.0
2019-07-10 13:00:00,35.71,35.73,35.57,35.58,248878.0,33.0885,33.107,32.9588,32.968,248878.0
2019-07-10 13:30:00,35.57,35.7,35.57,35.63,246161.0,32.9588,33.0792,32.9588,33.0144,246161.0
2019-07-10 14:00:00,35.63,35.83,35.63,35.75,252285.0,33.0144,33.1997,33.0144,33.1256,252285.0
2019-07-10 14:30:00,35.76,35.8,35.61,35.78,263270.0,33.1348,33.1719,32.9958,33.1534,263270.0
2019-07-10 15:00:00,35.79,35.85,35.78,35.78,318823.0,33.1626,33.2182,33.1534,33.1534,318823.0
2019-07-10 15:30:00,35.78,35.94,35.78,35.94,511205.0,33.1534,33.3016,33.1534,33.3016,511205.0
2019-07-11 09:30:00,35.85,35.92,35.67,35.92,461322.0,33.2182,33.2831,33.0514,33.2831,461322.0
2019-07-11 10:00:00,35.92,36.05,35.81,35.98,229684.0,33.2831,33.4035,33.1812,33.3387,229684.0
2019-07-11 10:30:00,35.96,35.98,35.5,35.54,432202.0,33.3201,33.3387,32.8939,32.931,432202.0
2019-07-11 11:00:00,35.52,35.76,35.5,35.71,164675.0,32.9125,33.1348,32.8939,33.0885,164675.0
2019-07-11 11:30:00,35.71,35.82,35.71,35.72,109327.0,33.0885,33.1904,33.0885,33.0978,109327.0
2019-07-11 12:00:00,35.7,35.71,35.53,35.56,246199.0,33.0792,33.0885,32.9217,32.9495,246199.0
2019-07-11 12:30:00,35.57,35.59,35.5,35.58,79538.0,32.9588,32.9773,32.8939,32.968,79538.0
2019-07-11 13:00:00,35.58,35.6,35.13,35.18,261885.0,32.968,32.9866,32.5511,32.5974,261885.0
2019-07-11 13:30:00,35.16,35.23,35.06,35.2,193703.0,32.5789,32.6437,32.4862,32.6159,193703.0
2019-07-11 14:00:00,35.2,35.34,35.15,35.31,146747.0,32.6159,32.7457,32.5696,32.7179,146747.0
2019-07-11 14:30:00,35.31,35.34,35.24,35.27,131956.0,32.7179,32.7457,32.653,32.6808,131956.0
2019-07-11 15:00:00,35.26,35.28,35.17,35.25,185313.0,32.6715,32.6901,32.5881,32.6623,185313.0
2019-07-11 15:30:00,35.24,35.38,35.24,35.3,564556.0,32.653,32.7827,32.653,32.7086,564556.0
2019-07-12 09:30:00,35.35,35.54,35.3,35.44,188778.0,32.7549,32.931,32.7086,32.8383,188778.0
2019-07-12 10:00:00,35.43,35.46,35.29,35.45,133937.0,32.8291,32.8569,32.6993,32.8476,133937.0
2019-07-12 10:30:00,35.46,35.47,35.23,35.33,224722.0,32.8569,32.8661,32.6437,32.7364,224722.0
2019-07-12 11:00:00,35.31,35.41,35.23,35.34,122282.0,32.7179,32.8105,32.6437,32.7457,122282.0
2019-07-12 11:30:00,35.32,35.38,35.31,35.32,98292.0,32.7271,32.7827,32.7179,32.7271,98292.0
2019-07-12 12:00:00,35.32,35.52,35.32,35.5,90123.0,32.7271,32.9125,32.7271,32.8939,90123.0
2019-07-12 12:30:00,35.5,35.59,35.42,35.58,126420.0,32.8939,32.9773,32.8198,32.968,126420.0
2019-07-12 13:00:00,35.59,35.64,35.54,35.55,70232.0,32.9773,33.0236,32.931,32.9402,70232.0
2019-07-12 13:30:00,35.55,35.68,35.55,35.6,115133.0,32.9402,33.0607,32.9402,32.9866,115133.0
2019-07-12 14:00:00,35.62,35.75,35.61,35.74,132668.0,33.0051,33.1256,32.9958,33.1163,132668.0
2019-07-12 14:30:00,35.74,35.87,35.72,35.84,181184.0,33.1163,33.2368,33.0978,33.209,181184.0
2019-07-12 15:00:00,35.84,35.85,35.72,35.78,195384.0,33.209,33.2182,33.0978,33.1534,195384.0
2019-07-12 15:30:00,35.77,35.83,35.75,35.79,432228.0,33.1441,33.1997,33.1256,33.1626,432228.0
2019-07-15 09:30:00,35.82,36.1,35.79,36.06,253151.0,33.1904,33.4499,33.1626,33.4128,253151.0
2019-07-15 10:00:00,36.07,36.07,35.72,35.78,151248.0,33.4221,33.4221,33.0978,33.1534,151248.0
2019-07-15 10:30:00,35.78,35.84,35.62,35.84,157907.0,33.1534,33.209,33.0051,33.209,157907.0
2019-07-15 11:00:00,35.84,35.93,35.77,35.92,71388.0,33.209,33.2924,33.1441,33.2831,71388.0
2019-07-15 11:30:00,35.91,35.93,35.79,35.9,86312.0,33.2738,33.2924,33.1626,33.2646,86312.0
2019-07-15 12:00:00,35.89,35.91,35.85,35.88,31917.0,33.2553,33.2738,33.2182,33.246,31917.0
2019-07-15 12:30:00,35.87,36.0,35.87,35.96,51895.0,33.2368,33.3572,33.2368,33.3201,51895.0
2019-07-15 13:00:00,35.95,35.98,35.91,35.92,46597.0,33.3109,33.3387,33.2738,33.2831,46597.0
2019-07-15 13:30:00,35.95,35.96,35.92,35.95,18180.0,33.3109,33.3201,33.2831,33.3109,18180.0
2019-07-15 14:00:00,35.94,35.95,35.81,35.81,28149.0,33.3016,33.3109,33.1812,33.1812,28149.0
2019-07-15 14:30:00,35.81,35.95,35.81,35.94,37049.0,33.1812,33.3109,33.1812,33.3016,37049.0
2019-07-15 15:00:00,35.94,35.99,35.93,35.99,46706.0,33.3016,33.3479,33.2924,33.3479,46706.0
2019-07-15 15:30:00,35.98,36.06,35.98,36.06,336258.0,33.3387,33.4128,33.3387,33.4128,336258.0
2019-07-16 09:30:00,35.84,36.13,35.78,36.07,282547.0,33.209,33.4777,33.1534,33.4221,282547.0
2019-07-16 10:00:00,36.06,36.23,36.01,36.21,140696.0,33.4128,33.5703,33.3665,33.5518,140696.0
2019-07-16 10:30:00,36.22,36.4,36.22,36.36,122097.0,33.5611,33.7278,33.5611,33.6908,122097.0
2019-07-16 11:00:00,36.36,36.41,36.3,36.3,139917.0,33.6908,33.7371,33.6352,33.6352,139917.0
2019-07-16 11:30:00,36.31,36.34,36.03,36.03,281817.0,33.6445,33.6723,33.385,33.385,281817.0
2019-07-16 12:00:00,36.01,36.19,35.92,36.13,258798.0,33.3665,33.5333,33.2831,33.4777,258798.0
2019-07-16 12:30:00,36.12,36.25,36.12,36.24,103938.0,33.4684,33.5889,33.4684,33.5796,103938.0
2019-07-16 13:00:00,36.24,36.56,36.24,36.5,300062.0,33.5796,33.8761,33.5796,33.8205,300062.0
2019-07-16 13:30:00,36.5,36.58,36.4,36.52,156758.0,33.8205,33.8946,33.7278,33.839,156758.0
2019-07-16 14:00:00,36.51,36.62,36.49,36.49,174767.0,33.8298,33.9317,33.8112,33.8112,174767.0
2019-07-16 14:30:00,36.49,36.49,36.19,36.28,249115.0,33.8112,33.8112,33.5333,33.6167,249115.0
2019-07-16 15:00:00,36.27,36.29,36.19,36.22,140396.0,33.6074,33.6259,33.5333,33.5611,140396.0
2019-07-16 15:30:00,36.22,36.27,35.99,36.03,523445.0,33.5611,33.6074,33.3479,33.385,523445.0
2019-07-17 09:30:00,36.32,36.52,36.3,36.41,141042.0,33.6537,33.839,33.6352,33.7371,141042.0
2019-07-17 10:00:00,36.42,36.71,36.33,36.7,191035.0,33.7464,34.0151,33.663,34.0058,191035.0
2019-07-17 10:30:00,36.69,36.99,36.59,36.99,241767.0,33.9966,34.2745,33.9039,34.2745,241767.0
2019-07-17 11:00:00,36.98,37.27,36.98,37.21,429971.0,34.2653,34.534,34.2653,34.4784,429971.0
2019-07-17 11:30:00,37.21,37.28,37.1,37.28,287676.0,34.4784,34.5432,34.3765,34.5432,287676.0
2019-07-17 12:00:00,37.27,37.33,37.05,37.14,183828.0,34.534,34.5896,34.3301,34.4135,183828.0
2019-07-17 12:30:00,37.16,37.28,37.15,37.28,178518.0,34.4321,34.5432,34.4228,34.5432,178518.0
2019-07-17 13:00:00,37.28,37.33,37.22,37.33,148288.0,34.5432,34.5896,34.4877,34.5896,148288.0
2019-07-17 13:30:00,37.32,37.4,37.3,37.4,258021.0,34.5803,34.6544,34.5618,34.6544,258021.0
2019-07-17 14:00:00,37.4,37.51,37.4,37.46,193749.0,34.6544,34.7564,34.6544,34.71,193749.0
2019-07-17 14:30:00,37.45,37.52,37.43,37.5,242786.0,34.7008,34.7656,34.6822,34.7471,242786.0
2019-07-17 15:00:00,37.5,37.64,37.46,37.63,293380.0,34.7471,34.8768,34.71,34.8676,293380.0
2019-07-17 15:30:00,37.63,37.76,37.62,37.67,675021.0,34.8676,34.988,34.8583,34.9046,675021.0
2019-07-18 09:30:00,37.6,37.85,37.32,37.58,371253.0,34.8398,35.0714,34.5803,34.8212,371253.0
2019-07-18 10:00:00,37.58,37.98,37.58,37.79,162574.0,34.8212,35.1919,34.8212,35.0158,162574.0
2019-07-18 10:30:00,37.79,38.19,37.79,38.19,212759.0,35.0158,35.3864,35.0158,35.3864,212759.0
2019-07-18 11:00:00,38.19,38.54,38.16,38.47,267291.0,35.3864,35.7108,35.3586,35.6459,267291.0
2019-07-18 11:30:00,38.47,38.75,38.46,38.75,260915.0,35.6459,35.9053,35.6366,35.9053,260915.0
2019-07-18 12:00:00,38.75,38.8,38.56,38.67,314907.0,35.9053,35.9517,35.7293,35.8312,314907.0
2019-07-18 12:30:00,38.68,38.7,38.33,38.36,185642.0,35.8405,35.859,35.5162,35.544,185642.0
2019-07-18 13:00:00,38.36,38.61,38.32,38.39,239027.0,35.544,35.7756,35.5069,35.5718,239027.0
2019-07-18 13:30:00,38.39,38.8,38.38,38.75,211541.0,35.5718,35.9517,35.5625,35.9053,211541.0
2019-07-18 14:00:00,38.76,39.07,38.67,39.03,451681.0,35.9146,36.2018,35.8312,36.1648,451681.0
2019-07-18 14:30:00,39.03,39.46,39.03,39.45,661137.0,36.1648,36.5632,36.1648,36.5539,661137.0
2019-07-18 15:00:00,39.45,40.01,39.39,39.87,1093815.0,36.5539,37.0728,36.4984,36.9431,1093815.0
2019-07-18 15:30:00,39.88,40.03,39.83,39.9,1315470.0,36.9524,37.0914,36.9061,36.9709,1315470.0
2019-07-19 09:30:00,39.43,40.15,39.32,39.95,410382.0,36.5354,37.2026,36.4335,37.0172,410382.0
2019-07-19 10:00:00,39.94,40.05,39.04,39.2,496573.0,37.008,37.1099,36.174,36.3223,496573.0
2019-07-19 10:30:00,39.2,39.39,38.85,39.22,529914.0,36.3223,36.4984,35.998,36.3408,529914.0
2019-07-19 11:00:00,39.21,39.35,38.99,39.19,180159.0,36.3316,36.4613,36.1277,36.313,180159.0
2019-07-19 11:30:00,39.18,39.29,39.0,39.05,165057.0,36.3038,36.4057,36.137,36.1833,165057.0
2019-07-19 12:00:00,39.04,39.6,39.03,39.52,187003.0,36.174,36.6929,36.1648,36.6188,187003.0
2019-07-19 12:30:00,39.51,39.68,39.44,39.66,121518.0,36.6095,36.7671,36.5447,36.7485,121518.0
2019-07-19 13:00:00,39.65,39.69,39.41,39.56,91363.0,36.7393,36.7763,36.5169,36.6559,91363.0
2019-07-19 13:30:00,39.55,39.59,39.34,39.47,102235.0,36.6466,36.6837,36.452,36.5725,102235.0
2019-07-19 14:00:00,39.46,39.65,39.09,39.34,225049.0,36.5632,36.7393,36.2204,36.452,225049.0
2019-07-19 14:30:00,39.34,39.49,39.22,39.4,75018.0,36.452,36.591,36.3408,36.5076,75018.0
2019-07-19 15:00:00,39.38,39.55,39.34,39.55,89384.0,36.4891,36.6466,36.452,36.6466,89384.0
2019-07-19 15:30:00,39.55,39.56,39.33,39.51,471813.0,36.6466,36.6559,36.4428,36.6095,471813.0
2019-07-22 09:30:00,39.53,39.98,39.53,39.98,303657.0,36.6281,37.045,36.6281,37.045,303657.0
2019-07-22 10:00:00,39.99,40.02,39.57,39.75,163771.0,37.0543,37.0821,36.6651,36.8319,163771.0
2019-07-22 10:30:00,39.76,39.86,39.59,39.83,231015.0,36.8412,36.9338,36.6837,36.9061,231015.0
2019-07-22 11:00:00,39.82,39.83,39.63,39.77,126125.0,36.8968,36.9061,36.7207,36.8505,126125.0
2019-07-22 11:30:00,39.78,39.83,39.65,39.78,68509.0,36.8597,36.9061,36.7393,36.8597,68509.0
2019-07-22 12:00:00,39.78,39.8,39.69,39.79,92349.0,36.8597,36.8783,36.7763,36.869,92349.0
2019-07-22 12:30:00,39.79,39.91,39.77,39.81,59242.0,36.869,36.9802,36.8505,36.8875,59242.0
2019-07-22 13:00:00,39.8,39.97,39.79,39.91,54758.0,36.8783,37.0358,36.869,36.9802,54758.0
2019-07-22 13:30:00,39.91,39.96,39.79,39.87,117735.0,36.9802,37.0265,36.869,36.9431,117735.0
2019-07-22 14:00:00,39.88,40.0,39.88,39.98,98608.0,36.9524,37.0636,36.9524,37.045,98608.0
2019-07-22 14:30:00,39.97,40.0,39.89,39.98,171318.0,37.0358,37.0636,36.9616,37.045,171318.0
2019-07-22 15:00:00,39.97,39.97,39.76,39.8,140712.0,37.0358,37.0358,36.8412,36.8783,140712.0
2019-07-22 15:30:00,39.8,39.91,39.68,39.81,629562.0,36.8783,36.9802,36.7671,36.8875,629562.0
2019-07-23 09:30:00,39.82,39.9,39.65,39.84,228903.0,36.8968,36.9709,36.7393,36.9153,228903.0
2019-07-23 10:00:00,39.86,40.21,39.86,40.03,259431.0,36.9338,37.2582,36.9338,37.0914,259431.0
2019-07-23 10:30:00,40.05,40.05,39.57,39.57,210336.0,37.1099,37.1099,36.6651,36.6651,210336.0
2019-07-23 11:00:00,39.55,39.56,39.1,39.19,226515.0,36.6466,36.6559,36.2296,36.313,226515.0
2019-07-23 11:30:00,39.14,39.19,38.8,39.18,217163.0,36.2667,36.313,35.9517,36.3038,217163.0
2019-07-23 12:00:00,39.18,39.27,39.09,39.13,117832.0,36.3038,36.3872,36.2204,36.2574,117832.0
2019-07-23 12:30:00,39.13,39.21,39.03,39.21,77285.0,36.2574,36.3316,36.1648,36.3316,77285.0
2019-07-23 13:00:00,39.21,39.42,39.21,39.35,82560.0,36.3316,36.5261,36.3316,36.4613,82560.0
2019-07-23 13:30:00,39.35,39.39,39.18,39.18,95560.0,36.4613,36.4984,36.3038,36.3038,95560.0
2019-07-23 14:00:00,39.19,39.34,39.12,39.32,71465.0,36.313,36.452,36.2482,36.4335,71465.0
2019-07-23 14:30:00,39.31,39.47,39.31,39.4,89545.0,36.4242,36.5725,36.4242,36.5076,89545.0
2019-07-23 15:00:00,39.41,39.44,39.28,39.31,71026.0,36.5169,36.5447,36.3964,36.4242,71026.0
2019-07-23 15:30:00,39.31,39.33,39.14,39.2,344724.0,36.4242,36.4428,36.2667,36.3223,344724.0
2019-07-24 09:30:00,39.54,39.82,39.36,39.76,232218.0,36.6373,36.8968,36.4706,36.8412,232218.0
2019-07-24 10:00:00,39.76,39.89,39.61,39.65,170959.0,36.8412,36.9616,36.7022,36.7393,170959.0
2019-07-24 10:30:00,39.65,39.65,39.4,39.49,104174.0,36.7393,36.7393,36.5076,36.591,104174.0
2019-07-24 11:00:00,39.49,39.55,39.44,39.45,110797.0,36.591,36.6466,36.5447,36.5539,110797.0
2019-07-24 11:30:00,39.45,39.47,39.38,39.44,85554.0,36.5539,36.5725,36.4891,36.5447,85554.0
2019-07-24 12:00:00,39.44,39.59,39.31,39.56,106470.0,36.5447,36.6837,36.4242,36.6559,106470.0
2019-07-24 12:30:00,39.57,39.8,39.57,39.73,148977.0,36.6651,36.8783,36.6651,36.8134,148977.0
2019-07-24 13:00:00,39.73,39.79,39.61,39.78,91473.0,36.8134,36.869,36.7022,36.8597,91473.0
2019-07-24 13:30:00,39.78,39.85,39.74,39.83,133766.0,36.8597,36.9246,36.8227,36.9061,133766.0
2019-07-24 14:00:00,39.84,39.9,39.74,39.87,157263.0,36.9153,36.9709,36.8227,36.9431,157263.0
2019-07-24 14:30:00,39.87,39.97,39.87,39.91,137294.0,36.9431,37.0358,36.9431,36.9802,137294.0
2019-07-24 15:00:00,39.91,39.99,39.9,39.95,109094.0,36.9802,37.0543,36.9709,37.0172,109094.0
2019-07-24 15:30:00,39.94,39.96,39.85,39.96,513521.0,37.008,37.0265,36.9246,37.0265,513521.0
2019-07-25 09:30:00,39.71,39.72,38.78,39.09,496078.0,36.7949,36.8041,35.9331,36.2204,496078.0
2019-07-25 10:00:00,39.1,39.4,38.88,39.4,328865.0,36.2296,36.5076,36.0258,36.5076,328865.0
2019-07-25 10:30:00,39.4,39.45,39.02,39.05,193903.0,36.5076,36.5539,36.1555,36.1833,193903.0
2019-07-25 11:00:00,39.07,39.33,39.05,39.1,114680.0,36.2018,36.4428,36.1833,36.2296,114680.0
2019-07-25 11:30:00,39.1,39.22,39.03,39.05,62487.0,36.2296,36.3408,36.1648,36.1833,62487.0
2019-07-25 12:00:00,39.04,39.07,38.82,38.96,110440.0,36.174,36.2018,35.9702,36.0999,110440.0
2019-07-25 12:30:00,38.95,39.01,38.59,38.59,174752.0,36.0907,36.1462,35.7571,35.7571,174752.0
2019-07-25 13:00:00,38.6,38.83,38.56,38.73,156744.0,35.7663,35.9795,35.7293,35.8868,156744.0
2019-07-25 13:30:00,38.73,38.82,38.66,38.82,96700.0,35.8868,35.9702,35.8219,35.9702,96700.0
2019-07-25 14:00:00,38.82,38.92,38.79,38.86,70032.0,35.9702,36.0629,35.9424,36.0073,70032.0
2019-07-25 14:30:00,38.85,38.88,38.56,38.56,131368.0,35.998,36.0258,35.7293,35.7293,131368.0
2019-07-25 15:00:00,38.56,38.64,38.49,38.52,193756.0,35.7293,35.8034,35.6644,35.6922,193756.0
2019-07-25 15:30:00,38.53,38.65,38.5,38.6,720310.0,35.7015,35.8127,35.6737,35.7663,720310.0
2019-07-26 09:30:00,38.93,39.07,38.71,38.73,147529.0,36.0721,36.2018,35.8683,35.8868,147529.0
2019-07-26 10:00:00,38.72,38.78,38.4,38.67,223476.0,35.8775,35.9331,35.581,35.8312,223476.0
2019-07-26 10:30:00,38.67,38.95,38.65,38.78,69719.0,35.8312,36.0907,35.8127,35.9331,69719.0
2019-07-26 11:00:00,38.79,38.9,38.77,38.8,69681.0,35.9424,36.0443,35.9239,35.9517,69681.0
2019-07-26 11:30:00,38.81,38.81,38.6,38.75,35753.0,35.9609,35.9609,35.7663,35.9053,35753.0
2019-07-26 12:00:00,38.75,38.84,38.72,38.84,35618.0,35.9053,35.9887,35.8775,35.9887,35618.0
2019-07-26 12:30:00,38.84,38.88,38.77,38.77,23617.0,35.9887,36.0258,35.9239,35.9239,23617.0
2019-07-26 13:00:00,38.77,38.79,38.68,38.71,20887.0,35.9239,35.9424,35.8405,35.8683,20887.0
2019-07-26 13:30:00,38.7,38.78,38.59,38.73,45640.0,35.859,35.9331,35.7571,35.8868,45640.0
2019-07-26 14:00:00,38.72,38.8,38.67,38.8,38088.0,35.8775,35.9517,35.8312,35.9517,38088.0
2019-07-26 14:30:00,38.8,38.8,38.69,38.69,23743.0,35.9517,35.9517,35.8497,35.8497,23743.0
2019-07-26 15:00:00,38.69,38.73,38.6,38.63,54015.0,35.8497,35.8868,35.7663,35.7941,54015.0
2019-07-26 15:30:00,38.63,38.68,38.54,38.54,213902.0,35.7941,35.8405,35.7108,35.7108,213902.0
2019-07-29 09:30:00,38.79,38.88,38.38,38.44,210127.0,35.9424,36.0258,35.5625,35.6181,210127.0
2019-07-29 10:00:00,38.43,38.68,38.41,38.63,99715.0,35.6088,35.8405,35.5903,35.7941,99715.0
2019-07-29 10:30:00,38.64,38.99,38.64,38.9,109966.0,35.8034,36.1277,35.8034,36.0443,109966.0
2019-07-29 11:00:00,38.9,38.9,38.68,38.72,94696.0,36.0443,36.0443,35.8405,35.8775,94696.0
2019-07-29 11:30:00,38.73,38.94,38.73,38.89,62380.0,35.8868,36.0814,35.8868,36.0351,62380.0
2019-07-29 12:00:00,38.89,38.91,38.77,38.84,63817.0,36.0351,36.0536,35.9239,35.9887,63817.0
2019-07-29 12:30:00,38.84,38.92,38.83,38.91,39203.0,35.9887,36.0629,35.9795,36.0536,39203.0
2019-07-29 13:00:00,38.91,38.96,38.86,38.91,49589.0,36.0536,36.0999,36.0073,36.0536,49589.0
2019-07-29 13:30:00,38.9,38.91,38.82,38.88,36613.0,36.0443,36.0536,35.9702,36.0258,36613.0
2019-07-29 14:00:00,38.88,38.97,38.88,38.89,78601.0,36.0258,36.1092,36.0258,36.0351,78601.0
2019-07-29 14:30:00,38.89,39.09,38.88,39.02,97971.0,36.0351,36.2204,36.0258,36.1555,97971.0
2019-07-29 15:00:00,39.01,39.35,39.01,39.28,140249.0,36.1462,36.4613,36.1462,36.3964,140249.0
2019-07-29 15:30:00,39.28,39.33,39.2,39.33,398938.0,36.3964,36.4428,36.3223,36.4428,398938.0
2019-07-30 09:30:00,39.41,39.68,39.41,39.59,245955.0,36.5169,36.7671,36.5169,36.6837,245955.0
2019-07-30 10:00:00,39.59,39.59,39.27,39.41,181815.0,36.6837,36.6837,36.3872,36.5169,181815.0
2019-07-30 10:30:00,39.41,39.47,39.32,39.39,116827.0,36.5169,36.5725,36.4335,36.4984,116827.0
2019-07-30 11:00:00,39.4,39.62,39.38,39.45,108356.0,36.5076,36.7115,36.4891,36.5539,108356.0
2019-07-30 11:30:00,39.45,39.51,39.39,39.39,70376.0,36.5539,36.6095,36.4984,36.4984,70376.0
2019-07-30 12:00:00,39.38,39.54,39.37,39.54,72728.0,36.4891,36.6373,36.4798,36.6373,72728.0
2019-07-30 12:30:00,39.54,39.56,39.46,39.53,46334.0,36.6373,36.6559,36.5632,36.6281,46334.0
2019-07-30 13:00:00,39.54,39.63,39.49,39.6,78579.0,36.6373,36.7207,36.591,36.6929,78579.0
2019-07-30 13:30:00,39.61,39.78,39.58,39.77,109076.0,36.7022,36.8597,36.6744,36.8505,109076.0
2019-07-30 14:00:00,39.78,39.94,39.78,39.82,113237.0,36.8597,37.008,36.8597,36.8968,113237.0
2019-07-30 14:30:00,39.81,39.85,39.75,39.85,99624.0,36.8875,36.9246,36.8319,36.9246,99624.0
2019-07-30 15:00:00,39.85,39.85,39.78,39.8,74800.0,36.9246,36.9246,36.8597,36.8783,74800.0
2019-07-30 15:30:00,39.81,39.81,39.58,39.74,390960.0,36.8875,36.8875,36.6744,36.8227,390960.0
2019-07-31 09:30:00,39.5,39.75,39.33,39.34,350651.0,36.6003,36.8319,36.4428,36.452,350651.0
2019-07-31 10:00:00,39.34,39.38,39.11,39.17,235619.0,36.452,36.4891,36.2389,36.2945,235619.0
2019-07-31 10:30:00,39.19,39.21,39.02,39.1,163958.0,36.313,36.3316,36.1555,36.2296,163958.0
2019-07-31 11:00:00,39.1,39.2,39.04,39.09,114600.0,36.2296,36.3223,36.174,36.2204,114600.0
2019-07-31 11:30:00,39.08,39.14,38.86,38.95,168631.0,36.2111,36.2667,36.0073,36.0907,168631.0
2019-07-31 12:00:00,38.95,38.97,38.49,38.5,242437.0,36.0907,36.1092,35.6644,35.6737,242437.0
2019-07-31 12:30:00,38.49,38.78,38.25,38.78,190383.0,35.6644,35.9331,35.442,35.9331,190383.0
2019-07-31 13:00:00,38.79,39.03,38.78,39.0,224451.0,35.9424,36.1648,35.9331,36.137,224451.0
2019-07-31 13:30:00,39.01,39.14,38.9,39.11,160485.0,36.1462,36.2667,36.0443,36.2389,160485.0
2019-07-31 14:00:00,39.13,39.51,38.39,39.35,848457.0,36.2574,36.6095,35.5718,36.4613,848457.0
2019-07-31 14:30:00,39.37,39.47,37.46,38.22,808847.0,36.4798,36.5725,34.71,35.4142,808847.0
2019-07-31 15:00:00,38.24,38.71,38.08,38.27,726280.0,35.4328,35.8683,35.2845,35.4606,726280.0
2019-07-31 15:30:00,38.27,38.27,37.46,37.52,1883036.0,35.4606,35.4606,34.71,34.7656,1883036.0
2019-08-01 09:30:00,36.89,37.47,36.78,37.15,308182.0,34.1819,34.7193,34.08,34.4228,308182.0
2019-08-01 10:00:00,37.15,38.09,37.15,38.07,280420.0,34.4228,35.2938,34.4228,35.2753,280420.0
2019-08-01 10:30:00,38.08,38.44,37.89,38.38,242543.0,35.2845,35.6181,35.1085,35.5625,242543.0
2019-08-01 11:00:00,38.36,38.77,38.35,38.71,219768.0,35.544,35.9239,35.5347,35.8683,219768.0
2019-08-01 11:30:00,38.74,38.74,38.33,38.36,132735.0,35.8961,35.8961,35.5162,35.544,132735.0
2019-08-01 12:00:00,38.4,38.51,38.29,38.51,87158.0,35.581,35.683,35.4791,35.683,87158.0
2019-08-01 12:30:00,38.51,38.75,38.51,38.65,107799.0,35.683,35.9053,35.683,35.8127,107799.0
2019-08-01 13:00:00,38.65,38.65,38.3,38.48,154265.0,35.8127,35.8127,35.4884,35.6552,154265.0
2019-08-01 13:30:00,38.49,39.39,38.31,39.17,425185.0,35.6644,36.4984,35.4976,36.2945,425185.0
2019-08-01 14:00:00,39.19,39.48,38.97,39.41,373736.0,36.313,36.5817,36.1092,36.5169,373736.0
2019-08-01 14:30:00,39.43,39.59,39.27,39.38,289700.0,36.5354,36.6837,36.3872,36.4891,289700.0
2019-08-01 15:00:00,39.39,39.76,39.31,39.33,433964.0,36.4984,36.8412,36.4242,36.4428,433964.0
2019-08-01 15:30:00,39.34,39.63,39.18,39.53,686167.0,36.452,36.7207,36.3038,36.6281,686167.0
2019-08-02 09:30:00,39.3,39.52,39.09,39.24,337546.0,36.415,36.6188,36.2204,36.3594,337546.0
2019-08-02 10:00:00,39.24,39.74,39.11,39.73,130356.0,36.3594,36.8227,36.2389,36.8134,130356.0
2019-08-02 10:30:00,39.73,39.93,39.62,39.89,204188.0,36.8134,36.9987,36.7115,36.9616,204188.0
2019-08-02 11:00:00,39.89,39.89,39.4,39.5,199016.0,36.9616,36.9616,36.5076,36.6003,199016.0
2019-08-02 11:30:00,39.5,39.71,39.42,39.68,68532.0,36.6003,36.7949,36.5261,36.7671,68532.0
2019-08-02 12:00:00,39.69,39.72,39.55,39.69,70325.0,36.7763,36.8041,36.6466,36.7763,70325.0
2019-08-02 12:30:00,39.69,39.8,39.64,39.77,96318.0,36.7763,36.8783,36.73,36.8505,96318.0
2019-08-02 13:00:00,39.77,39.8,39.47,39.54,37575.0,36.8505,36.8783,36.5725,36.6373,37575.0
2019-08-02 13:30:00,39.55,39.59,39.44,39.48,38447.0,36.6466,36.6837,36.5447,36.5817,38447.0
2019-08-02 14:00:00,39.48,39.67,39.48,39.59,40739.0,36.5817,36.7578,36.5817,36.6837,40739.0
2019-08-02 14:30:00,39.61,39.63,39.49,39.51,38273.0,36.7022,36.7207,36.591,36.6095,38273.0
2019-08-02 15:00:00,39.52,39.6,39.46,39.5,101783.0,36.6188,36.6929,36.5632,36.6003,101783.0
2019-08-02 15:30:00,39.5,39.51,39.35,39.4,575035.0,36.6003,36.6095,36.4613,36.5076,575035.0
2019-08-05 09:30:00,40.62,41.6,40.51,41.15,803296.0,37.6381,38.5461,37.5361,38.1291,803296.0
2019-08-05 10:00:00,41.16,41.41,41.06,41.38,338279.0,38.1384,38.3701,38.0458,38.3423,338279.0
2019-08-05 10:30:00,41.38,41.53,41.22,41.24,534946.0,38.3423,38.4813,38.194,38.2125,534946.0
2019-08-05 11:00:00,41.24,41.28,40.41,40.98,572815.0,38.2125,38.2496,37.4435,37.9716,572815.0
2019-08-05 11:30:00,40.94,41.41,40.94,41.33,552900.0,37.9346,38.3701,37.9346,38.2959,552900.0
2019-08-05 12:00:00,41.34,41.49,41.22,41.4,408140.0,38.3052,38.4442,38.194,38.3608,408140.0
2019-08-05 12:30:00,41.41,41.57,41.33,41.55,294588.0,38.3701,38.5183,38.2959,38.4998,294588.0
2019-08-05 13:00:00,41.55,41.56,41.34,41.54,371350.0,38.4998,38.509,38.3052,38.4905,371350.0
2019-08-05 13:30:00,41.53,41.54,41.28,41.35,400307.0,38.4813,38.4905,38.2496,38.3145,400307.0
2019-08-05 14:00:00,41.35,41.55,41.33,41.5,249098.0,38.3145,38.4998,38.2959,38.4535,249098.0
2019-08-05 14:30:00,41.51,41.66,41.47,41.62,377317.0,38.4627,38.6017,38.4257,38.5646,377317.0
2019-08-05 15:00:00,41.62,41.69,41.1,41.16,630273.0,38.5646,38.6295,38.0828,38.1384,630273.0
2019-08-05 15:30:00,41.15,41.38,41.01,41.08,875021.0,38.1291,38.3423,37.9994,38.0643,875021.0
2019-08-06 09:30:00,41.0,41.01,40.43,40.75,507780.0,37.9902,37.9994,37.462,37.7585,507780.0
2019-08-06 10:00:00,40.76,41.22,40.73,41.03,258641.0,37.7678,38.194,37.74,38.018,258641.0
2019-08-06 10:30:00,41.02,41.2,40.97,40.97,109255.0,38.0087,38.1755,37.9624,37.9624,109255.0
2019-08-06 11:00:00,40.98,41.13,40.9,41.06,183582.0,37.9716,38.1106,37.8975,38.0458,183582.0
2019-08-06 11:30:00,41.06,41.17,40.75,40.82,140494.0,38.0458,38.1477,37.7585,37.8234,140494.0
2019-08-06 12:00:00,40.8,41.03,40.77,40.94,94737.0,37.8048,38.018,37.777,37.9346,94737.0
2019-08-06 12:30:00,40.93,40.97,40.83,40.96,45985.0,37.9253,37.9624,37.8326,37.9531,45985.0
2019-08-06 13:00:00,40.95,40.97,40.71,40.79,72749.0,37.9438,37.9624,37.7214,37.7956,72749.0
2019-08-06 13:30:00,40.78,40.86,40.54,40.63,92915.0,37.7863,37.8604,37.5639,37.6473,92915.0
2019-08-06 14:00:00,40.63,40.72,40.53,40.61,102383.0,37.6473,37.7307,37.5547,37.6288,102383.0
2019-08-06 14:30:00,40.6,40.73,40.51,40.67,113162.0,37.6195,37.74,37.5361,37.6844,113162.0
2019-08-06 15:00:00,40.67,40.78,40.65,40.78,72846.0,37.6844,37.7863,37.6659,37.7863,72846.0
2019-08-06 15:30:00,40.79,40.94,40.78,40.91,325964.0,37.7956,37.9346,37.7863,37.9068,325964.0
2019-08-07 09:30:00,42.41,42.94,42.22,42.94,1023491.0,39.2967,39.7877,39.1206,39.7877,1023491.0
2019-08-07 10:00:00,42.94,43.09,41.94,42.35,793660.0,39.7877,39.9267,38.8612,39.2411,793660.0
2019-08-07 10:30:00,42.32,42.35,41.84,42.1,137615.0,39.2133,39.2411,38.7685,39.0094,137615.0
2019-08-07 11:00:00,42.1,42.38,41.94,42.37,121061.0,39.0094,39.2689,38.8612,39.2596,121061.0
2019-08-07 11:30:00,42.38,42.67,42.27,42.49,191888.0,39.2689,39.5376,39.1669,39.3708,191888.0
2019-08-07 12:00:00,42.51,42.63,42.38,42.6,165941.0,39.3893,39.5005,39.2689,39.4727,165941.0
2019-08-07 12:30:00,42.61,42.73,42.51,42.53,215614.0,39.482,39.5932,39.3893,39.4078,215614.0
2019-08-07 13:00:00,42.5,42.63,42.23,42.5,188532.0,39.38,39.5005,39.1299,39.38,188532.0
2019-08-07 13:30:00,42.5,42.53,42.11,42.28,270101.0,39.38,39.4078,39.0187,39.1762,270101.0
2019-08-07 14:00:00,42.25,42.54,42.08,42.38,247917.0,39.1484,39.4171,38.9909,39.2689,247917.0
2019-08-07 14:30:00,42.37,42.6,42.18,42.31,212535.0,39.2596,39.4727,39.0835,39.204,212535.0
2019-08-07 15:00:00,42.29,42.46,42.21,42.22,164170.0,39.1855,39.343,39.1113,39.1206,164170.0
2019-08-07 15:30:00,42.22,42.24,41.77,41.81,877289.0,39.1206,39.1391,38.7036,38.7407,877289.0
2019-08-08 09:30:00,41.45,41.81,41.12,41.81,217575.0,38.4071,38.7407,38.1014,38.7407,217575.0
2019-08-08 10:00:00,41.84,41.99,41.72,41.92,104526.0,38.7685,38.9075,38.6573,38.8426,104526.0
2019-08-08 10:30:00,41.93,41.94,41.54,41.54,122933.0,38.8519,38.8612,38.4905,38.4905,122933.0
2019-08-08 11:00:00,41.56,42.03,41.53,42.0,65854.0,38.509,38.9445,38.4813,38.9167,65854.0
2019-08-08 11:30:00,41.99,42.06,41.94,41.99,30140.0,38.9075,38.9723,38.8612,38.9075,30140.0
2019-08-08 12:00:00,41.97,41.99,41.82,41.97,40029.0,38.889,38.9075,38.75,38.889,40029.0
2019-08-08 12:30:00,41.96,42.03,41.83,41.97,33885.0,38.8797,38.9445,38.7592,38.889,33885.0
2019-08-08 13:00:00,41.95,42.16,41.88,42.09,71650.0,38.8704,39.065,38.8056,39.0001,71650.0
2019-08-08 13:30:00,42.09,42.35,42.09,42.29,93073.0,39.0001,39.2411,39.0001,39.1855,93073.0
2019-08-08 14:00:00,42.3,42.46,42.27,42.44,128441.0,39.1947,39.343,39.1669,39.3244,128441.0
2019-08-08 14:30:00,42.43,42.74,42.31,42.51,234019.0,39.3152,39.6024,39.204,39.3893,234019.0
2019-08-08 15:00:00,42.53,42.71,42.46,42.54,215526.0,39.4078,39.5746,39.343,39.4171,215526.0
2019-08-08 15:30:00,42.52,42.61,42.38,42.58,440712.0,39.3986,39.482,39.2689,39.4542,440712.0
2019-08-09 09:30:00,42.19,42.39,42.03,42.21,315458.0,39.0928,39.2781,38.9445,39.1113,315458.0
2019-08-09 10:00:00,42.2,42.55,42.06,42.47,222259.0,39.1021,39.4264,38.9723,39.3522,222259.0
2019-08-09 10:30:00,42.49,42.58,42.19,42.34,162073.0,39.3708,39.4542,39.0928,39.2318,162073.0
2019-08-09 11:00:00,42.35,42.45,42.24,42.45,118540.0,39.2411,39.3337,39.1391,39.3337,118540.0
2019-08-09 11:30:00,42.43,42.43,42.16,42.27,128480.0,39.3152,39.3152,39.065,39.1669,128480.0
2019-08-09 12:00:00,42.28,42.28,42.14,42.25,90217.0,39.1762,39.1762,39.0465,39.1484,90217.0
2019-08-09 12:30:00,42.25,42.29,41.99,42.11,113032.0,39.1484,39.1855,38.9075,39.0187,113032.0
2019-08-09 13:00:00,42.06,42.1,41.88,42.03,123913.0,38.9723,39.0094,38.8056,38.9445,123913.0
2019-08-09 13:30:00,42.02,42.17,41.96,41.98,98402.0,38.9353,39.0743,38.8797,38.8982,98402.0
2019-08-09 14:00:00,41.97,42.04,41.73,41.75,77002.0,38.889,38.9538,38.6666,38.6851,77002.0
2019-08-09 14:30:00,41.74,42.03,41.74,42.02,95063.0,38.6758,38.9445,38.6758,38.9353,95063.0
2019-08-09 15:00:00,41.98,42.02,41.86,41.94,69901.0,38.8982,38.9353,38.787,38.8612,69901.0
2019-08-09 15:30:00,41.94,41.98,41.78,41.79,572315.0,38.8612,38.8982,38.7129,38.7222,572315.0
2019-08-12 09:30:00,41.9,42.39,41.89,42.18,251230.0,38.8241,39.2781,38.8148,39.0835,251230.0
2019-08-12 10:00:00,42.15,42.27,42.1,42.12,72375.0,39.0557,39.1669,39.0094,39.0279,72375.0
2019-08-12 10:30:00,42.13,42.19,42.03,42.07,44675.0,39.0372,39.0928,38.9445,38.9816,44675.0
2019-08-12 11:00:00,42.08,42.22,41.99,42.19,64184.0,38.9909,39.1206,38.9075,39.0928,64184.0
2019-08-12 11:30:00,42.18,42.26,42.11,42.25,53937.0,39.0835,39.1577,39.0187,39.1484,53937.0
2019-08-12 12:00:00,42.26,42.42,42.19,42.42,80522.0,39.1577,39.3059,39.0928,39.3059,80522.0
2019-08-12 12:30:00,42.44,42.44,42.23,42.25,93372.0,39.3244,39.3244,39.1299,39.1484,93372.0
2019-08-12 13:00:00,42.25,42.31,42.09,42.13,71592.0,39.1484,39.204,39.0001,39.0372,71592.0
2019-08-12 13:30:00,42.14,42.14,41.71,41.87,139381.0,39.0465,39.0465,38.648,38.7963,139381.0
2019-08-12 14:00:00,41.87,41.89,41.36,41.66,164020.0,38.7963,38.8148,38.3237,38.6017,164020.0
2019-08-12 14:30:00,41.64,42.14,41.5,41.5,390798.0,38.5832,39.0465,38.4535,38.4535,390798.0
2019-08-12 15:00:00,41.5,41.5,41.08,41.11,593741.0,38.4535,38.4535,38.0643,38.0921,593741.0
2019-08-12 15:30:00,41.12,41.37,40.93,40.99,844434.0,38.1014,38.333,37.9253,37.9809,844434.0
2019-08-13 09:30:00,41.66,41.74,39.2,39.59,1246328.0,38.6017,38.6758,36.3223,36.6837,1246328.0
2019-08-13 10:00:00,39.56,40.4,39.52,39.87,641087.0,36.6559,37.4342,36.6188,36.9431,641087.0
2019-08-13 10:30:00,39.83,40.53,39.58,40.5,502017.0,36.9061,37.5547,36.6744,37.5269,502017.0
2019-08-13 11:00:00,40.52,41.05,40.47,40.84,375408.0,37.5454,38.0365,37.4991,37.8419,375408.0
2019-08-13 11:30:00,40.83,40.86,40.24,40.7,282261.0,37.8326,37.8604,37.286,37.7122,282261.0
2019-08-13 12:00:00,40.68,40.79,40.51,40.57,90573.0,37.6937,37.7956,37.5361,37.5917,90573.0
2019-08-13 12:30:00,40.57,40.67,40.49,40.5,27358.0,37.5917,37.6844,37.5176,37.5269,27358.0
2019-08-13 13:00:00,40.5,40.64,40.15,40.42,96291.0,37.5269,37.6566,37.2026,37.4527,96291.0
2019-08-13 13:30:00,40.46,40.47,40.22,40.24,79675.0,37.4898,37.4991,37.2674,37.286,79675.0
2019-08-13 14:00:00,40.23,40.33,40.02,40.03,125038.0,37.2767,37.3693,37.0821,37.0914,125038.0
2019-08-13 14:30:00,40.02,40.07,39.9,39.93,126142.0,37.0821,37.1284,36.9709,36.9987,126142.0
2019-08-13 15:00:00,39.94,39.99,39.7,39.76,208002.0,37.008,37.0543,36.7856,36.8412,208002.0
2019-08-13 15:30:00,39.76,40.26,39.76,40.11,583538.0,36.8412,37.3045,36.8412,37.1655,583538.0
2019-08-14 09:30:00,40.66,41.05,40.49,40.56,527154.0,37.6751,38.0365,37.5176,37.5825,527154.0
2019-08-14 10:00:00,40.61,40.83,40.34,40.43,353363.0,37.6288,37.8326,37.3786,37.462,353363.0
2019-08-14 10:30:00,40.42,40.61,40.35,40.51,178849.0,37.4527,37.6288,37.3879,37.5361,178849.0
2019-08-14 11:00:00,40.53,40.7,40.25,40.39,227929.0,37.5547,37.7122,37.2952,37.4249,227929.0
2019-08-14 11:30:00,40.41,40.47,40.19,40.4,100608.0,37.4435,37.4991,37.2396,37.4342,100608.0
2019-08-14 12:00:00,40.4,40.62,40.33,40.6,79617.0,37.4342,37.6381,37.3693,37.6195,79617.0
2019-08-14 12:30:00,40.63,40.82,40.59,40.81,128913.0,37.6473,37.8234,37.6103,37.8141,128913.0
2019-08-14 13:00:00,40.82,40.91,40.39,40.49,199600.0,37.8234,37.9068,37.4249,37.5176,199600.0
2019-08-14 13:30:00,40.49,40.55,40.26,40.47,114624.0,37.5176,37.5732,37.3045,37.4991,114624.0
2019-08-14 14:00:00,40.47,40.62,40.24,40.42,62746.0,37.4991,37.6381,37.286,37.4527,62746.0
2019-08-14 14:30:00,40.41,40.47,40.24,40.27,64269.0,37.4435,37.4991,37.286,37.3137,64269.0
2019-08-14 15:00:00,40.27,40.27,39.98,40.02,196262.0,37.3137,37.3137,37.045,37.0821,196262.0
2019-08-14 15:30:00,40.03,40.19,39.71,39.76,670681.0,37.0914,37.2396,36.7949,36.8412,670681.0
2019-08-15 09:30:00,39.75,39.96,39.48,39.75,379655.0,36.8319,37.0265,36.5817,36.8319,379655.0
2019-08-15 10:00:00,39.76,40.07,39.53,40.01,214680.0,36.8412,37.1284,36.6281,37.0728,214680.0
2019-08-15 10:30:00,40.03,40.21,40.01,40.09,138123.0,37.0914,37.2582,37.0728,37.147,138123.0
2019-08-15 11:00:00,40.09,40.24,39.96,40.03,138781.0,37.147,37.286,37.0265,37.0914,138781.0
2019-08-15 11:30:00,40.04,40.15,39.97,40.09,100027.0,37.1006,37.2026,37.0358,37.147,100027.0
2019-08-15 12:00:00,40.09,40.3,40.09,40.25,77569.0,37.147,37.3415,37.147,37.2952,77569.0
2019-08-15 12:30:00,40.26,40.29,40.12,40.13,108325.0,37.3045,37.3323,37.1748,37.184,108325.0
2019-08-15 13:00:00,40.13,40.27,39.98,40.23,104505.0,37.184,37.3137,37.045,37.2767,104505.0
2019-08-15 13:30:00,40.23,40.56,40.22,40.36,225466.0,37.2767,37.5825,37.2674,37.3971,225466.0
2019-08-15 14:00:00,40.37,40.49,40.24,40.43,156730.0,37.4064,37.5176,37.286,37.462,156730.0
2019-08-15 14:30:00,40.44,40.6,40.32,40.43,202817.0,37.4713,37.6195,37.3601,37.462,202817.0
2019-08-15 15:00:00,40.43,40.43,40.23,40.26,190207.0,37.462,37.462,37.2767,37.3045,190207.0
2019-08-15 15:30:00,40.27,40.5,40.15,40.44,541334.0,37.3137,37.5269,37.2026,37.4713,541334.0
2019-08-16 09:30:00,39.84,40.1,39.84,40.07,215857.0,36.9153,37.1562,36.9153,37.1284,215857.0
2019-08-16 10:00:00,40.05,40.1,39.79,39.92,117341.0,37.1099,37.1562,36.869,36.9894,117341.0
2019-08-16 10:30:00,39.94,39.94,39.26,39.31,164775.0,37.008,37.008,36.3779,36.4242,164775.0
2019-08-16 11:00:00,39.31,39.48,39.2,39.38,411747.0,36.4242,36.5817,36.3223,36.4891,411747.0
2019-08-16 11:30:00,39.39,39.56,39.32,39.49,68801.0,36.4984,36.6559,36.4335,36.591,68801.0
2019-08-16 12:00:00,39.48,39.64,39.42,39.49,52462.0,36.5817,36.73,36.5261,36.591,52462.0
2019-08-16 12:30:00,39.48,39.81,39.48,39.79,52168.0,36.5817,36.8875,36.5817,36.869,52168.0
2019-08-16 13:00:00,39.78,39.84,39.72,39.79,55903.0,36.8597,36.9153,36.8041,36.869,55903.0
2019-08-16 13:30:00,39.82,39.87,39.56,39.57,84510.0,36.8968,36.9431,36.6559,36.6651,84510.0
2019-08-16 14:00:00,39.57,39.62,39.4,39.4,57094.0,36.6651,36.7115,36.5076,36.5076,57094.0
2019-08-16 14:30:00,39.39,39.53,39.35,39.35,169531.0,36.4984,36.6281,36.4613,36.4613,169531.0
2019-08-16 15:00:00,39.34,39.4,39.27,39.27,218817.0,36.452,36.5076,36.3872,36.3872,218817.0
2019-08-16 15:30:00,39.27,39.29,39.18,39.2,720400.0,36.3872,36.4057,36.3038,36.3223,720400.0
2019-08-19 09:30:00,38.4,38.48,38.1,38.4,515270.0,35.581,35.6552,35.3031,35.581,515270.0
2019-08-19 10:00:00,38.39,38.87,38.38,38.83,193221.0,35.5718,36.0165,35.5625,35.9795,193221.0
2019-08-19 10:30:00,38.85,39.03,38.85,38.92,61236.0,35.998,36.1648,35.998,36.0629,61236.0
2019-08-19 11:00:00,38.93,39.13,38.86,38.94,51210.0,36.0721,36.2574,36.0073,36.0814,51210.0
2019-08-19 11:30:00,38.94,39.16,38.94,39.13,23023.0,36.0814,36.2852,36.0814,36.2574,23023.0
2019-08-19 12:00:00,39.15,39.4,39.14,39.26,45886.0,36.276,36.5076,36.2667,36.3779,45886.0
2019-08-19 12:30:00,39.26,39.42,39.21,39.25,33086.0,36.3779,36.5261,36.3316,36.3686,33086.0
2019-08-19 13:00:00,39.24,39.39,39.24,39.28,51390.0,36.3594,36.4984,36.3594,36.3964,51390.0
2019-08-19 13:30:00,39.29,39.35,39.14,39.17,47603.0,36.4057,36.4613,36.2667,36.2945,47603.0
2019-08-19 14:00:00,39.16,39.16,38.87,38.88,66871.0,36.2852,36.2852,36.0165,36.0258,66871.0
2019-08-19 14:30:00,38.88,38.97,38.56,38.56,114779.0,36.0258,36.1092,35.7293,35.7293,114779.0
2019-08-19 15:00:00,38.56,38.61,38.45,38.57,156092.0,35.7293,35.7756,35.6274,35.7385,156092.0
2019-08-19 15:30:00,38.57,38.77,38.52,38.6,682581.0,35.7385,35.9239,35.6922,35.7663,682581.0
2019-08-20 09:30:00,38.87,39.45,38.87,39.24,321433.0,36.0165,36.5539,36.0165,36.3594,321433.0
2019-08-20 10:00:00,39.31,39.4,39.15,39.35,101980.0,36.4242,36.5076,36.276,36.4613,101980.0
2019-08-20 10:30:00,39.38,39.42,39.24,39.28,52727.0,36.4891,36.5261,36.3594,36.3964,52727.0
2019-08-20 11:00:00,39.31,39.53,39.31,39.46,94125.0,36.4242,36.6281,36.4242,36.5632,94125.0
2019-08-20 11:30:00,39.45,39.73,39.45,39.7,70175.0,36.5539,36.8134,36.5539,36.7856,70175.0
2019-08-20 12:00:00,39.71,39.96,39.68,39.95,135348.0,36.7949,37.0265,36.7671,37.0172,135348.0
2019-08-20 12:30:00,39.96,40.0,39.88,39.93,85803.0,37.0265,37.0636,36.9524,36.9987,85803.0
2019-08-20 13:00:00,39.93,40.01,39.9,39.98,104275.0,36.9987,37.0728,36.9709,37.045,104275.0
2019-08-20 13:30:00,39.97,40.29,39.97,40.24,152413.0,37.0358,37.3323,37.0358,37.286,152413.0
2019-08-20 14:00:00,40.24,40.4,40.2,40.36,121152.0,37.286,37.4342,37.2489,37.3971,121152.0
2019-08-20 14:30:00,40.35,40.36,39.92,39.97,223692.0,37.3879,37.3971,36.9894,37.0358,223692.0
2019-08-20 15:00:00,39.98,40.22,39.97,40.15,138958.0,37.045,37.2674,37.0358,37.2026,138958.0
2019-08-20 15:30:00,40.14,40.16,40.0,40.03,512677.0,37.1933,37.2118,37.0636,37.0914,512677.0
2019-08-21 09:30:00,39.63,39.99,39.62,39.89,223597.0,36.7207,37.0543,36.7115,36.9616,223597.0
2019-08-21 10:00:00,39.87,39.9,39.64,39.67,123939.0,36.9431,36.9709,36.73,36.7578,123939.0
2019-08-21 10:30:00,39.7,39.75,39.48,39.51,77433.0,36.7856,36.8319,36.5817,36.6095,77433.0
2019-08-21 11:00:00,39.49,39.65,39.47,39.47,69126.0,36.591,36.7393,36.5725,36.5725,69126.0
2019-08-21 11:30:00,39.47,39.8,39.47,39.6,62533.0,36.5725,36.8783,36.5725,36.6929,62533.0
2019-08-21 12:00:00,39.58,39.68,39.5,39.63,106665.0,36.6744,36.7671,36.6003,36.7207,106665.0
2019-08-21 12:30:00,39.63,39.94,39.63,39.89,69375.0,36.7207,37.008,36.7207,36.9616,69375.0
2019-08-21 13:00:00,39.89,40.01,39.84,39.9,40072.0,36.9616,37.0728,36.9153,36.9709,40072.0
2019-08-21 13:30:00,39.9,39.95,39.82,39.82,41872.0,36.9709,37.0172,36.8968,36.8968,41872.0
2019-08-21 14:00:00,39.84,40.0,39.69,39.83,192019.0,36.9153,37.0636,36.7763,36.9061,192019.0
2019-08-21 14:30:00,39.81,39.91,39.77,39.87,70446.0,36.8875,36.9802,36.8505,36.9431,70446.0
2019-08-21 15:00:00,39.87,39.87,39.59,39.67,106920.0,36.9431,36.9431,36.6837,36.7578,106920.0
2019-08-21 15:30:00,39.65,39.73,39.57,39.68,254489.0,36.7393,36.8134,36.6651,36.7671,254489.0
2019-08-22 09:30:00,39.42,39.74,39.4,39.72,186582.0,36.5261,36.8227,36.5076,36.8041,186582.0
2019-08-22 10:00:00,39.71,39.74,39.19,39.32,137669.0,36.7949,36.8227,36.313,36.4335,137669.0
2019-08-22 10:30:00,39.31,39.52,39.28,39.48,130527.0,36.4242,36.6188,36.3964,36.5817,130527.0
2019-08-22 11:00:00,39.45,39.56,39.25,39.39,77600.0,36.5539,36.6559,36.3686,36.4984,77600.0
2019-08-22 11:30:00,39.37,39.4,39.29,39.35,33509.0,36.4798,36.5076,36.4057,36.4613,33509.0
2019-08-22 12:00:00,39.36,39.43,39.28,39.28,78483.0,36.4706,36.5354,36.3964,36.3964,78483.0
2019-08-22 12:30:00,39.27,39.29,39.11,39.2,84714.0,36.3872,36.4057,36.2389,36.3223,84714.0
2019-08-22 13:00:00,39.18,39.24,39.15,39.19,52115.0,36.3038,36.3594,36.276,36.313,52115.0
2019-08-22 13:30:00,39.19,39.26,39.12,39.21,48261.0,36.313,36.3779,36.2482,36.3316,48261.0
2019-08-22 14:00:00,39.22,39.33,39.21,39.23,61302.0,36.3408,36.4428,36.3316,36.3501,61302.0
2019-08-22 14:30:00,39.24,39.31,39.2,39.21,61725.0,36.3594,36.4242,36.3223,36.3316,61725.0
2019-08-22 15:00:00,39.2,39.23,39.13,39.14,113214.0,36.3223,36.3501,36.2574,36.2667,113214.0
2019-08-22 15:30:00,39.13,39.22,39.1,39.12,456874.0,36.2574,36.3408,36.2296,36.2482,456874.0
2019-08-23 09:30:00,39.53,39.75,39.5,39.56,251940.0,36.6281,36.8319,36.6003,36.6559,251940.0
2019-08-23 10:00:00,39.56,40.12,39.42,40.07,186717.0,36.6559,37.1748,36.5261,37.1284,186717.0
2019-08-23 10:30:00,40.08,40.52,39.93,40.49,183694.0,37.1377,37.5454,36.9987,37.5176,183694.0
2019-08-23 11:00:00,40.47,40.94,40.41,40.9,325697.0,37.4991,37.9346,37.4435,37.8975,325697.0
2019-08-23 11:30:00,40.91,41.07,40.8,41.05,174272.0,37.9068,38.055,37.8048,38.0365,174272.0
2019-08-23 12:00:00,41.06,41.09,40.71,40.81,126331.0,38.0458,38.0736,37.7214,37.8141,126331.0
2019-08-23 12:30:00,40.83,41.03,40.81,41.02,136277.0,37.8326,38.018,37.8141,38.0087,136277.0
2019-08-23 13:00:00,41.03,41.13,40.97,41.04,177564.0,38.018,38.1106,37.9624,38.0272,177564.0
2019-08-23 13:30:00,41.04,41.16,40.96,41.05,179094.0,38.0272,38.1384,37.9531,38.0365,179094.0
2019-08-23 14:00:00,41.05,41.19,40.99,41.19,202095.0,38.0365,38.1662,37.9809,38.1662,202095.0
2019-08-23 14:30:00,41.18,41.35,41.13,41.22,352009.0,38.1569,38.3145,38.1106,38.194,352009.0
2019-08-23 15:00:00,41.22,41.35,41.19,41.35,234461.0,38.194,38.3145,38.1662,38.3145,234461.0
2019-08-23 15:30:00,41.35,41.36,41.18,41.24,659274.0,38.3145,38.3237,38.1569,38.2125,659274.0
2019-08-26 09:30:00,41.48,41.62,40.96,41.55,218012.0,38.4349,38.5646,37.9531,38.4998,218012.0
2019-08-26 10:00:00,41.56,41.76,41.4,41.67,174001.0,38.509,38.6944,38.3608,38.611,174001.0
2019-08-26 10:30:00,41.67,41.75,41.47,41.71,104579.0,38.611,38.6851,38.4257,38.648,104579.0
2019-08-26 11:00:00,41.73,41.84,41.68,41.81,94328.0,38.6666,38.7685,38.6202,38.7407,94328.0
2019-08-26 11:30:00,41.8,41.8,41.55,41.62,74300.0,38.7314,38.7314,38.4998,38.5646,74300.0
2019-08-26 12:00:00,41.63,41.72,41.59,41.67,64163.0,38.5739,38.6573,38.5368,38.611,64163.0
2019-08-26 12:30:00,41.67,41.75,41.6,41.63,79940.0,38.611,38.6851,38.5461,38.5739,79940.0
2019-08-26 13:00:00,41.6,41.63,41.26,41.29,96738.0,38.5461,38.5739,38.2311,38.2589,96738.0
2019-08-26 13:30:00,41.3,41.31,41.04,41.15,76021.0,38.2681,38.2774,38.0272,38.1291,76021.0
2019-08-26 14:00:00,41.14,41.17,41.06,41.16,74106.0,38.1199,38.1477,38.0458,38.1384,74106.0
2019-08-26 14:30:00,41.17,41.18,40.89,41.03,99354.0,38.1477,38.1569,37.8882,38.018,99354.0
2019-08-26 15:00:00,41.04,41.05,40.74,40.79,113658.0,38.0272,38.0365,37.7492,37.7956,113658.0
2019-08-26 15:30:00,40.78,41.22,40.78,41.2,401633.0,37.7863,38.194,37.7863,38.1755,401633.0
2019-08-27 09:30:00,41.15,41.51,41.07,41.48,153203.0,38.1291,38.4627,38.055,38.4349,153203.0
2019-08-27 10:00:00,41.46,41.49,41.23,41.36,72708.0,38.4164,38.4442,38.2033,38.3237,72708.0
2019-08-27 10:30:00,41.34,41.57,41.3,41.57,56700.0,38.3052,38.5183,38.2681,38.5183,56700.0
2019-08-27 11:00:00,41.57,42.06,41.52,42.05,108012.0,38.5183,38.9723,38.472,38.9631,108012.0
2019-08-27 11:30:00,42.07,42.13,41.96,42.11,80515.0,38.9816,39.0372,38.8797,39.0187,80515.0
2019-08-27 12:00:00,42.11,42.46,42.11,42.38,156890.0,39.0187,39.343,39.0187,39.2689,156890.0
2019-08-27 12:30:00,42.38,42.53,42.28,42.52,191304.0,39.2689,39.4078,39.1762,39.3986,191304.0
2019-08-27 13:00:00,42.53,42.64,42.38,42.5,255858.0,39.4078,39.5098,39.2689,39.38,255858.0
2019-08-27 13:30:00,42.48,42.55,41.98,42.34,251898.0,39.3615,39.4264,38.8982,39.2318,251898.0
2019-08-27 14:00:00,42.33,42.49,42.26,42.47,158503.0,39.2225,39.3708,39.1577,39.3522,158503.0
2019-08-27 14:30:00,42.47,42.54,42.08,42.17,142683.0,39.3522,39.4171,38.9909,39.0743,142683.0
2019-08-27 15:00:00,42.18,42.31,42.03,42.31,129232.0,39.0835,39.204,38.9445,39.204,129232.0
2019-08-27 15:30:00,42.3,42.44,42.26,42.4,505225.0,39.1947,39.3244,39.1577,39.2874,505225.0
2019-08-28 09:30:00,42.49,42.8,41.69,41.75,380892.0,39.3708,39.658,38.6295,38.6851,380892.0
2019-08-28 10:00:00,41.78,42.24,41.78,42.17,109418.0,38.7129,39.1391,38.7129,39.0743,109418.0
2019-08-28 10:30:00,42.15,42.23,41.94,42.02,41491.0,39.0557,39.1299,38.8612,38.9353,41491.0
2019-08-28 11:00:00,41.99,42.04,41.77,42.03,68959.0,38.9075,38.9538,38.7036,38.9445,68959.0
2019-08-28 11:30:00,41.99,42.06,41.88,42.04,45665.0,38.9075,38.9723,38.8056,38.9538,45665.0
2019-08-28 12:00:00,42.08,42.13,41.97,42.01,32417.0,38.9909,39.0372,38.889,38.926,32417.0
2019-08-28 12:30:00,42.0,42.12,41.95,42.06,24575.0,38.9167,39.0279,38.8704,38.9723,24575.0
2019-08-28 13:00:00,42.05,42.35,42.05,42.29,29610.0,38.9631,39.2411,38.9631,39.1855,29610.0
2019-08-28 13:30:00,42.29,42.4,42.26,42.32,25294.0,39.1855,39.2874,39.1577,39.2133,25294.0
2019-08-28 14:00:00,42.33,42.4,42.32,42.38,53346.0,39.2225,39.2874,39.2133,39.2689,53346.0
2019-08-28 14:30:00,42.38,42.41,42.13,42.21,49800.0,39.2689,39.2967,39.0372,39.1113,49800.0
2019-08-28 15:00:00,42.22,42.28,42.04,42.27,75190.0,39.1206,39.1762,38.9538,39.1669,75190.0
2019-08-28 15:30:00,42.26,42.28,42.03,42.15,454222.0,39.1577,39.1762,38.9445,39.0557,454222.0
2019-08-29 09:30:00,42.22,42.22,41.55,41.68,202574.0,39.1206,39.1206,38.4998,38.6202,202574.0
2019-08-29 10:00:00,41.68,41.99,41.67,41.88,89483.0,38.6202,38.9075,38.611,38.8056,89483.0
2019-08-29 10:30:00,41.89,42.01,41.46,41.46,109571.0,38.8148,38.926,38.4164,38.4164,109571.0
2019-08-29 11:00:00,41.45,41.5,41.13,41.49,153947.0,38.4071,38.4535,38.1106,38.4442,153947.0
2019-08-29 11:30:00,41.48,41.54,41.36,41.46,53466.0,38.4349,38.4905,38.3237,38.4164,53466.0
2019-08-29 12:00:00,41.47,41.63,41.06,41.13,83995.0,38.4257,38.5739,38.0458,38.1106,83995.0
2019-08-29 12:30:00,41.17,41.17,40.53,40.76,241682.0,38.1477,38.1477,37.5547,37.7678,241682.0
2019-08-29 13:00:00,40.74,40.91,40.56,40.9,149625.0,37.7492,37.9068,37.5825,37.8975,149625.0
2019-08-29 13:30:00,40.9,40.98,40.71,40.79,96568.0,37.8975,37.9716,37.7214,37.7956,96568.0
2019-08-29 14:00:00,40.78,40.83,40.53,40.7,194700.0,37.7863,37.8326,37.5547,37.7122,194700.0
2019-08-29 14:30:00,40.7,40.82,40.57,40.76,200277.0,37.7122,37.8234,37.5917,37.7678,200277.0
2019-08-29 15:00:00,40.74,41.01,40.64,41.01,185997.0,37.7492,37.9994,37.6566,37.9994,185997.0
2019-08-29 15:30:00,41.02,41.11,40.89,40.93,515318.0,38.0087,38.0921,37.8882,37.9253,515318.0
2019-08-30 09:30:00,40.84,41.05,40.66,40.96,108188.0,37.8419,38.0365,37.6751,37.9531,108188.0
2019-08-30 10:00:00,40.97,41.4,40.9,41.27,90605.0,37.9624,38.3608,37.8975,38.2403,90605.0
2019-08-30 10:30:00,41.27,41.43,41.2,41.31,48532.0,38.2403,38.3886,38.1755,38.2774,48532.0
2019-08-30 11:00:00,41.27,41.75,41.27,41.59,79920.0,38.2403,38.6851,38.2403,38.5368,79920.0
2019-08-30 11:30:00,41.57,41.57,41.29,41.45,31821.0,38.5183,38.5183,38.2589,38.4071,31821.0
2019-08-30 12:00:00,41.44,41.51,41.18,41.28,46780.0,38.3979,38.4627,38.1569,38.2496,46780.0
2019-08-30 12:30:00,41.3,41.34,41.19,41.19,35523.0,38.2681,38.3052,38.1662,38.1662,35523.0
2019-08-30 13:00:00,41.17,41.24,41.03,41.05,52784.0,38.1477,38.2125,38.018,38.0365,52784.0
2019-08-30 13:30:00,41.06,41.07,40.76,40.85,99439.0,38.0458,38.055,37.7678,37.8512,99439.0
2019-08-30 14:00:00,40.86,41.07,40.84,41.04,34946.0,37.8604,38.055,37.8419,38.0272,34946.0
2019-08-30 14:30:00,41.05,41.34,41.04,41.33,58984.0,38.0365,38.3052,38.0272,38.2959,58984.0
2019-08-30 15:00:00,41.33,41.33,41.06,41.09,47377.0,38.2959,38.2959,38.0458,38.0736,47377.0
2019-08-30 15:30:00,41.09,41.16,41.02,41.04,266074.0,38.0736,38.1384,38.0087,38.0272,266074.0
2019-09-03 09:30:00,41.69,41.95,41.64,41.81,252636.0,38.6295,38.8704,38.5832,38.7407,252636.0
2019-09-03 10:00:00,41.86,42.28,41.86,42.02,243612.0,38.787,39.1762,38.787,38.9353,243612.0
2019-09-03 10:30:00,42.03,42.28,42.03,42.2,121416.0,38.9445,39.1762,38.9445,39.1021,121416.0
2019-09-03 11:00:00,42.19,42.53,42.19,42.26,172843.0,39.0928,39.4078,39.0928,39.1577,172843.0
2019-09-03 11:30:00,42.26,42.39,42.2,42.38,99463.0,39.1577,39.2781,39.1021,39.2689,99463.0
2019-09-03 12:00:00,42.38,42.4,42.08,42.11,97730.0,39.2689,39.2874,38.9909,39.0187,97730.0
2019-09-03 12:30:00,42.13,42.29,41.97,42.29,62449.0,39.0372,39.1855,38.889,39.1855,62449.0
2019-09-03 13:00:00,42.3,42.38,42.29,42.31,51386.0,39.1947,39.2689,39.1855,39.204,51386.0
2019-09-03 13:30:00,42.27,42.27,42.14,42.21,57064.0,39.1669,39.1669,39.0465,39.1113,57064.0
2019-09-03 14:00:00,42.21,42.21,42.0,42.1,53756.0,39.1113,39.1113,38.9167,39.0094,53756.0
2019-09-03 14:30:00,42.1,42.1,41.82,41.94,81788.0,39.0094,39.0094,38.75,38.8612,81788.0
2019-09-03 15:00:00,41.93,42.06,41.89,42.01,82287.0,38.8519,38.9723,38.8148,38.926,82287.0
2019-09-03 15:30:00,42.01,42.16,41.92,41.98,349782.0,38.926,39.065,38.8426,38.8982,349782.0
2019-09-04 09:30:00,41.91,42.24,41.88,42.12,256610.0,38.8334,39.1391,38.8056,39.0279,256610.0
2019-09-04 10:00:00,42.14,42.39,42.05,42.19,115597.0,39.0465,39.2781,38.9631,39.0928,115597.0
2019-09-04 10:30:00,42.18,42.18,42.07,42.14,145020.0,39.0835,39.0835,38.9816,39.0465,145020.0
2019-09-04 11:00:00,42.14,42.16,41.85,41.99,152121.0,39.0465,39.065,38.7778,38.9075,152121.0
2019-09-04 11:30:00,42.0,42.13,41.97,42.07,46123.0,38.9167,39.0372,38.889,38.9816,46123.0
2019-09-04 12:00:00,42.06,42.09,41.99,42.01,26747.0,38.9723,39.0001,38.9075,38.926,26747.0
2019-09-04 12:30:00,42.01,42.07,42.0,42.04,26794.0,38.926,38.9816,38.9167,38.9538,26794.0
2019-09-04 13:00:00,42.05,42.44,42.01,42.33,118506.0,38.9631,39.3244,38.926,39.2225,118506.0
2019-09-04 13:30:00,42.32,42.62,42.32,42.6,261268.0,39.2133,39.4912,39.2133,39.4727,261268.0
2019-09-04 14:00:00,42.6,42.69,42.32,42.46,133814.0,39.4727,39.5561,39.2133,39.343,133814.0
2019-09-04 14:30:00,42.46,42.62,42.37,42.57,64216.0,39.343,39.4912,39.2596,39.4449,64216.0
2019-09-04 15:00:00,42.56,42.6,42.48,42.49,165123.0,39.4356,39.4727,39.3615,39.3708,165123.0
2019-09-04 15:30:00,42.48,42.75,42.44,42.7,521571.0,39.3615,39.6117,39.3244,39.5654,521571.0
2019-09-05 09:30:00,41.71,41.74,40.83,41.07,840188.0,38.648,38.6758,37.8326,38.055,840188.0
2019-09-05 10:00:00,41.03,41.03,40.28,40.64,852120.0,38.018,38.018,37.323,37.6566,852120.0
2019-09-05 10:30:00,40.63,40.81,40.5,40.54,440385.0,37.6473,37.8141,37.5269,37.5639,440385.0
2019-09-05 11:00:00,40.54,40.69,40.16,40.66,659258.0,37.5639,37.7029,37.2118,37.6751,659258.0
2019-09-05 11:30:00,40.64,40.71,40.34,40.4,316836.0,37.6566,37.7214,37.3786,37.4342,316836.0
2019-09-05 12:00:00,40.39,40.42,40.26,40.35,289091.0,37.4249,37.4527,37.3045,37.3879,289091.0
2019-09-05 12:30:00,40.35,40.43,40.3,40.31,208901.0,37.3879,37.462,37.3415,37.3508,208901.0
2019-09-05 13:00:00,40.31,40.59,40.29,40.41,192202.0,37.3508,37.6103,37.3323,37.4435,192202.0
2019-09-05 13:30:00,40.43,40.46,40.35,40.45,195805.0,37.462,37.4898,37.3879,37.4805,195805.0
2019-09-05 14:00:00,40.45,40.54,40.43,40.46,151128.0,37.4805,37.5639,37.462,37.4898,151128.0
2019-09-05 14:30:00,40.46,40.53,40.37,40.4,180458.0,37.4898,37.5547,37.4064,37.4342,180458.0
2019-09-05 15:00:00,40.4,40.45,40.24,40.26,276048.0,37.4342,37.4805,37.286,37.3045,276048.0
2019-09-05 15:30:00,40.26,40.35,40.22,40.28,556068.0,37.3045,37.3879,37.2674,37.323,556068.0
2019-09-06 09:30:00,40.57,41.15,40.5,40.7,382097.0,37.5917,38.1291,37.5269,37.7122,382097.0
2019-09-06 10:00:00,40.71,40.76,40.34,40.53,291963.0,37.7214,37.7678,37.3786,37.5547,291963.0
2019-09-06 10:30:00,40.51,40.67,40.2,40.36,177405.0,37.5361,37.6844,37.2489,37.3971,177405.0
2019-09-06 11:00:00,40.36,40.48,40.25,40.4,169047.0,37.3971,37.5083,37.2952,37.4342,169047.0
2019-09-06 11:30:00,40.4,40.42,40.15,40.25,176891.0,37.4342,37.4527,37.2026,37.2952,176891.0
2019-09-06 12:00:00,40.25,40.35,40.23,40.33,97223.0,37.2952,37.3879,37.2767,37.3693,97223.0
2019-09-06 12:30:00,40.33,40.42,39.73,40.0,608807.0,37.3693,37.4527,36.8134,37.0636,608807.0
2019-09-06 13:00:00,40.0,40.06,39.49,39.64,445622.0,37.0636,37.1192,36.591,36.73,445622.0
2019-09-06 13:30:00,39.65,39.93,39.54,39.83,356413.0,36.7393,36.9987,36.6373,36.9061,356413.0
2019-09-06 14:00:00,39.83,39.83,39.45,39.51,220320.0,36.9061,36.9061,36.5539,36.6095,220320.0
2019-09-06 14:30:00,39.49,39.54,39.33,39.39,203037.0,36.591,36.6373,36.4428,36.4984,203037.0
2019-09-06 15:00:00,39.38,39.44,39.21,39.22,263548.0,36.4891,36.5447,36.3316,36.3408,263548.0
2019-09-06 15:30:00,39.22,39.38,39.17,39.2,739137.0,36.3408,36.4891,36.2945,36.3223,739137.0
2019-09-09 09:30:00,39.3,39.38,38.99,39.13,491507.0,36.415,36.4891,36.1277,36.2574,491507.0
2019-09-09 10:00:00,39.15,39.16,38.59,38.59,232458.0,36.276,36.2852,35.7571,35.7571,232458.0
2019-09-09 10:30:00,38.59,38.6,37.76,37.93,459631.0,35.7571,35.7663,34.988,35.1455,459631.0
2019-09-09 11:00:00,37.93,38.29,37.83,38.06,229364.0,35.1455,35.4791,35.0529,35.266,229364.0
2019-09-09 11:30:00,38.06,38.23,37.98,38.15,83026.0,35.266,35.4235,35.1919,35.3494,83026.0
2019-09-09 12:00:00,38.13,38.6,38.13,38.59,84956.0,35.3308,35.7663,35.3308,35.7571,84956.0
2019-09-09 12:30:00,38.59,38.92,38.52,38.55,138183.0,35.7571,36.0629,35.6922,35.72,138183.0
2019-09-09 13:00:00,38.56,38.76,38.51,38.62,83040.0,35.7293,35.9146,35.683,35.7849,83040.0
2019-09-09 13:30:00,38.62,38.8,38.56,38.8,34257.0,35.7849,35.9517,35.7293,35.9517,34257.0
2019-09-09 14:00:00,38.8,38.8,38.31,38.32,124261.0,35.9517,35.9517,35.4976,35.5069,124261.0
2019-09-09 14:30:00,38.31,38.35,38.12,38.31,166740.0,35.4976,35.5347,35.3216,35.4976,166740.0
2019-09-09 15:00:00,38.32,38.32,38.13,38.16,209646.0,35.5069,35.5069,35.3308,35.3586,209646.0
2019-09-09 15:30:00,38.16,38.28,38.01,38.08,816123.0,35.3586,35.4698,35.2197,35.2845,816123.0
2019-09-10 09:30:00,38.0,38.4,37.74,38.34,760406.0,35.2104,35.581,34.9695,35.5254,760406.0
2019-09-10 10:00:00,38.34,38.57,38.11,38.11,344834.0,35.5254,35.7385,35.3123,35.3123,344834.0
2019-09-10 10:30:00,38.1,38.28,37.95,38.19,176535.0,35.3031,35.4698,35.1641,35.3864,176535.0
2019-09-10 11:00:00,38.19,38.4,38.1,38.37,132540.0,35.3864,35.581,35.3031,35.5532,132540.0
2019-09-10 11:30:00,38.39,38.44,38.13,38.31,175078.0,35.5718,35.6181,35.3308,35.4976,175078.0
2019-09-10 12:00:00,38.3,38.5,38.26,38.36,96562.0,35.4884,35.6737,35.4513,35.544,96562.0
2019-09-10 12:30:00,38.36,38.39,37.97,38.1,178331.0,35.544,35.5718,35.1826,35.3031,178331.0
2019-09-10 13:00:00,38.08,38.18,38.01,38.03,94380.0,35.2845,35.3772,35.2197,35.2382,94380.0
2019-09-10 13:30:00,38.03,38.29,37.98,38.28,43852.0,35.2382,35.4791,35.1919,35.4698,43852.0
2019-09-10 14:00:00,38.28,38.32,38.04,38.09,52966.0,35.4698,35.5069,35.2475,35.2938,52966.0
2019-09-10 14:30:00,38.09,38.21,38.02,38.12,58195.0,35.2938,35.405,35.2289,35.3216,58195.0
2019-09-10 15:00:00,38.09,38.11,37.97,37.97,159435.0,35.2938,35.3123,35.1826,35.1826,159435.0
2019-09-10 15:30:00,37.97,38.08,37.8,37.83,658532.0,35.1826,35.2845,35.0251,35.0529,658532.0
2019-09-11 09:30:00,37.83,38.25,37.83,38.02,404206.0,35.0529,35.442,35.0529,35.2289,404206.0
2019-09-11 10:00:00,37.99,38.27,37.88,38.14,175766.0,35.2011,35.4606,35.0992,35.3401,175766.0
2019-09-11 10:30:00,38.14,38.26,37.97,38.26,152544.0,35.3401,35.4513,35.1826,35.4513,152544.0
2019-09-11 11:00:00,38.25,38.49,38.25,38.36,182602.0,35.442,35.6644,35.442,35.544,182602.0
2019-09-11 11:30:00,38.35,38.64,38.23,38.48,171564.0,35.5347,35.8034,35.4235,35.6552,171564.0
2019-09-11 12:00:00,38.47,38.53,38.37,38.44,105980.0,35.6459,35.7015,35.5532,35.6181,105980.0
2019-09-11 12:30:00,38.44,38.45,38.18,38.21,101901.0,35.6181,35.6274,35.3772,35.405,101901.0
2019-09-11 13:00:00,38.2,38.2,38.04,38.11,96233.0,35.3957,35.3957,35.2475,35.3123,96233.0
2019-09-11 13:30:00,38.11,38.17,37.94,38.1,125693.0,35.3123,35.3679,35.1548,35.3031,125693.0
2019-09-11 14:00:00,38.08,38.11,37.96,38.06,92407.0,35.2845,35.3123,35.1733,35.266,92407.0
2019-09-11 14:30:00,38.05,38.05,37.92,37.97,103725.0,35.2567,35.2567,35.1363,35.1826,103725.0
2019-09-11 15:00:00,37.96,38.05,37.92,38.01,82076.0,35.1733,35.2567,35.1363,35.2197,82076.0
2019-09-11 15:30:00,38.0,38.1,37.88,38.01,415753.0,35.2104,35.3031,35.0992,35.2197,415753.0
2019-09-12 09:30:00,38.98,39.29,38.89,39.21,422436.0,36.1184,36.4057,36.0351,36.3316,422436.0
2019-09-12 10:00:00,39.22,39.34,38.58,38.68,259579.0,36.3408,36.452,35.7478,35.8405,259579.0
2019-09-12 10:30:00,38.68,39.06,38.62,38.99,159275.0,35.8405,36.1926,35.7849,36.1277,159275.0
2019-09-12 11:00:00,38.99,39.25,38.72,38.74,106080.0,36.1277,36.3686,35.8775,35.8961,106080.0
2019-09-12 11:30:00,38.72,38.82,38.23,38.3,137606.0,35.8775,35.9702,35.4235,35.4884,137606.0
2019-09-12 12:00:00,38.32,38.34,37.83,37.84,141664.0,35.5069,35.5254,35.0529,35.0621,141664.0
2019-09-12 12:30:00,37.85,37.85,37.53,37.66,221809.0,35.0714,35.0714,34.7749,34.8954,221809.0
2019-09-12 13:00:00,37.65,38.0,37.62,37.68,135505.0,34.8861,35.2104,34.8583,34.9139,135505.0
2019-09-12 13:30:00,37.69,37.86,37.62,37.63,54208.0,34.9231,35.0807,34.8583,34.8676,54208.0
2019-09-12 14:00:00,37.63,37.93,37.61,37.89,86103.0,34.8676,35.1455,34.849,35.1085,86103.0
2019-09-12 14:30:00,37.89,37.96,37.73,37.76,29461.0,35.1085,35.1733,34.9602,34.988,29461.0
2019-09-12 15:00:00,37.77,37.78,37.55,37.56,95988.0,34.9973,35.0065,34.7934,34.8027,95988.0
2019-09-12 15:30:00,37.56,37.57,37.21,37.27,618152.0,34.8027,34.812,34.4784,34.534,618152.0
2019-09-13 09:30:00,37.5,37.83,37.48,37.67,236361.0,34.7471,35.0529,34.7286,34.9046,236361.0
2019-09-13 10:00:00,37.67,37.71,37.19,37.25,116918.0,34.9046,34.9417,34.4599,34.5155,116918.0
2019-09-13 10:30:00,37.18,37.18,36.73,37.04,238963.0,34.4506,34.4506,34.0336,34.3209,238963.0
2019-09-13 11:00:00,37.04,37.17,36.86,36.88,74779.0,34.3209,34.4413,34.1541,34.1726,74779.0
2019-09-13 11:30:00,36.87,36.89,36.63,36.7,126430.0,34.1633,34.1819,33.941,34.0058,126430.0
2019-09-13 12:00:00,36.68,36.94,36.68,36.83,75214.0,33.9873,34.2282,33.9873,34.1263,75214.0
2019-09-13 12:30:00,36.85,36.91,36.7,36.72,148880.0,34.1448,34.2004,34.0058,34.0244,148880.0
2019-09-13 13:00:00,36.71,36.89,36.7,36.71,116444.0,34.0151,34.1819,34.0058,34.0151,116444.0
2019-09-13 13:30:00,36.71,36.82,36.66,36.82,116165.0,34.0151,34.117,33.9688,34.117,116165.0
2019-09-13 14:00:00,36.82,36.83,36.55,36.56,65211.0,34.117,34.1263,33.8668,33.8761,65211.0
2019-09-13 14:30:00,36.56,36.6,36.4,36.44,171881.0,33.8761,33.9132,33.7278,33.7649,171881.0
2019-09-13 15:00:00,36.45,36.56,36.42,36.45,121722.0,33.7742,33.8761,33.7464,33.7742,121722.0
2019-09-13 15:30:00,36.44,36.44,36.24,36.25,609581.0,33.7649,33.7649,33.5796,33.5889,609581.0
2019-09-16 09:30:00,37.3,37.3,36.74,36.82,266096.0,34.5618,34.5618,34.0429,34.117,266096.0
2019-09-16 10:00:00,36.8,37.14,36.64,37.1,154734.0,34.0985,34.4135,33.9502,34.3765,154734.0
2019-09-16 10:30:00,37.1,37.21,37.01,37.2,186047.0,34.3765,34.4784,34.2931,34.4691,186047.0
2019-09-16 11:00:00,37.21,37.68,37.19,37.28,277775.0,34.4784,34.9139,34.4599,34.5432,277775.0
2019-09-16 11:30:00,37.29,37.54,37.29,37.47,102983.0,34.5525,34.7842,34.5525,34.7193,102983.0
2019-09-16 12:00:00,37.47,37.49,37.26,37.32,78417.0,34.7193,34.7378,34.5247,34.5803,78417.0
2019-09-16 12:30:00,37.3,37.41,37.13,37.2,59929.0,34.5618,34.6637,34.4043,34.4691,59929.0
2019-09-16 13:00:00,37.21,37.28,37.09,37.24,65970.0,34.4784,34.5432,34.3672,34.5062,65970.0
2019-09-16 13:30:00,37.26,37.43,37.25,37.29,123985.0,34.5247,34.6822,34.5155,34.5525,123985.0
2019-09-16 14:00:00,37.28,37.39,37.17,37.19,58520.0,34.5432,34.6452,34.4413,34.4599,58520.0
2019-09-16 14:30:00,37.21,37.35,37.21,37.34,49878.0,34.4784,34.6081,34.4784,34.5988,49878.0
2019-09-16 15:00:00,37.33,37.4,37.32,37.32,138435.0,34.5896,34.6544,34.5803,34.5803,138435.0
2019-09-16 15:30:00,37.33,37.47,37.19,37.38,551278.0,34.5896,34.7193,34.4599,34.6359,551278.0
2019-09-17 09:30:00,37.59,37.76,37.31,37.71,326789.0,34.8305,34.988,34.571,34.9417,326789.0
2019-09-17 10:00:00,37.72,38.38,37.68,38.25,308244.0,34.9509,35.5625,34.9139,35.442,308244.0
2019-09-17 10:30:00,38.26,38.27,37.94,38.17,209464.0,35.4513,35.4606,35.1548,35.3679,209464.0
2019-09-17 11:00:00,38.17,38.52,38.16,38.29,196827.0,35.3679,35.6922,35.3586,35.4791,196827.0
2019-09-17 11:30:00,38.29,38.41,38.02,38.03,110106.0,35.4791,35.5903,35.2289,35.2382,110106.0
2019-09-17 12:00:00,38.02,38.39,38.0,38.27,109567.0,35.2289,35.5718,35.2104,35.4606,109567.0
2019-09-17 12:30:00,38.28,38.43,38.27,38.34,65563.0,35.4698,35.6088,35.4606,35.5254,65563.0
2019-09-17 13:00:00,38.33,38.44,38.32,38.33,60369.0,35.5162,35.6181,35.5069,35.5162,60369.0
2019-09-17 13:30:00,38.35,38.41,38.26,38.28,54222.0,35.5347,35.5903,35.4513,35.4698,54222.0
2019-09-17 14:00:00,38.26,38.27,38.1,38.26,120812.0,35.4513,35.4606,35.3031,35.4513,120812.0
2019-09-17 14:30:00,38.28,38.38,38.22,38.38,88627.0,35.4698,35.5625,35.4142,35.5625,88627.0
2019-09-17 15:00:00,38.36,38.49,38.35,38.35,134403.0,35.544,35.6644,35.5347,35.5347,134403.0
2019-09-17 15:30:00,38.35,38.38,38.22,38.31,604979.0,35.5347,35.5625,35.4142,35.4976,604979.0
2019-09-18 09:30:00,38.34,38.44,38.08,38.19,334731.0,35.5254,35.6181,35.2845,35.3864,334731.0
2019-09-18 10:00:00,38.19,38.27,38.08,38.24,90006.0,35.3864,35.4606,35.2845,35.4328,90006.0
2019-09-18 10:30:00,38.25,38.41,38.15,38.23,88766.0,35.442,35.5903,35.3494,35.4235,88766.0
2019-09-18 11:00:00,38.22,38.24,37.9,38.07,102964.0,35.4142,35.4328,35.1177,35.2753,102964.0
2019-09-18 11:30:00,38.07,38.25,37.99,38.1,123781.0,35.2753,35.442,35.2011,35.3031,123781.0
2019-09-18 12:00:00,38.11,38.22,38.08,38.19,79482.0,35.3123,35.4142,35.2845,35.3864,79482.0
2019-09-18 12:30:00,38.18,38.26,38.1,38.18,73463.0,35.3772,35.4513,35.3031,35.3772,73463.0
2019-09-18 13:00:00,38.17,38.17,37.93,37.99,97773.0,35.3679,35.3679,35.1455,35.2011,97773.0
2019-09-18 13:30:00,37.98,38.26,37.94,38.25,58424.0,35.1919,35.4513,35.1548,35.442,58424.0
2019-09-18 14:00:00,38.06,38.06,36.99,37.16,974781.0,35.266,35.266,34.2745,34.4321,974781.0
2019-09-18 14:30:00,37.16,37.41,36.73,37.31,1583550.0,34.4321,34.6637,34.0336,34.571,1583550.0
2019-09-18 15:00:00,37.3,37.47,36.93,37.13,437785.0,34.5618,34.7193,34.2189,34.4043,437785.0
2019-09-18 15:30:00,37.12,37.66,37.02,37.07,2326970.0,34.395,34.8954,34.3023,34.3487,2326970.0
2019-09-19 09:30:00,37.64,37.82,37.55,37.66,544275.0,34.8768,35.0436,34.7934,34.8954,544275.0
2019-09-19 10:00:00,37.66,38.09,37.6,38.05,413001.0,34.8954,35.2938,34.8398,35.2567,413001.0
2019-09-19 10:30:00,38.07,38.15,37.86,38.02,403620.0,35.2753,35.3494,35.0807,35.2289,403620.0
2019-09-19 11:00:00,38.02,38.1,37.85,37.92,363245.0,35.2289,35.3031,35.0714,35.1363,363245.0
2019-09-19 11:30:00,37.91,38.05,37.89,37.98,113723.0,35.127,35.2567,35.1085,35.1919,113723.0
2019-09-19 12:00:00,37.99,38.1,37.94,38.1,313682.0,35.2011,35.3031,35.1548,35.3031,313682.0
2019-09-19 12:30:00,38.1,38.15,38.01,38.05,168109.0,35.3031,35.3494,35.2197,35.2567,168109.0
2019-09-19 13:00:00,38.07,38.19,38.05,38.15,299411.0,35.2753,35.3864,35.2567,35.3494,299411.0
2019-09-19 13:30:00,38.15,38.41,38.15,38.35,427537.0,35.3494,35.5903,35.3494,35.5347,427537.0
2019-09-19 14:00:00,38.34,38.36,38.25,38.28,188057.0,35.5254,35.544,35.442,35.4698,188057.0
2019-09-19 14:30:00,38.28,38.3,38.04,38.11,206628.0,35.4698,35.4884,35.2475,35.3123,206628.0
2019-09-19 15:00:00,38.11,38.11,37.99,37.99,306307.0,35.3123,35.3123,35.2011,35.2011,306307.0
2019-09-19 15:30:00,37.98,38.24,37.94,38.12,666924.0,35.1919,35.4328,35.1548,35.3216,666924.0
2019-09-20 09:30:00,38.31,38.57,38.25,38.39,223331.0,35.4976,35.7385,35.442,35.5718,223331.0
2019-09-20 10:00:00,38.38,38.48,38.25,38.37,149465.0,35.5625,35.6552,35.442,35.5532,149465.0
2019-09-20 10:30:00,38.37,38.52,38.27,38.47,194359.0,35.5532,35.6922,35.4606,35.6459,194359.0
2019-09-20 11:00:00,38.47,38.54,38.4,38.41,174000.0,35.6459,35.7108,35.581,35.5903,174000.0
2019-09-20 11:30:00,38.41,38.42,38.11,38.17,161463.0,35.5903,35.5996,35.3123,35.3679,161463.0
2019-09-20 12:00:00,38.18,38.22,38.02,38.07,202382.0,35.3772,35.4142,35.2289,35.2753,202382.0
2019-09-20 12:30:00,38.07,38.32,38.05,38.31,144882.0,35.2753,35.5069,35.2567,35.4976,144882.0
2019-09-20 13:00:00,38.31,38.65,38.24,38.57,293679.0,35.4976,35.8127,35.4328,35.7385,293679.0
2019-09-20 13:30:00,38.56,38.79,38.47,38.76,245678.0,35.7293,35.9424,35.6459,35.9146,245678.0
2019-09-20 14:00:00,38.75,38.99,38.66,38.9,304448.0,35.9053,36.1277,35.8219,36.0443,304448.0
2019-09-20 14:30:00,38.9,39.08,38.85,39.05,246634.0,36.0443,36.2111,35.998,36.1833,246634.0
2019-09-20 15:00:00,39.04,39.23,39.04,39.21,375365.0,36.174,36.3501,36.174,36.3316,375365.0
2019-09-20 15:30:00,39.19,39.34,39.01,39.19,1106050.0,36.313,36.452,36.1462,36.313,1106050.0
2019-09-23 09:30:00,39.4,39.85,39.4,39.85,594910.0,36.5076,36.9246,36.5076,36.9246,594910.0
2019-09-23 10:00:00,39.85,39.95,39.72,39.91,370577.0,36.9246,37.0172,36.8041,36.9802,370577.0
2019-09-23 10:30:00,39.89,40.1,39.68,40.07,214447.0,36.9616,37.1562,36.7671,37.1284,214447.0
2019-09-23 11:00:00,40.06,40.11,39.79,39.8,264816.0,37.1192,37.1655,36.869,36.8783,264816.0
2019-09-23 11:30:00,39.8,39.84,39.65,39.75,155196.0,36.8783,36.9153,36.7393,36.8319,155196.0
2019-09-23 12:00:00,39.74,39.85,39.56,39.68,190983.0,36.8227,36.9246,36.6559,36.7671,190983.0
2019-09-23 12:30:00,39.69,39.8,39.6,39.77,98264.0,36.7763,36.8783,36.6929,36.8505,98264.0
2019-09-23 13:00:00,39.77,39.94,39.64,39.89,127787.0,36.8505,37.008,36.73,36.9616,127787.0
2019-09-23 13:30:00,39.88,39.88,39.65,39.74,112876.0,36.9524,36.9524,36.7393,36.8227,112876.0
2019-09-23 14:00:00,39.74,39.98,39.7,39.95,99707.0,36.8227,37.045,36.7856,37.0172,99707.0
2019-09-23 14:30:00,39.95,40.0,39.79,39.88,176364.0,37.0172,37.0636,36.869,36.9524,176364.0
2019-09-23 15:00:00,39.88,39.97,39.83,39.95,130175.0,36.9524,37.0358,36.9061,37.0172,130175.0
2019-09-23 15:30:00,39.96,40.29,39.94,40.16,864851.0,37.0265,37.3323,37.008,37.2118,864851.0
2019-09-24 09:30:00,39.68,39.87,39.38,39.56,207183.0,36.7671,36.9431,36.4891,36.6559,207183.0
2019-09-24 10:00:00,39.55,39.92,39.55,39.9,205030.0,36.6466,36.9894,36.6466,36.9709,205030.0
2019-09-24 10:30:00,39.93,40.03,39.77,39.87,112008.0,36.9987,37.0914,36.8505,36.9431,112008.0
2019-09-24 11:00:00,39.86,40.4,39.86,40.37,119770.0,36.9338,37.4342,36.9338,37.4064,119770.0
2019-09-24 11:30:00,40.36,40.59,40.29,40.49,105356.0,37.3971,37.6103,37.3323,37.5176,105356.0
2019-09-24 12:00:00,40.52,40.66,40.35,40.57,126757.0,37.5454,37.6751,37.3879,37.5917,126757.0
2019-09-24 12:30:00,40.55,40.83,40.55,40.68,171932.0,37.5732,37.8326,37.5732,37.6937,171932.0
2019-09-24 13:00:00,40.68,40.74,40.47,40.72,176171.0,37.6937,37.7492,37.4991,37.7307,176171.0
2019-09-24 13:30:00,40.7,40.7,40.42,40.55,145480.0,37.7122,37.7122,37.4527,37.5732,145480.0
2019-09-24 14:00:00,40.54,40.7,40.04,40.26,255740.0,37.5639,37.7122,37.1006,37.3045,255740.0
2019-09-24 14:30:00,40.26,40.6,40.26,40.55,227314.0,37.3045,37.6195,37.3045,37.5732,227314.0
2019-09-24 15:00:00,40.56,40.75,40.48,40.62,282543.0,37.5825,37.7585,37.5083,37.6381,282543.0
2019-09-24 15:30:00,40.63,40.81,40.59,40.77,849274.0,37.6473,37.8141,37.6103,37.777,849274.0
2019-09-25 09:30:00,40.38,40.58,40.24,40.33,254069.0,37.4157,37.601,37.286,37.3693,254069.0
2019-09-25 10:00:00,40.33,40.47,39.89,39.89,188435.0,37.3693,37.4991,36.9616,36.9616,188435.0
2019-09-25 10:30:00,39.9,39.94,39.23,39.46,322673.0,36.9709,37.008,36.3501,36.5632,322673.0
2019-09-25 11:00:00,39.44,39.65,39.24,39.38,245294.0,36.5447,36.7393,36.3594,36.4891,245294.0
2019-09-25 11:30:00,39.38,39.49,39.04,39.04,234450.0,36.4891,36.591,36.174,36.174,234450.0
2019-09-25 12:00:00,39.03,39.14,38.73,38.99,195104.0,36.1648,36.2667,35.8868,36.1277,195104.0
2019-09-25 12:30:00,38.98,39.26,38.89,39.12,85487.0,36.1184,36.3779,36.0351,36.2482,85487.0
2019-09-25 13:00:00,39.11,39.12,38.95,38.98,107213.0,36.2389,36.2482,36.0907,36.1184,107213.0
2019-09-25 13:30:00,38.97,39.11,38.94,39.04,84873.0,36.1092,36.2389,36.0814,36.174,84873.0
2019-09-25 14:00:00,39.02,39.07,38.96,38.96,110324.0,36.1555,36.2018,36.0999,36.0999,110324.0
2019-09-25 14:30:00,38.97,39.16,38.83,39.12,181329.0,36.1092,36.2852,35.9795,36.2482,181329.0
2019-09-25 15:00:00,39.13,39.25,39.02,39.15,120862.0,36.2574,36.3686,36.1555,36.276,120862.0
2019-09-25 15:30:00,39.13,39.23,38.88,38.91,645658.0,36.2574,36.3501,36.0258,36.0536,645658.0
2019-09-26 09:30:00,39.17,39.5,39.16,39.21,268648.0,36.2945,36.6003,36.2852,36.3316,268648.0
2019-09-26 10:00:00,39.15,39.15,38.91,38.92,114914.0,36.276,36.276,36.0536,36.0629,114914.0
2019-09-26 10:30:00,38.95,39.05,38.68,38.86,84651.0,36.0907,36.1833,35.8405,36.0073,84651.0
2019-09-26 11:00:00,38.87,39.08,38.79,38.92,115427.0,36.0165,36.2111,35.9424,36.0629,115427.0
2019-09-26 11:30:00,38.91,38.99,38.67,38.69,92176.0,36.0536,36.1277,35.8312,35.8497,92176.0
2019-09-26 12:00:00,38.7,38.74,38.43,38.62,75483.0,35.859,35.8961,35.6088,35.7849,75483.0
2019-09-26 12:30:00,38.61,38.67,38.45,38.61,60889.0,35.7756,35.8312,35.6274,35.7756,60889.0
2019-09-26 13:00:00,38.6,38.86,38.48,38.82,130649.0,35.7663,36.0073,35.6552,35.9702,130649.0
2019-09-26 13:30:00,38.84,38.88,38.53,38.56,100912.0,35.9887,36.0258,35.7015,35.7293,100912.0
2019-09-26 14:00:00,38.55,38.74,38.53,38.69,102350.0,35.72,35.8961,35.7015,35.8497,102350.0
2019-09-26 14:30:00,38.7,38.7,38.53,38.69,123795.0,35.859,35.859,35.7015,35.8497,123795.0
2019-09-26 15:00:00,38.67,38.67,38.47,38.47,147756.0,35.8312,35.8312,35.6459,35.6459,147756.0
2019-09-26 15:30:00,38.46,38.49,38.24,38.35,699996.0,35.6366,35.6644,35.4328,35.5347,699996.0
2019-09-27 09:30:00,37.5,37.96,37.46,37.93,457623.0,34.7471,35.1733,34.71,35.1455,457623.0
2019-09-27 10:00:00,37.95,38.07,37.78,37.88,274491.0,35.1641,35.2753,35.0065,35.0992,274491.0
2019-09-27 10:30:00,37.89,37.89,37.67,37.86,270916.0,35.1085,35.1085,34.9046,35.0807,270916.0
2019-09-27 11:00:00,37.87,37.93,37.55,37.56,247802.0,35.0899,35.1455,34.7934,34.8027,247802.0
2019-09-27 11:30:00,37.57,38.08,37.33,37.68,582931.0,34.812,35.2845,34.5896,34.9139,582931.0
2019-09-27 12:00:00,37.69,37.93,37.64,37.72,185407.0,34.9231,35.1455,34.8768,34.9509,185407.0
2019-09-27 12:30:00,37.73,38.11,37.73,38.1,191807.0,34.9602,35.3123,34.9602,35.3031,191807.0
2019-09-27 13:00:00,38.1,38.25,38.0,38.16,181344.0,35.3031,35.442,35.2104,35.3586,181344.0
2019-09-27 13:30:00,38.16,38.4,38.14,38.15,241296.0,35.3586,35.581,35.3401,35.3494,241296.0
2019-09-27 14:00:00,38.16,38.21,37.83,37.89,114713.0,35.3586,35.405,35.0529,35.1085,114713.0
2019-09-27 14:30:00,37.89,38.07,37.86,38.02,110404.0,35.1085,35.2753,35.0807,35.2289,110404.0
2019-09-27 15:00:00,38.03,38.08,37.88,37.9,105032.0,35.2382,35.2845,35.0992,35.1177,105032.0
2019-09-27 15:30:00,37.89,37.91,37.56,37.66,973673.0,35.1085,35.127,34.8027,34.8954,973673.0
2019-09-30 09:30:00,36.91,37.43,36.81,37.23,337822.0,34.2004,34.6822,34.1078,34.4969,337822.0
2019-09-30 10:00:00,37.27,37.27,37.02,37.23,138863.0,34.534,34.534,34.3023,34.4969,138863.0
2019-09-30 10:30:00,37.23,37.24,36.69,36.75,202538.0,34.4969,34.5062,33.9966,34.0522,202538.0
2019-09-30 11:00:00,36.74,36.79,36.12,36.2,670198.0,34.0429,34.0892,33.4684,33.5425,670198.0
2019-09-30 11:30:00,36.18,36.41,36.04,36.18,396885.0,33.524,33.7371,33.3943,33.524,396885.0
2019-09-30 12:00:00,36.17,36.55,36.12,36.4,457790.0,33.5147,33.8668,33.4684,33.7278,457790.0
2019-09-30 12:30:00,36.39,36.42,36.28,36.31,222427.0,33.7186,33.7464,33.6167,33.6445,222427.0
2019-09-30 13:00:00,36.31,36.31,36.1,36.18,296198.0,33.6445,33.6445,33.4499,33.524,296198.0
2019-09-30 13:30:00,36.18,36.28,36.06,36.19,251384.0,33.524,33.6167,33.4128,33.5333,251384.0
2019-09-30 14:00:00,36.19,36.37,36.19,36.34,223583.0,33.5333,33.7001,33.5333,33.6723,223583.0
2019-09-30 14:30:00,36.34,36.49,36.26,36.37,275958.0,33.6723,33.8112,33.5981,33.7001,275958.0
2019-09-30 15:00:00,36.37,36.41,36.22,36.37,249805.0,33.7001,33.7371,33.5611,33.7001,249805.0
2019-09-30 15:30:00,36.37,36.42,36.21,36.26,1001004.0,33.7001,33.7464,33.5518,33.5981,1001004.0
2019-10-01 09:30:00,36.2,36.55,36.15,36.34,417673.0,33.5425,33.8668,33.4962,33.6723,417673.0
2019-10-01 10:00:00,36.36,37.44,36.36,37.25,697150.0,33.6908,34.6915,33.6908,34.5155,697150.0
2019-10-01 10:30:00,37.24,37.61,37.22,37.56,304470.0,34.5062,34.849,34.4877,34.8027,304470.0
2019-10-01 11:00:00,37.55,37.64,37.39,37.43,188656.0,34.7934,34.8768,34.6452,34.6822,188656.0
2019-10-01 11:30:00,37.42,37.67,37.36,37.64,247871.0,34.673,34.9046,34.6174,34.8768,247871.0
2019-10-01 12:00:00,37.65,37.81,37.49,37.7,322233.0,34.8861,35.0343,34.7378,34.9324,322233.0
2019-10-01 12:30:00,37.71,37.72,37.37,37.52,242581.0,34.9417,34.9509,34.6266,34.7656,242581.0
2019-10-01 13:00:00,37.52,37.6,37.44,37.56,150305.0,34.7656,34.8398,34.6915,34.8027,150305.0
2019-10-01 13:30:00,37.56,37.57,37.28,37.37,116035.0,34.8027,34.812,34.5432,34.6266,116035.0
2019-10-01 14:00:00,37.37,37.37,37.12,37.13,116089.0,34.6266,34.6266,34.395,34.4043,116089.0
2019-10-01 14:30:00,37.12,37.12,36.79,36.89,194942.0,34.395,34.395,34.0892,34.1819,194942.0
2019-10-01 15:00:00,36.9,37.03,36.88,37.0,164541.0,34.1911,34.3116,34.1726,34.2838,164541.0
2019-10-01 15:30:00,37.01,37.1,36.84,36.95,763135.0,34.2931,34.3765,34.1355,34.2375,763135.0
2019-10-02 09:30:00,37.62,37.83,37.3,37.31,523289.0,34.8583,35.0529,34.5618,34.571,523289.0
2019-10-02 10:00:00,37.33,37.42,37.1,37.41,364969.0,34.5896,34.673,34.3765,34.6637,364969.0
2019-10-02 10:30:00,37.42,37.66,37.35,37.35,281759.0,34.673,34.8954,34.6081,34.6081,281759.0
2019-10-02 11:00:00,37.35,37.64,37.28,37.63,207723.0,34.6081,34.8768,34.5432,34.8676,207723.0
2019-10-02 11:30:00,37.64,37.82,37.49,37.56,185225.0,34.8768,35.0436,34.7378,34.8027,185225.0
2019-10-02 12:00:00,37.56,37.72,37.55,37.6,114267.0,34.8027,34.9509,34.7934,34.8398,114267.0
2019-10-02 12:30:00,37.6,37.67,37.47,37.64,149933.0,34.8398,34.9046,34.7193,34.8768,149933.0
2019-10-02 13:00:00,37.65,37.65,37.39,37.56,196433.0,34.8861,34.8861,34.6452,34.8027,196433.0
2019-10-02 13:30:00,37.57,37.71,37.55,37.64,117519.0,34.812,34.9417,34.7934,34.8768,117519.0
2019-10-02 14:00:00,37.65,37.67,37.34,37.49,155905.0,34.8861,34.9046,34.5988,34.7378,155905.0
2019-10-02 14:30:00,37.49,37.54,37.26,37.41,140148.0,34.7378,34.7842,34.5247,34.6637,140148.0
2019-10-02 15:00:00,37.39,37.58,37.35,37.58,92755.0,34.6452,34.8212,34.6081,34.8212,92755.0
2019-10-02 15:30:00,37.58,37.78,37.46,37.61,1021242.0,34.8212,35.0065,34.71,34.849,1021242.0
2019-10-03 09:30:00,37.52,37.61,37.3,37.53,158232.0,34.7656,34.849,34.5618,34.7749,158232.0
2019-10-03 10:00:00,37.51,38.44,37.51,37.88,618143.0,34.7564,35.6181,34.7564,35.0992,618143.0
2019-10-03 10:30:00,37.88,38.23,37.76,38.07,351244.0,35.0992,35.4235,34.988,35.2753,351244.0
2019-10-03 11:00:00,38.09,38.14,37.72,37.99,488133.0,35.2938,35.3401,34.9509,35.2011,488133.0
2019-10-03 11:30:00,37.99,38.1,37.94,38.04,173125.0,35.2011,35.3031,35.1548,35.2475,173125.0
2019-10-03 12:00:00,38.04,38.04,37.86,37.92,132781.0,35.2475,35.2475,35.0807,35.1363,132781.0
2019-10-03 12:30:00,37.95,38.07,37.91,37.96,113658.0,35.1641,35.2753,35.127,35.1733,113658.0
2019-10-03 13:00:00,37.95,38.03,37.77,37.91,154860.0,35.1641,35.2382,34.9973,35.127,154860.0
2019-10-03 13:30:00,37.91,37.93,37.77,37.88,131855.0,35.127,35.1455,34.9973,35.0992,131855.0
2019-10-03 14:00:00,37.86,37.98,37.84,37.91,122220.0,35.0807,35.1919,35.0621,35.127,122220.0
2019-10-03 14:30:00,37.92,37.94,37.76,37.81,75745.0,35.1363,35.1548,34.988,35.0343,75745.0
2019-10-03 15:00:00,37.81,37.85,37.58,37.66,67690.0,35.0343,35.0714,34.8212,34.8954,67690.0
2019-10-03 15:30:00,37.66,37.66,37.37,37.42,728251.0,34.8954,34.8954,34.6266,34.673,728251.0
2019-10-04 09:30:00,37.23,37.65,37.19,37.34,177948.0,34.4969,34.8861,34.4599,34.5988,177948.0
2019-10-04 10:00:00,37.34,37.64,37.25,37.61,143990.0,34.5988,34.8768,34.5155,34.849,143990.0
2019-10-04 10:30:00,37.59,37.74,37.49,37.65,150616.0,34.8305,34.9695,34.7378,34.8861,150616.0
2019-10-04 11:00:00,37.65,38.01,37.57,37.88,144078.0,34.8861,35.2197,34.812,35.0992,144078.0
2019-10-04 11:30:00,37.88,37.9,37.68,37.78,69357.0,35.0992,35.1177,34.9139,35.0065,69357.0
2019-10-04 12:00:00,37.79,37.96,37.77,37.92,67355.0,35.0158,35.1733,34.9973,35.1363,67355.0
2019-10-04 12:30:00,37.93,38.21,37.91,38.13,134756.0,35.1455,35.405,35.127,35.3308,134756.0
2019-10-04 13:00:00,38.13,38.18,38.02,38.05,85055.0,35.3308,35.3772,35.2289,35.2567,85055.0
2019-10-04 13:30:00,38.05,38.28,38.05,38.1,132421.0,35.2567,35.4698,35.2567,35.3031,132421.0
2019-10-04 14:00:00,38.09,38.18,37.95,38.16,107402.0,35.2938,35.3772,35.1641,35.3586,107402.0
2019-10-04 14:30:00,38.17,38.28,38.13,38.16,193193.0,35.3679,35.4698,35.3308,35.3586,193193.0
2019-10-04 15:00:00,38.18,38.28,38.15,38.25,131454.0,35.3772,35.4698,35.3494,35.442,131454.0
2019-10-04 15:30:00,38.25,38.27,38.19,38.22,759103.0,35.442,35.4606,35.3864,35.4142,759103.0
2019-10-07 09:30:00,37.87,38.23,37.82,38.2,279959.0,35.0899,35.4235,35.0436,35.3957,279959.0
2019-10-07 10:00:00,38.19,38.41,38.08,38.26,93881.0,35.3864,35.5903,35.2845,35.4513,93881.0
2019-10-07 10:30:00,38.26,38.43,38.19,38.33,79803.0,35.4513,35.6088,35.3864,35.5162,79803.0
2019-10-07 11:00:00,38.32,38.32,38.1,38.22,62863.0,35.5069,35.5069,35.3031,35.4142,62863.0
2019-10-07 11:30:00,38.22,38.23,37.92,37.98,67487.0,35.4142,35.4235,35.1363,35.1919,67487.0
2019-10-07 12:00:00,37.97,38.06,37.86,37.96,68229.0,35.1826,35.266,35.0807,35.1733,68229.0
2019-10-07 12:30:00,37.94,37.94,37.81,37.9,60619.0,35.1548,35.1548,35.0343,35.1177,60619.0
2019-10-07 13:00:00,37.91,37.98,37.89,37.97,55843.0,35.127,35.1919,35.1085,35.1826,55843.0
2019-10-07 13:30:00,37.97,37.99,37.49,37.73,326849.0,35.1826,35.2011,34.7378,34.9602,326849.0
2019-10-07 14:00:00,37.73,37.94,37.72,37.73,155282.0,34.9602,35.1548,34.9509,34.9602,155282.0
2019-10-07 14:30:00,37.73,37.86,37.72,37.83,123162.0,34.9602,35.0807,34.9509,35.0529,123162.0
2019-10-07 15:00:00,37.83,37.9,37.81,37.84,116076.0,35.0529,35.1177,35.0343,35.0621,116076.0
2019-10-07 15:30:00,37.84,37.86,37.63,37.68,426652.0,35.0621,35.0807,34.8676,34.9139,426652.0
2019-10-08 09:30:00,38.35,38.54,38.13,38.16,220952.0,35.5347,35.7108,35.3308,35.3586,220952.0
2019-10-08 10:00:00,38.17,38.28,38.01,38.15,184261.0,35.3679,35.4698,35.2197,35.3494,184261.0
2019-10-08 10:30:00,38.15,38.27,37.98,38.01,158378.0,35.3494,35.4606,35.1919,35.2197,158378.0
2019-10-08 11:00:00,38.01,38.28,37.97,38.27,105766.0,35.2197,35.4698,35.1826,35.4606,105766.0
2019-10-08 11:30:00,38.26,38.33,38.21,38.28,119785.0,35.4513,35.5162,35.405,35.4698,119785.0
2019-10-08 12:00:00,38.29,38.37,38.25,38.26,89986.0,35.4791,35.5532,35.442,35.4513,89986.0
2019-10-08 12:30:00,38.26,38.38,38.17,38.28,165911.0,35.4513,35.5625,35.3679,35.4698,165911.0
2019-10-08 13:00:00,38.27,38.29,38.18,38.26,71568.0,35.4606,35.4791,35.3772,35.4513,71568.0
2019-10-08 13:30:00,38.26,38.44,38.24,38.43,106947.0,35.4513,35.6181,35.4328,35.6088,106947.0
2019-10-08 14:00:00,38.43,38.46,38.35,38.36,177057.0,35.6088,35.6366,35.5347,35.544,177057.0
2019-10-08 14:30:00,38.37,38.53,38.04,38.39,568674.0,35.5532,35.7015,35.2475,35.5718,568674.0
2019-10-08 15:00:00,38.39,38.49,38.25,38.48,133216.0,35.5718,35.6644,35.442,35.6552,133216.0
2019-10-08 15:30:00,38.48,38.8,38.48,38.74,590847.0,35.6552,35.9517,35.6552,35.8961,590847.0
2019-10-09 09:30:00,38.81,38.85,38.59,38.68,235914.0,35.9609,35.998,35.7571,35.8405,235914.0
2019-10-09 10:00:00,38.66,38.76,38.47,38.5,55188.0,35.8219,35.9146,35.6459,35.6737,55188.0
2019-10-09 10:30:00,38.53,38.58,38.35,38.46,62986.0,35.7015,35.7478,35.5347,35.6366,62986.0
2019-10-09 11:00:00,38.46,38.46,38.21,38.24,60605.0,35.6366,35.6366,35.405,35.4328,60605.0
2019-10-09 11:30:00,38.23,38.38,38.15,38.34,56885.0,35.4235,35.5625,35.3494,35.5254,56885.0
2019-10-09 12:00:00,38.33,38.33,38.01,38.05,62284.0,35.5162,35.5162,35.2197,35.2567,62284.0
2019-10-09 12:30:00,38.04,38.18,37.99,38.08,51334.0,35.2475,35.3772,35.2011,35.2845,51334.0
2019-10-09 13:00:00,38.08,38.34,37.99,38.31,54595.0,35.2845,35.5254,35.2011,35.4976,54595.0
2019-10-09 13:30:00,38.33,38.43,38.29,38.43,26517.0,35.5162,35.6088,35.4791,35.6088,26517.0
2019-10-09 14:00:00,38.44,38.53,38.25,38.27,69495.0,35.6181,35.7015,35.442,35.4606,69495.0
2019-10-09 14:30:00,38.27,38.39,38.14,38.17,66304.0,35.4606,35.5718,35.3401,35.3679,66304.0
2019-10-09 15:00:00,38.17,38.27,38.12,38.25,44640.0,35.3679,35.4606,35.3216,35.442,44640.0
2019-10-09 15:30:00,38.26,38.36,37.96,38.07,523575.0,35.4513,35.544,35.1733,35.2753,523575.0
2019-10-10 09:30:00,38.2,38.25,37.51,37.62,188176.0,35.3957,35.442,34.7564,34.8583,188176.0
2019-10-10 10:00:00,37.6,37.81,37.48,37.64,121303.0,34.8398,35.0343,34.7286,34.8768,121303.0
2019-10-10 10:30:00,37.64,37.98,37.64,37.91,133643.0,34.8768,35.1919,34.8768,35.127,133643.0
2019-10-10 11:00:00,37.91,38.1,37.89,37.96,175529.0,35.127,35.3031,35.1085,35.1733,175529.0
2019-10-10 11:30:00,37.95,38.09,37.79,38.03,100295.0,35.1641,35.2938,35.0158,35.2382,100295.0
2019-10-10 12:00:00,38.04,38.43,37.99,38.39,85882.0,35.2475,35.6088,35.2011,35.5718,85882.0
2019-10-10 12:30:00,38.4,38.41,38.13,38.15,86310.0,35.581,35.5903,35.3308,35.3494,86310.0
2019-10-10 13:00:00,38.18,38.32,38.18,38.25,49124.0,35.3772,35.5069,35.3772,35.442,49124.0
2019-10-10 13:30:00,38.26,38.32,38.25,38.3,94100.0,35.4513,35.5069,35.442,35.4884,94100.0
2019-10-10 14:00:00,38.3,38.44,38.29,38.38,105769.0,35.4884,35.6181,35.4791,35.5625,105769.0
2019-10-10 14:30:00,38.39,38.41,38.23,38.26,123076.0,35.5718,35.5903,35.4235,35.4513,123076.0
2019-10-10 15:00:00,38.28,38.4,38.21,38.33,126681.0,35.4698,35.581,35.405,35.5162,126681.0
2019-10-10 15:30:00,38.33,38.38,38.23,38.3,386164.0,35.5162,35.5625,35.4235,35.4884,386164.0
2019-10-11 09:30:00,37.83,37.92,37.34,37.47,173439.0,35.0529,35.1363,34.5988,34.7193,173439.0
2019-10-11 10:00:00,37.48,37.48,37.0,37.12,255690.0,34.7286,34.7286,34.2838,34.395,255690.0
2019-10-11 10:30:00,37.11,37.65,37.06,37.51,643374.0,34.3857,34.8861,34.3394,34.7564,643374.0
2019-10-11 11:00:00,37.52,37.67,37.39,37.39,230797.0,34.7656,34.9046,34.6452,34.6452,230797.0
2019-10-11 11:30:00,37.39,37.49,37.29,37.49,167376.0,34.6452,34.7378,34.5525,34.7378,167376.0
2019-10-11 12:00:00,37.49,37.57,37.33,37.4,97382.0,34.7378,34.812,34.5896,34.6544,97382.0
2019-10-11 12:30:00,37.4,37.58,37.33,37.39,134380.0,34.6544,34.8212,34.5896,34.6452,134380.0
2019-10-11 13:00:00,37.38,37.49,37.32,37.4,145066.0,34.6359,34.7378,34.5803,34.6544,145066.0
2019-10-11 13:30:00,37.37,37.41,37.23,37.27,123898.0,34.6266,34.6637,34.4969,34.534,123898.0
2019-10-11 14:00:00,37.27,37.28,37.13,37.15,115719.0,34.534,34.5432,34.4043,34.4228,115719.0
2019-10-11 14:30:00,37.15,37.2,37.13,37.17,209201.0,34.4228,34.4691,34.4043,34.4413,209201.0
2019-10-11 15:00:00,37.17,37.2,37.1,37.15,151993.0,34.4413,34.4691,34.3765,34.4228,151993.0
2019-10-11 15:30:00,37.15,37.19,36.9,37.11,1357512.0,34.4228,34.4599,34.1911,34.3857,1357512.0
2019-10-14 09:30:00,36.95,37.2,36.83,37.0,263320.0,34.2375,34.4691,34.1263,34.2838,263320.0
2019-10-14 10:00:00,36.99,37.16,36.9,37.14,84450.0,34.2745,34.4321,34.1911,34.4135,84450.0
2019-10-14 10:30:00,37.14,37.33,37.09,37.23,77085.0,34.4135,34.5896,34.3672,34.4969,77085.0
2019-10-14 11:00:00,37.24,37.28,37.12,37.22,35758.0,34.5062,34.5432,34.395,34.4877,35758.0
2019-10-14 11:30:00,37.22,37.26,37.18,37.22,39406.0,34.4877,34.5247,34.4506,34.4877,39406.0
2019-10-14 12:00:00,37.23,37.23,37.14,37.21,34945.0,34.4969,34.4969,34.4135,34.4784,34945.0
2019-10-14 12:30:00,37.22,37.37,37.22,37.36,26422.0,34.4877,34.6266,34.4877,34.6174,26422.0
2019-10-14 13:00:00,37.35,37.38,37.32,37.36,38940.0,34.6081,34.6359,34.5803,34.6174,38940.0
2019-10-14 13:30:00,37.38,37.4,37.28,37.28,29279.0,34.6359,34.6544,34.5432,34.5432,29279.0
2019-10-14 14:00:00,37.28,37.33,37.16,37.18,45870.0,34.5432,34.5896,34.4321,34.4506,45870.0
2019-10-14 14:30:00,37.16,37.18,37.06,37.13,42510.0,34.4321,34.4506,34.3394,34.4043,42510.0
2019-10-14 15:00:00,37.13,37.16,37.06,37.07,51222.0,34.4043,34.4321,34.3394,34.3487,51222.0
2019-10-14 15:30:00,37.07,37.11,37.02,37.04,183144.0,34.3487,34.3857,34.3023,34.3209,183144.0
2019-10-15 09:30:00,36.77,36.77,36.58,36.63,140819.0,34.0707,34.0707,33.8946,33.941,140819.0
2019-10-15 10:00:00,36.61,36.62,36.15,36.29,176410.0,33.9224,33.9317,33.4962,33.6259,176410.0
2019-10-15 10:30:00,36.27,36.28,36.09,36.19,193546.0,33.6074,33.6167,33.4406,33.5333,193546.0
2019-10-15 11:00:00,36.18,36.45,36.1,36.37,204623.0,33.524,33.7742,33.4499,33.7001,204623.0
2019-10-15 11:30:00,36.37,36.38,36.23,36.25,80075.0,33.7001,33.7093,33.5703,33.5889,80075.0
2019-10-15 12:00:00,36.25,36.28,36.1,36.12,221567.0,33.5889,33.6167,33.4499,33.4684,221567.0
2019-10-15 12:30:00,36.12,36.19,36.11,36.13,98663.0,33.4684,33.5333,33.4591,33.4777,98663.0
2019-10-15 13:00:00,36.13,36.13,36.0,36.05,177744.0,33.4777,33.4777,33.3572,33.4035,177744.0
2019-10-15 13:30:00,36.05,36.05,35.85,35.91,218085.0,33.4035,33.4035,33.2182,33.2738,218085.0
2019-10-15 14:00:00,35.92,36.01,35.9,35.99,178450.0,33.2831,33.3665,33.2646,33.3479,178450.0
2019-10-15 14:30:00,35.99,36.01,35.87,35.95,208612.0,33.3479,33.3665,33.2368,33.3109,208612.0
2019-10-15 15:00:00,35.95,35.98,35.85,35.86,163944.0,33.3109,33.3387,33.2182,33.2275,163944.0
2019-10-15 15:30:00,35.86,35.88,35.7,35.77,1315748.0,33.2275,33.246,33.0792,33.1441,1315748.0
2019-10-16 09:30:00,36.2,36.33,35.92,36.16,298366.0,33.5425,33.663,33.2831,33.5055,298366.0
2019-10-16 10:00:00,36.17,36.21,35.96,36.09,83279.0,33.5147,33.5518,33.3201,33.4406,83279.0
2019-10-16 10:30:00,36.05,36.38,36.05,36.35,65595.0,33.4035,33.7093,33.4035,33.6815,65595.0
2019-10-16 11:00:00,36.36,36.41,36.27,36.39,75030.0,33.6908,33.7371,33.6074,33.7186,75030.0
2019-10-16 11:30:00,36.39,36.41,36.28,36.41,56469.0,33.7186,33.7371,33.6167,33.7371,56469.0
2019-10-16 12:00:00,36.41,36.42,36.27,36.42,54489.0,33.7371,33.7464,33.6074,33.7464,54489.0
2019-10-16 12:30:00,36.42,36.51,36.42,36.51,58363.0,33.7464,33.8298,33.7464,33.8298,58363.0
2019-10-16 13:00:00,36.49,36.57,36.45,36.57,62345.0,33.8112,33.8854,33.7742,33.8854,62345.0
2019-10-16 13:30:00,36.56,36.62,36.5,36.6,105565.0,33.8761,33.9317,33.8205,33.9132,105565.0
2019-10-16 14:00:00,36.59,36.59,36.37,36.45,78250.0,33.9039,33.9039,33.7001,33.7742,78250.0
2019-10-16 14:30:00,36.45,36.46,36.37,36.45,50833.0,33.7742,33.7834,33.7001,33.7742,50833.0
2019-10-16 15:00:00,36.44,36.53,36.43,36.43,70825.0,33.7649,33.8483,33.7556,33.7556,70825.0
2019-10-16 15:30:00,36.44,36.69,36.42,36.65,693416.0,33.7649,33.9966,33.7464,33.9595,693416.0
2019-10-17 09:30:00,36.36,37.08,36.36,36.96,238895.0,33.6908,34.3579,33.6908,34.2467,238895.0
2019-10-17 10:00:00,36.96,37.03,36.69,36.81,150092.0,34.2467,34.3116,33.9966,34.1078,150092.0
2019-10-17 10:30:00,36.8,37.13,36.8,36.98,111935.0,34.0985,34.4043,34.0985,34.2653,111935.0
2019-10-17 11:00:00,37.01,37.35,36.94,37.26,97068.0,34.2931,34.6081,34.2282,34.5247,97068.0
2019-10-17 11:30:00,37.27,37.52,37.27,37.51,128044.0,34.534,34.7656,34.534,34.7564,128044.0
2019-10-17 12:00:00,37.52,37.58,37.27,37.31,71655.0,34.7656,34.8212,34.534,34.571,71655.0
2019-10-17 12:30:00,37.3,37.44,37.21,37.3,78275.0,34.5618,34.6915,34.4784,34.5618,78275.0
2019-10-17 13:00:00,37.33,37.4,37.26,37.4,64792.0,34.5896,34.6544,34.5247,34.6544,64792.0
2019-10-17 13:30:00,37.39,37.49,37.38,37.48,84314.0,34.6452,34.7378,34.6359,34.7286,84314.0
2019-10-17 14:00:00,37.48,37.49,37.15,37.16,97137.0,34.7286,34.7378,34.4228,34.4321,97137.0
2019-10-17 14:30:00,37.18,37.3,37.12,37.21,130485.0,34.4506,34.5618,34.395,34.4784,130485.0
2019-10-17 15:00:00,37.22,37.33,37.2,37.27,100573.0,34.4877,34.5896,34.4691,34.534,100573.0
2019-10-17 15:30:00,37.27,37.38,37.21,37.36,588551.0,34.534,34.6359,34.4784,34.6174,588551.0
2019-10-18 09:30:00,37.12,37.54,37.12,37.22,144227.0,34.395,34.7842,34.395,34.4877,144227.0
2019-10-18 10:00:00,37.21,37.31,37.04,37.3,125172.0,34.4784,34.571,34.3209,34.5618,125172.0
2019-10-18 10:30:00,37.31,37.33,37.06,37.12,91802.0,34.571,34.5896,34.3394,34.395,91802.0
2019-10-18 11:00:00,37.12,37.14,36.87,36.94,107134.0,34.395,34.4135,34.1633,34.2282,107134.0
2019-10-18 11:30:00,36.92,37.05,36.81,36.84,101450.0,34.2097,34.3301,34.1078,34.1355,101450.0
2019-10-18 12:00:00,36.85,36.98,36.72,36.96,121105.0,34.1448,34.2653,34.0244,34.2467,121105.0
2019-10-18 12:30:00,36.98,37.04,36.86,37.01,78116.0,34.2653,34.3209,34.1541,34.2931,78116.0
2019-10-18 13:00:00,37.01,37.14,36.98,37.08,74493.0,34.2931,34.4135,34.2653,34.3579,74493.0
2019-10-18 13:30:00,37.09,37.16,36.99,37.04,50909.0,34.3672,34.4321,34.2745,34.3209,50909.0
2019-10-18 14:00:00,37.04,37.14,37.04,37.09,53213.0,34.3209,34.4135,34.3209,34.3672,53213.0
2019-10-18 14:30:00,37.08,37.17,36.99,37.13,93278.0,34.3579,34.4413,34.2745,34.4043,93278.0
2019-10-18 15:00:00,37.13,37.15,37.01,37.06,55262.0,34.4043,34.4228,34.2931,34.3394,55262.0
2019-10-18 15:30:00,37.05,37.2,37.0,37.2,339613.0,34.3301,34.4691,34.2838,34.4691,339613.0
2019-10-21 09:30:00,37.4,37.48,36.99,37.07,144177.0,34.6544,34.7286,34.2745,34.3487,144177.0
2019-10-21 10:00:00,37.07,37.22,36.98,37.05,58375.0,34.3487,34.4877,34.2653,34.3301,58375.0
2019-10-21 10:30:00,37.06,37.11,36.79,36.8,71864.0,34.3394,34.3857,34.0892,34.0985,71864.0
2019-10-21 11:00:00,36.78,36.81,36.29,36.33,130385.0,34.08,34.1078,33.6259,33.663,130385.0
2019-10-21 11:30:00,36.31,36.41,36.18,36.31,165349.0,33.6445,33.7371,33.524,33.6445,165349.0
2019-10-21 12:00:00,36.3,36.53,36.28,36.5,122491.0,33.6352,33.8483,33.6167,33.8205,122491.0
2019-10-21 12:30:00,36.49,36.58,36.35,36.36,68370.0,33.8112,33.8946,33.6815,33.6908,68370.0
2019-10-21 13:00:00,36.36,36.54,36.36,36.41,62537.0,33.6908,33.8576,33.6908,33.7371,62537.0
2019-10-21 13:30:00,36.4,36.4,36.32,36.33,70918.0,33.7278,33.7278,33.6537,33.663,70918.0
2019-10-21 14:00:00,36.34,36.47,36.33,36.35,82208.0,33.6723,33.7927,33.663,33.6815,82208.0
2019-10-21 14:30:00,36.34,36.36,36.26,36.29,85677.0,33.6723,33.6908,33.5981,33.6259,85677.0
2019-10-21 15:00:00,36.3,36.35,36.25,36.29,121266.0,33.6352,33.6815,33.5889,33.6259,121266.0
2019-10-21 15:30:00,36.3,36.35,36.23,36.27,520352.0,33.6352,33.6815,33.5703,33.6074,520352.0
2019-10-22 09:30:00,36.37,36.57,36.25,36.43,155809.0,33.7001,33.8854,33.5889,33.7556,155809.0
2019-10-22 10:00:00,36.42,36.51,36.31,36.42,54981.0,33.7464,33.8298,33.6445,33.7464,54981.0
2019-10-22 10:30:00,36.41,36.44,35.95,36.0,64844.0,33.7371,33.7649,33.3109,33.3572,64844.0
2019-10-22 11:00:00,35.99,36.12,35.86,36.05,104843.0,33.3479,33.4684,33.2275,33.4035,104843.0
2019-10-22 11:30:00,36.05,36.05,35.84,35.9,88705.0,33.4035,33.4035,33.209,33.2646,88705.0
2019-10-22 12:00:00,35.89,35.95,35.83,35.87,126451.0,33.2553,33.3109,33.1997,33.2368,126451.0
2019-10-22 12:30:00,35.86,36.04,35.81,35.97,72544.0,33.2275,33.3943,33.1812,33.3294,72544.0
2019-10-22 13:00:00,35.97,36.09,35.94,36.02,68512.0,33.3294,33.4406,33.3016,33.3757,68512.0
2019-10-22 13:30:00,36.01,36.1,35.99,36.05,45120.0,33.3665,33.4499,33.3479,33.4035,45120.0
2019-10-22 14:00:00,36.05,36.05,35.85,35.89,99923.0,33.4035,33.4035,33.2182,33.2553,99923.0
2019-10-22 14:30:00,35.88,36.27,35.86,36.18,198889.0,33.246,33.6074,33.2275,33.524,198889.0
2019-10-22 15:00:00,36.17,36.28,36.15,36.28,53451.0,33.5147,33.6167,33.4962,33.6167,53451.0
2019-10-22 15:30:00,36.28,36.47,36.28,36.36,272833.0,33.6167,33.7927,33.6167,33.6908,272833.0
2019-10-23 09:30:00,36.51,36.9,36.51,36.84,262287.0,33.8298,34.1911,33.8298,34.1355,262287.0
2019-10-23 10:00:00,36.85,36.92,36.78,36.88,98386.0,34.1448,34.2097,34.08,34.1726,98386.0
2019-10-23 10:30:00,36.87,36.98,36.76,36.84,127017.0,34.1633,34.2653,34.0614,34.1355,127017.0
2019-10-23 11:00:00,36.84,36.95,36.81,36.87,110184.0,34.1355,34.2375,34.1078,34.1633,110184.0
2019-10-23 11:30:00,36.87,36.92,36.73,36.76,70369.0,34.1633,34.2097,34.0336,34.0614,70369.0
2019-10-23 12:00:00,36.76,36.81,36.63,36.71,35420.0,34.0614,34.1078,33.941,34.0151,35420.0
2019-10-23 12:30:00,36.7,36.73,36.58,36.65,40387.0,34.0058,34.0336,33.8946,33.9595,40387.0
2019-10-23 13:00:00,36.63,36.72,36.59,36.71,52154.0,33.941,34.0244,33.9039,34.0151,52154.0
2019-10-23 13:30:00,36.71,36.74,36.58,36.65,40648.0,34.0151,34.0429,33.8946,33.9595,40648.0
2019-10-23 14:00:00,36.65,36.82,36.63,36.82,64789.0,33.9595,34.117,33.941,34.117,64789.0
2019-10-23 14:30:00,36.83,36.85,36.74,36.76,66274.0,34.1263,34.1448,34.0429,34.0614,66274.0
2019-10-23 15:00:00,36.77,36.84,36.76,36.76,73965.0,34.0707,34.1355,34.0614,34.0614,73965.0
2019-10-23 15:30:00,36.76,36.86,36.69,36.75,461451.0,34.0614,34.1541,33.9966,34.0522,461451.0
2019-10-24 09:30:00,36.97,37.33,36.88,37.09,156708.0,34.256,34.5896,34.1726,34.3672,156708.0
2019-10-24 10:00:00,37.1,37.43,37.08,37.4,121914.0,34.3765,34.6822,34.3579,34.6544,121914.0
2019-10-24 10:30:00,37.41,37.54,37.31,37.48,120704.0,34.6637,34.7842,34.571,34.7286,120704.0
2019-10-24 11:00:00,37.48,37.52,37.19,37.19,91928.0,34.7286,34.7656,34.4599,34.4599,91928.0
2019-10-24 11:30:00,37.19,37.36,37.08,37.31,66716.0,34.4599,34.6174,34.3579,34.571,66716.0
2019-10-24 12:00:00,37.32,37.5,37.29,37.39,96573.0,34.5803,34.7471,34.5525,34.6452,96573.0
2019-10-24 12:30:00,37.39,37.42,37.26,37.4,33551.0,34.6452,34.673,34.5247,34.6544,33551.0
2019-10-24 13:00:00,37.38,37.51,37.38,37.48,87162.0,34.6359,34.7564,34.6359,34.7286,87162.0
2019-10-24 13:30:00,37.49,37.57,37.45,37.51,90597.0,34.7378,34.812,34.7008,34.7564,90597.0
2019-10-24 14:00:00,37.51,37.68,37.49,37.63,99676.0,34.7564,34.9139,34.7378,34.8676,99676.0
2019-10-24 14:30:00,37.62,37.66,37.55,37.65,85959.0,34.8583,34.8954,34.7934,34.8861,85959.0
2019-10-24 15:00:00,37.65,37.72,37.62,37.65,106661.0,34.8861,34.9509,34.8583,34.8861,106661.0
2019-10-24 15:30:00,37.65,37.7,37.59,37.7,518310.0,34.8861,34.9324,34.8305,34.9324,518310.0
2019-10-25 09:30:00,38.53,38.75,38.41,38.6,449351.0,35.7015,35.9053,35.5903,35.7663,449351.0
2019-10-25 10:00:00,38.59,38.63,38.33,38.43,253593.0,35.7571,35.7941,35.5162,35.6088,253593.0
2019-10-25 10:30:00,38.41,38.53,38.32,38.47,158172.0,35.5903,35.7015,35.5069,35.6459,158172.0
2019-10-25 11:00:00,38.47,38.47,37.94,38.03,170553.0,35.6459,35.6459,35.1548,35.2382,170553.0
2019-10-25 11:30:00,38.03,38.16,37.58,37.63,171665.0,35.2382,35.3586,34.8212,34.8676,171665.0
2019-10-25 12:00:00,37.63,37.82,37.54,37.62,119514.0,34.8676,35.0436,34.7842,34.8583,119514.0
2019-10-25 12:30:00,37.58,37.76,37.58,37.63,47290.0,34.8212,34.988,34.8212,34.8676,47290.0
2019-10-25 13:00:00,37.6,37.69,37.54,37.66,54632.0,34.8398,34.9231,34.7842,34.8954,54632.0
2019-10-25 13:30:00,37.67,37.8,37.67,37.79,35897.0,34.9046,35.0251,34.9046,35.0158,35897.0
2019-10-25 14:00:00,37.79,37.99,37.79,37.9,72585.0,35.0158,35.2011,35.0158,35.1177,72585.0
2019-10-25 14:30:00,37.89,37.98,37.88,37.96,68359.0,35.1085,35.1919,35.0992,35.1733,68359.0
2019-10-25 15:00:00,37.96,38.12,37.96,38.09,136397.0,35.1733,35.3216,35.1733,35.2938,136397.0
2019-10-25 15:30:00,38.09,38.16,38.01,38.13,284676.0,35.2938,35.3586,35.2197,35.3308,284676.0
2019-10-28 09:30:00,37.67,37.68,37.36,37.47,269880.0,34.9046,34.9139,34.6174,34.7193,269880.0
2019-10-28 10:00:00,37.5,37.77,37.46,37.55,155968.0,34.7471,34.9973,34.71,34.7934,155968.0
2019-10-28 10:30:00,37.57,37.71,37.45,37.55,142409.0,34.812,34.9417,34.7008,34.7934,142409.0
2019-10-28 11:00:00,37.55,37.61,37.43,37.43,121145.0,34.7934,34.849,34.6822,34.6822,121145.0
2019-10-28 11:30:00,37.43,37.49,37.2,37.2,133149.0,34.6822,34.7378,34.4691,34.4691,133149.0
2019-10-28 12:00:00,37.19,37.32,37.15,37.22,69353.0,34.4599,34.5803,34.4228,34.4877,69353.0
2019-10-28 12:30:00,37.2,37.32,37.19,37.31,58788.0,34.4691,34.5803,34.4599,34.571,58788.0
2019-10-28 13:00:00,37.31,37.41,37.26,37.39,89682.0,34.571,34.6637,34.5247,34.6452,89682.0
2019-10-28 13:30:00,37.38,37.39,37.26,37.34,79625.0,34.6359,34.6452,34.5247,34.5988,79625.0
2019-10-28 14:00:00,37.34,37.35,37.28,37.34,79223.0,34.5988,34.6081,34.5432,34.5988,79223.0
2019-10-28 14:30:00,37.33,37.33,37.22,37.28,100678.0,34.5896,34.5896,34.4877,34.5432,100678.0
2019-10-28 15:00:00,37.27,37.38,37.26,37.36,118862.0,34.534,34.6359,34.5247,34.6174,118862.0
2019-10-28 15:30:00,37.35,37.38,37.27,37.29,331617.0,34.6081,34.6359,34.534,34.5525,331617.0
2019-10-29 09:30:00,36.99,37.22,36.93,37.2,192568.0,34.2745,34.4877,34.2189,34.4691,192568.0
2019-10-29 10:00:00,37.19,37.47,37.19,37.45,124421.0,34.4599,34.7193,34.4599,34.7008,124421.0
2019-10-29 10:30:00,37.43,37.53,37.24,37.52,77628.0,34.6822,34.7749,34.5062,34.7656,77628.0
2019-10-29 11:00:00,37.5,37.87,37.48,37.79,109477.0,34.7471,35.0899,34.7286,35.0158,109477.0
2019-10-29 11:30:00,37.8,37.96,37.75,37.87,98874.0,35.0251,35.1733,34.9787,35.0899,98874.0
2019-10-29 12:00:00,37.89,38.06,37.85,37.9,84914.0,35.1085,35.266,35.0714,35.1177,84914.0
2019-10-29 12:30:00,37.89,37.9,37.74,37.77,114607.0,35.1085,35.1177,34.9695,34.9973,114607.0
2019-10-29 13:00:00,37.77,37.81,37.61,37.67,81107.0,34.9973,35.0343,34.849,34.9046,81107.0
2019-10-29 13:30:00,37.67,37.8,37.63,37.75,62837.0,34.9046,35.0251,34.8676,34.9787,62837.0
2019-10-29 14:00:00,37.76,37.89,37.75,37.81,65605.0,34.988,35.1085,34.9787,35.0343,65605.0
2019-10-29 14:30:00,37.82,37.92,37.81,37.85,63858.0,35.0436,35.1363,35.0343,35.0714,63858.0
2019-10-29 15:00:00,37.85,37.87,37.68,37.75,56443.0,35.0714,35.0899,34.9139,34.9787,56443.0
2019-10-29 15:30:00,37.73,37.83,37.67,37.74,259403.0,34.9602,35.0529,34.9046,34.9695,259403.0
2019-10-30 09:30:00,37.97,37.97,37.74,37.89,127413.0,35.1826,35.1826,34.9695,35.1085,127413.0
2019-10-30 10:00:00,37.88,38.02,37.78,37.91,97049.0,35.0992,35.2289,35.0065,35.127,97049.0
2019-10-30 10:30:00,37.94,37.96,37.67,37.67,94628.0,35.1548,35.1733,34.9046,34.9046,94628.0
2019-10-30 11:00:00,37.71,37.85,37.7,37.77,59151.0,34.9417,35.0714,34.9324,34.9973,59151.0
2019-10-30 11:30:00,37.79,38.0,37.74,37.96,74154.0,35.0158,35.2104,34.9695,35.1733,74154.0
2019-10-30 12:00:00,37.96,38.03,37.9,38.01,102145.0,35.1733,35.2382,35.1177,35.2197,102145.0
2019-10-30 12:30:00,38.0,38.08,37.97,38.02,67546.0,35.2104,35.2845,35.1826,35.2289,67546.0
2019-10-30 13:00:00,38.03,38.06,37.97,37.99,55886.0,35.2382,35.266,35.1826,35.2011,55886.0
2019-10-30 13:30:00,37.99,38.03,37.85,37.91,82427.0,35.2011,35.2382,35.0714,35.127,82427.0
2019-10-30 14:00:00,37.9,37.9,37.53,37.56,140324.0,35.1177,35.1177,34.7749,34.8027,140324.0
2019-10-30 14:30:00,37.57,37.68,37.13,37.66,267705.0,34.812,34.9139,34.4043,34.8954,267705.0
2019-10-30 15:00:00,37.66,38.04,37.57,37.96,360269.0,34.8954,35.2475,34.812,35.1733,360269.0
2019-10-30 15:30:00,37.98,38.23,37.91,38.23,658552.0,35.1919,35.4235,35.127,35.4235,658552.0
2019-10-31 09:30:00,38.64,38.89,38.45,38.85,242565.0,35.8034,36.0351,35.6274,35.998,242565.0
2019-10-31 10:00:00,38.87,39.04,38.84,38.99,388475.0,36.0165,36.174,35.9887,36.1277,388475.0
2019-10-31 10:30:00,38.99,39.25,38.88,38.91,445573.0,36.1277,36.3686,36.0258,36.0536,445573.0
2019-10-31 11:00:00,38.92,39.11,38.87,38.95,156657.0,36.0629,36.2389,36.0165,36.0907,156657.0
2019-10-31 11:30:00,38.96,38.96,38.64,38.71,128062.0,36.0999,36.0999,35.8034,35.8683,128062.0
2019-10-31 12:00:00,38.71,38.86,38.68,38.84,94878.0,35.8683,36.0073,35.8405,35.9887,94878.0
2019-10-31 12:30:00,38.83,39.01,38.79,39.0,116705.0,35.9795,36.1462,35.9424,36.137,116705.0
2019-10-31 13:00:00,39.01,39.06,38.88,39.05,141073.0,36.1462,36.1926,36.0258,36.1833,141073.0
2019-10-31 13:30:00,39.06,39.15,39.01,39.15,159546.0,36.1926,36.276,36.1462,36.276,159546.0
2019-10-31 14:00:00,39.15,39.15,38.94,39.09,169392.0,36.276,36.276,36.0814,36.2204,169392.0
2019-10-31 14:30:00,39.09,39.16,39.01,39.13,136845.0,36.2204,36.2852,36.1462,36.2574,136845.0
2019-10-31 15:00:00,39.13,39.19,39.06,39.19,259478.0,36.2574,36.313,36.1926,36.313,259478.0
2019-10-31 15:30:00,39.19,39.26,39.12,39.21,753514.0,36.313,36.3779,36.2482,36.3316,753514.0
2019-11-01 09:30:00,38.99,39.15,38.72,39.07,328951.0,36.1277,36.276,35.8775,36.2018,328951.0
2019-11-01 10:00:00,39.11,39.36,38.87,38.91,280167.0,36.2389,36.4706,36.0165,36.0536,280167.0
2019-11-01 10:30:00,38.91,38.96,38.72,38.78,226097.0,36.0536,36.0999,35.8775,35.9331,226097.0
2019-11-01 11:00:00,38.8,39.02,38.77,38.99,119610.0,35.9517,36.1555,35.9239,36.1277,119610.0
2019-11-01 11:30:00,38.99,39.11,38.91,39.07,68604.0,36.1277,36.2389,36.0536,36.2018,68604.0
2019-11-01 12:00:00,39.06,39.19,38.96,39.12,95150.0,36.1926,36.313,36.0999,36.2482,95150.0
2019-11-01 12:30:00,39.12,39.15,39.01,39.01,52837.0,36.2482,36.276,36.1462,36.1462,52837.0
2019-11-01 13:00:00,39.04,39.09,38.92,39.02,106690.0,36.174,36.2204,36.0629,36.1555,106690.0
2019-11-01 13:30:00,39.01,39.01,38.86,38.91,93735.0,36.1462,36.1462,36.0073,36.0536,93735.0
2019-11-01 14:00:00,38.9,39.04,38.9,38.96,65802.0,36.0443,36.174,36.0443,36.0999,65802.0
2019-11-01 14:30:00,38.96,39.07,38.95,39.04,45530.0,36.0999,36.2018,36.0907,36.174,45530.0
2019-11-01 15:00:00,39.03,39.26,39.01,39.26,95731.0,36.1648,36.3779,36.1462,36.3779,95731.0
2019-11-01 15:30:00,39.26,39.39,39.24,39.38,324430.0,36.3779,36.4984,36.3594,36.4891,324430.0
2019-11-04 09:30:00,39.21,39.43,39.07,39.16,122356.0,36.3316,36.5354,36.2018,36.2852,122356.0
2019-11-04 10:00:00,39.16,39.35,39.14,39.14,89160.0,36.2852,36.4613,36.2667,36.2667,89160.0
2019-11-04 10:30:00,39.16,39.21,39.04,39.14,91210.0,36.2852,36.3316,36.174,36.2667,91210.0
2019-11-04 11:00:00,39.14,39.14,38.74,38.87,141622.0,36.2667,36.2667,35.8961,36.0165,141622.0
2019-11-04 11:30:00,38.86,38.93,38.71,38.9,150209.0,36.0073,36.0721,35.8683,36.0443,150209.0
2019-11-04 12:00:00,38.88,39.04,38.88,38.97,57056.0,36.0258,36.174,36.0258,36.1092,57056.0
2019-11-04 12:30:00,38.97,39.06,38.94,39.05,60986.0,36.1092,36.1926,36.0814,36.1833,60986.0
2019-11-04 13:00:00,39.05,39.12,39.02,39.04,48431.0,36.1833,36.2482,36.1555,36.174,48431.0
2019-11-04 13:30:00,39.0,39.03,38.87,38.87,83826.0,36.137,36.1648,36.0165,36.0165,83826.0
2019-11-04 14:00:00,38.87,38.88,38.77,38.81,112325.0,36.0165,36.0258,35.9239,35.9609,112325.0
2019-11-04 14:30:00,38.81,38.9,38.79,38.83,132197.0,35.9609,36.0443,35.9424,35.9795,132197.0
2019-11-04 15:00:00,38.84,38.88,38.82,38.85,76428.0,35.9887,36.0258,35.9702,35.998,76428.0
2019-11-04 15:30:00,38.86,38.93,38.74,38.76,443202.0,36.0073,36.0721,35.8961,35.9146,443202.0
2019-11-05 09:30:00,37.96,38.21,37.8,38.13,418548.0,35.1733,35.405,35.0251,35.3308,418548.0
2019-11-05 10:00:00,38.12,38.12,37.85,38.0,463211.0,35.3216,35.3216,35.0714,35.2104,463211.0
2019-11-05 10:30:00,37.97,38.24,37.94,38.03,248094.0,35.1826,35.4328,35.1548,35.2382,248094.0
2019-11-05 11:00:00,38.01,38.01,37.76,37.78,197496.0,35.2197,35.2197,34.988,35.0065,197496.0
2019-11-05 11:30:00,37.78,37.79,37.63,37.68,199083.0,35.0065,35.0158,34.8676,34.9139,199083.0
2019-11-05 12:00:00,37.68,37.75,37.63,37.68,159323.0,34.9139,34.9787,34.8676,34.9139,159323.0
2019-11-05 12:30:00,37.67,37.8,37.65,37.71,127604.0,34.9046,35.0251,34.8861,34.9417,127604.0
2019-11-05 13:00:00,37.71,37.73,37.58,37.64,155223.0,34.9417,34.9602,34.8212,34.8768,155223.0
2019-11-05 13:30:00,37.65,37.68,37.55,37.62,163415.0,34.8861,34.9139,34.7934,34.8583,163415.0
2019-11-05 14:00:00,37.61,37.68,37.58,37.62,96714.0,34.849,34.9139,34.8212,34.8583,96714.0
2019-11-05 14:30:00,37.62,37.73,37.62,37.66,110788.0,34.8583,34.9602,34.8583,34.8954,110788.0
2019-11-05 15:00:00,37.67,38.01,37.67,37.96,190386.0,34.9046,35.2197,34.9046,35.1733,190386.0
2019-11-05 15:30:00,37.96,38.01,37.72,37.74,536486.0,35.1733,35.2197,34.9509,34.9695,536486.0
2019-11-06 09:30:00,37.95,38.11,37.86,37.88,163412.0,35.1641,35.3123,35.0807,35.0992,163412.0
2019-11-06 10:00:00,37.87,38.03,37.71,37.98,119536.0,35.0899,35.2382,34.9417,35.1919,119536.0
2019-11-06 10:30:00,37.98,38.26,37.98,38.18,121371.0,35.1919,35.4513,35.1919,35.3772,121371.0
2019-11-06 11:00:00,38.17,38.35,38.13,38.3,100955.0,35.3679,35.5347,35.3308,35.4884,100955.0
2019-11-06 11:30:00,38.3,38.55,38.19,38.44,141519.0,35.4884,35.72,35.3864,35.6181,141519.0
2019-11-06 12:00:00,38.43,38.53,38.35,38.49,105001.0,35.6088,35.7015,35.5347,35.6644,105001.0
2019-11-06 12:30:00,38.49,38.49,38.25,38.28,90765.0,35.6644,35.6644,35.442,35.4698,90765.0
2019-11-06 13:00:00,38.27,38.43,38.26,38.42,66596.0,35.4606,35.6088,35.4513,35.5996,66596.0
2019-11-06 13:30:00,38.42,38.44,38.2,38.24,80251.0,35.5996,35.6181,35.3957,35.4328,80251.0
2019-11-06 14:00:00,38.26,38.37,38.23,38.31,57791.0,35.4513,35.5532,35.4235,35.4976,57791.0
2019-11-06 14:30:00,38.3,38.33,38.25,38.31,57365.0,35.4884,35.5162,35.442,35.4976,57365.0
2019-11-06 15:00:00,38.3,38.32,38.25,38.28,47828.0,35.4884,35.5069,35.442,35.4698,47828.0
2019-11-06 15:30:00,38.28,38.33,38.24,38.3,228225.0,35.4698,35.5162,35.4328,35.4884,228225.0
2019-11-07 09:30:00,37.92,37.93,37.69,37.74,222007.0,35.1363,35.1455,34.9231,34.9695,222007.0
2019-11-07 10:00:00,37.72,37.78,37.46,37.5,271326.0,34.9509,35.0065,34.71,34.7471,271326.0
2019-11-07 10:30:00,37.48,37.48,37.0,37.04,645428.0,34.7286,34.7286,34.2838,34.3209,645428.0
2019-11-07 11:00:00,37.03,37.08,36.8,36.92,472641.0,34.3116,34.3579,34.0985,34.2097,472641.0
2019-11-07 11:30:00,36.93,36.93,36.6,36.76,430364.0,34.2189,34.2189,33.9132,34.0614,430364.0
2019-11-07 12:00:00,36.76,36.89,36.73,36.76,233508.0,34.0614,34.1819,34.0336,34.0614,233508.0
2019-11-07 12:30:00,36.75,36.86,36.72,36.79,214068.0,34.0522,34.1541,34.0244,34.0892,214068.0
2019-11-07 13:00:00,36.78,36.87,36.75,36.81,181752.0,34.08,34.1633,34.0522,34.1078,181752.0
2019-11-07 13:30:00,36.81,36.84,36.78,36.78,156923.0,34.1078,34.1355,34.08,34.08,156923.0
2019-11-07 14:00:00,36.78,36.87,36.75,36.87,160458.0,34.08,34.1633,34.0522,34.1633,160458.0
2019-11-07 14:30:00,36.87,37.14,36.87,36.91,288407.0,34.1633,34.4135,34.1633,34.2004,288407.0
2019-11-07 15:00:00,36.91,37.02,36.9,36.92,183491.0,34.2004,34.3023,34.1911,34.2097,183491.0
2019-11-07 15:30:00,36.92,36.93,36.8,36.81,522315.0,34.2097,34.2189,34.0985,34.1078,522315.0
2019-11-08 09:30:00,36.2,36.63,36.12,36.6,500325.0,33.5425,33.941,33.4684,33.9132,500325.0
2019-11-08 10:00:00,36.59,36.75,36.5,36.7,222244.0,33.9039,34.0522,33.8205,34.0058,222244.0
2019-11-08 10:30:00,36.69,36.9,36.68,36.89,97655.0,33.9966,34.1911,33.9873,34.1819,97655.0
2019-11-08 11:00:00,36.88,36.89,36.74,36.79,140449.0,34.1726,34.1819,34.0429,34.0892,140449.0
2019-11-08 11:30:00,36.79,36.82,36.54,36.59,71527.0,34.0892,34.117,33.8576,33.9039,71527.0
2019-11-08 12:00:00,36.58,36.62,36.35,36.39,103054.0,33.8946,33.9317,33.6815,33.7186,103054.0
2019-11-08 12:30:00,36.4,36.54,36.39,36.49,80621.0,33.7278,33.8576,33.7186,33.8112,80621.0
2019-11-08 13:00:00,36.49,36.54,36.4,36.44,59861.0,33.8112,33.8576,33.7278,33.7649,59861.0
2019-11-08 13:30:00,36.44,36.57,36.44,36.51,55613.0,33.7649,33.8854,33.7649,33.8298,55613.0
2019-11-08 14:00:00,36.52,36.53,36.46,36.46,44278.0,33.839,33.8483,33.7834,33.7834,44278.0
2019-11-08 14:30:00,36.46,36.5,36.43,36.48,51023.0,33.7834,33.8205,33.7556,33.802,51023.0
2019-11-08 15:00:00,36.48,36.51,36.39,36.4,90057.0,33.802,33.8298,33.7186,33.7278,90057.0
2019-11-08 15:30:00,36.4,36.51,36.3,36.34,774640.0,33.7278,33.8298,33.6352,33.6723,774640.0
2019-11-11 09:30:00,36.3,36.59,36.26,36.51,241655.0,33.6352,33.9039,33.5981,33.8298,241655.0
2019-11-11 10:00:00,36.5,36.5,36.09,36.14,120109.0,33.8205,33.8205,33.4406,33.4869,120109.0
2019-11-11 10:30:00,36.15,36.29,36.07,36.12,140234.0,33.4962,33.6259,33.4221,33.4684,140234.0
2019-11-11 11:00:00,36.13,36.56,36.12,36.51,115816.0,33.4777,33.8761,33.4684,33.8298,115816.0
2019-11-11 11:30:00,36.5,36.59,36.47,36.55,52141.0,33.8205,33.9039,33.7927,33.8668,52141.0
2019-11-11 12:00:00,36.55,36.55,36.47,36.49,47836.0,33.8668,33.8668,33.7927,33.8112,47836.0
2019-11-11 12:30:00,36.49,36.58,36.49,36.54,30357.0,33.8112,33.8946,33.8112,33.8576,30357.0
2019-11-11 13:00:00,36.54,36.58,36.44,36.48,67959.0,33.8576,33.8946,33.7649,33.802,67959.0
2019-11-11 13:30:00,36.49,36.61,36.49,36.6,49139.0,33.8112,33.9224,33.8112,33.9132,49139.0
2019-11-11 14:00:00,36.61,36.61,36.51,36.52,47620.0,33.9224,33.9224,33.8298,33.839,47620.0
2019-11-11 14:30:00,36.51,36.54,36.47,36.47,33997.0,33.8298,33.8576,33.7927,33.7927,33997.0
2019-11-11 15:00:00,36.44,36.5,36.4,36.41,32014.0,33.7649,33.8205,33.7278,33.7371,32014.0
2019-11-11 15:30:00,36.41,36.48,36.31,36.32,392021.0,33.7371,33.802,33.6445,33.6537,392021.0
2019-11-12 09:30:00,36.36,36.51,36.22,36.31,181850.0,33.6908,33.8298,33.5611,33.6445,181850.0
2019-11-12 10:00:00,36.29,36.38,36.18,36.2,97948.0,33.6259,33.7093,33.524,33.5425,97948.0
2019-11-12 10:30:00,36.19,36.31,35.84,36.23,316794.0,33.5333,33.6445,33.209,33.5703,316794.0
2019-11-12 11:00:00,36.25,36.28,36.14,36.24,86262.0,33.5889,33.6167,33.4869,33.5796,86262.0
2019-11-12 11:30:00,36.23,36.48,36.19,36.47,77546.0,33.5703,33.802,33.5333,33.7927,77546.0
2019-11-12 12:00:00,36.47,36.49,36.36,36.4,60652.0,33.7927,33.8112,33.6908,33.7278,60652.0
2019-11-12 12:30:00,36.41,36.49,36.37,36.47,57727.0,33.7371,33.8112,33.7001,33.7927,57727.0
2019-11-12 13:00:00,36.48,36.6,36.42,36.49,76736.0,33.802,33.9132,33.7464,33.8112,76736.0
2019-11-12 13:30:00,36.51,36.72,36.51,36.57,117573.0,33.8298,34.0244,33.8298,33.8854,117573.0
2019-11-12 14:00:00,36.59,36.94,36.58,36.86,79659.0,33.9039,34.2282,33.8946,34.1541,79659.0
2019-11-12 14:30:00,36.87,37.04,36.83,37.0,175501.0,34.1633,34.3209,34.1263,34.2838,175501.0
2019-11-12 15:00:00,36.99,36.99,36.75,36.8,132885.0,34.2745,34.2745,34.0522,34.0985,132885.0
2019-11-12 15:30:00,36.8,37.04,36.74,37.03,631835.0,34.0985,34.3209,34.0429,34.3116,631835.0
2019-11-13 09:30:00,37.2,37.29,37.06,37.11,213095.0,34.4691,34.5525,34.3394,34.3857,213095.0
2019-11-13 10:00:00,37.12,37.27,37.12,37.22,104457.0,34.395,34.534,34.395,34.4877,104457.0
2019-11-13 10:30:00,37.24,37.39,37.21,37.33,174834.0,34.5062,34.6452,34.4784,34.5896,174834.0
2019-11-13 11:00:00,37.32,37.41,37.06,37.13,113404.0,34.5803,34.6637,34.3394,34.4043,113404.0
2019-11-13 11:30:00,37.13,37.19,36.99,37.15,90960.0,34.4043,34.4599,34.2745,34.4228,90960.0
2019-11-13 12:00:00,37.14,37.25,37.05,37.19,83557.0,34.4135,34.5155,34.3301,34.4599,83557.0
2019-11-13 12:30:00,37.21,37.29,37.11,37.11,102489.0,34.4784,34.5525,34.3857,34.3857,102489.0
2019-11-13 13:00:00,37.11,37.23,37.09,37.2,92511.0,34.3857,34.4969,34.3672,34.4691,92511.0
2019-11-13 13:30:00,37.19,37.25,37.11,37.21,123518.0,34.4599,34.5155,34.3857,34.4784,123518.0
2019-11-13 14:00:00,37.24,37.43,37.23,37.34,133980.0,34.5062,34.6822,34.4969,34.5988,133980.0
2019-11-13 14:30:00,37.35,37.35,37.21,37.22,102557.0,34.6081,34.6081,34.4784,34.4877,102557.0
2019-11-13 15:00:00,37.22,37.26,37.17,37.25,44147.0,34.4877,34.5247,34.4413,34.5155,44147.0
2019-11-13 15:30:00,37.24,37.24,37.06,37.08,411369.0,34.5062,34.5062,34.3394,34.3579,411369.0
2019-11-14 09:30:00,37.25,37.45,37.23,37.33,159550.0,34.5155,34.7008,34.4969,34.5896,159550.0
2019-11-14 10:00:00,37.33,37.34,37.03,37.08,66311.0,34.5896,34.5988,34.3116,34.3579,66311.0
2019-11-14 10:30:00,37.08,37.25,37.01,37.22,70795.0,34.3579,34.5155,34.2931,34.4877,70795.0
2019-11-14 11:00:00,37.22,37.45,37.22,37.42,118756.0,34.4877,34.7008,34.4877,34.673,118756.0
2019-11-14 11:30:00,37.41,37.61,37.38,37.55,102475.0,34.6637,34.849,34.6359,34.7934,102475.0
2019-11-14 12:00:00,37.55,37.58,37.42,37.44,91790.0,34.7934,34.8212,34.673,34.6915,91790.0
2019-11-14 12:30:00,37.44,37.49,37.33,37.35,75553.0,34.6915,34.7378,34.5896,34.6081,75553.0
2019-11-14 13:00:00,37.38,37.49,37.26,37.42,72837.0,34.6359,34.7378,34.5247,34.673,72837.0
2019-11-14 13:30:00,37.43,37.54,37.43,37.47,78493.0,34.6822,34.7842,34.6822,34.7193,78493.0
2019-11-14 14:00:00,37.48,37.54,37.43,37.53,43514.0,34.7286,34.7842,34.6822,34.7749,43514.0
2019-11-14 14:30:00,37.54,37.56,37.51,37.55,41846.0,34.7842,34.8027,34.7564,34.7934,41846.0
2019-11-14 15:00:00,37.55,37.6,37.5,37.56,97899.0,34.7934,34.8398,34.7471,34.8027,97899.0
2019-11-14 15:30:00,37.56,37.63,37.51,37.62,483579.0,34.8027,34.8676,34.7564,34.8583,483579.0
2019-11-15 09:30:00,37.29,37.57,37.29,37.52,159479.0,34.5525,34.812,34.5525,34.7656,159479.0
2019-11-15 10:00:00,37.5,37.58,37.45,37.55,99684.0,34.7471,34.8212,34.7008,34.7934,99684.0
2019-11-15 10:30:00,37.54,37.72,37.53,37.65,90942.0,34.7842,34.9509,34.7749,34.8861,90942.0
2019-11-15 11:00:00,37.65,37.67,37.44,37.46,80859.0,34.8861,34.9046,34.6915,34.71,80859.0
2019-11-15 11:30:00,37.44,37.5,37.39,37.5,48999.0,34.6915,34.7471,34.6452,34.7471,48999.0
2019-11-15 12:00:00,37.5,37.56,37.44,37.55,24169.0,34.7471,34.8027,34.6915,34.7934,24169.0
2019-11-15 12:30:00,37.55,37.56,37.46,37.49,32148.0,34.7934,34.8027,34.71,34.7378,32148.0
2019-11-15 13:00:00,37.49,37.53,37.45,37.48,26398.0,34.7378,34.7749,34.7008,34.7286,26398.0
2019-11-15 13:30:00,37.48,37.53,37.43,37.45,20926.0,34.7286,34.7749,34.6822,34.7008,20926.0
2019-11-15 14:00:00,37.45,37.45,37.28,37.29,36039.0,34.7008,34.7008,34.5432,34.5525,36039.0
2019-11-15 14:30:00,37.29,37.35,37.28,37.28,60009.0,34.5525,34.6081,34.5432,34.5432,60009.0
2019-11-15 15:00:00,37.28,37.35,37.24,37.3,71883.0,34.5432,34.6081,34.5062,34.5618,71883.0
2019-11-15 15:30:00,37.31,37.32,37.13,37.17,458621.0,34.571,34.5803,34.4043,34.4413,458621.0
2019-11-18 09:30:00,37.19,37.4,37.14,37.21,167810.0,34.4599,34.6544,34.4135,34.4784,167810.0
2019-11-18 10:00:00,37.2,37.42,37.08,37.39,129901.0,34.4691,34.673,34.3579,34.6452,129901.0
2019-11-18 10:30:00,37.39,37.53,37.31,37.51,124574.0,34.6452,34.7749,34.571,34.7564,124574.0
2019-11-18 11:00:00,37.51,37.68,37.46,37.61,149693.0,34.7564,34.9139,34.71,34.849,149693.0
2019-11-18 11:30:00,37.61,37.66,37.5,37.56,104042.0,34.849,34.8954,34.7471,34.8027,104042.0
2019-11-18 12:00:00,37.56,37.7,37.56,37.69,85624.0,34.8027,34.9324,34.8027,34.9231,85624.0
2019-11-18 12:30:00,37.68,37.69,37.58,37.65,74042.0,34.9139,34.9231,34.8212,34.8861,74042.0
2019-11-18 13:00:00,37.65,37.67,37.49,37.56,74677.0,34.8861,34.9046,34.7378,34.8027,74677.0
2019-11-18 13:30:00,37.56,37.63,37.53,37.58,82929.0,34.8027,34.8676,34.7749,34.8212,82929.0
2019-11-18 14:00:00,37.58,37.58,37.49,37.54,65340.0,34.8212,34.8212,34.7378,34.7842,65340.0
2019-11-18 14:30:00,37.55,37.6,37.54,37.59,75266.0,34.7934,34.8398,34.7842,34.8305,75266.0
2019-11-18 15:00:00,37.58,37.6,37.54,37.58,76017.0,34.8212,34.8398,34.7842,34.8212,76017.0
2019-11-18 15:30:00,37.59,37.72,37.57,37.72,659536.0,34.8305,34.9509,34.812,34.9509,659536.0
2019-11-19 09:30:00,37.41,37.8,37.41,37.71,150369.0,34.6637,35.0251,34.6637,34.9417,150369.0
2019-11-19 10:00:00,37.7,37.85,37.67,37.82,104417.0,34.9324,35.0714,34.9046,35.0436,104417.0
2019-11-19 10:30:00,37.82,38.13,37.8,38.07,140261.0,35.0436,35.3308,35.0251,35.2753,140261.0
2019-11-19 11:00:00,38.08,38.14,38.02,38.06,118615.0,35.2845,35.3401,35.2289,35.266,118615.0
2019-11-19 11:30:00,38.06,38.07,37.82,37.87,202634.0,35.266,35.2753,35.0436,35.0899,202634.0
2019-11-19 12:00:00,37.88,37.99,37.86,37.94,107524.0,35.0992,35.2011,35.0807,35.1548,107524.0
2019-11-19 12:30:00,37.93,38.02,37.92,38.01,59107.0,35.1455,35.2289,35.1363,35.2197,59107.0
2019-11-19 13:00:00,38.01,38.02,37.93,37.97,63010.0,35.2197,35.2289,35.1455,35.1826,63010.0
2019-11-19 13:30:00,37.99,38.06,37.99,38.05,62278.0,35.2011,35.266,35.2011,35.2567,62278.0
2019-11-19 14:00:00,38.06,38.08,37.97,37.97,101197.0,35.266,35.2845,35.1826,35.1826,101197.0
2019-11-19 14:30:00,37.96,37.96,37.88,37.92,92229.0,35.1733,35.1733,35.0992,35.1363,92229.0
2019-11-19 15:00:00,37.92,37.92,37.53,37.58,304266.0,35.1363,35.1363,34.7749,34.8212,304266.0
2019-11-19 15:30:00,37.58,37.58,37.38,37.48,604050.0,34.8212,34.8212,34.6359,34.7286,604050.0
2019-11-20 09:30:00,37.42,37.84,37.4,37.81,202753.0,34.673,35.0621,34.6544,35.0343,202753.0
2019-11-20 10:00:00,37.83,37.85,37.61,37.74,76692.0,35.0529,35.0714,34.849,34.9695,76692.0
2019-11-20 10:30:00,37.73,37.73,37.32,37.47,89562.0,34.9602,34.9602,34.5803,34.7193,89562.0
2019-11-20 11:00:00,37.46,37.51,37.38,37.44,108211.0,34.71,34.7564,34.6359,34.6915,108211.0
2019-11-20 11:30:00,37.44,37.44,37.33,37.38,51170.0,34.6915,34.6915,34.5896,34.6359,51170.0
2019-11-20 12:00:00,37.39,37.43,37.26,37.26,52129.0,34.6452,34.6822,34.5247,34.5247,52129.0
2019-11-20 12:30:00,37.26,37.5,37.13,37.43,166505.0,34.5247,34.7471,34.4043,34.6822,166505.0
2019-11-20 13:00:00,37.42,37.76,37.38,37.69,149932.0,34.673,34.988,34.6359,34.9231,149932.0
2019-11-20 13:30:00,37.68,37.75,37.48,37.57,142826.0,34.9139,34.9787,34.7286,34.812,142826.0
2019-11-20 14:00:00,37.57,37.72,37.52,37.68,120459.0,34.812,34.9509,34.7656,34.9139,120459.0
2019-11-20 14:30:00,37.68,37.75,37.55,37.7,110565.0,34.9139,34.9787,34.7934,34.9324,110565.0
2019-11-20 15:00:00,37.7,37.76,37.61,37.76,106456.0,34.9324,34.988,34.849,34.988,106456.0
2019-11-20 15:30:00,37.75,37.79,37.7,37.76,423463.0,34.9787,35.0158,34.9324,34.988,423463.0
2019-11-21 09:30:00,37.62,37.83,37.54,37.57,229866.0,34.8583,35.0529,34.7842,34.812,229866.0
2019-11-21 10:00:00,37.56,37.71,37.38,37.51,128293.0,34.8027,34.9417,34.6359,34.7564,128293.0
2019-11-21 10:30:00,37.52,37.63,37.49,37.51,94142.0,34.7656,34.8676,34.7378,34.7564,94142.0
2019-11-21 11:00:00,37.52,37.56,37.33,37.42,102245.0,34.7656,34.8027,34.5896,34.673,102245.0
2019-11-21 11:30:00,37.42,37.42,37.31,37.35,75872.0,34.673,34.673,34.571,34.6081,75872.0
2019-11-21 12:00:00,37.34,37.35,37.13,37.15,126087.0,34.5988,34.6081,34.4043,34.4228,126087.0
2019-11-21 12:30:00,37.15,37.15,36.91,36.92,129661.0,34.4228,34.4228,34.2004,34.2097,129661.0
2019-11-21 13:00:00,36.93,37.01,36.78,36.82,143338.0,34.2189,34.2931,34.08,34.117,143338.0
2019-11-21 13:30:00,36.82,36.93,36.81,36.9,141092.0,34.117,34.2189,34.1078,34.1911,141092.0
2019-11-21 14:00:00,36.9,37.0,36.81,36.91,171538.0,34.1911,34.2838,34.1078,34.2004,171538.0
2019-11-21 14:30:00,36.9,36.99,36.88,36.9,122642.0,34.1911,34.2745,34.1726,34.1911,122642.0
2019-11-21 15:00:00,36.91,36.98,36.85,36.85,121402.0,34.2004,34.2653,34.1448,34.1448,121402.0
2019-11-21 15:30:00,36.85,36.89,36.73,36.76,902819.0,34.1448,34.1819,34.0336,34.0614,902819.0
2019-11-22 09:30:00,36.94,37.03,36.67,36.72,127882.0,34.2282,34.3116,33.978,34.0244,127882.0
2019-11-22 10:00:00,36.74,36.78,36.52,36.78,140820.0,34.0429,34.08,33.839,34.08,140820.0
2019-11-22 10:30:00,36.78,36.8,36.47,36.67,127304.0,34.08,34.0985,33.7927,33.978,127304.0
2019-11-22 11:00:00,36.69,36.92,36.65,36.8,106465.0,33.9966,34.2097,33.9595,34.0985,106465.0
2019-11-22 11:30:00,36.81,36.89,36.72,36.73,60035.0,34.1078,34.1819,34.0244,34.0336,60035.0
2019-11-22 12:00:00,36.73,36.82,36.7,36.81,61244.0,34.0336,34.117,34.0058,34.1078,61244.0
2019-11-22 12:30:00,36.8,36.83,36.72,36.76,47126.0,34.0985,34.1263,34.0244,34.0614,47126.0
2019-11-22 13:00:00,36.76,36.77,36.73,36.75,37812.0,34.0614,34.0707,34.0336,34.0522,37812.0
2019-11-22 13:30:00,36.76,36.77,36.71,36.74,31033.0,34.0614,34.0707,34.0151,34.0429,31033.0
2019-11-22 14:00:00,36.74,36.79,36.72,36.72,40473.0,34.0429,34.0892,34.0244,34.0244,40473.0
2019-11-22 14:30:00,36.72,36.72,36.61,36.67,56708.0,34.0244,34.0244,33.9224,33.978,56708.0
2019-11-22 15:00:00,36.67,36.75,36.64,36.73,60259.0,33.978,34.0522,33.9502,34.0336,60259.0
2019-11-22 15:30:00,36.73,36.78,36.65,36.66,288060.0,34.0336,34.08,33.9595,33.9688,288060.0
2019-11-25 09:30:00,36.48,36.85,36.38,36.78,166329.0,33.802,34.1448,33.7093,34.08,166329.0
2019-11-25 10:00:00,36.78,36.89,36.72,36.8,118467.0,34.08,34.1819,34.0244,34.0985,118467.0
2019-11-25 10:30:00,36.8,36.81,36.57,36.62,93835.0,34.0985,34.1078,33.8854,33.9317,93835.0
2019-11-25 11:00:00,36.62,36.7,36.56,36.63,66623.0,33.9317,34.0058,33.8761,33.941,66623.0
2019-11-25 11:30:00,36.63,36.67,36.58,36.65,35896.0,33.941,33.978,33.8946,33.9595,35896.0
2019-11-25 12:00:00,36.64,36.69,36.62,36.63,56081.0,33.9502,33.9966,33.9317,33.941,56081.0
2019-11-25 12:30:00,36.64,36.65,36.51,36.51,67737.0,33.9502,33.9595,33.8298,33.8298,67737.0
2019-11-25 13:00:00,36.51,36.57,36.46,36.56,62660.0,33.8298,33.8854,33.7834,33.8761,62660.0
2019-11-25 13:30:00,36.56,36.61,36.53,36.56,69029.0,33.8761,33.9224,33.8483,33.8761,69029.0
2019-11-25 14:00:00,36.57,36.6,36.5,36.51,68114.0,33.8854,33.9132,33.8205,33.8298,68114.0
2019-11-25 14:30:00,36.51,36.57,36.41,36.44,67954.0,33.8298,33.8854,33.7371,33.7649,67954.0
2019-11-25 15:00:00,36.45,36.46,36.33,36.35,104152.0,33.7742,33.7834,33.663,33.6815,104152.0
2019-11-25 15:30:00,36.34,36.35,36.28,36.29,415243.0,33.6723,33.6815,33.6167,33.6259,415243.0
2019-11-26 09:30:00,36.39,36.51,36.25,36.51,185997.0,33.7186,33.8298,33.5889,33.8298,185997.0
2019-11-26 10:00:00,36.53,36.78,36.44,36.78,164045.0,33.8483,34.08,33.7649,34.08,164045.0
2019-11-26 10:30:00,36.79,37.02,36.74,36.96,212633.0,34.0892,34.3023,34.0429,34.2467,212633.0
2019-11-26 11:00:00,36.97,37.08,36.97,36.98,251631.0,34.256,34.3579,34.256,34.2653,251631.0
2019-11-26 11:30:00,36.97,37.07,36.87,36.88,202422.0,34.256,34.3487,34.1633,34.1726,202422.0
2019-11-26 12:00:00,36.89,36.98,36.88,36.96,67637.0,34.1819,34.2653,34.1726,34.2467,67637.0
2019-11-26 12:30:00,36.96,36.97,36.87,36.91,44952.0,34.2467,34.256,34.1633,34.2004,44952.0
2019-11-26 13:00:00,36.91,36.99,36.87,36.99,54557.0,34.2004,34.2745,34.1633,34.2745,54557.0
2019-11-26 13:30:00,36.99,37.14,36.99,37.12,83383.0,34.2745,34.4135,34.2745,34.395,83383.0
2019-11-26 14:00:00,37.12,37.12,37.03,37.07,100264.0,34.395,34.395,34.3116,34.3487,100264.0
2019-11-26 14:30:00,37.06,37.18,37.05,37.18,190318.0,34.3394,34.4506,34.3301,34.4506,190318.0
2019-11-26 15:00:00,37.19,37.31,37.18,37.31,186648.0,34.4599,34.571,34.4506,34.571,186648.0
2019-11-26 15:30:00,37.31,37.49,37.29,37.4,752089.0,34.571,34.7378,34.5525,34.6544,752089.0
2019-11-27 09:30:00,37.08,37.21,36.97,37.01,161044.0,34.3579,34.4784,34.256,34.2931,161044.0
2019-11-27 10:00:00,37.01,37.15,36.94,36.96,146828.0,34.2931,34.4228,34.2282,34.2467,146828.0
2019-11-27 10:30:00,36.96,36.97,36.8,36.85,180584.0,34.2467,34.256,34.0985,34.1448,180584.0
2019-11-27 11:00:00,36.81,36.84,36.73,36.75,120451.0,34.1078,34.1355,34.0336,34.0522,120451.0
2019-11-27 11:30:00,36.76,36.95,36.76,36.95,65023.0,34.0614,34.2375,34.0614,34.2375,65023.0
2019-11-27 12:00:00,36.96,37.0,36.9,36.95,61033.0,34.2467,34.2838,34.1911,34.2375,61033.0
2019-11-27 12:30:00,36.94,36.96,36.91,36.94,40440.0,34.2282,34.2467,34.2004,34.2282,40440.0
2019-11-27 13:00:00,36.94,36.96,36.9,36.92,63985.0,34.2282,34.2467,34.1911,34.2097,63985.0
2019-11-27 13:30:00,36.92,36.93,36.82,36.83,118431.0,34.2097,34.2189,34.117,34.1263,118431.0
2019-11-27 14:00:00,36.84,36.89,36.82,36.88,65321.0,34.1355,34.1819,34.117,34.1726,65321.0
2019-11-27 14:30:00,36.88,37.16,36.88,37.15,60286.0,34.1726,34.4321,34.1726,34.4228,60286.0
2019-11-27 15:00:00,37.16,37.29,37.13,37.26,124911.0,34.4321,34.5525,34.4043,34.5247,124911.0
2019-11-27 15:30:00,37.26,37.29,37.08,37.2,539727.0,34.5247,34.5525,34.3579,34.4691,539727.0
2019-11-29 09:30:00,37.21,37.59,37.2,37.54,166471.0,34.4784,34.8305,34.4691,34.7842,166471.0
2019-11-29 10:00:00,37.54,37.79,37.54,37.74,228659.0,34.7842,35.0158,34.7842,34.9695,228659.0
2019-11-29 10:30:00,37.74,37.95,37.74,37.87,219405.0,34.9695,35.1641,34.9695,35.0899,219405.0
2019-11-29 11:00:00,37.87,37.94,37.75,37.94,225417.0,35.0899,35.1548,34.9787,35.1548,225417.0
2019-11-29 11:30:00,37.94,38.08,37.94,38.05,222767.0,35.1548,35.2845,35.1548,35.2567,222767.0
2019-11-29 12:00:00,38.06,38.13,38.04,38.1,255456.0,35.266,35.3308,35.2475,35.3031,255456.0
2019-11-29 12:30:00,38.1,38.17,37.95,38.15,948941.0,35.3031,35.3679,35.1641,35.3494,948941.0
2019-12-02 09:30:00,37.88,38.02,37.7,37.75,190740.0,35.0992,35.2289,34.9324,34.9787,190740.0
2019-12-02 10:00:00,37.77,38.19,37.77,38.13,189065.0,34.9973,35.3864,34.9973,35.3308,189065.0
2019-12-02 10:30:00,38.15,38.27,37.99,38.1,226775.0,35.3494,35.4606,35.2011,35.3031,226775.0
2019-12-02 11:00:00,38.11,38.19,38.0,38.07,135028.0,35.3123,35.3864,35.2104,35.2753,135028.0
2019-12-02 11:30:00,38.07,38.19,38.04,38.12,108753.0,35.2753,35.3864,35.2475,35.3216,108753.0
2019-12-02 12:00:00,38.13,38.17,37.97,38.09,152214.0,35.3308,35.3679,35.1826,35.2938,152214.0
2019-12-02 12:30:00,38.09,38.16,38.07,38.15,122691.0,35.2938,35.3586,35.2753,35.3494,122691.0
2019-12-02 13:00:00,38.15,38.2,38.12,38.2,93608.0,35.3494,35.3957,35.3216,35.3957,93608.0
2019-12-02 13:30:00,38.2,38.24,38.16,38.2,98991.0,35.3957,35.4328,35.3586,35.3957,98991.0
2019-12-02 14:00:00,38.21,38.28,38.17,38.17,116218.0,35.405,35.4698,35.3679,35.3679,116218.0
2019-12-02 14:30:00,38.16,38.21,38.11,38.19,99385.0,35.3586,35.405,35.3123,35.3864,99385.0
2019-12-02 15:00:00,38.19,38.23,38.19,38.22,74720.0,35.3864,35.4235,35.3864,35.4142,74720.0
2019-12-02 15:30:00,38.22,38.29,38.16,38.25,588190.0,35.4142,35.4791,35.3586,35.442,588190.0
2019-12-03 09:30:00,39.0,39.53,39.0,39.26,753250.0,36.137,36.6281,36.137,36.3779,753250.0
2019-12-03 10:00:00,39.28,39.38,39.2,39.26,434767.0,36.3964,36.4891,36.3223,36.3779,434767.0
2019-12-03 10:30:00,39.27,39.36,39.17,39.33,316101.0,36.3872,36.4706,36.2945,36.4428,316101.0
2019-12-03 11:00:00,39.33,39.48,39.32,39.46,218834.0,36.4428,36.5817,36.4335,36.5632,218834.0
2019-12-03 11:30:00,39.47,39.5,39.37,39.46,214075.0,36.5725,36.6003,36.4798,36.5632,214075.0
2019-12-03 12:00:00,39.46,39.47,39.34,39.43,209599.0,36.5632,36.5725,36.452,36.5354,209599.0
2019-12-03 12:30:00,39.42,39.42,39.29,39.37,146738.0,36.5261,36.5261,36.4057,36.4798,146738.0
2019-12-03 13:00:00,39.36,39.38,39.26,39.31,173386.0,36.4706,36.4891,36.3779,36.4242,173386.0
2019-12-03 13:30:00,39.3,39.42,39.23,39.42,158189.0,36.415,36.5261,36.3501,36.5261,158189.0
2019-12-03 14:00:00,39.41,39.47,39.35,39.44,175735.0,36.5169,36.5725,36.4613,36.5447,175735.0
2019-12-03 14:30:00,39.44,39.51,39.42,39.48,214950.0,36.5447,36.6095,36.5261,36.5817,214950.0
2019-12-03 15:00:00,39.49,39.51,39.38,39.38,272161.0,36.591,36.6095,36.4891,36.4891,272161.0
2019-12-03 15:30:00,39.39,39.54,39.38,39.52,798301.0,36.4984,36.6373,36.4891,36.6188,798301.0
2019-12-04 09:30:00,38.79,39.35,38.79,39.1,248590.0,35.9424,36.4613,35.9424,36.2296,248590.0
2019-12-04 10:00:00,39.1,39.18,38.72,38.77,305285.0,36.2296,36.3038,35.8775,35.9239,305285.0
2019-12-04 10:30:00,38.75,39.0,38.71,38.96,188759.0,35.9053,36.137,35.8683,36.0999,188759.0
2019-12-04 11:00:00,38.96,39.06,38.87,38.97,75169.0,36.0999,36.1926,36.0165,36.1092,75169.0
2019-12-04 11:30:00,38.97,38.99,38.88,38.91,58528.0,36.1092,36.1277,36.0258,36.0536,58528.0
2019-12-04 12:00:00,38.91,39.07,38.9,39.04,36270.0,36.0536,36.2018,36.0443,36.174,36270.0
2019-12-04 12:30:00,39.05,39.08,39.02,39.05,52874.0,36.1833,36.2111,36.1555,36.1833,52874.0
2019-12-04 13:00:00,39.05,39.15,39.04,39.14,48668.0,36.1833,36.276,36.174,36.2667,48668.0
2019-12-04 13:30:00,39.14,39.19,39.1,39.13,49142.0,36.2667,36.313,36.2296,36.2574,49142.0
2019-12-04 14:00:00,39.13,39.19,39.12,39.16,75431.0,36.2574,36.313,36.2482,36.2852,75431.0
2019-12-04 14:30:00,39.14,39.14,39.03,39.08,61617.0,36.2667,36.2667,36.1648,36.2111,61617.0
2019-12-04 15:00:00,39.08,39.18,39.08,39.16,71966.0,36.2111,36.3038,36.2111,36.2852,71966.0
2019-12-04 15:30:00,39.17,39.27,39.06,39.2,813168.0,36.2945,36.3872,36.1926,36.3223,813168.0
2019-12-05 09:30:00,38.99,39.41,38.96,39.32,202856.0,36.1277,36.5169,36.0999,36.4335,202856.0
2019-12-05 10:00:00,39.32,39.42,39.21,39.34,172812.0,36.4335,36.5261,36.3316,36.452,172812.0
2019-12-05 10:30:00,39.33,39.5,39.27,39.41,159474.0,36.4428,36.6003,36.3872,36.5169,159474.0
2019-12-05 11:00:00,39.41,39.55,39.36,39.53,130038.0,36.5169,36.6466,36.4706,36.6281,130038.0
2019-12-05 11:30:00,39.54,39.71,39.54,39.69,171629.0,36.6373,36.7949,36.6373,36.7763,171629.0
2019-12-05 12:00:00,39.69,39.78,39.66,39.77,131219.0,36.7763,36.8597,36.7485,36.8505,131219.0
2019-12-05 12:30:00,39.78,39.83,39.75,39.8,141200.0,36.8597,36.9061,36.8319,36.8783,141200.0
2019-12-05 13:00:00,39.79,39.79,39.6,39.61,202081.0,36.869,36.869,36.6929,36.7022,202081.0
2019-12-05 13:30:00,39.61,39.62,39.49,39.56,114079.0,36.7022,36.7115,36.591,36.6559,114079.0
2019-12-05 14:00:00,39.55,39.58,39.47,39.54,92369.0,36.6466,36.6744,36.5725,36.6373,92369.0
2019-12-05 14:30:00,39.54,39.56,39.44,39.46,142852.0,36.6373,36.6559,36.5447,36.5632,142852.0
2019-12-05 15:00:00,39.45,39.46,39.37,39.39,114532.0,36.5539,36.5632,36.4798,36.4984,114532.0
2019-12-05 15:30:00,39.4,39.48,39.33,39.35,285774.0,36.5076,36.5817,36.4428,36.4613,285774.0
2019-12-06 09:30:00,38.48,38.68,38.41,38.59,349543.0,35.6552,35.8405,35.5903,35.7571,349543.0
2019-12-06 10:00:00,38.58,38.77,38.44,38.73,231835.0,35.7478,35.9239,35.6181,35.8868,231835.0
2019-12-06 10:30:00,38.73,38.84,38.62,38.67,116088.0,35.8868,35.9887,35.7849,35.8312,116088.0
2019-12-06 11:00:00,38.66,38.66,38.44,38.5,146463.0,35.8219,35.8219,35.6181,35.6737,146463.0
2019-12-06 11:30:00,38.5,38.61,38.49,38.52,89553.0,35.6737,35.7756,35.6644,35.6922,89553.0
2019-12-06 12:00:00,38.53,38.63,38.49,38.59,65502.0,35.7015,35.7941,35.6644,35.7571,65502.0
2019-12-06 12:30:00,38.58,38.58,38.42,38.43,96388.0,35.7478,35.7478,35.5996,35.6088,96388.0
2019-12-06 13:00:00,38.43,38.44,38.29,38.32,114711.0,35.6088,35.6181,35.4791,35.5069,114711.0
2019-12-06 13:30:00,38.32,38.37,38.25,38.36,149285.0,35.5069,35.5532,35.442,35.544,149285.0
2019-12-06 14:00:00,38.36,38.36,38.19,38.23,134721.0,35.544,35.544,35.3864,35.4235,134721.0
2019-12-06 14:30:00,38.23,38.24,38.18,38.19,146593.0,35.4235,35.4328,35.3772,35.3864,146593.0
2019-12-06 15:00:00,38.19,38.2,38.08,38.1,237947.0,35.3864,35.3957,35.2845,35.3031,237947.0
2019-12-06 15:30:00,38.1,38.11,37.99,38.03,1241621.0,35.3031,35.3123,35.2011,35.2382,1241621.0
2019-12-09 09:30:00,38.21,38.34,38.04,38.26,165947.0,35.405,35.5254,35.2475,35.4513,165947.0
2019-12-09 10:00:00,38.25,38.34,38.15,38.33,35585.0,35.442,35.5254,35.3494,35.5162,35585.0
2019-12-09 10:30:00,38.32,38.32,38.2,38.2,114050.0,35.5069,35.5069,35.3957,35.3957,114050.0
2019-12-09 11:00:00,38.19,38.2,38.04,38.19,82839.0,35.3864,35.3957,35.2475,35.3864,82839.0
2019-12-09 11:30:00,38.18,38.18,38.07,38.17,51322.0,35.3772,35.3772,35.2753,35.3679,51322.0
2019-12-09 12:00:00,38.17,38.17,38.09,38.13,30700.0,35.3679,35.3679,35.2938,35.3308,30700.0
2019-12-09 12:30:00,38.13,38.18,38.11,38.11,58330.0,35.3308,35.3772,35.3123,35.3123,58330.0
2019-12-09 13:00:00,38.1,38.13,38.08,38.1,69108.0,35.3031,35.3308,35.2845,35.3031,69108.0
2019-12-09 13:30:00,38.11,38.11,37.94,37.97,75102.0,35.3123,35.3123,35.1548,35.1826,75102.0
2019-12-09 14:00:00,37.97,38.06,37.96,37.99,56387.0,35.1826,35.266,35.1733,35.2011,56387.0
2019-12-09 14:30:00,37.99,38.08,37.97,38.08,38467.0,35.2011,35.2845,35.1826,35.2845,38467.0
2019-12-09 15:00:00,38.08,38.08,38.03,38.07,47767.0,35.2845,35.2845,35.2382,35.2753,47767.0
2019-12-09 15:30:00,38.07,38.14,38.06,38.12,264023.0,35.2753,35.3401,35.266,35.3216,264023.0
2019-12-10 09:30:00,38.32,38.45,38.21,38.31,110888.0,35.5069,35.6274,35.405,35.4976,110888.0
2019-12-10 10:00:00,38.32,38.32,38.08,38.2,135227.0,35.5069,35.5069,35.2845,35.3957,135227.0
2019-12-10 10:30:00,38.23,38.24,38.09,38.12,61762.0,35.4235,35.4328,35.2938,35.3216,61762.0
2019-12-10 11:00:00,38.12,38.22,38.04,38.07,115246.0,35.3216,35.4142,35.2475,35.2753,115246.0
2019-12-10 11:30:00,38.07,38.2,38.04,38.16,51198.0,35.2753,35.3957,35.2475,35.3586,51198.0
2019-12-10 12:00:00,38.16,38.24,38.15,38.24,52633.0,35.3586,35.4328,35.3494,35.4328,52633.0
2019-12-10 12:30:00,38.24,38.26,38.16,38.16,25624.0,35.4328,35.4513,35.3586,35.3586,25624.0
2019-12-10 13:00:00,38.16,38.17,38.13,38.15,22439.0,35.3586,35.3679,35.3308,35.3494,22439.0
2019-12-10 13:30:00,38.15,38.16,38.1,38.12,17834.0,35.3494,35.3586,35.3031,35.3216,17834.0
2019-12-10 14:00:00,38.11,38.23,38.11,38.22,30497.0,35.3123,35.4235,35.3123,35.4142,30497.0
2019-12-10 14:30:00,38.22,38.3,38.19,38.3,22305.0,35.4142,35.4884,35.3864,35.4884,22305.0
2019-12-10 15:00:00,38.28,38.28,38.19,38.2,45952.0,35.4698,35.4698,35.3864,35.3957,45952.0
2019-12-10 15:30:00,38.21,38.32,38.21,38.27,321041.0,35.405,35.5069,35.405,35.4606,321041.0
2019-12-11 09:30:00,38.42,38.56,38.35,38.53,303581.0,35.5996,35.7293,35.5347,35.7015,303581.0
2019-12-11 10:00:00,38.53,38.77,38.43,38.69,186736.0,35.7015,35.9239,35.6088,35.8497,186736.0
2019-12-11 10:30:00,38.7,38.79,38.68,38.72,147407.0,35.859,35.9424,35.8405,35.8775,147407.0
2019-12-11 11:00:00,38.73,39.1,38.73,39.08,268022.0,35.8868,36.2296,35.8868,36.2111,268022.0
2019-12-11 11:30:00,39.08,39.1,38.92,38.95,145232.0,36.2111,36.2296,36.0629,36.0907,145232.0
2019-12-11 12:00:00,38.95,38.98,38.86,38.95,124521.0,36.0907,36.1184,36.0073,36.0907,124521.0
2019-12-11 12:30:00,38.96,38.96,38.85,38.87,129445.0,36.0999,36.0999,35.998,36.0165,129445.0
2019-12-11 13:00:00,38.88,38.94,38.88,38.93,72578.0,36.0258,36.0814,36.0258,36.0721,72578.0
2019-12-11 13:30:00,38.92,38.96,38.83,38.94,83217.0,36.0629,36.0999,35.9795,36.0814,83217.0
2019-12-11 14:00:00,38.88,39.18,38.7,39.14,148564.0,36.0258,36.3038,35.859,36.2667,148564.0
2019-12-11 14:30:00,39.15,39.49,39.03,39.47,324882.0,36.276,36.591,36.1648,36.5725,324882.0
2019-12-11 15:00:00,39.48,39.5,39.24,39.24,376172.0,36.5817,36.6003,36.3594,36.3594,376172.0
2019-12-11 15:30:00,39.24,39.45,39.21,39.39,715834.0,36.3594,36.5539,36.3316,36.4984,715834.0
2019-12-12 09:30:00,39.87,40.02,39.22,39.26,447518.0,36.9431,37.0821,36.3408,36.3779,447518.0
2019-12-12 10:00:00,39.26,39.28,38.9,39.18,246067.0,36.3779,36.3964,36.0443,36.3038,246067.0
2019-12-12 10:30:00,39.22,39.42,39.06,39.1,228651.0,36.3408,36.5261,36.1926,36.2296,228651.0
2019-12-12 11:00:00,39.1,39.14,38.89,39.12,131893.0,36.2296,36.2667,36.0351,36.2482,131893.0
2019-12-12 11:30:00,39.12,39.25,39.06,39.24,151792.0,36.2482,36.3686,36.1926,36.3594,151792.0
2019-12-12 12:00:00,39.21,39.46,39.21,39.42,114858.0,36.3316,36.5632,36.3316,36.5261,114858.0
2019-12-12 12:30:00,39.41,39.41,39.24,39.28,77397.0,36.5169,36.5169,36.3594,36.3964,77397.0
2019-12-12 13:00:00,39.29,39.41,39.28,39.31,92834.0,36.4057,36.5169,36.3964,36.4242,92834.0
2019-12-12 13:30:00,39.31,39.36,39.27,39.31,72202.0,36.4242,36.4706,36.3872,36.4242,72202.0
2019-12-12 14:00:00,39.31,39.32,39.19,39.29,117948.0,36.4242,36.4335,36.313,36.4057,117948.0
2019-12-12 14:30:00,39.29,39.29,39.1,39.28,154164.0,36.4057,36.4057,36.2296,36.3964,154164.0
2019-12-12 15:00:00,39.27,39.33,39.21,39.26,86008.0,36.3872,36.4428,36.3316,36.3779,86008.0
2019-12-12 15:30:00,39.26,39.33,39.19,39.29,387647.0,36.3779,36.4428,36.313,36.4057,387647.0
2019-12-13 09:30:00,38.98,39.36,38.96,39.21,246544.0,36.1184,36.4706,36.0999,36.3316,246544.0
2019-12-13 10:00:00,39.21,39.24,38.68,38.96,264865.0,36.3316,36.3594,35.8405,36.0999,264865.0
2019-12-13 10:30:00,38.97,39.13,38.88,39.04,209444.0,36.1092,36.2574,36.0258,36.174,209444.0
2019-12-13 11:00:00,39.04,39.42,39.03,39.42,223655.0,36.174,36.5261,36.1648,36.5261,223655.0
2019-12-13 11:30:00,39.42,39.5,39.31,39.34,138607.0,36.5261,36.6003,36.4242,36.452,138607.0
2019-12-13 12:00:00,39.35,39.39,39.29,39.35,50487.0,36.4613,36.4984,36.4057,36.4613,50487.0
2019-12-13 12:30:00,39.35,39.41,39.22,39.25,42553.0,36.4613,36.5169,36.3408,36.3686,42553.0
2019-12-13 13:00:00,39.25,39.4,39.24,39.38,70387.0,36.3686,36.5076,36.3594,36.4891,70387.0
2019-12-13 13:30:00,39.37,39.39,39.34,39.39,51155.0,36.4798,36.4984,36.452,36.4984,51155.0
2019-12-13 14:00:00,39.4,39.4,39.36,39.39,39301.0,36.5076,36.5076,36.4706,36.4984,39301.0
2019-12-13 14:30:00,39.39,39.44,39.37,39.37,77474.0,36.4984,36.5447,36.4798,36.4798,77474.0
2019-12-13 15:00:00,39.37,39.37,39.21,39.21,90711.0,36.4798,36.4798,36.3316,36.3316,90711.0
2019-12-13 15:30:00,39.21,39.33,39.2,39.3,519211.0,36.3316,36.4428,36.3223,36.415,519211.0
2019-12-16 09:30:00,39.34,39.42,39.06,39.33,205725.0,36.452,36.5261,36.1926,36.4428,205725.0
2019-12-16 10:00:00,39.32,39.47,39.24,39.28,146416.0,36.4335,36.5725,36.3594,36.3964,146416.0
2019-12-16 10:30:00,39.28,39.31,39.08,39.08,141413.0,36.3964,36.4242,36.2111,36.2111,141413.0
2019-12-16 11:00:00,39.08,39.15,38.94,38.95,176067.0,36.2111,36.276,36.0814,36.0907,176067.0
2019-12-16 11:30:00,38.94,39.03,38.94,38.97,116529.0,36.0814,36.1648,36.0814,36.1092,116529.0
2019-12-16 12:00:00,38.98,39.02,38.97,38.97,73008.0,36.1184,36.1555,36.1092,36.1092,73008.0
2019-12-16 12:30:00,38.97,39.03,38.91,38.99,60457.0,36.1092,36.1648,36.0536,36.1277,60457.0
2019-12-16 13:00:00,38.99,39.07,38.94,38.98,58087.0,36.1277,36.2018,36.0814,36.1184,58087.0
2019-12-16 13:30:00,38.98,39.01,38.89,38.89,79292.0,36.1184,36.1462,36.0351,36.0351,79292.0
2019-12-16 14:00:00,38.9,38.9,38.8,38.88,130655.0,36.0443,36.0443,35.9517,36.0258,130655.0
2019-12-16 14:30:00,38.88,38.96,38.86,38.94,72990.0,36.0258,36.0999,36.0073,36.0814,72990.0
2019-12-16 15:00:00,38.94,38.99,38.92,38.95,107380.0,36.0814,36.1277,36.0629,36.0907,107380.0
2019-12-16 15:30:00,38.96,38.97,38.78,38.81,562177.0,36.0999,36.1092,35.9331,35.9609,562177.0
2019-12-17 09:30:00,38.86,38.99,38.82,38.86,115501.0,36.0073,36.1277,35.9702,36.0073,115501.0
2019-12-17 10:00:00,38.88,38.9,38.76,38.82,98679.0,36.0258,36.0443,35.9146,35.9702,98679.0
2019-12-17 10:30:00,38.83,38.89,38.64,38.89,81096.0,35.9795,36.0351,35.8034,36.0351,81096.0
2019-12-17 11:00:00,38.89,38.95,38.83,38.94,92934.0,36.0351,36.0907,35.9795,36.0814,92934.0
2019-12-17 11:30:00,38.93,38.93,38.78,38.8,79474.0,36.0721,36.0721,35.9331,35.9517,79474.0
2019-12-17 12:00:00,38.79,38.82,38.76,38.79,37290.0,35.9424,35.9702,35.9146,35.9424,37290.0
2019-12-17 12:30:00,38.79,38.93,38.78,38.9,51967.0,35.9424,36.0721,35.9331,36.0443,51967.0
2019-12-17 13:00:00,38.9,38.91,38.84,38.87,32633.0,36.0443,36.0536,35.9887,36.0165,32633.0
2019-12-17 13:30:00,38.87,38.9,38.79,38.81,47167.0,36.0165,36.0443,35.9424,35.9609,47167.0
2019-12-17 14:00:00,38.82,38.86,38.81,38.84,41793.0,35.9702,36.0073,35.9609,35.9887,41793.0
2019-12-17 14:30:00,38.85,38.85,38.73,38.74,46844.0,35.998,35.998,35.8868,35.8961,46844.0
2019-12-17 15:00:00,38.74,38.75,38.65,38.65,85220.0,35.8961,35.9053,35.8127,35.8127,85220.0
2019-12-17 15:30:00,38.64,38.67,38.52,38.57,479090.0,35.8034,35.8312,35.6922,35.7385,479090.0
2019-12-18 09:30:00,38.61,38.7,38.47,38.55,117137.0,35.7756,35.859,35.6459,35.72,117137.0
2019-12-18 10:00:00,38.54,38.65,38.46,38.55,89670.0,35.7108,35.8127,35.6366,35.72,89670.0
2019-12-18 10:30:00,38.55,38.91,38.53,38.7,155854.0,35.72,36.0536,35.7015,35.859,155854.0
2019-12-18 11:00:00,38.7,38.76,38.65,38.75,95446.0,35.859,35.9146,35.8127,35.9053,95446.0
2019-12-18 11:30:00,38.74,38.78,38.61,38.78,47187.0,35.8961,35.9331,35.7756,35.9331,47187.0
2019-12-18 12:00:00,38.8,38.8,38.68,38.77,44348.0,35.9517,35.9517,35.8405,35.9239,44348.0
2019-12-18 12:30:00,38.78,38.81,38.63,38.69,75158.0,35.9331,35.9609,35.7941,35.8497,75158.0
2019-12-18 13:00:00,38.7,38.75,38.68,38.7,29706.0,35.859,35.9053,35.8405,35.859,29706.0
2019-12-18 13:30:00,38.69,38.73,38.67,38.72,32698.0,35.8497,35.8868,35.8312,35.8775,32698.0
2019-12-18 14:00:00,38.72,38.76,38.7,38.71,48883.0,35.8775,35.9146,35.859,35.8683,48883.0
2019-12-18 14:30:00,38.71,38.75,38.68,38.69,31509.0,35.8683,35.9053,35.8405,35.8497,31509.0
2019-12-18 15:00:00,38.69,38.72,38.69,38.71,91107.0,35.8497,35.8775,35.8497,35.8683,91107.0
2019-12-18 15:30:00,38.71,38.86,38.71,38.82,739543.0,35.8683,36.0073,35.8683,35.9702,739543.0
2019-12-19 09:30:00,38.94,38.98,38.79,38.84,118280.0,36.0814,36.1184,35.9424,35.9887,118280.0
2019-12-19 10:00:00,38.86,38.94,38.64,38.66,127377.0,36.0073,36.0814,35.8034,35.8219,127377.0
2019-12-19 10:30:00,38.66,38.72,38.6,38.61,93837.0,35.8219,35.8775,35.7663,35.7756,93837.0
2019-12-19 11:00:00,38.6,38.76,38.59,38.72,110338.0,35.7663,35.9146,35.7571,35.8775,110338.0
2019-12-19 11:30:00,38.73,38.87,38.72,38.83,79222.0,35.8868,36.0165,35.8775,35.9795,79222.0
2019-12-19 12:00:00,38.83,38.85,38.76,38.85,82768.0,35.9795,35.998,35.9146,35.998,82768.0
2019-12-19 12:30:00,38.85,38.91,38.83,38.89,66488.0,35.998,36.0536,35.9795,36.0351,66488.0
2019-12-19 13:00:00,38.89,38.95,38.85,38.89,114806.0,36.0351,36.0907,35.998,36.0351,114806.0
2019-12-19 13:30:00,38.9,38.96,38.86,38.94,102367.0,36.0443,36.0999,36.0073,36.0814,102367.0
2019-12-19 14:00:00,38.95,39.04,38.95,39.03,80268.0,36.0907,36.174,36.0907,36.1648,80268.0
2019-12-19 14:30:00,39.03,39.04,38.98,39.01,86379.0,36.1648,36.174,36.1184,36.1462,86379.0
2019-12-19 15:00:00,39.01,39.03,38.95,38.96,61529.0,36.1462,36.1648,36.0907,36.0999,61529.0
2019-12-19 15:30:00,38.96,38.97,38.94,38.95,321189.0,36.0999,36.1092,36.0814,36.0907,321189.0
2019-12-20 09:30:00,39.05,39.05,38.87,38.95,111733.0,36.1833,36.1833,36.0165,36.0907,111733.0
2019-12-20 10:00:00,38.95,38.95,38.83,38.93,55639.0,36.0907,36.0907,35.9795,36.0721,55639.0
2019-12-20 10:30:00,38.95,39.01,38.85,38.9,84765.0,36.0907,36.1462,35.998,36.0443,84765.0
2019-12-20 11:00:00,38.89,38.94,38.63,38.68,134261.0,36.0351,36.0814,35.7941,35.8405,134261.0
2019-12-20 11:30:00,38.68,38.69,38.54,38.69,93429.0,35.8405,35.8497,35.7108,35.8497,93429.0
2019-12-20 12:00:00,38.67,38.69,38.62,38.64,50392.0,35.8312,35.8497,35.7849,35.8034,50392.0
2019-12-20 12:30:00,38.64,38.66,38.53,38.54,68395.0,35.8034,35.8219,35.7015,35.7108,68395.0
2019-12-20 13:00:00,38.55,38.57,38.51,38.52,57853.0,35.72,35.7385,35.683,35.6922,57853.0
2019-12-20 13:30:00,38.52,38.54,38.46,38.46,113737.0,35.6922,35.7108,35.6366,35.6366,113737.0
2019-12-20 14:00:00,38.47,38.47,38.34,38.36,172643.0,35.6459,35.6459,35.5254,35.544,172643.0
2019-12-20 14:30:00,38.34,38.41,38.3,38.38,145630.0,35.5254,35.5903,35.4884,35.5625,145630.0
2019-12-20 15:00:00,38.39,38.47,38.37,38.44,169526.0,35.5718,35.6459,35.5532,35.6181,169526.0
2019-12-20 15:30:00,38.44,38.44,38.31,38.32,589264.0,35.6181,35.6181,35.4976,35.5069,589264.0
2019-12-23 09:30:00,38.39,38.72,38.33,38.68,277563.0,35.7192,36.0263,35.6634,35.9891,277563.0
2019-12-23 10:00:00,38.69,38.86,38.66,38.83,393211.0,35.9984,36.1565,35.9704,36.1286,393211.0
2019-12-23 10:30:00,38.84,39.04,38.84,39.02,438914.0,36.1379,36.324,36.1379,36.3054,438914.0
2019-12-23 11:00:00,39.02,39.1,38.97,38.99,232156.0,36.3054,36.3798,36.2589,36.2775,232156.0
2019-12-23 11:30:00,38.98,39.2,38.98,39.2,160737.0,36.2682,36.4729,36.2682,36.4729,160737.0
2019-12-23 12:00:00,39.21,39.5,39.19,39.47,211658.0,36.4822,36.752,36.4636,36.7241,211658.0
2019-12-23 12:30:00,39.47,39.49,39.37,39.46,330000.0,36.7241,36.7427,36.6311,36.7148,330000.0
2019-12-23 13:00:00,39.46,39.52,39.43,39.51,185209.0,36.7148,36.7706,36.6869,36.7613,185209.0
2019-12-23 13:30:00,39.51,39.54,39.48,39.5,174124.0,36.7613,36.7892,36.7334,36.752,174124.0
2019-12-23 14:00:00,39.5,39.54,39.43,39.47,139509.0,36.752,36.7892,36.6869,36.7241,139509.0
2019-12-23 14:30:00,39.47,39.53,39.44,39.51,165147.0,36.7241,36.7799,36.6962,36.7613,165147.0
2019-12-23 15:00:00,39.52,39.56,39.5,39.56,118164.0,36.7706,36.8078,36.752,36.8078,118164.0
2019-12-23 15:30:00,39.55,39.59,39.51,39.58,558900.0,36.7985,36.8357,36.7613,36.8264,558900.0
2019-12-24 09:30:00,39.89,40.1,39.83,40.06,372243.0,37.1149,37.3103,37.059,37.273,372243.0
2019-12-24 10:00:00,40.05,40.43,40.0,40.37,345061.0,37.2637,37.6173,37.2172,37.5615,345061.0
2019-12-24 10:30:00,40.37,40.71,40.34,40.68,257969.0,37.5615,37.8778,37.5336,37.8499,257969.0
2019-12-24 11:00:00,40.68,40.97,40.64,40.88,448249.0,37.8499,38.1197,37.8127,38.036,448249.0
2019-12-24 11:30:00,40.89,40.97,40.74,40.79,367375.0,38.0453,38.1197,37.9057,37.9523,367375.0
2019-12-24 12:00:00,40.8,41.01,40.8,40.97,361325.0,37.9616,38.157,37.9616,38.1197,361325.0
2019-12-24 12:30:00,40.98,41.08,40.81,41.02,878897.0,38.129,38.2221,37.9709,38.1663,878897.0
2019-12-26 09:30:00,41.64,42.18,41.58,41.84,453024.0,38.7431,39.2456,38.6873,38.9292,453024.0
2019-12-26 10:00:00,41.84,42.1,41.7,42.03,418740.0,38.9292,39.1711,38.799,39.106,418740.0
2019-12-26 10:30:00,42.03,42.16,41.98,42.14,317426.0,39.106,39.227,39.0595,39.2083,317426.0
2019-12-26 11:00:00,42.15,42.17,41.39,41.46,520152.0,39.2176,39.2363,38.5105,38.5756,520152.0
2019-12-26 11:30:00,41.47,41.47,41.22,41.44,244944.0,38.585,38.585,38.3523,38.557,244944.0
2019-12-26 12:00:00,41.44,41.94,41.42,41.86,195423.0,38.557,39.0223,38.5384,38.9478,195423.0
2019-12-26 12:30:00,41.87,41.93,41.47,41.51,174226.0,38.9571,39.013,38.585,38.6222,174226.0
2019-12-26 13:00:00,41.51,41.77,41.51,41.73,130277.0,38.6222,38.8641,38.6222,38.8269,130277.0
2019-12-26 13:30:00,41.74,41.84,41.74,41.83,93836.0,38.8362,38.9292,38.8362,38.9199,93836.0
2019-12-26 14:00:00,41.83,41.85,41.64,41.65,170807.0,38.9199,38.9385,38.7431,38.7524,170807.0
2019-12-26 14:30:00,41.66,41.73,41.62,41.69,123506.0,38.7617,38.8269,38.7245,38.7896,123506.0
2019-12-26 15:00:00,41.69,41.82,41.67,41.82,202972.0,38.7896,38.9106,38.771,38.9106,202972.0
2019-12-26 15:30:00,41.82,41.96,41.73,41.95,639378.0,38.9106,39.0409,38.8269,39.0316,639378.0
2019-12-27 09:30:00,41.81,41.84,41.33,41.39,387847.0,38.9013,38.9292,38.4547,38.5105,387847.0
2019-12-27 10:00:00,41.39,41.6,41.24,41.43,256345.0,38.5105,38.7059,38.371,38.5477,256345.0
2019-12-27 10:30:00,41.42,41.8,41.41,41.64,226485.0,38.5384,38.892,38.5291,38.7431,226485.0
2019-12-27 11:00:00,41.64,41.91,41.62,41.9,124716.0,38.7431,38.9943,38.7245,38.985,124716.0
2019-12-27 11:30:00,41.9,41.94,41.63,41.69,152472.0,38.985,39.0223,38.7338,38.7896,152472.0
2019-12-27 12:00:00,41.68,41.74,41.57,41.64,109680.0,38.7803,38.8362,38.678,38.7431,109680.0
2019-12-27 12:30:00,41.65,41.74,41.62,41.73,82858.0,38.7524,38.8362,38.7245,38.8269,82858.0
2019-12-27 13:00:00,41.72,41.75,41.57,41.61,57950.0,38.8176,38.8455,38.678,38.7152,57950.0
2019-12-27 13:30:00,41.62,41.64,41.58,41.58,32323.0,38.7245,38.7431,38.6873,38.6873,32323.0
2019-12-27 14:00:00,41.58,41.67,41.53,41.64,76792.0,38.6873,38.771,38.6408,38.7431,76792.0
2019-12-27 14:30:00,41.64,41.64,41.46,41.52,54428.0,38.7431,38.7431,38.5756,38.6315,54428.0
2019-12-27 15:00:00,41.51,41.55,41.44,41.44,83368.0,38.6222,38.6594,38.557,38.557,83368.0
2019-12-27 15:30:00,41.44,41.44,41.21,41.34,678420.0,38.557,38.557,38.343,38.464,678420.0
2019-12-30 09:30:00,41.57,42.0,41.45,42.0,256982.0,38.678,39.0781,38.5663,39.0781,256982.0
2019-12-30 10:00:00,42.0,42.29,41.92,42.25,438494.0,39.0781,39.3479,39.0036,39.3107,438494.0
2019-12-30 10:30:00,42.25,42.4,42.05,42.2,307915.0,39.3107,39.4503,39.1246,39.2642,307915.0
2019-12-30 11:00:00,42.21,42.21,42.06,42.17,156951.0,39.2735,39.2735,39.1339,39.2363,156951.0
2019-12-30 11:30:00,42.18,42.26,42.13,42.2,156786.0,39.2456,39.32,39.199,39.2642,156786.0
2019-12-30 12:00:00,42.2,42.2,41.94,42.04,153257.0,39.2642,39.2642,39.0223,39.1153,153257.0
2019-12-30 12:30:00,42.03,42.13,41.96,42.08,149570.0,39.106,39.199,39.0409,39.1525,149570.0
2019-12-30 13:00:00,42.08,42.2,42.08,42.2,134115.0,39.1525,39.2642,39.1525,39.2642,134115.0
2019-12-30 13:30:00,42.21,42.25,42.15,42.15,124952.0,39.2735,39.3107,39.2176,39.2176,124952.0
2019-12-30 14:00:00,42.15,42.29,42.15,42.28,145741.0,39.2176,39.3479,39.2176,39.3386,145741.0
2019-12-30 14:30:00,42.28,42.4,42.27,42.4,247277.0,39.3386,39.4503,39.3293,39.4503,247277.0
2019-12-30 15:00:00,42.4,42.4,42.31,42.38,174173.0,39.4503,39.4503,39.3665,39.4316,174173.0
2019-12-30 15:30:00,42.38,42.38,42.28,42.37,635624.0,39.4316,39.4316,39.3386,39.4223,635624.0
2019-12-31 09:30:00,42.89,43.0,42.23,42.35,467803.0,39.9062,40.0085,39.2921,39.4037,467803.0
2019-12-31 10:00:00,42.37,42.83,42.29,42.83,256845.0,39.4223,39.8503,39.3479,39.8503,256845.0
2019-12-31 10:30:00,42.83,42.85,42.46,42.5,211643.0,39.8503,39.8689,39.5061,39.5433,211643.0
2019-12-31 11:00:00,42.52,42.66,42.38,42.64,86021.0,39.5619,39.6922,39.4316,39.6736,86021.0
2019-12-31 11:30:00,42.64,42.7,42.44,42.52,108281.0,39.6736,39.7294,39.4875,39.5619,108281.0
2019-12-31 12:00:00,42.52,42.53,42.42,42.48,80150.0,39.5619,39.5712,39.4689,39.5247,80150.0
2019-12-31 12:30:00,42.49,42.67,42.46,42.63,118124.0,39.534,39.7015,39.5061,39.6643,118124.0
2019-12-31 13:00:00,42.63,42.67,42.51,42.59,99676.0,39.6643,39.7015,39.5526,39.627,99676.0
2019-12-31 13:30:00,42.6,42.61,42.53,42.55,58834.0,39.6363,39.6456,39.5712,39.5898,58834.0
2019-12-31 14:00:00,42.54,42.54,42.44,42.48,62199.0,39.5805,39.5805,39.4875,39.5247,62199.0
2019-12-31 14:30:00,42.48,42.57,42.45,42.52,61910.0,39.5247,39.6084,39.4968,39.5619,61910.0
2019-12-31 15:00:00,42.53,42.61,42.5,42.52,121303.0,39.5712,39.6456,39.5433,39.5619,121303.0
2019-12-31 15:30:00,42.52,42.55,42.27,42.27,479665.0,39.5619,39.5898,39.3293,39.3293,479665.0
2020-01-02 09:30:00,42.89,43.04,42.39,42.41,314839.0,39.9062,40.0457,39.441,39.4596,314839.0
2020-01-02 10:00:00,42.43,42.83,42.43,42.8,224128.0,39.4782,39.8503,39.4782,39.8224,224128.0
2020-01-02 10:30:00,42.79,42.97,42.67,42.7,259672.0,39.8131,39.9806,39.7015,39.7294,259672.0
2020-01-02 11:00:00,42.7,42.78,42.46,42.46,124215.0,39.7294,39.8038,39.5061,39.5061,124215.0
2020-01-02 11:30:00,42.45,42.61,42.38,42.41,134273.0,39.4968,39.6456,39.4316,39.4596,134273.0
2020-01-02 12:00:00,42.41,42.45,42.07,42.22,197911.0,39.4596,39.4968,39.1432,39.2828,197911.0
2020-01-02 12:30:00,42.21,42.28,42.13,42.22,125585.0,39.2735,39.3386,39.199,39.2828,125585.0
2020-01-02 13:00:00,42.22,42.26,42.12,42.19,97342.0,39.2828,39.32,39.1897,39.2549,97342.0
2020-01-02 13:30:00,42.18,42.27,42.12,42.2,73689.0,39.2456,39.3293,39.1897,39.2642,73689.0
2020-01-02 14:00:00,42.21,42.27,42.12,42.12,77644.0,39.2735,39.3293,39.1897,39.1897,77644.0
2020-01-02 14:30:00,42.12,42.2,42.12,42.13,50753.0,39.1897,39.2642,39.1897,39.199,50753.0
2020-01-02 15:00:00,42.13,42.4,42.13,42.28,168056.0,39.199,39.4503,39.199,39.3386,168056.0
2020-01-02 15:30:00,42.28,42.4,42.22,42.4,505738.0,39.3386,39.4503,39.2828,39.4503,505738.0
2020-01-03 09:30:00,43.16,43.21,42.76,42.81,240751.0,40.1574,40.2039,39.7852,39.8317,240751.0
2020-01-03 10:00:00,42.82,43.14,42.82,43.03,214650.0,39.841,40.1388,39.841,40.0364,214650.0
2020-01-03 10:30:00,43.02,43.11,42.92,42.97,95073.0,40.0271,40.1109,39.9341,39.9806,95073.0
2020-01-03 11:00:00,42.96,42.98,42.73,42.92,112491.0,39.9713,39.9899,39.7573,39.9341,112491.0
2020-01-03 11:30:00,42.91,42.98,42.7,42.73,102298.0,39.9248,39.9899,39.7294,39.7573,102298.0
2020-01-03 12:00:00,42.73,42.73,42.6,42.66,57187.0,39.7573,39.7573,39.6363,39.6922,57187.0
2020-01-03 12:30:00,42.66,42.74,42.62,42.66,64851.0,39.6922,39.7666,39.6549,39.6922,64851.0
2020-01-03 13:00:00,42.65,42.65,42.42,42.43,111141.0,39.6829,39.6829,39.4689,39.4782,111141.0
2020-01-03 13:30:00,42.42,42.61,42.32,42.37,291656.0,39.4689,39.6456,39.3758,39.4223,291656.0
2020-01-03 14:00:00,42.37,42.38,42.17,42.18,235227.0,39.4223,39.4316,39.2363,39.2456,235227.0
2020-01-03 14:30:00,42.18,42.19,41.77,41.9,301293.0,39.2456,39.2549,38.8641,38.985,301293.0
2020-01-03 15:00:00,41.89,42.05,41.82,41.98,189472.0,38.9757,39.1246,38.9106,39.0595,189472.0
2020-01-03 15:30:00,41.97,41.98,41.83,41.95,511338.0,39.0502,39.0595,38.9199,39.0316,511338.0
2020-01-06 09:30:00,42.9,42.9,42.19,42.33,420099.0,39.9155,39.9155,39.2549,39.3851,420099.0
2020-01-06 10:00:00,42.35,42.45,41.9,42.0,232411.0,39.4037,39.4968,38.985,39.0781,232411.0
2020-01-06 10:30:00,41.98,42.17,41.63,41.99,354183.0,39.0595,39.2363,38.7338,39.0688,354183.0
2020-01-06 11:00:00,41.98,42.06,41.71,41.71,102673.0,39.0595,39.1339,38.8083,38.8083,102673.0
2020-01-06 11:30:00,41.69,42.0,41.61,42.0,86573.0,38.7896,39.0781,38.7152,39.0781,86573.0
2020-01-06 12:00:00,41.99,42.01,41.85,41.91,46622.0,39.0688,39.0874,38.9385,38.9943,46622.0
2020-01-06 12:30:00,41.9,42.03,41.86,42.02,39005.0,38.985,39.106,38.9478,39.0967,39005.0
2020-01-06 13:00:00,42.01,42.17,42.0,42.08,70775.0,39.0874,39.2363,39.0781,39.1525,70775.0
2020-01-06 13:30:00,42.09,42.21,42.06,42.09,63349.0,39.1618,39.2735,39.1339,39.1618,63349.0
2020-01-06 14:00:00,42.1,42.13,41.91,41.93,66336.0,39.1711,39.199,38.9943,39.013,66336.0
2020-01-06 14:30:00,41.92,41.92,41.7,41.78,73507.0,39.0036,39.0036,38.799,38.8734,73507.0
2020-01-06 15:00:00,41.78,41.91,41.77,41.87,79433.0,38.8734,38.9943,38.8641,38.9571,79433.0
2020-01-06 15:30:00,41.86,42.05,41.85,41.97,410568.0,38.9478,39.1246,38.9385,39.0502,410568.0
2020-01-07 09:30:00,42.01,42.24,41.76,42.01,210022.0,39.0874,39.3014,38.8548,39.0874,210022.0
2020-01-07 10:00:00,41.95,42.23,41.91,42.13,99727.0,39.0316,39.2921,38.9943,39.199,99727.0
2020-01-07 10:30:00,42.13,42.17,42.03,42.09,82265.0,39.199,39.2363,39.106,39.1618,82265.0
2020-01-07 11:00:00,42.09,42.24,42.03,42.18,95237.0,39.1618,39.3014,39.106,39.2456,95237.0
2020-01-07 11:30:00,42.18,42.51,42.15,42.48,183711.0,39.2456,39.5526,39.2176,39.5247,183711.0
2020-01-07 12:00:00,42.48,42.62,42.46,42.47,131873.0,39.5247,39.6549,39.5061,39.5154,131873.0
2020-01-07 12:30:00,42.48,42.69,42.48,42.54,103229.0,39.5247,39.7201,39.5247,39.5805,103229.0
2020-01-07 13:00:00,42.53,42.63,42.4,42.61,68701.0,39.5712,39.6643,39.4503,39.6456,68701.0
2020-01-07 13:30:00,42.61,42.68,42.56,42.62,96936.0,39.6456,39.7108,39.5991,39.6549,96936.0
2020-01-07 14:00:00,42.64,42.68,42.3,42.42,136651.0,39.6736,39.7108,39.3572,39.4689,136651.0
2020-01-07 14:30:00,42.41,42.51,42.38,42.47,88529.0,39.4596,39.5526,39.4316,39.5154,88529.0
2020-01-07 15:00:00,42.47,42.51,42.44,42.49,94944.0,39.5154,39.5526,39.4875,39.534,94944.0
2020-01-07 15:30:00,42.5,42.67,42.47,42.67,590305.0,39.5433,39.7015,39.5154,39.7015,590305.0
2020-01-08 09:30:00,42.41,42.49,41.83,42.15,391115.0,39.4596,39.534,38.9199,39.2176,391115.0
2020-01-08 10:00:00,42.14,42.14,41.93,42.01,132870.0,39.2083,39.2083,39.013,39.0874,132870.0
2020-01-08 10:30:00,42.0,42.01,41.74,41.76,288253.0,39.0781,39.0874,38.8362,38.8548,288253.0
2020-01-08 11:00:00,41.75,41.75,40.96,41.01,707800.0,38.8455,38.8455,38.1104,38.157,707800.0
2020-01-08 11:30:00,41.02,41.44,40.85,41.02,526558.0,38.1663,38.557,38.0081,38.1663,526558.0
2020-01-08 12:00:00,41.02,41.26,40.97,41.23,204561.0,38.1663,38.3896,38.1197,38.3617,204561.0
2020-01-08 12:30:00,41.23,41.33,41.02,41.32,158687.0,38.3617,38.4547,38.1663,38.4454,158687.0
2020-01-08 13:00:00,41.33,41.36,41.03,41.07,151905.0,38.4547,38.4826,38.1756,38.2128,151905.0
2020-01-08 13:30:00,41.07,41.1,40.87,40.93,252789.0,38.2128,38.2407,38.0267,38.0825,252789.0
2020-01-08 14:00:00,40.92,40.93,40.65,40.66,295537.0,38.0732,38.0825,37.822,37.8313,295537.0
2020-01-08 14:30:00,40.66,40.83,40.56,40.63,283795.0,37.8313,37.9895,37.7383,37.8034,283795.0
2020-01-08 15:00:00,40.61,40.73,40.56,40.59,271255.0,37.7848,37.8964,37.7383,37.7662,271255.0
2020-01-08 15:30:00,40.58,40.95,40.56,40.82,1119978.0,37.7569,38.1011,37.7383,37.9802,1119978.0
2020-01-09 09:30:00,40.46,40.94,40.42,40.88,264833.0,37.6452,38.0918,37.608,38.036,264833.0
2020-01-09 10:00:00,40.86,40.89,40.49,40.52,122781.0,38.0174,38.0453,37.6731,37.701,122781.0
2020-01-09 10:30:00,40.53,40.63,40.33,40.34,192450.0,37.7103,37.8034,37.5243,37.5336,192450.0
2020-01-09 11:00:00,40.35,40.53,40.35,40.51,90078.0,37.5429,37.7103,37.5429,37.6917,90078.0
2020-01-09 11:30:00,40.51,40.53,40.37,40.43,139759.0,37.6917,37.7103,37.5615,37.6173,139759.0
2020-01-09 12:00:00,40.42,40.63,40.4,40.53,112248.0,37.608,37.8034,37.5894,37.7103,112248.0
2020-01-09 12:30:00,40.52,40.62,40.4,40.41,90010.0,37.701,37.7941,37.5894,37.5987,90010.0
2020-01-09 13:00:00,40.41,40.77,40.41,40.6,145601.0,37.5987,37.9337,37.5987,37.7755,145601.0
2020-01-09 13:30:00,40.6,40.66,40.52,40.54,91056.0,37.7755,37.8313,37.701,37.7197,91056.0
2020-01-09 14:00:00,40.54,40.58,40.49,40.54,81432.0,37.7197,37.7569,37.6731,37.7197,81432.0
2020-01-09 14:30:00,40.53,40.56,40.41,40.42,95956.0,37.7103,37.7383,37.5987,37.608,95956.0
2020-01-09 15:00:00,40.43,40.47,40.38,40.38,104299.0,37.6173,37.6545,37.5708,37.5708,104299.0
2020-01-09 15:30:00,40.38,40.42,40.21,40.24,664070.0,37.5708,37.608,37.4126,37.4405,664070.0
2020-01-10 09:30:00,40.5,40.7,40.43,40.59,163657.0,37.6824,37.8685,37.6173,37.7662,163657.0
2020-01-10 10:00:00,40.61,40.88,40.61,40.69,188327.0,37.7848,38.036,37.7848,37.8592,188327.0
2020-01-10 10:30:00,40.67,40.93,40.6,40.87,190488.0,37.8406,38.0825,37.7755,38.0267,190488.0
2020-01-10 11:00:00,40.85,41.03,40.8,40.99,107967.0,38.0081,38.1756,37.9616,38.1383,107967.0
2020-01-10 11:30:00,40.99,41.18,40.97,41.06,111419.0,38.1383,38.3151,38.1197,38.2035,111419.0
2020-01-10 12:00:00,41.08,41.15,40.87,40.88,88855.0,38.2221,38.2872,38.0267,38.036,88855.0
2020-01-10 12:30:00,40.87,40.98,40.85,40.97,51778.0,38.0267,38.129,38.0081,38.1197,51778.0
2020-01-10 13:00:00,40.96,40.96,40.79,40.85,41346.0,38.1104,38.1104,37.9523,38.0081,41346.0
2020-01-10 13:30:00,40.84,40.85,40.71,40.72,49240.0,37.9988,38.0081,37.8778,37.8871,49240.0
2020-01-10 14:00:00,40.73,40.84,40.66,40.8,70804.0,37.8964,37.9988,37.8313,37.9616,70804.0
2020-01-10 14:30:00,40.79,40.87,40.74,40.76,73417.0,37.9523,38.0267,37.9057,37.9243,73417.0
2020-01-10 15:00:00,40.76,40.82,40.75,40.76,47736.0,37.9243,37.9802,37.915,37.9243,47736.0
2020-01-10 15:30:00,40.77,41.0,40.77,40.88,559408.0,37.9337,38.1477,37.9337,38.036,559408.0
2020-01-13 09:30:00,40.63,40.63,40.15,40.25,194142.0,37.8034,37.8034,37.3568,37.4498,194142.0
2020-01-13 10:00:00,40.24,40.24,39.84,40.12,287885.0,37.4405,37.4405,37.0684,37.3289,287885.0
2020-01-13 10:30:00,40.12,40.18,39.88,39.94,139098.0,37.3289,37.3847,37.1056,37.1614,139098.0
2020-01-13 11:00:00,39.92,39.99,39.86,39.9,179336.0,37.1428,37.2079,37.087,37.1242,179336.0
2020-01-13 11:30:00,39.9,39.98,39.79,39.81,108841.0,37.1242,37.1986,37.0218,37.0404,108841.0
2020-01-13 12:00:00,39.81,40.02,39.81,39.92,89406.0,37.0404,37.2358,37.0404,37.1428,89406.0
2020-01-13 12:30:00,39.91,39.95,39.81,39.83,60238.0,37.1335,37.1707,37.0404,37.059,60238.0
2020-01-13 13:00:00,39.84,39.85,39.76,39.79,67985.0,37.0684,37.0777,36.9939,37.0218,67985.0
2020-01-13 13:30:00,39.8,39.83,39.71,39.72,97474.0,37.0311,37.059,36.9474,36.9567,97474.0
2020-01-13 14:00:00,39.72,39.75,39.63,39.69,102779.0,36.9567,36.9846,36.873,36.9288,102779.0
2020-01-13 14:30:00,39.69,39.78,39.64,39.65,93827.0,36.9288,37.0125,36.8823,36.8916,93827.0
2020-01-13 15:00:00,39.65,39.76,39.65,39.7,120676.0,36.8916,36.9939,36.8916,36.9381,120676.0
2020-01-13 15:30:00,39.71,39.76,39.64,39.65,591419.0,36.9474,36.9939,36.8823,36.8916,591419.0
2020-01-14 09:30:00,39.64,40.0,39.6,39.97,334155.0,36.8823,37.2172,36.845,37.1893,334155.0
2020-01-14 10:00:00,39.97,40.15,39.87,39.9,301079.0,37.1893,37.3568,37.0963,37.1242,301079.0
2020-01-14 10:30:00,39.89,40.19,39.84,40.06,324213.0,37.1149,37.394,37.0684,37.273,324213.0
2020-01-14 11:00:00,40.04,40.18,40.04,40.11,99154.0,37.2544,37.3847,37.2544,37.3196,99154.0
2020-01-14 11:30:00,40.05,40.11,39.99,40.01,108245.0,37.2637,37.3196,37.2079,37.2265,108245.0
2020-01-14 12:00:00,40.02,40.05,39.96,39.98,56139.0,37.2358,37.2637,37.18,37.1986,56139.0
2020-01-14 12:30:00,39.99,40.11,39.97,40.06,73540.0,37.2079,37.3196,37.1893,37.273,73540.0
2020-01-14 13:00:00,40.05,40.11,40.02,40.09,30036.0,37.2637,37.3196,37.2358,37.301,30036.0
2020-01-14 13:30:00,40.09,40.38,40.09,40.29,253850.0,37.301,37.5708,37.301,37.487,253850.0
2020-01-14 14:00:00,40.3,40.54,40.29,40.5,186493.0,37.4964,37.7197,37.487,37.6824,186493.0
2020-01-14 14:30:00,40.49,40.61,40.48,40.49,125185.0,37.6731,37.7848,37.6638,37.6731,125185.0
2020-01-14 15:00:00,40.48,40.54,40.33,40.44,118942.0,37.6638,37.7197,37.5243,37.6266,118942.0
2020-01-14 15:30:00,40.45,40.65,40.44,40.58,466642.0,37.6359,37.822,37.6266,37.7569,466642.0
2020-01-15 09:30:00,40.83,40.92,40.47,40.6,231683.0,37.9895,38.0732,37.6545,37.7755,231683.0
2020-01-15 10:00:00,40.6,40.67,40.47,40.59,80584.0,37.7755,37.8406,37.6545,37.7662,80584.0
2020-01-15 10:30:00,40.58,40.77,40.53,40.67,66838.0,37.7569,37.9337,37.7103,37.8406,66838.0
2020-01-15 11:00:00,40.68,40.75,40.54,40.72,84911.0,37.8499,37.915,37.7197,37.8871,84911.0
2020-01-15 11:30:00,40.72,40.89,40.68,40.86,61991.0,37.8871,38.0453,37.8499,38.0174,61991.0
2020-01-15 12:00:00,40.87,40.9,40.72,40.8,68071.0,38.0267,38.0546,37.8871,37.9616,68071.0
2020-01-15 12:30:00,40.8,40.88,40.75,40.85,24039.0,37.9616,38.036,37.915,38.0081,24039.0
2020-01-15 13:00:00,40.87,41.06,40.87,41.04,83224.0,38.0267,38.2035,38.0267,38.1849,83224.0
2020-01-15 13:30:00,41.04,41.26,41.03,41.25,98251.0,38.1849,38.3896,38.1756,38.3803,98251.0
2020-01-15 14:00:00,41.24,41.44,41.2,41.43,139460.0,38.371,38.557,38.3337,38.5477,139460.0
2020-01-15 14:30:00,41.44,41.56,41.36,41.39,164509.0,38.557,38.6687,38.4826,38.5105,164509.0
2020-01-15 15:00:00,41.38,41.38,41.15,41.31,197910.0,38.5012,38.5012,38.2872,38.4361,197910.0
2020-01-15 15:30:00,41.31,41.48,41.31,41.36,726096.0,38.4361,38.5943,38.4361,38.4826,726096.0
2020-01-16 09:30:00,41.15,41.15,40.72,41.14,205355.0,38.2872,38.2872,37.8871,38.2779,205355.0
2020-01-16 10:00:00,41.11,41.26,40.76,40.92,132952.0,38.25,38.3896,37.9243,38.0732,132952.0
2020-01-16 10:30:00,40.92,40.92,40.64,40.85,146384.0,38.0732,38.0732,37.8127,38.0081,146384.0
2020-01-16 11:00:00,40.84,40.93,40.78,40.92,90549.0,37.9988,38.0825,37.943,38.0732,90549.0
2020-01-16 11:30:00,40.92,41.06,40.9,41.01,79909.0,38.0732,38.2035,38.0546,38.157,79909.0
2020-01-16 12:00:00,41.0,41.09,40.97,40.97,46473.0,38.1477,38.2314,38.1197,38.1197,46473.0
2020-01-16 12:30:00,40.98,41.05,40.95,40.99,45057.0,38.129,38.1942,38.1011,38.1383,45057.0
2020-01-16 13:00:00,40.98,41.0,40.83,40.86,55723.0,38.129,38.1477,37.9895,38.0174,55723.0
2020-01-16 13:30:00,40.86,40.88,40.79,40.85,85889.0,38.0174,38.036,37.9523,38.0081,85889.0
2020-01-16 14:00:00,40.84,41.0,40.83,40.93,68389.0,37.9988,38.1477,37.9895,38.0825,68389.0
2020-01-16 14:30:00,40.93,40.99,40.92,40.95,54251.0,38.0825,38.1383,38.0732,38.1011,54251.0
2020-01-16 15:00:00,40.95,40.97,40.85,40.97,58600.0,38.1011,38.1197,38.0081,38.1197,58600.0
2020-01-16 15:30:00,40.98,41.06,40.94,41.0,465547.0,38.129,38.2035,38.0918,38.1477,465547.0
2020-01-17 09:30:00,41.26,41.3,40.89,41.1,168646.0,38.3896,38.4268,38.0453,38.2407,168646.0
2020-01-17 10:00:00,41.12,41.15,40.58,40.76,229091.0,38.2593,38.2872,37.7569,37.9243,229091.0
2020-01-17 10:30:00,40.78,40.85,40.66,40.76,100344.0,37.943,38.0081,37.8313,37.9243,100344.0
2020-01-17 11:00:00,40.75,40.9,40.64,40.85,90711.0,37.915,38.0546,37.8127,38.0081,90711.0
2020-01-17 11:30:00,40.85,41.01,40.85,40.93,69010.0,38.0081,38.157,38.0081,38.0825,69010.0
2020-01-17 12:00:00,40.94,41.06,40.94,40.98,47251.0,38.0918,38.2035,38.0918,38.129,47251.0
2020-01-17 12:30:00,40.98,41.11,40.92,41.08,66845.0,38.129,38.25,38.0732,38.2221,66845.0
2020-01-17 13:00:00,41.08,41.15,40.99,41.12,58964.0,38.2221,38.2872,38.1383,38.2593,58964.0
2020-01-17 13:30:00,41.12,41.36,41.12,41.3,105109.0,38.2593,38.4826,38.2593,38.4268,105109.0
2020-01-17 14:00:00,41.3,41.44,41.3,41.4,120403.0,38.4268,38.557,38.4268,38.5198,120403.0
2020-01-17 14:30:00,41.39,41.4,41.26,41.3,85402.0,38.5105,38.5198,38.3896,38.4268,85402.0
2020-01-17 15:00:00,41.3,41.36,41.15,41.15,101227.0,38.4268,38.4826,38.2872,38.2872,101227.0
2020-01-17 15:30:00,41.14,41.14,40.82,40.89,422378.0,38.2779,38.2779,37.9802,38.0453,422378.0
2020-01-21 09:30:00,40.6,40.84,40.42,40.84,240738.0,37.7755,37.9988,37.608,37.9988,240738.0
2020-01-21 10:00:00,40.84,41.29,40.78,41.24,239529.0,37.9988,38.4175,37.943,38.371,239529.0
2020-01-21 10:30:00,41.22,41.44,41.22,41.43,282661.0,38.3523,38.557,38.3523,38.5477,282661.0
2020-01-21 11:00:00,41.43,41.5,41.14,41.19,245852.0,38.5477,38.6129,38.2779,38.3244,245852.0
2020-01-21 11:30:00,41.18,41.26,41.07,41.18,137590.0,38.3151,38.3896,38.2128,38.3151,137590.0
2020-01-21 12:00:00,41.18,41.26,41.13,41.25,81648.0,38.3151,38.3896,38.2686,38.3803,81648.0
2020-01-21 12:30:00,41.26,41.34,41.22,41.24,75362.0,38.3896,38.464,38.3523,38.371,75362.0
2020-01-21 13:00:00,41.24,41.25,40.97,41.19,100694.0,38.371,38.3803,38.1197,38.3244,100694.0
2020-01-21 13:30:00,41.18,41.39,41.15,41.37,77702.0,38.3151,38.5105,38.2872,38.4919,77702.0
2020-01-21 14:00:00,41.37,41.39,41.27,41.35,75277.0,38.4919,38.5105,38.3989,38.4733,75277.0
2020-01-21 14:30:00,41.34,41.42,41.3,41.41,64076.0,38.464,38.5384,38.4268,38.5291,64076.0
2020-01-21 15:00:00,41.41,41.42,41.36,41.42,87307.0,38.5291,38.5384,38.4826,38.5384,87307.0
2020-01-21 15:30:00,41.43,41.55,41.43,41.53,588395.0,38.5477,38.6594,38.5477,38.6408,588395.0
2020-01-22 09:30:00,41.48,41.65,41.34,41.39,109233.0,38.5943,38.7524,38.464,38.5105,109233.0
2020-01-22 10:00:00,41.37,41.38,41.13,41.35,118986.0,38.4919,38.5012,38.2686,38.4733,118986.0
2020-01-22 10:30:00,41.35,41.55,41.24,41.54,59927.0,38.4733,38.6594,38.371,38.6501,59927.0
2020-01-22 11:00:00,41.53,41.58,41.37,41.4,54768.0,38.6408,38.6873,38.4919,38.5198,54768.0
2020-01-22 11:30:00,41.35,41.42,41.33,41.42,32507.0,38.4733,38.5384,38.4547,38.5384,32507.0
2020-01-22 12:00:00,41.43,41.59,41.43,41.59,44034.0,38.5477,38.6966,38.5477,38.6966,44034.0
2020-01-22 12:30:00,41.58,41.58,41.42,41.48,23441.0,38.6873,38.6873,38.5384,38.5943,23441.0
2020-01-22 13:00:00,41.48,41.56,41.36,41.41,57128.0,38.5943,38.6687,38.4826,38.5291,57128.0
2020-01-22 13:30:00,41.41,41.43,41.33,41.38,31948.0,38.5291,38.5477,38.4547,38.5012,31948.0
2020-01-22 14:00:00,41.39,41.42,41.31,41.39,37775.0,38.5105,38.5384,38.4361,38.5105,37775.0
2020-01-22 14:30:00,41.38,41.44,41.35,41.38,44944.0,38.5012,38.557,38.4733,38.5012,44944.0
2020-01-22 15:00:00,41.4,41.57,41.4,41.57,76470.0,38.5198,38.678,38.5198,38.678,76470.0
2020-01-22 15:30:00,41.57,41.6,41.51,41.52,246258.0,38.678,38.7059,38.6222,38.6315,246258.0
2020-01-23 09:30:00,41.13,41.6,41.12,41.5,296093.0,38.2686,38.7059,38.2593,38.6129,296093.0
2020-01-23 10:00:00,41.5,41.62,41.3,41.46,115470.0,38.6129,38.7245,38.4268,38.5756,115470.0
2020-01-23 10:30:00,41.4,41.54,41.31,41.53,79371.0,38.5198,38.6501,38.4361,38.6408,79371.0
2020-01-23 11:00:00,41.53,41.78,41.46,41.77,88683.0,38.6408,38.8734,38.5756,38.8641,88683.0
2020-01-23 11:30:00,41.78,41.81,41.51,41.51,132321.0,38.8734,38.9013,38.6222,38.6222,132321.0
2020-01-23 12:00:00,41.52,41.53,41.37,41.39,66312.0,38.6315,38.6408,38.4919,38.5105,66312.0
2020-01-23 12:30:00,41.4,41.54,41.38,41.5,35954.0,38.5198,38.6501,38.5012,38.6129,35954.0
2020-01-23 13:00:00,41.5,41.56,41.25,41.33,45204.0,38.6129,38.6687,38.3803,38.4547,45204.0
2020-01-23 13:30:00,41.33,41.33,41.04,41.05,88304.0,38.4547,38.4547,38.1849,38.1942,88304.0
2020-01-23 14:00:00,41.05,41.21,40.87,41.17,72689.0,38.1942,38.343,38.0267,38.3058,72689.0
2020-01-23 14:30:00,41.16,41.22,41.08,41.17,38536.0,38.2965,38.3523,38.2221,38.3058,38536.0
2020-01-23 15:00:00,41.18,41.23,41.08,41.09,101782.0,38.3151,38.3617,38.2221,38.2314,101782.0
2020-01-23 15:30:00,41.09,41.1,40.92,40.95,872901.0,38.2314,38.2407,38.0732,38.1011,872901.0
2020-01-24 09:30:00,40.99,41.35,40.99,41.25,196800.0,38.1383,38.4733,38.1383,38.3803,196800.0
2020-01-24 10:00:00,41.27,41.71,41.27,41.7,196294.0,38.3989,38.8083,38.3989,38.799,196294.0
2020-01-24 10:30:00,41.71,41.74,41.52,41.54,176766.0,38.8083,38.8362,38.6315,38.6501,176766.0
2020-01-24 11:00:00,41.55,41.69,41.43,41.6,125362.0,38.6594,38.7896,38.5477,38.7059,125362.0
2020-01-24 11:30:00,41.61,41.68,41.52,41.65,89412.0,38.7152,38.7803,38.6315,38.7524,89412.0
2020-01-24 12:00:00,41.65,41.73,41.53,41.57,156330.0,38.7524,38.8269,38.6408,38.678,156330.0
2020-01-24 12:30:00,41.57,41.59,41.41,41.53,75984.0,38.678,38.6966,38.5291,38.6408,75984.0
2020-01-24 13:00:00,41.54,41.68,41.47,41.65,92820.0,38.6501,38.7803,38.585,38.7524,92820.0
2020-01-24 13:30:00,41.65,41.7,41.6,41.68,96317.0,38.7524,38.799,38.7059,38.7803,96317.0
2020-01-24 14:00:00,41.67,41.82,41.66,41.79,132883.0,38.771,38.9106,38.7617,38.8827,132883.0
2020-01-24 14:30:00,41.78,41.89,41.67,41.69,109232.0,38.8734,38.9757,38.771,38.7896,109232.0
2020-01-24 15:00:00,41.68,41.79,41.59,41.71,166103.0,38.7803,38.8827,38.6966,38.8083,166103.0
2020-01-24 15:30:00,41.72,41.83,41.72,41.74,552084.0,38.8176,38.9199,38.8176,38.8362,552084.0
2020-01-27 09:30:00,42.3,42.3,41.47,41.61,378893.0,39.3572,39.3572,38.585,38.7152,378893.0
2020-01-27 10:00:00,41.63,41.8,41.41,41.46,155822.0,38.7338,38.892,38.5291,38.5756,155822.0
2020-01-27 10:30:00,41.45,41.72,41.37,41.56,152471.0,38.5663,38.8176,38.4919,38.6687,152471.0
2020-01-27 11:00:00,41.58,41.58,41.4,41.49,112010.0,38.6873,38.6873,38.5198,38.6036,112010.0
2020-01-27 11:30:00,41.48,41.54,41.39,41.46,70528.0,38.5943,38.6501,38.5105,38.5756,70528.0
2020-01-27 12:00:00,41.47,41.49,41.13,41.23,90961.0,38.585,38.6036,38.2686,38.3617,90961.0
2020-01-27 12:30:00,41.23,41.3,41.17,41.23,60013.0,38.3617,38.4268,38.3058,38.3617,60013.0
2020-01-27 13:00:00,41.22,41.24,41.05,41.09,82742.0,38.3523,38.371,38.1942,38.2314,82742.0
2020-01-27 13:30:00,41.08,41.12,40.95,41.03,98504.0,38.2221,38.2593,38.1011,38.1756,98504.0
2020-01-27 14:00:00,41.01,41.15,41.01,41.1,75766.0,38.157,38.2872,38.157,38.2407,75766.0
2020-01-27 14:30:00,41.11,41.22,41.02,41.19,112811.0,38.25,38.3523,38.1663,38.3244,112811.0
2020-01-27 15:00:00,41.19,41.35,41.15,41.17,160366.0,38.3244,38.4733,38.2872,38.3058,160366.0
2020-01-27 15:30:00,41.17,41.37,41.15,41.27,626584.0,38.3058,38.4919,38.2872,38.3989,626584.0
2020-01-28 09:30:00,40.88,41.22,40.75,41.04,216001.0,38.036,38.3523,37.915,38.1849,216001.0
2020-01-28 10:00:00,41.04,41.05,40.5,40.56,195504.0,38.1849,38.1942,37.6824,37.7383,195504.0
2020-01-28 10:30:00,40.56,40.56,40.22,40.36,314074.0,37.7383,37.7383,37.4219,37.5522,314074.0
2020-01-28 11:00:00,40.36,40.55,40.34,40.52,124734.0,37.5522,37.729,37.5336,37.701,124734.0
2020-01-28 11:30:00,40.52,40.54,40.22,40.24,140190.0,37.701,37.7197,37.4219,37.4405,140190.0
2020-01-28 12:00:00,40.24,40.48,40.19,40.44,133015.0,37.4405,37.6638,37.394,37.6266,133015.0
2020-01-28 12:30:00,40.44,40.51,40.31,40.31,84911.0,37.6266,37.6917,37.5057,37.5057,84911.0
2020-01-28 13:00:00,40.31,40.38,40.29,40.3,92133.0,37.5057,37.5708,37.487,37.4964,92133.0
2020-01-28 13:30:00,40.3,40.33,40.14,40.15,112218.0,37.4964,37.5243,37.3475,37.3568,112218.0
2020-01-28 14:00:00,40.14,40.22,40.1,40.14,162210.0,37.3475,37.4219,37.3103,37.3475,162210.0
2020-01-28 14:30:00,40.14,40.26,40.08,40.24,109345.0,37.3475,37.4591,37.2917,37.4405,109345.0
2020-01-28 15:00:00,40.25,40.38,40.25,40.26,141222.0,37.4498,37.5708,37.4498,37.4591,141222.0
2020-01-28 15:30:00,40.26,40.35,40.21,40.25,435720.0,37.4591,37.5429,37.4126,37.4498,435720.0
2020-01-29 09:30:00,40.24,40.56,40.13,40.48,188081.0,37.4405,37.7383,37.3382,37.6638,188081.0
2020-01-29 10:00:00,40.47,40.68,40.44,40.52,82905.0,37.6545,37.8499,37.6266,37.701,82905.0
2020-01-29 10:30:00,40.53,40.61,40.33,40.42,41803.0,37.7103,37.7848,37.5243,37.608,41803.0
2020-01-29 11:00:00,40.42,40.6,40.39,40.48,29909.0,37.608,37.7755,37.5801,37.6638,29909.0
2020-01-29 11:30:00,40.47,40.58,40.44,40.56,25173.0,37.6545,37.7569,37.6266,37.7383,25173.0
2020-01-29 12:00:00,40.55,40.64,40.54,40.59,14738.0,37.729,37.8127,37.7197,37.7662,14738.0
2020-01-29 12:30:00,40.6,40.65,40.59,40.63,20301.0,37.7755,37.822,37.7662,37.8034,20301.0
2020-01-29 13:00:00,40.63,40.67,40.47,40.52,27050.0,37.8034,37.8406,37.6545,37.701,27050.0
2020-01-29 13:30:00,40.53,40.58,40.46,40.52,46531.0,37.7103,37.7569,37.6452,37.701,46531.0
2020-01-29 14:00:00,40.48,40.73,40.42,40.68,49482.0,37.6638,37.8964,37.608,37.8499,49482.0
2020-01-29 14:30:00,40.68,41.18,40.65,41.18,177038.0,37.8499,38.3151,37.822,38.3151,177038.0
2020-01-29 15:00:00,41.18,41.29,41.1,41.2,292906.0,38.3151,38.4175,38.2407,38.3337,292906.0
2020-01-29 15:30:00,41.22,41.34,41.17,41.18,979027.0,38.3523,38.464,38.3058,38.3151,979027.0
2020-01-30 09:30:00,41.44,41.47,40.93,41.24,268141.0,38.557,38.585,38.0825,38.371,268141.0
2020-01-30 10:00:00,41.24,41.3,40.96,41.01,115042.0,38.371,38.4268,38.1104,38.157,115042.0
2020-01-30 10:30:00,41.03,41.47,40.97,41.44,115084.0,38.1756,38.585,38.1197,38.557,115084.0
2020-01-30 11:00:00,41.45,41.53,41.3,41.39,72276.0,38.5663,38.6408,38.4268,38.5105,72276.0
2020-01-30 11:30:00,41.39,41.5,41.28,41.39,71245.0,38.5105,38.6129,38.4082,38.5105,71245.0
2020-01-30 12:00:00,41.4,41.51,41.28,41.5,76360.0,38.5198,38.6222,38.4082,38.6129,76360.0
2020-01-30 12:30:00,41.49,41.56,41.42,41.52,79747.0,38.6036,38.6687,38.5384,38.6315,79747.0
2020-01-30 13:00:00,41.51,41.63,41.46,41.59,51445.0,38.6222,38.7338,38.5756,38.6966,51445.0
2020-01-30 13:30:00,41.6,41.63,41.47,41.52,59301.0,38.7059,38.7338,38.585,38.6315,59301.0
2020-01-30 14:00:00,41.51,41.57,41.39,41.45,72860.0,38.6222,38.678,38.5105,38.5663,72860.0
2020-01-30 14:30:00,41.45,41.56,41.13,41.2,220236.0,38.5663,38.6687,38.2686,38.3337,220236.0
2020-01-30 15:00:00,41.19,41.31,41.07,41.2,224101.0,38.3244,38.4361,38.2128,38.3337,224101.0
2020-01-30 15:30:00,41.2,41.22,41.05,41.17,770010.0,38.3337,38.3523,38.1942,38.3058,770010.0
2020-01-31 09:30:00,41.27,41.6,41.22,41.48,256358.0,38.3989,38.7059,38.3523,38.5943,256358.0
2020-01-31 10:00:00,41.49,41.67,41.46,41.59,232769.0,38.6036,38.771,38.5756,38.6966,232769.0
2020-01-31 10:30:00,41.59,41.84,41.45,41.81,278159.0,38.6966,38.9292,38.5663,38.9013,278159.0
2020-01-31 11:00:00,41.8,41.92,41.64,41.91,182884.0,38.892,39.0036,38.7431,38.9943,182884.0
2020-01-31 11:30:00,41.91,41.91,41.46,41.47,342943.0,38.9943,38.9943,38.5756,38.585,342943.0
2020-01-31 12:00:00,41.48,41.63,41.41,41.53,174183.0,38.5943,38.7338,38.5291,38.6408,174183.0
2020-01-31 12:30:00,41.54,41.72,41.44,41.55,196147.0,38.6501,38.8176,38.557,38.6594,196147.0
2020-01-31 13:00:00,41.54,41.56,41.42,41.43,118091.0,38.6501,38.6687,38.5384,38.5477,118091.0
2020-01-31 13:30:00,41.44,41.69,41.44,41.64,108089.0,38.557,38.7896,38.557,38.7431,108089.0
2020-01-31 14:00:00,41.64,41.7,41.56,41.68,74743.0,38.7431,38.799,38.6687,38.7803,74743.0
2020-01-31 14:30:00,41.67,41.67,41.48,41.57,77996.0,38.771,38.771,38.5943,38.678,77996.0
2020-01-31 15:00:00,41.56,41.61,41.38,41.49,180938.0,38.6687,38.7152,38.5012,38.6036,180938.0
2020-01-31 15:30:00,41.48,41.56,41.34,41.48,759400.0,38.5943,38.6687,38.464,38.5943,759400.0
2020-02-03 09:30:00,41.1,41.32,40.91,40.94,238355.0,38.2407,38.4454,38.0639,38.0918,238355.0
2020-02-03 10:00:00,40.9,40.92,40.65,40.81,264935.0,38.0546,38.0732,37.822,37.9709,264935.0
2020-02-03 10:30:00,40.81,41.04,40.8,41.01,128009.0,37.9709,38.1849,37.9616,38.157,128009.0
2020-02-03 11:00:00,40.99,41.01,40.86,40.99,115646.0,38.1383,38.157,38.0174,38.1383,115646.0
2020-02-03 11:30:00,40.97,41.02,40.81,40.81,94743.0,38.1197,38.1663,37.9709,37.9709,94743.0
2020-02-03 12:00:00,40.81,40.84,40.68,40.71,100848.0,37.9709,37.9988,37.8499,37.8778,100848.0
2020-02-03 12:30:00,40.72,40.81,40.65,40.68,58551.0,37.8871,37.9709,37.822,37.8499,58551.0
2020-02-03 13:00:00,40.67,40.8,40.67,40.71,68773.0,37.8406,37.9616,37.8406,37.8778,68773.0
2020-02-03 13:30:00,40.71,40.73,40.61,40.62,67045.0,37.8778,37.8964,37.7848,37.7941,67045.0
2020-02-03 14:00:00,40.63,40.68,40.61,40.68,73272.0,37.8034,37.8499,37.7848,37.8499,73272.0
2020-02-03 14:30:00,40.67,40.78,40.65,40.77,73662.0,37.8406,37.943,37.822,37.9337,73662.0
2020-02-03 15:00:00,40.77,40.84,40.75,40.76,106183.0,37.9337,37.9988,37.915,37.9243,106183.0
2020-02-03 15:30:00,40.76,40.85,40.71,40.78,623083.0,37.9243,38.0081,37.8778,37.943,623083.0
2020-02-04 09:30:00,40.38,40.62,40.26,40.42,336999.0,37.5708,37.7941,37.4591,37.608,336999.0
2020-02-04 10:00:00,40.42,40.56,40.03,40.04,306065.0,37.608,37.7383,37.2451,37.2544,306065.0
2020-02-04 10:30:00,40.04,40.04,39.81,40.01,409092.0,37.2544,37.2544,37.0404,37.2265,409092.0
2020-02-04 11:00:00,40.0,40.1,39.92,39.99,149833.0,37.2172,37.3103,37.1428,37.2079,149833.0
2020-02-04 11:30:00,39.97,40.17,39.93,40.06,112448.0,37.1893,37.3754,37.1521,37.273,112448.0
2020-02-04 12:00:00,40.06,40.09,39.95,40.04,109719.0,37.273,37.301,37.1707,37.2544,109719.0
2020-02-04 12:30:00,40.04,40.07,39.92,39.92,146857.0,37.2544,37.2824,37.1428,37.1428,146857.0
2020-02-04 13:00:00,39.92,40.08,39.9,40.03,77350.0,37.1428,37.2917,37.1242,37.2451,77350.0
2020-02-04 13:30:00,40.03,40.19,40.0,40.14,63262.0,37.2451,37.394,37.2172,37.3475,63262.0
2020-02-04 14:00:00,40.14,40.43,40.14,40.4,105463.0,37.3475,37.6173,37.3475,37.5894,105463.0
2020-02-04 14:30:00,40.4,40.42,40.26,40.28,90035.0,37.5894,37.608,37.4591,37.4777,90035.0
2020-02-04 15:00:00,40.28,40.42,40.28,40.38,155989.0,37.4777,37.608,37.4777,37.5708,155989.0
2020-02-04 15:30:00,40.39,40.44,40.31,40.4,536199.0,37.5801,37.6266,37.5057,37.5894,536199.0
2020-02-05 09:30:00,40.38,40.38,40.12,40.27,144740.0,37.5708,37.5708,37.3289,37.4684,144740.0
2020-02-05 10:00:00,40.25,40.54,40.11,40.52,215464.0,37.4498,37.7197,37.3196,37.701,215464.0
2020-02-05 10:30:00,40.51,40.58,40.39,40.5,110219.0,37.6917,37.7569,37.5801,37.6824,110219.0
2020-02-05 11:00:00,40.52,40.73,40.52,40.66,104795.0,37.701,37.8964,37.701,37.8313,104795.0
2020-02-05 11:30:00,40.65,40.81,40.63,40.72,68088.0,37.822,37.9709,37.8034,37.8871,68088.0
2020-02-05 12:00:00,40.73,40.75,40.52,40.58,58838.0,37.8964,37.915,37.701,37.7569,58838.0
2020-02-05 12:30:00,40.56,40.56,40.36,40.48,136816.0,37.7383,37.7383,37.5522,37.6638,136816.0
2020-02-05 13:00:00,40.48,40.59,40.42,40.49,40501.0,37.6638,37.7662,37.608,37.6731,40501.0
2020-02-05 13:30:00,40.47,40.59,40.43,40.52,53889.0,37.6545,37.7662,37.6173,37.701,53889.0
2020-02-05 14:00:00,40.52,40.57,40.45,40.47,34822.0,37.701,37.7476,37.6359,37.6545,34822.0
2020-02-05 14:30:00,40.48,40.5,40.31,40.4,103383.0,37.6638,37.6824,37.5057,37.5894,103383.0
2020-02-05 15:00:00,40.39,40.51,40.38,40.39,67619.0,37.5801,37.6917,37.5708,37.5801,67619.0
2020-02-05 15:30:00,40.4,40.52,40.36,40.37,321538.0,37.5894,37.701,37.5522,37.5615,321538.0
2020-02-06 09:30:00,40.66,40.98,40.54,40.77,246778.0,37.8313,38.129,37.7197,37.9337,246778.0
2020-02-06 10:00:00,40.77,40.87,40.64,40.68,115968.0,37.9337,38.0267,37.8127,37.8499,115968.0
2020-02-06 10:30:00,40.69,40.71,40.46,40.59,157329.0,37.8592,37.8778,37.6452,37.7662,157329.0
2020-02-06 11:00:00,40.6,40.67,40.46,40.6,89154.0,37.7755,37.8406,37.6452,37.7755,89154.0
2020-02-06 11:30:00,40.61,40.83,40.6,40.83,56407.0,37.7848,37.9895,37.7755,37.9895,56407.0
2020-02-06 12:00:00,40.81,40.85,40.75,40.83,71178.0,37.9709,38.0081,37.915,37.9895,71178.0
2020-02-06 12:30:00,40.83,40.92,40.82,40.88,48081.0,37.9895,38.0732,37.9802,38.036,48081.0
2020-02-06 13:00:00,40.89,40.98,40.89,40.98,83339.0,38.0453,38.129,38.0453,38.129,83339.0
2020-02-06 13:30:00,40.99,41.06,40.93,40.94,86714.0,38.1383,38.2035,38.0825,38.0918,86714.0
2020-02-06 14:00:00,40.95,41.03,40.92,41.01,47860.0,38.1011,38.1756,38.0732,38.157,47860.0
2020-02-06 14:30:00,41.01,41.05,41.0,41.05,46781.0,38.157,38.1942,38.1477,38.1942,46781.0
2020-02-06 15:00:00,41.05,41.07,40.96,40.97,103732.0,38.1942,38.2128,38.1104,38.1197,103732.0
2020-02-06 15:30:00,40.98,41.03,40.92,40.95,463675.0,38.129,38.1756,38.0732,38.1011,463675.0
2020-02-07 09:30:00,41.22,41.4,41.06,41.19,254722.0,38.3523,38.5198,38.2035,38.3244,254722.0
2020-02-07 10:00:00,41.18,41.28,40.75,40.8,140449.0,38.3151,38.4082,37.915,37.9616,140449.0
2020-02-07 10:30:00,40.8,40.9,40.53,40.62,169465.0,37.9616,38.0546,37.7103,37.7941,169465.0
2020-02-07 11:00:00,40.62,40.77,40.39,40.41,157880.0,37.7941,37.9337,37.5801,37.5987,157880.0
2020-02-07 11:30:00,40.4,40.5,40.35,40.42,100769.0,37.5894,37.6824,37.5429,37.608,100769.0
2020-02-07 12:00:00,40.43,40.44,40.31,40.44,109016.0,37.6173,37.6266,37.5057,37.6266,109016.0
2020-02-07 12:30:00,40.43,40.55,40.43,40.47,53940.0,37.6173,37.729,37.6173,37.6545,53940.0
2020-02-07 13:00:00,40.45,40.59,40.44,40.46,52612.0,37.6359,37.7662,37.6266,37.6452,52612.0
2020-02-07 13:30:00,40.47,40.57,40.42,40.53,148691.0,37.6545,37.7476,37.608,37.7103,148691.0
2020-02-07 14:00:00,40.54,40.61,40.39,40.42,117105.0,37.7197,37.7848,37.5801,37.608,117105.0
2020-02-07 14:30:00,40.41,40.43,40.35,40.37,81290.0,37.5987,37.6173,37.5429,37.5615,81290.0
2020-02-07 15:00:00,40.36,40.42,40.31,40.41,150604.0,37.5522,37.608,37.5057,37.5987,150604.0
2020-02-07 15:30:00,40.41,40.42,40.24,40.25,631907.0,37.5987,37.608,37.4405,37.4498,631907.0
2020-02-10 09:30:00,40.64,40.69,40.35,40.5,226782.0,37.8127,37.8592,37.5429,37.6824,226782.0
2020-02-10 10:00:00,40.49,40.91,40.48,40.87,201841.0,37.6731,38.0639,37.6638,38.0267,201841.0
2020-02-10 10:30:00,40.88,40.99,40.83,40.97,164701.0,38.036,38.1383,37.9895,38.1197,164701.0
2020-02-10 11:00:00,40.96,41.06,40.93,40.96,106656.0,38.1104,38.2035,38.0825,38.1104,106656.0
2020-02-10 11:30:00,40.96,41.06,40.95,40.95,95957.0,38.1104,38.2035,38.1011,38.1011,95957.0
2020-02-10 12:00:00,40.97,41.04,40.9,41.03,63028.0,38.1197,38.1849,38.0546,38.1756,63028.0
2020-02-10 12:30:00,41.03,41.14,40.96,41.02,86961.0,38.1756,38.2779,38.1104,38.1663,86961.0
2020-02-10 13:00:00,41.02,41.06,40.94,41.06,52816.0,38.1663,38.2035,38.0918,38.2035,52816.0
2020-02-10 13:30:00,41.06,41.13,41.03,41.12,55802.0,38.2035,38.2686,38.1756,38.2593,55802.0
2020-02-10 14:00:00,41.12,41.13,41.01,41.01,75696.0,38.2593,38.2686,38.157,38.157,75696.0
2020-02-10 14:30:00,41.01,41.12,41.0,41.1,93208.0,38.157,38.2593,38.1477,38.2407,93208.0
2020-02-10 15:00:00,41.1,41.1,40.81,40.81,173462.0,38.2407,38.2407,37.9709,37.9709,173462.0
2020-02-10 15:30:00,40.81,41.02,40.8,40.87,793152.0,37.9709,38.1663,37.9616,38.0267,793152.0
2020-02-11 09:30:00,40.75,40.98,40.72,40.89,152064.0,37.915,38.129,37.8871,38.0453,152064.0
2020-02-11 10:00:00,40.92,41.02,40.72,40.76,160747.0,38.0732,38.1663,37.8871,37.9243,160747.0
2020-02-11 10:30:00,40.74,40.77,40.47,40.56,198790.0,37.9057,37.9337,37.6545,37.7383,198790.0
2020-02-11 11:00:00,40.53,40.67,40.38,40.62,77754.0,37.7103,37.8406,37.5708,37.7941,77754.0
2020-02-11 11:30:00,40.63,40.76,40.62,40.72,62139.0,37.8034,37.9243,37.7941,37.8871,62139.0
2020-02-11 12:00:00,40.73,40.75,40.63,40.65,36960.0,37.8964,37.915,37.8034,37.822,36960.0
2020-02-11 12:30:00,40.65,40.68,40.59,40.63,29117.0,37.822,37.8499,37.7662,37.8034,29117.0
2020-02-11 13:00:00,40.63,40.7,40.57,40.67,30832.0,37.8034,37.8685,37.7476,37.8406,30832.0
2020-02-11 13:30:00,40.67,40.86,40.67,40.8,40366.0,37.8406,38.0174,37.8406,37.9616,40366.0
2020-02-11 14:00:00,40.8,40.81,40.69,40.7,39200.0,37.9616,37.9709,37.8592,37.8685,39200.0
2020-02-11 14:30:00,40.71,40.73,40.62,40.72,40040.0,37.8778,37.8964,37.7941,37.8871,40040.0
2020-02-11 15:00:00,40.71,40.83,40.71,40.83,73943.0,37.8778,37.9895,37.8778,37.9895,73943.0
2020-02-11 15:30:00,40.81,40.9,40.77,40.83,242857.0,37.9709,38.0546,37.9337,37.9895,242857.0
2020-02-12 09:30:00,40.77,40.8,40.52,40.66,178223.0,37.9337,37.9616,37.701,37.8313,178223.0
2020-02-12 10:00:00,40.66,40.68,40.46,40.67,122767.0,37.8313,37.8499,37.6452,37.8406,122767.0
2020-02-12 10:30:00,40.68,40.76,40.6,40.74,60801.0,37.8499,37.9243,37.7755,37.9057,60801.0
2020-02-12 11:00:00,40.74,40.84,40.67,40.82,58922.0,37.9057,37.9988,37.8406,37.9802,58922.0
2020-02-12 11:30:00,40.83,40.9,40.8,40.89,63470.0,37.9895,38.0546,37.9616,38.0453,63470.0
2020-02-12 12:00:00,40.89,40.91,40.78,40.8,29275.0,38.0453,38.0639,37.943,37.9616,29275.0
2020-02-12 12:30:00,40.79,40.82,40.72,40.73,21735.0,37.9523,37.9802,37.8871,37.8964,21735.0
2020-02-12 13:00:00,40.73,40.82,40.72,40.78,38452.0,37.8964,37.9802,37.8871,37.943,38452.0
2020-02-12 13:30:00,40.78,40.8,40.69,40.69,25288.0,37.943,37.9616,37.8592,37.8592,25288.0
2020-02-12 14:00:00,40.69,40.69,40.53,40.57,60222.0,37.8592,37.8592,37.7103,37.7476,60222.0
2020-02-12 14:30:00,40.57,40.61,40.49,40.53,64572.0,37.7476,37.7848,37.6731,37.7103,64572.0
2020-02-12 15:00:00,40.54,40.63,40.51,40.55,238574.0,37.7197,37.8034,37.6917,37.729,238574.0
2020-02-12 15:30:00,40.56,40.57,40.51,40.53,465830.0,37.7383,37.7476,37.6917,37.7103,465830.0
2020-02-13 09:30:00,40.92,41.02,40.7,40.97,174335.0,38.0732,38.1663,37.8685,38.1197,174335.0
2020-02-13 10:00:00,40.97,41.21,40.93,41.16,185359.0,38.1197,38.343,38.0825,38.2965,185359.0
2020-02-13 10:30:00,41.17,41.33,41.08,41.14,194936.0,38.3058,38.4547,38.2221,38.2779,194936.0
2020-02-13 11:00:00,41.14,41.15,40.93,40.98,87538.0,38.2779,38.2872,38.0825,38.129,87538.0
2020-02-13 11:30:00,41.0,41.21,40.97,41.13,70272.0,38.1477,38.343,38.1197,38.2686,70272.0
2020-02-13 12:00:00,41.12,41.14,41.02,41.14,70873.0,38.2593,38.2779,38.1663,38.2779,70873.0
2020-02-13 12:30:00,41.13,41.16,41.02,41.1,48742.0,38.2686,38.2965,38.1663,38.2407,48742.0
2020-02-13 13:00:00,41.1,41.15,41.07,41.12,55339.0,38.2407,38.2872,38.2128,38.2593,55339.0
2020-02-13 13:30:00,41.13,41.17,41.04,41.05,84912.0,38.2686,38.3058,38.1849,38.1942,84912.0
2020-02-13 14:00:00,41.06,41.12,41.05,41.08,38680.0,38.2035,38.2593,38.1942,38.2221,38680.0
2020-02-13 14:30:00,41.08,41.12,41.06,41.07,33716.0,38.2221,38.2593,38.2035,38.2128,33716.0
2020-02-13 15:00:00,41.08,41.08,41.01,41.01,68748.0,38.2221,38.2221,38.157,38.157,68748.0
2020-02-13 15:30:00,41.02,41.06,41.0,41.02,368638.0,38.1663,38.2035,38.1477,38.1663,368638.0
2020-02-14 09:30:00,41.24,41.58,41.18,41.51,467195.0,38.371,38.6873,38.3151,38.6222,467195.0
2020-02-14 10:00:00,41.52,41.55,41.26,41.33,178352.0,38.6315,38.6594,38.3896,38.4547,178352.0
2020-02-14 10:30:00,41.35,41.4,41.26,41.35,80129.0,38.4733,38.5198,38.3896,38.4733,80129.0
2020-02-14 11:00:00,41.35,41.4,41.12,41.15,137601.0,38.4733,38.5198,38.2593,38.2872,137601.0
2020-02-14 11:30:00,41.16,41.17,41.07,41.12,84099.0,38.2965,38.3058,38.2128,38.2593,84099.0
2020-02-14 12:00:00,41.11,41.27,41.1,41.27,68352.0,38.25,38.3989,38.2407,38.3989,68352.0
2020-02-14 12:30:00,41.27,41.34,41.22,41.26,78226.0,38.3989,38.464,38.3523,38.3896,78226.0
2020-02-14 13:00:00,41.26,41.33,41.2,41.32,55286.0,38.3896,38.4547,38.3337,38.4454,55286.0
2020-02-14 13:30:00,41.33,41.35,41.22,41.28,40609.0,38.4547,38.4733,38.3523,38.4082,40609.0
2020-02-14 14:00:00,41.28,41.32,41.21,41.24,41531.0,38.4082,38.4454,38.343,38.371,41531.0
2020-02-14 14:30:00,41.24,41.24,41.08,41.11,46371.0,38.371,38.371,38.2221,38.25,46371.0
2020-02-14 15:00:00,41.11,41.11,40.99,41.01,115669.0,38.25,38.25,38.1383,38.157,115669.0
2020-02-14 15:30:00,41.03,41.03,40.95,40.98,284667.0,38.1756,38.1756,38.1011,38.129,284667.0
2020-02-18 09:30:00,41.56,41.56,41.26,41.49,253028.0,38.6687,38.6687,38.3896,38.6036,253028.0
2020-02-18 10:00:00,41.54,41.9,41.51,41.9,248409.0,38.6501,38.985,38.6222,38.985,248409.0
2020-02-18 10:30:00,41.9,42.04,41.76,42.04,322088.0,38.985,39.1153,38.8548,39.1153,322088.0
2020-02-18 11:00:00,42.02,42.43,42.0,42.39,424994.0,39.0967,39.4782,39.0781,39.441,424994.0
2020-02-18 11:30:00,42.38,42.54,42.24,42.42,304951.0,39.4316,39.5805,39.3014,39.4689,304951.0
2020-02-18 12:00:00,42.41,42.48,42.21,42.48,259821.0,39.4596,39.5247,39.2735,39.5247,259821.0
2020-02-18 12:30:00,42.48,42.48,42.38,42.46,190370.0,39.5247,39.5247,39.4316,39.5061,190370.0
2020-02-18 13:00:00,42.46,42.47,42.39,42.46,138710.0,39.5061,39.5154,39.441,39.5061,138710.0
2020-02-18 13:30:00,42.46,42.49,42.42,42.45,136561.0,39.5061,39.534,39.4689,39.4968,136561.0
2020-02-18 14:00:00,42.46,42.53,42.43,42.5,180254.0,39.5061,39.5712,39.4782,39.5433,180254.0
2020-02-18 14:30:00,42.49,42.58,42.49,42.58,152513.0,39.534,39.6177,39.534,39.6177,152513.0
2020-02-18 15:00:00,42.58,42.63,42.56,42.63,238080.0,39.6177,39.6643,39.5991,39.6643,238080.0
2020-02-18 15:30:00,42.63,42.69,42.61,42.65,786239.0,39.6643,39.7201,39.6456,39.6829,786239.0
2020-02-19 09:30:00,43.22,43.37,42.8,43.12,484637.0,40.2132,40.3528,39.8224,40.1202,484637.0
2020-02-19 10:00:00,43.11,43.47,43.04,43.42,266405.0,40.1109,40.4458,40.0457,40.3993,266405.0
2020-02-19 10:30:00,43.41,43.63,43.4,43.55,262258.0,40.39,40.5947,40.3807,40.5202,262258.0
2020-02-19 11:00:00,43.55,43.56,43.29,43.31,127751.0,40.5202,40.5296,40.2783,40.2969,127751.0
2020-02-19 11:30:00,43.31,43.45,43.18,43.44,102931.0,40.2969,40.4272,40.176,40.4179,102931.0
2020-02-19 12:00:00,43.46,43.5,43.37,43.5,107659.0,40.4365,40.4737,40.3528,40.4737,107659.0
2020-02-19 12:30:00,43.51,43.58,43.45,43.56,106640.0,40.483,40.5482,40.4272,40.5296,106640.0
2020-02-19 13:00:00,43.55,43.7,43.5,43.68,119569.0,40.5202,40.6598,40.4737,40.6412,119569.0
2020-02-19 13:30:00,43.68,43.76,43.63,43.72,113201.0,40.6412,40.7156,40.5947,40.6784,113201.0
2020-02-19 14:00:00,43.73,43.81,43.56,43.75,153297.0,40.6877,40.7622,40.5296,40.7063,153297.0
2020-02-19 14:30:00,43.75,43.82,43.69,43.73,162673.0,40.7063,40.7715,40.6505,40.6877,162673.0
2020-02-19 15:00:00,43.73,43.82,43.71,43.81,231358.0,40.6877,40.7715,40.6691,40.7622,231358.0
2020-02-19 15:30:00,43.81,44.05,43.81,44.02,895995.0,40.7622,40.9855,40.7622,40.9576,895995.0
2020-02-20 09:30:00,43.8,44.16,43.69,44.16,333253.0,40.7529,41.0878,40.6505,41.0878,333253.0
2020-02-20 10:00:00,44.16,44.32,44.03,44.25,246926.0,41.0878,41.2367,40.9669,41.1716,246926.0
2020-02-20 10:30:00,44.27,44.4,43.55,43.76,355982.0,41.1902,41.3111,40.5202,40.7156,355982.0
2020-02-20 11:00:00,43.76,44.04,43.76,43.83,131055.0,40.7156,40.9762,40.7156,40.7808,131055.0
2020-02-20 11:30:00,43.84,43.98,43.47,43.63,256880.0,40.7901,40.9203,40.4458,40.5947,256880.0
2020-02-20 12:00:00,43.63,43.68,43.46,43.67,84849.0,40.5947,40.6412,40.4365,40.6319,84849.0
2020-02-20 12:30:00,43.67,43.69,43.31,43.33,93630.0,40.6319,40.6505,40.2969,40.3156,93630.0
2020-02-20 13:00:00,43.33,43.71,43.29,43.59,162775.0,40.3156,40.6691,40.2783,40.5575,162775.0
2020-02-20 13:30:00,43.61,43.79,43.61,43.74,67704.0,40.5761,40.7436,40.5761,40.697,67704.0
2020-02-20 14:00:00,43.75,43.75,43.58,43.75,44009.0,40.7063,40.7063,40.5482,40.7063,44009.0
2020-02-20 14:30:00,43.77,43.93,43.71,43.91,70093.0,40.7249,40.8738,40.6691,40.8552,70093.0
2020-02-20 15:00:00,43.92,43.95,43.84,43.84,109651.0,40.8645,40.8924,40.7901,40.7901,109651.0
2020-02-20 15:30:00,43.85,43.85,43.6,43.72,528530.0,40.7994,40.7994,40.5668,40.6784,528530.0
2020-02-21 09:30:00,44.53,44.81,44.31,44.67,529116.0,41.4321,41.6926,41.2274,41.5623,529116.0
2020-02-21 10:00:00,44.69,45.07,44.64,44.75,365477.0,41.5809,41.9345,41.5344,41.6368,365477.0
2020-02-21 10:30:00,44.74,44.99,44.66,44.78,298041.0,41.6275,41.8601,41.553,41.6647,298041.0
2020-02-21 11:00:00,44.78,44.94,44.74,44.87,239983.0,41.6647,41.8135,41.6275,41.7484,239983.0
2020-02-21 11:30:00,44.88,44.88,44.57,44.72,208120.0,41.7577,41.7577,41.4693,41.6089,208120.0
2020-02-21 12:00:00,44.72,44.78,44.57,44.76,159032.0,41.6089,41.6647,41.4693,41.6461,159032.0
2020-02-21 12:30:00,44.76,44.81,44.6,44.6,160514.0,41.6461,41.6926,41.4972,41.4972,160514.0
2020-02-21 13:00:00,44.61,44.8,44.57,44.8,133379.0,41.5065,41.6833,41.4693,41.6833,133379.0
2020-02-21 13:30:00,44.8,44.98,44.77,44.86,166841.0,41.6833,41.8508,41.6554,41.7391,166841.0
2020-02-21 14:00:00,44.86,44.9,44.76,44.88,127497.0,41.7391,41.7763,41.6461,41.7577,127497.0
2020-02-21 14:30:00,44.88,44.92,44.8,44.88,147488.0,41.7577,41.7949,41.6833,41.7577,147488.0
2020-02-21 15:00:00,44.88,44.97,44.85,44.96,213006.0,41.7577,41.8415,41.7298,41.8322,213006.0
2020-02-21 15:30:00,44.97,45.01,44.88,44.97,1197874.0,41.8415,41.8787,41.7577,41.8415,1197874.0
2020-02-24 09:30:00,46.4,46.41,45.28,45.46,1002198.0,43.172,43.1813,42.1299,42.2974,1002198.0
2020-02-24 10:00:00,45.47,45.88,45.28,45.87,254442.0,42.3067,42.6882,42.1299,42.6788,254442.0
2020-02-24 10:30:00,45.88,45.97,45.4,45.57,264223.0,42.6882,42.7719,42.2415,42.3997,264223.0
2020-02-24 11:00:00,45.58,45.66,45.42,45.61,187444.0,42.409,42.4835,42.2602,42.4369,187444.0
2020-02-24 11:30:00,45.6,45.83,45.58,45.75,164125.0,42.4276,42.6416,42.409,42.5672,164125.0
2020-02-24 12:00:00,45.75,45.95,45.66,45.9,248548.0,42.5672,42.7533,42.4835,42.7068,248548.0
2020-02-24 12:30:00,45.9,46.06,45.81,46.06,169710.0,42.7068,42.8556,42.623,42.8556,169710.0
2020-02-24 13:00:00,46.06,46.22,45.93,46.01,223173.0,42.8556,43.0045,42.7347,42.8091,223173.0
2020-02-24 13:30:00,46.0,46.01,45.7,45.88,198317.0,42.7998,42.8091,42.5207,42.6882,198317.0
2020-02-24 14:00:00,45.88,45.9,44.94,45.01,484870.0,42.6882,42.7068,41.8135,41.8787,484870.0
2020-02-24 14:30:00,45.01,45.11,44.29,44.43,598162.0,41.8787,41.9717,41.2088,41.339,598162.0
2020-02-24 15:00:00,44.42,44.67,44.34,44.63,599642.0,41.3297,41.5623,41.2553,41.5251,599642.0
2020-02-24 15:30:00,44.63,45.0,44.57,44.9,1038716.0,41.5251,41.8694,41.4693,41.7763,1038716.0
2020-02-25 09:30:00,44.16,44.67,43.86,44.35,358982.0,41.0878,41.5623,40.8087,41.2646,358982.0
2020-02-25 10:00:00,44.36,44.62,44.16,44.49,293495.0,41.2739,41.5158,41.0878,41.3949,293495.0
2020-02-25 10:30:00,44.48,44.81,44.39,44.77,204953.0,41.3856,41.6926,41.3018,41.6554,204953.0
2020-02-25 11:00:00,44.77,44.9,44.25,44.3,224290.0,41.6554,41.7763,41.1716,41.2181,224290.0
2020-02-25 11:30:00,44.29,44.42,43.83,43.96,214442.0,41.2088,41.3297,40.7808,40.9017,214442.0
2020-02-25 12:00:00,43.94,44.03,43.8,44.01,188946.0,40.8831,40.9669,40.7529,40.9482,188946.0
2020-02-25 12:30:00,44.01,44.13,43.86,44.13,146776.0,40.9482,41.0599,40.8087,41.0599,146776.0
2020-02-25 13:00:00,44.12,44.19,44.0,44.05,215977.0,41.0506,41.1157,40.9389,40.9855,215977.0
2020-02-25 13:30:00,44.05,44.1,43.8,43.82,158346.0,40.9855,41.032,40.7529,40.7715,158346.0
2020-02-25 14:00:00,43.82,43.85,43.35,43.42,298674.0,40.7715,40.7994,40.3342,40.3993,298674.0
2020-02-25 14:30:00,43.42,43.82,43.33,43.7,347241.0,40.3993,40.7715,40.3156,40.6598,347241.0
2020-02-25 15:00:00,43.69,43.7,43.26,43.27,500034.0,40.6505,40.6598,40.2504,40.2597,500034.0
2020-02-25 15:30:00,43.27,43.32,42.41,42.86,1775349.0,40.2597,40.3063,39.4596,39.8783,1775349.0
2020-02-26 09:30:00,42.67,43.07,42.35,43.07,655169.0,39.7015,40.0736,39.4037,40.0736,655169.0
2020-02-26 10:00:00,43.09,43.1,42.48,42.85,324314.0,40.0923,40.1016,39.5247,39.8689,324314.0
2020-02-26 10:30:00,42.84,43.04,42.66,42.95,216769.0,39.8596,40.0457,39.6922,39.962,216769.0
2020-02-26 11:00:00,42.98,43.28,42.91,43.17,135538.0,39.9899,40.269,39.9248,40.1667,135538.0
2020-02-26 11:30:00,43.16,43.39,43.07,43.36,118909.0,40.1574,40.3714,40.0736,40.3435,118909.0
2020-02-26 12:00:00,43.34,43.35,43.1,43.17,132211.0,40.3249,40.3342,40.1016,40.1667,132211.0
2020-02-26 12:30:00,43.16,43.31,43.09,43.09,125437.0,40.1574,40.2969,40.0923,40.0923,125437.0
2020-02-26 13:00:00,43.1,43.23,42.95,43.05,102920.0,40.1016,40.2225,39.962,40.055,102920.0
2020-02-26 13:30:00,43.05,43.25,42.98,43.04,202281.0,40.055,40.2411,39.9899,40.0457,202281.0
2020-02-26 14:00:00,43.03,43.1,42.98,43.07,171479.0,40.0364,40.1016,39.9899,40.0736,171479.0
2020-02-26 14:30:00,43.05,43.23,42.95,43.11,139507.0,40.055,40.2225,39.962,40.1109,139507.0
2020-02-26 15:00:00,43.1,43.18,42.9,42.9,185195.0,40.1016,40.176,39.9155,39.9155,185195.0
2020-02-26 15:30:00,42.89,42.99,42.68,42.68,509450.0,39.9062,39.9992,39.7108,39.7108,509450.0
2020-02-27 09:30:00,43.26,43.33,42.53,42.56,544746.0,40.2504,40.3156,39.5712,39.5991,544746.0
2020-02-27 10:00:00,42.54,42.61,41.73,42.17,603501.0,39.5805,39.6456,38.8269,39.2363,603501.0
2020-02-27 10:30:00,42.17,42.28,41.48,41.57,441379.0,39.2363,39.3386,38.5943,38.678,441379.0
2020-02-27 11:00:00,41.55,41.94,41.53,41.78,333710.0,38.6594,39.0223,38.6408,38.8734,333710.0
2020-02-27 11:30:00,41.79,41.93,41.64,41.76,316887.0,38.8827,39.013,38.7431,38.8548,316887.0
2020-02-27 12:00:00,41.78,41.8,41.24,41.36,322638.0,38.8734,38.892,38.371,38.4826,322638.0
2020-02-27 12:30:00,41.36,41.38,40.95,41.1,464663.0,38.4826,38.5012,38.1011,38.2407,464663.0
2020-02-27 13:00:00,41.1,41.32,40.97,40.97,409431.0,38.2407,38.4454,38.1197,38.1197,409431.0
2020-02-27 13:30:00,40.98,41.04,40.83,40.96,531250.0,38.129,38.1849,37.9895,38.1104,531250.0
2020-02-27 14:00:00,40.96,41.08,40.79,40.81,300413.0,38.1104,38.2221,37.9523,37.9709,300413.0
2020-02-27 14:30:00,40.81,40.84,40.38,40.53,455061.0,37.9709,37.9988,37.5708,37.7103,455061.0
2020-02-27 15:00:00,40.52,40.72,40.15,40.24,751086.0,37.701,37.8871,37.3568,37.4405,751086.0
2020-02-27 15:30:00,40.24,40.33,39.76,39.89,2177599.0,37.4405,37.5243,36.9939,37.1149,2177599.0
2020-02-28 09:30:00,37.8,38.01,36.78,36.91,1494880.0,35.1703,35.3657,34.2212,34.3422,1494880.0
2020-02-28 10:00:00,36.9,36.9,35.26,36.28,1907514.0,34.3329,34.3329,32.807,33.756,1907514.0
2020-02-28 10:30:00,36.28,36.47,35.72,35.94,1310480.0,33.756,33.9328,33.235,33.4397,1310480.0
2020-02-28 11:00:00,35.94,36.86,35.82,36.74,909917.0,33.4397,34.2957,33.328,34.184,909917.0
2020-02-28 11:30:00,36.73,37.57,36.63,36.65,721452.0,34.1747,34.9563,34.0817,34.1003,721452.0
2020-02-28 12:00:00,36.64,36.81,36.38,36.53,485823.0,34.091,34.2491,33.8491,33.9886,485823.0
2020-02-28 12:30:00,36.53,36.73,35.8,36.12,690025.0,33.9886,34.1747,33.3094,33.6072,690025.0
2020-02-28 13:00:00,36.12,36.25,35.74,35.8,708740.0,33.6072,33.7281,33.2536,33.3094,708740.0
2020-02-28 13:30:00,35.78,36.12,35.73,35.76,727635.0,33.2908,33.6072,33.2443,33.2722,727635.0
2020-02-28 14:00:00,35.76,35.81,35.35,35.37,816060.0,33.2722,33.3187,32.8907,32.9093,816060.0
2020-02-28 14:30:00,35.38,36.79,35.33,36.34,826814.0,32.9186,34.2305,32.8721,33.8118,826814.0
2020-02-28 15:00:00,36.32,36.47,36.05,36.24,644567.0,33.7932,33.9328,33.542,33.7188,644567.0
2020-02-28 15:30:00,36.23,36.33,35.82,36.09,1381293.0,33.7095,33.8025,33.328,33.5792,1381293.0
2020-03-02 09:30:00,37.42,37.73,36.96,37.36,963315.0,34.8167,35.1051,34.3887,34.7609,963315.0
2020-03-02 10:00:00,37.34,38.17,37.28,37.77,386471.0,34.7423,35.5145,34.6865,35.1424,386471.0
2020-03-02 10:30:00,37.77,37.94,37.53,37.72,241393.0,35.1424,35.3005,34.9191,35.0958,241393.0
2020-03-02 11:00:00,37.68,38.13,37.68,37.92,233150.0,35.0586,35.4773,35.0586,35.2819,233150.0
2020-03-02 11:30:00,37.93,38.16,37.86,38.14,148757.0,35.2912,35.5052,35.2261,35.4866,148757.0
2020-03-02 12:00:00,38.15,38.15,37.8,37.97,156588.0,35.4959,35.4959,35.1703,35.3284,156588.0
2020-03-02 12:30:00,37.99,38.09,37.82,37.86,108845.0,35.3471,35.4401,35.1889,35.2261,108845.0
2020-03-02 13:00:00,37.87,37.92,37.57,37.59,137812.0,35.2354,35.2819,34.9563,34.9749,137812.0
2020-03-02 13:30:00,37.59,37.63,37.36,37.59,151387.0,34.9749,35.0121,34.7609,34.9749,151387.0
2020-03-02 14:00:00,37.58,37.94,37.58,37.89,101207.0,34.9656,35.3005,34.9656,35.254,101207.0
2020-03-02 14:30:00,37.89,37.89,37.54,37.65,127784.0,35.254,35.254,34.9284,35.0307,127784.0
2020-03-02 15:00:00,37.66,37.85,37.62,37.78,116462.0,35.04,35.2168,35.0028,35.1517,116462.0
2020-03-02 15:30:00,37.79,38.1,37.76,38.1,684961.0,35.161,35.4494,35.1331,35.4494,684961.0
2020-03-03 09:30:00,38.85,38.88,38.16,38.67,393220.0,36.1472,36.1751,35.5052,35.9797,393220.0
2020-03-03 10:00:00,38.67,40.0,38.67,39.66,972772.0,35.9797,37.2172,35.9797,36.9009,972772.0
2020-03-03 10:30:00,39.64,40.94,39.64,40.56,684747.0,36.8823,38.0918,36.8823,37.7383,684747.0
2020-03-03 11:00:00,40.56,40.74,40.22,40.45,647407.0,37.7383,37.9057,37.4219,37.6359,647407.0
2020-03-03 11:30:00,40.46,41.07,40.41,40.9,568465.0,37.6452,38.2128,37.5987,38.0546,568465.0
2020-03-03 12:00:00,40.9,41.26,40.7,41.26,410388.0,38.0546,38.3896,37.8685,38.3896,410388.0
2020-03-03 12:30:00,41.26,41.29,40.87,41.08,293462.0,38.3896,38.4175,38.0267,38.2221,293462.0
2020-03-03 13:00:00,41.09,41.24,40.95,41.04,356303.0,38.2314,38.371,38.1011,38.1849,356303.0
2020-03-03 13:30:00,41.03,41.06,39.54,39.63,634079.0,38.1756,38.2035,36.7892,36.873,634079.0
2020-03-03 14:00:00,39.64,39.64,38.06,39.41,1112809.0,36.8823,36.8823,35.4122,36.6683,1112809.0
2020-03-03 14:30:00,39.45,39.81,38.51,38.89,744379.0,36.7055,37.0404,35.8309,36.1844,744379.0
2020-03-03 15:00:00,38.88,39.65,38.87,39.6,451403.0,36.1751,36.8916,36.1658,36.845,451403.0
2020-03-03 15:30:00,39.61,39.81,39.13,39.72,1323791.0,36.8544,37.0404,36.4077,36.9567,1323791.0
2020-03-04 09:30:00,40.29,40.5,39.67,39.94,421418.0,37.487,37.6824,36.9102,37.1614,421418.0
2020-03-04 10:00:00,39.97,39.99,39.16,39.16,317974.0,37.1893,37.2079,36.4357,36.4357,317974.0
2020-03-04 10:30:00,39.17,39.81,39.12,39.72,183829.0,36.445,37.0404,36.3984,36.9567,183829.0
2020-03-04 11:00:00,39.72,39.89,39.32,39.37,123537.0,36.9567,37.1149,36.5845,36.6311,123537.0
2020-03-04 11:30:00,39.38,39.51,39.22,39.36,102826.0,36.6404,36.7613,36.4915,36.6217,102826.0
2020-03-04 12:00:00,39.37,39.78,39.31,39.77,100556.0,36.6311,37.0125,36.5752,37.0032,100556.0
2020-03-04 12:30:00,39.76,39.76,39.37,39.57,84325.0,36.9939,36.9939,36.6311,36.8171,84325.0
2020-03-04 13:00:00,39.57,39.7,39.46,39.52,67547.0,36.8171,36.9381,36.7148,36.7706,67547.0
2020-03-04 13:30:00,39.53,39.63,39.25,39.33,67008.0,36.7799,36.873,36.5194,36.5938,67008.0
2020-03-04 14:00:00,39.33,39.45,39.25,39.45,50165.0,36.5938,36.7055,36.5194,36.7055,50165.0
2020-03-04 14:30:00,39.45,39.77,39.4,39.74,75799.0,36.7055,37.0032,36.659,36.9753,75799.0
2020-03-04 15:00:00,39.73,40.1,39.69,39.99,125624.0,36.966,37.3103,36.9288,37.2079,125624.0
2020-03-04 15:30:00,39.99,40.2,39.83,40.19,556793.0,37.2079,37.4033,37.059,37.394,556793.0
2020-03-05 09:30:00,40.59,40.77,40.2,40.28,268293.0,37.7662,37.9337,37.4033,37.4777,268293.0
2020-03-05 10:00:00,40.3,40.39,39.75,39.93,175089.0,37.4964,37.5801,36.9846,37.1521,175089.0
2020-03-05 10:30:00,39.94,40.5,39.81,40.47,90557.0,37.1614,37.6824,37.0404,37.6545,90557.0
2020-03-05 11:00:00,40.48,40.54,39.93,40.08,113686.0,37.6638,37.7197,37.1521,37.2917,113686.0
2020-03-05 11:30:00,40.09,40.46,40.03,40.4,130639.0,37.301,37.6452,37.2451,37.5894,130639.0
2020-03-05 12:00:00,40.42,40.63,40.36,40.54,128268.0,37.608,37.8034,37.5522,37.7197,128268.0
2020-03-05 12:30:00,40.55,40.88,40.48,40.87,113244.0,37.729,38.036,37.6638,38.0267,113244.0
2020-03-05 13:00:00,40.87,41.15,40.79,41.05,130423.0,38.0267,38.2872,37.9523,38.1942,130423.0
2020-03-05 13:30:00,41.05,41.09,40.68,40.79,121541.0,38.1942,38.2314,37.8499,37.9523,121541.0
2020-03-05 14:00:00,40.8,40.99,40.77,40.86,82785.0,37.9616,38.1383,37.9337,38.0174,82785.0
2020-03-05 14:30:00,40.87,41.04,40.73,40.99,109159.0,38.0267,38.1849,37.8964,38.1383,109159.0
2020-03-05 15:00:00,41.0,41.0,40.64,40.84,193367.0,38.1477,38.1477,37.8127,37.9988,193367.0
2020-03-05 15:30:00,40.84,40.97,40.81,40.92,766970.0,37.9988,38.1197,37.9709,38.0732,766970.0
2020-03-06 09:30:00,41.06,41.14,39.83,40.22,580614.0,38.2035,38.2779,37.059,37.4219,580614.0
2020-03-06 10:00:00,40.24,40.5,38.85,39.13,449374.0,37.4405,37.6824,36.1472,36.4077,449374.0
2020-03-06 10:30:00,39.15,39.5,38.84,39.35,390997.0,36.4264,36.752,36.1379,36.6124,390997.0
2020-03-06 11:00:00,39.35,39.59,39.23,39.42,255230.0,36.6124,36.8357,36.5008,36.6776,255230.0
2020-03-06 11:30:00,39.44,39.51,39.04,39.27,171307.0,36.6962,36.7613,36.324,36.538,171307.0
2020-03-06 12:00:00,39.26,39.5,39.2,39.34,112435.0,36.5287,36.752,36.4729,36.6031,112435.0
2020-03-06 12:30:00,39.33,39.38,39.17,39.21,106692.0,36.5938,36.6404,36.445,36.4822,106692.0
2020-03-06 13:00:00,39.21,39.62,39.14,39.58,140593.0,36.4822,36.8637,36.4171,36.8264,140593.0
2020-03-06 13:30:00,39.57,39.86,39.45,39.63,191640.0,36.8171,37.087,36.7055,36.873,191640.0
2020-03-06 14:00:00,39.61,40.13,39.5,40.13,142221.0,36.8544,37.3382,36.752,37.3382,142221.0
2020-03-06 14:30:00,40.12,40.13,39.62,39.85,114061.0,37.3289,37.3382,36.8637,37.0777,114061.0
2020-03-06 15:00:00,39.86,40.1,39.49,39.65,278259.0,37.087,37.3103,36.7427,36.8916,278259.0
2020-03-06 15:30:00,39.66,40.18,39.54,40.09,758499.0,36.9009,37.3847,36.7892,37.301,758499.0
2020-03-09 09:30:00,38.04,38.59,36.55,38.16,234803.0,35.3936,35.9053,34.0072,35.5052,234803.0
2020-03-09 10:00:00,38.11,38.54,37.45,37.57,364870.0,35.4587,35.8588,34.8446,34.9563,364870.0
2020-03-09 10:30:00,37.56,38.35,37.47,38.11,127408.0,34.947,35.682,34.8632,35.4587,127408.0
2020-03-09 11:00:00,38.11,38.27,37.68,37.83,175132.0,35.4587,35.6076,35.0586,35.1982,175132.0
2020-03-09 11:30:00,37.82,38.58,37.71,38.43,151797.0,35.1889,35.896,35.0865,35.7564,151797.0
2020-03-09 12:00:00,38.42,38.87,38.29,38.47,72744.0,35.7471,36.1658,35.6262,35.7937,72744.0
2020-03-09 12:30:00,38.45,38.6,38.19,38.27,78223.0,35.7751,35.9146,35.5331,35.6076,78223.0
2020-03-09 13:00:00,38.28,38.44,38.17,38.34,65679.0,35.6169,35.7657,35.5145,35.6727,65679.0
2020-03-09 13:30:00,38.33,38.38,37.65,37.68,119517.0,35.6634,35.7099,35.0307,35.0586,119517.0
2020-03-09 14:00:00,37.67,37.8,37.47,37.59,251238.0,35.0493,35.1703,34.8632,34.9749,251238.0
2020-03-09 14:30:00,37.59,37.76,37.28,37.39,254855.0,34.9749,35.1331,34.6865,34.7888,254855.0
2020-03-09 15:00:00,37.38,37.63,37.28,37.39,314885.0,34.7795,35.0121,34.6865,34.7888,314885.0
2020-03-09 15:30:00,37.38,37.41,37.05,37.06,558914.0,34.7795,34.8074,34.4725,34.4818,558914.0
2020-03-10 09:30:00,37.57,38.11,37.11,37.15,301220.0,34.9563,35.4587,34.5283,34.5655,301220.0
2020-03-10 10:00:00,37.11,37.41,36.68,36.8,185355.0,34.5283,34.8074,34.1282,34.2398,185355.0
2020-03-10 10:30:00,36.81,37.17,36.55,37.0,165121.0,34.2491,34.5841,34.0072,34.4259,165121.0
2020-03-10 11:00:00,36.98,36.98,35.97,36.24,139638.0,34.4073,34.4073,33.4676,33.7188,139638.0
2020-03-10 11:30:00,36.2,36.42,35.8,35.95,194113.0,33.6816,33.8863,33.3094,33.449,194113.0
2020-03-10 12:00:00,35.92,36.68,35.92,36.4,165983.0,33.4211,34.1282,33.4211,33.8677,165983.0
2020-03-10 12:30:00,36.38,36.62,36.17,36.58,96218.0,33.8491,34.0724,33.6537,34.0351,96218.0
2020-03-10 13:00:00,36.56,36.64,36.27,36.52,98464.0,34.0165,34.091,33.7467,33.9793,98464.0
2020-03-10 13:30:00,36.48,36.63,35.96,36.01,179142.0,33.9421,34.0817,33.4583,33.5048,179142.0
2020-03-10 14:00:00,36.03,36.19,35.87,35.98,150200.0,33.5234,33.6723,33.3745,33.4769,150200.0
2020-03-10 14:30:00,35.99,36.77,35.97,36.59,162947.0,33.4862,34.2119,33.4676,34.0445,162947.0
2020-03-10 15:00:00,36.59,37.2,36.52,37.18,191444.0,34.0445,34.612,33.9793,34.5934,191444.0
2020-03-10 15:30:00,37.18,37.43,36.79,37.41,603778.0,34.5934,34.826,34.2305,34.8074,603778.0
2020-03-11 09:30:00,36.49,36.75,36.18,36.62,487473.0,33.9514,34.1933,33.663,34.0724,487473.0
2020-03-11 10:00:00,36.59,36.8,35.99,36.0,282300.0,34.0445,34.2398,33.4862,33.4955,282300.0
2020-03-11 10:30:00,35.99,36.11,35.8,36.11,330658.0,33.4862,33.5978,33.3094,33.5978,330658.0
2020-03-11 11:00:00,36.11,36.23,35.78,35.9,165488.0,33.5978,33.7095,33.2908,33.4025,165488.0
2020-03-11 11:30:00,35.89,35.97,35.69,35.91,131746.0,33.3932,33.4676,33.2071,33.4118,131746.0
2020-03-11 12:00:00,35.94,36.02,35.79,35.84,110209.0,33.4397,33.5141,33.3001,33.3466,110209.0
2020-03-11 12:30:00,35.83,35.89,35.19,35.34,255522.0,33.3373,33.3932,32.7419,32.8814,255522.0
2020-03-11 13:00:00,35.35,35.57,35.25,35.43,108448.0,32.8907,33.0954,32.7977,32.9652,108448.0
2020-03-11 13:30:00,35.45,35.52,35.22,35.32,134532.0,32.9838,33.0489,32.7698,32.8628,134532.0
2020-03-11 14:00:00,35.31,35.31,34.62,34.67,328082.0,32.8535,32.8535,32.2115,32.258,328082.0
2020-03-11 14:30:00,34.66,34.68,34.02,34.03,402307.0,32.2487,32.2673,31.6532,31.6626,402307.0
2020-03-11 15:00:00,34.02,34.1,33.03,33.34,1202225.0,31.6532,31.7277,30.7321,31.0206,1202225.0
2020-03-11 15:30:00,33.31,33.84,33.26,33.48,1094312.0,30.9926,31.4858,30.9461,31.1508,1094312.0
2020-03-12 09:30:00,29.9,31.36,28.7,31.36,793955.0,27.8199,29.1783,26.7034,29.1783,793955.0
2020-03-12 10:00:00,31.5,31.51,29.57,30.38,856570.0,29.3086,29.3179,27.5128,28.2665,856570.0
2020-03-12 10:30:00,30.39,31.04,30.18,31.04,368308.0,28.2758,28.8806,28.0804,28.8806,368308.0
2020-03-12 11:00:00,31.05,31.06,30.0,30.02,347212.0,28.8899,28.8992,27.9129,27.9315,347212.0
2020-03-12 11:30:00,30.01,30.01,29.21,29.65,554548.0,27.9222,27.9222,27.1779,27.5873,554548.0
2020-03-12 12:00:00,29.66,30.04,29.51,29.97,247844.0,27.5966,27.9501,27.457,27.885,247844.0
2020-03-12 12:30:00,29.98,31.05,29.65,30.97,354828.0,27.8943,28.8899,27.5873,28.8154,354828.0
2020-03-12 13:00:00,30.97,32.12,30.2,30.33,660417.0,28.8154,29.8854,28.099,28.22,660417.0
2020-03-12 13:30:00,30.33,30.55,29.73,30.18,546726.0,28.22,28.4247,27.6617,28.0804,546726.0
2020-03-12 14:00:00,30.18,30.18,29.25,29.27,520383.0,28.0804,28.0804,27.2151,27.2337,520383.0
2020-03-12 14:30:00,29.27,29.45,28.9,29.04,377613.0,27.2337,27.4012,26.8894,27.0197,377613.0
2020-03-12 15:00:00,29.03,29.06,27.93,27.93,728971.0,27.0104,27.0383,25.9869,25.9869,728971.0
2020-03-12 15:30:00,27.93,27.93,24.91,25.03,3609621.0,25.9869,25.9869,23.177,23.2887,3609621.0
2020-03-13 09:30:00,29.3,29.66,25.58,26.15,745370.0,27.2616,27.5966,23.8004,24.3308,745370.0
2020-03-13 10:00:00,26.15,28.62,25.67,27.43,383541.0,24.3308,26.6289,23.8842,25.5217,383541.0
2020-03-13 10:30:00,27.45,27.61,27.0,27.1,173947.0,25.5403,25.6892,25.1216,25.2147,173947.0
2020-03-13 11:00:00,27.08,27.7,26.61,26.69,155695.0,25.1961,25.7729,24.7588,24.8332,155695.0
2020-03-13 11:30:00,26.69,26.75,24.96,25.91,307791.0,24.8332,24.889,23.2235,24.1075,307791.0
2020-03-13 12:00:00,25.9,25.96,25.2,25.62,240872.0,24.0982,24.154,23.4468,23.8376,240872.0
2020-03-13 12:30:00,25.61,26.28,25.37,26.0,307537.0,23.8283,24.4517,23.605,24.1912,307537.0
2020-03-13 13:00:00,25.99,25.99,25.32,25.32,197203.0,24.1819,24.1819,23.5585,23.5585,197203.0
2020-03-13 13:30:00,25.32,25.62,24.89,25.44,317532.0,23.5585,23.8376,23.1584,23.6702,317532.0
2020-03-13 14:00:00,25.44,26.1,25.44,25.69,291672.0,23.6702,24.2842,23.6702,23.9028,291672.0
2020-03-13 14:30:00,25.69,25.69,24.92,24.92,265903.0,23.9028,23.9028,23.1863,23.1863,265903.0
2020-03-13 15:00:00,24.92,25.19,24.03,24.25,450354.0,23.1863,23.4375,22.3582,22.5629,450354.0
2020-03-13 15:30:00,24.26,24.28,19.52,21.97,5484545.0,22.5722,22.5909,18.162,20.4416,5484545.0
2020-03-16 09:30:00,19.8,21.28,19.79,21.28,877796.0,18.4225,19.7996,18.4132,19.7996,877796.0
2020-03-16 10:00:00,22.0,23.99,21.5,23.8,907444.0,20.4695,22.321,20.0043,22.1442,907444.0
2020-03-16 10:30:00,23.82,25.48,23.5,24.81,874409.0,22.1629,23.7074,21.8651,23.084,874409.0
2020-03-16 11:00:00,24.8,25.42,23.77,25.4,421572.0,23.0747,23.6515,22.1163,23.6329,421572.0
2020-03-16 11:30:00,25.46,25.53,24.65,25.03,342967.0,23.6888,23.7539,22.9351,23.2887,342967.0
2020-03-16 12:00:00,25.04,25.45,24.92,25.18,250622.0,23.298,23.6795,23.1863,23.4282,250622.0
2020-03-16 12:30:00,25.23,25.72,25.17,25.56,315196.0,23.4748,23.9307,23.4189,23.7818,315196.0
2020-03-16 13:00:00,25.55,25.89,25.12,25.24,323204.0,23.7725,24.0888,23.3724,23.4841,323204.0
2020-03-16 13:30:00,25.2,25.5,24.66,25.16,393947.0,23.4468,23.726,22.9444,23.4096,393947.0
2020-03-16 14:00:00,25.14,25.4,24.9,25.13,348232.0,23.391,23.6329,23.1677,23.3817,348232.0
2020-03-16 14:30:00,25.12,26.09,25.06,25.81,464889.0,23.3724,24.2749,23.3166,24.0144,464889.0
2020-03-16 15:00:00,25.85,27.84,25.63,27.11,1013255.0,24.0516,25.9032,23.8469,25.224,1013255.0
2020-03-16 15:30:00,27.11,27.36,25.4,26.84,3331133.0,25.224,25.4566,23.6329,24.9728,3331133.0
2020-03-17 09:30:00,27.01,28.93,27.01,27.88,619012.0,25.1309,26.9174,25.1309,25.9404,619012.0
2020-03-17 10:00:00,27.9,30.94,27.9,30.69,381508.0,25.959,28.7875,25.959,28.5549,381508.0
2020-03-17 10:30:00,30.57,32.27,29.78,31.95,606698.0,28.4433,30.025,27.7082,29.7273,606698.0
2020-03-17 11:00:00,31.94,32.9,31.07,31.07,601634.0,29.718,30.6112,28.9085,28.9085,601634.0
2020-03-17 11:30:00,31.07,32.14,29.61,30.39,421400.0,28.9085,29.904,27.55,28.2758,421400.0
2020-03-17 12:00:00,30.52,31.4,29.69,30.16,173647.0,28.3967,29.2155,27.6245,28.0618,173647.0
2020-03-17 12:30:00,30.11,30.82,28.57,30.37,156991.0,28.0153,28.6759,26.5824,28.2572,156991.0
2020-03-17 13:00:00,30.41,30.48,29.05,29.67,118899.0,28.2944,28.3595,27.029,27.6059,118899.0
2020-03-17 13:30:00,29.69,31.15,29.36,31.07,134741.0,27.6245,28.9829,27.3174,28.9085,134741.0
2020-03-17 14:00:00,31.08,31.45,30.38,31.39,184138.0,28.9178,29.262,28.2665,29.2062,184138.0
2020-03-17 14:30:00,31.37,31.42,30.42,30.65,211788.0,29.1876,29.2341,28.3037,28.5177,211788.0
2020-03-17 15:00:00,30.65,31.14,29.8,30.71,317328.0,28.5177,28.9736,27.7268,28.5735,317328.0
2020-03-17 15:30:00,30.71,33.11,30.71,32.9,2719649.0,28.5735,30.8066,28.5735,30.6112,2719649.0
2020-03-18 09:30:00,30.62,31.35,29.73,31.06,641496.0,28.4898,29.169,27.6617,28.8992,641496.0
2020-03-18 10:00:00,31.06,32.68,30.9,32.01,294616.0,28.8992,30.4065,28.7503,29.7831,294616.0
2020-03-18 10:30:00,32.04,32.16,30.25,30.35,234929.0,29.811,29.9226,28.1455,28.2386,234929.0
2020-03-18 11:00:00,30.34,31.15,30.17,31.04,197383.0,28.2293,28.9829,28.0711,28.8806,197383.0
2020-03-18 11:30:00,31.02,31.15,30.53,30.86,141413.0,28.862,28.9829,28.406,28.7131,141413.0
2020-03-18 12:00:00,30.86,30.87,29.34,29.41,255702.0,28.7131,28.7224,27.2988,27.364,255702.0
2020-03-18 12:30:00,29.44,29.67,28.3,28.69,179060.0,27.3919,27.6059,26.3312,26.6941,179060.0
2020-03-18 13:00:00,28.6,28.69,27.25,27.77,290643.0,26.6103,26.6941,25.3542,25.8381,290643.0
2020-03-18 13:30:00,27.77,29.1,27.64,28.25,254437.0,25.8381,27.0755,25.7171,26.2847,254437.0
2020-03-18 14:00:00,28.3,28.4,27.33,27.6,471734.0,26.3312,26.4242,25.4287,25.6799,471734.0
2020-03-18 14:30:00,27.6,28.49,27.5,28.21,502659.0,25.6799,26.508,25.5868,26.2474,502659.0
2020-03-18 15:00:00,28.26,28.36,26.59,27.14,810445.0,26.294,26.387,24.7401,25.2519,810445.0
2020-03-18 15:30:00,27.13,27.14,25.34,25.35,4049220.0,25.2426,25.2519,23.5771,23.5864,4049220.0
2020-03-19 09:30:00,25.07,25.86,24.09,25.56,1162282.0,23.3259,24.0609,22.4141,23.7818,1162282.0
2020-03-19 10:00:00,25.6,26.82,25.28,25.5,1095128.0,23.819,24.9541,23.5213,23.726,1095128.0
2020-03-19 10:30:00,25.5,25.53,24.06,24.06,462213.0,23.726,23.7539,22.3862,22.3862,462213.0
2020-03-19 11:00:00,24.1,25.47,24.09,25.47,189459.0,22.4234,23.6981,22.4141,23.6981,189459.0
2020-03-19 11:30:00,25.54,26.04,25.5,25.76,331856.0,23.7632,24.2284,23.726,23.9679,331856.0
2020-03-19 12:00:00,25.75,25.9,25.21,25.59,198505.0,23.9586,24.0982,23.4562,23.8097,198505.0
2020-03-19 12:30:00,25.59,26.17,25.46,25.73,47130.0,23.8097,24.3494,23.6888,23.94,47130.0
2020-03-19 13:00:00,25.78,26.61,25.74,26.53,104363.0,23.9865,24.7588,23.9493,24.6843,104363.0
2020-03-19 13:30:00,26.63,27.13,26.38,26.63,313973.0,24.7774,25.2426,24.5448,24.7774,313973.0
2020-03-19 14:00:00,26.66,26.76,26.22,26.58,471275.0,24.8053,24.8983,24.3959,24.7308,471275.0
2020-03-19 14:30:00,26.58,28.15,26.54,27.97,503029.0,24.7308,26.1916,24.6936,26.0241,503029.0
2020-03-19 15:00:00,27.96,31.79,27.95,30.77,1559633.0,26.0148,29.5784,26.0055,28.6293,1559633.0
2020-03-19 15:30:00,30.77,30.77,25.5,25.79,2590098.0,28.6293,28.6293,23.726,23.9958,2590098.0
2020-03-20 09:30:00,28.57,28.67,27.08,27.36,582203.0,26.5824,26.6754,25.1961,25.4566,582203.0
2020-03-20 10:00:00,27.4,28.23,27.4,27.85,386815.0,25.4938,26.2661,25.4938,25.9125,386815.0
2020-03-20 10:30:00,27.84,27.94,27.02,27.08,548588.0,25.9032,25.9962,25.1402,25.1961,548588.0
2020-03-20 11:00:00,27.1,27.45,26.66,26.82,649018.0,25.2147,25.5403,24.8053,24.9541,649018.0
2020-03-20 11:30:00,26.79,27.24,26.57,26.77,552600.0,24.9262,25.3449,24.7215,24.9076,552600.0
2020-03-20 12:00:00,26.76,26.78,26.05,26.34,437566.0,24.8983,24.9169,24.2377,24.5075,437566.0
2020-03-20 12:30:00,26.35,27.56,26.3,27.02,408955.0,24.5168,25.6427,24.4703,25.1402,408955.0
2020-03-20 13:00:00,27.0,27.16,26.45,26.52,483117.0,25.1216,25.2705,24.6099,24.675,483117.0
2020-03-20 13:30:00,26.53,26.77,26.01,26.07,422762.0,24.6843,24.9076,24.2005,24.2563,422762.0
2020-03-20 14:00:00,26.05,26.5,25.41,25.45,533810.0,24.2377,24.6564,23.6422,23.6795,533810.0
2020-03-20 14:30:00,25.42,25.96,25.32,25.39,599839.0,23.6515,24.154,23.5585,23.6236,599839.0
2020-03-20 15:00:00,25.39,26.37,25.34,26.37,870114.0,23.6236,24.5355,23.5771,24.5355,870114.0
2020-03-20 15:30:00,26.37,26.64,24.56,24.61,1494043.0,24.5355,24.7867,22.8514,22.8979,1494043.0
2020-03-23 09:30:00,26.49,26.74,25.67,26.62,892804.0,24.6471,24.8797,23.8842,24.7681,892804.0
2020-03-23 10:00:00,26.62,26.81,26.01,26.39,927440.0,24.7681,24.9448,24.2005,24.5541,927440.0
2020-03-23 10:30:00,26.39,26.83,26.26,26.47,461081.0,24.5541,24.9635,24.4331,24.6285,461081.0
2020-03-23 11:00:00,26.44,27.56,26.44,27.43,320765.0,24.6006,25.6427,24.6006,25.5217,320765.0
2020-03-23 11:30:00,27.43,27.56,26.77,27.37,384520.0,25.5217,25.6427,24.9076,25.4659,384520.0
2020-03-23 12:00:00,27.38,27.41,26.85,27.05,301277.0,25.4752,25.5031,24.9821,25.1681,301277.0
2020-03-23 12:30:00,27.09,27.53,26.85,27.41,278789.0,25.2054,25.6148,24.9821,25.5031,278789.0
2020-03-23 13:00:00,27.42,28.0,27.34,27.67,452785.0,25.5124,26.0521,25.438,25.745,452785.0
2020-03-23 13:30:00,27.65,28.39,27.4,28.09,732155.0,25.7264,26.4149,25.4938,26.1358,732155.0
2020-03-23 14:00:00,28.11,28.13,27.22,27.7,468836.0,26.1544,26.173,25.3263,25.7729,468836.0
2020-03-23 14:30:00,27.71,28.28,27.45,27.68,535880.0,25.7822,26.3126,25.5403,25.7543,535880.0
2020-03-23 15:00:00,27.71,28.39,27.71,28.25,859311.0,25.7822,26.4149,25.7822,26.2847,859311.0
2020-03-23 15:30:00,28.23,28.68,27.02,27.06,1727771.0,26.2661,26.6847,25.1402,25.1775,1727771.0
2020-03-24 09:30:00,31.84,31.9,30.15,30.63,1142483.0,29.6249,29.6807,28.0525,28.4991,1142483.0
2020-03-24 10:00:00,30.66,30.76,29.97,30.56,792616.0,28.527,28.62,27.885,28.434,792616.0
2020-03-24 10:30:00,30.59,30.61,29.95,30.21,763288.0,28.4619,28.4805,27.8664,28.1083,763288.0
2020-03-24 11:00:00,30.23,30.63,29.95,30.42,300422.0,28.1269,28.4991,27.8664,28.3037,300422.0
2020-03-24 11:30:00,30.41,31.09,30.39,30.96,604188.0,28.2944,28.9271,28.2758,28.8061,604188.0
2020-03-24 12:00:00,30.99,31.17,30.57,31.17,623003.0,28.834,29.0015,28.4433,29.0015,623003.0
2020-03-24 12:30:00,31.17,31.67,31.06,31.47,746375.0,29.0015,29.4667,28.8992,29.2806,746375.0
2020-03-24 13:00:00,31.47,31.53,30.83,31.41,585661.0,29.2806,29.3365,28.6852,29.2248,585661.0
2020-03-24 13:30:00,31.4,31.73,30.92,31.01,464964.0,29.2155,29.5226,28.7689,28.8527,464964.0
2020-03-24 14:00:00,30.99,31.46,30.87,31.17,697041.0,28.834,29.2713,28.7224,29.0015,697041.0
2020-03-24 14:30:00,31.2,31.5,31.05,31.47,538868.0,29.0294,29.3086,28.8899,29.2806,538868.0
2020-03-24 15:00:00,31.47,31.63,30.88,31.23,1329240.0,29.2806,29.4295,28.7317,29.0573,1329240.0
2020-03-24 15:30:00,31.24,32.47,31.11,32.03,3085761.0,29.0666,30.2111,28.9457,29.8017,3085761.0
2020-03-25 09:30:00,31.49,32.59,30.86,30.87,1130037.0,29.2993,30.3227,28.7131,28.7224,1130037.0
2020-03-25 10:00:00,30.89,32.61,30.74,32.29,950457.0,28.741,30.3413,28.6014,30.0436,950457.0
2020-03-25 10:30:00,32.29,32.35,31.5,31.76,203088.0,30.0436,30.0994,29.3086,29.5505,203088.0
2020-03-25 11:00:00,31.76,32.97,31.75,32.89,610045.0,29.5505,30.6763,29.5412,30.6019,610045.0
2020-03-25 11:30:00,32.88,33.09,32.31,33.06,458246.0,30.5926,30.7879,30.0622,30.76,458246.0
2020-03-25 12:00:00,33.06,33.66,32.72,33.56,401740.0,30.76,31.3183,30.4437,31.2252,401740.0
2020-03-25 12:30:00,33.55,34.29,33.35,34.26,391325.0,31.2159,31.9045,31.0299,31.8766,391325.0
2020-03-25 13:00:00,34.26,35.39,34.18,35.13,609678.0,31.8766,32.9279,31.8021,32.686,609678.0
2020-03-25 13:30:00,35.14,35.15,33.76,33.91,444435.0,32.6953,32.7046,31.4113,31.5509,444435.0
2020-03-25 14:00:00,33.94,34.19,33.28,34.04,1092515.0,31.5788,31.8114,30.9647,31.6719,1092515.0
2020-03-25 14:30:00,34.02,34.08,33.36,33.58,987398.0,31.6532,31.7091,31.0392,31.2439,987398.0
2020-03-25 15:00:00,33.59,34.99,33.56,34.64,981947.0,31.2532,32.5558,31.2252,32.2301,981947.0
2020-03-25 15:30:00,34.66,35.04,33.32,33.48,4193426.0,32.2487,32.6023,31.0019,31.1508,4193426.0
2020-03-26 09:30:00,34.71,35.2,34.07,34.4,570831.0,32.2952,32.7512,31.6998,32.0068,570831.0
2020-03-26 10:00:00,34.43,34.95,34.33,34.57,406299.0,32.0347,32.5185,31.9417,32.165,406299.0
2020-03-26 10:30:00,34.63,34.74,33.64,33.88,274316.0,32.2208,32.3232,31.2997,31.523,274316.0
2020-03-26 11:00:00,33.9,34.25,33.8,34.12,191558.0,31.5416,31.8672,31.4486,31.7463,191558.0
2020-03-26 11:30:00,34.11,34.23,32.73,32.83,329604.0,31.737,31.8486,30.453,30.546,329604.0
2020-03-26 12:00:00,32.84,33.41,32.08,33.29,325170.0,30.5553,31.0857,29.8482,30.974,325170.0
2020-03-26 12:30:00,33.29,33.29,32.65,32.93,264614.0,30.974,30.974,30.3786,30.6391,264614.0
2020-03-26 13:00:00,32.93,32.95,32.36,32.39,176322.0,30.6391,30.6577,30.1087,30.1366,176322.0
2020-03-26 13:30:00,32.44,32.96,32.24,32.86,195210.0,30.1832,30.667,29.9971,30.5739,195210.0
2020-03-26 14:00:00,32.9,33.01,32.45,32.55,115304.0,30.6112,30.7135,30.1925,30.2855,115304.0
2020-03-26 14:30:00,32.59,32.99,32.54,32.66,126300.0,30.3227,30.6949,30.2762,30.3879,126300.0
2020-03-26 15:00:00,32.64,32.78,31.76,32.24,387858.0,30.3693,30.4995,29.5505,29.9971,387858.0
2020-03-26 15:30:00,32.25,32.83,31.97,32.64,1465445.0,30.0064,30.546,29.7459,30.3693,1465445.0
2020-03-27 09:30:00,31.48,31.99,30.87,31.02,374836.0,29.29,29.7645,28.7224,28.862,374836.0
2020-03-27 10:00:00,31.02,31.07,30.21,30.21,442863.0,28.862,28.9085,28.1083,28.1083,442863.0
2020-03-27 10:30:00,30.23,30.96,29.87,30.91,317279.0,28.1269,28.8061,27.792,28.7596,317279.0
2020-03-27 11:00:00,30.94,31.3,30.56,30.87,312401.0,28.7875,29.1225,28.434,28.7224,312401.0
2020-03-27 11:30:00,30.87,30.88,30.48,30.48,281540.0,28.7224,28.7317,28.3595,28.3595,281540.0
2020-03-27 12:00:00,30.46,30.51,30.19,30.32,506703.0,28.3409,28.3874,28.0897,28.2107,506703.0
2020-03-27 12:30:00,30.31,30.41,30.13,30.16,470245.0,28.2013,28.2944,28.0339,28.0618,470245.0
2020-03-27 13:00:00,30.15,30.27,29.61,29.64,839685.0,28.0525,28.1641,27.55,27.578,839685.0
2020-03-27 13:30:00,29.67,30.6,29.67,29.81,510387.0,27.6059,28.4712,27.6059,27.7361,510387.0
2020-03-27 14:00:00,29.81,29.82,29.35,29.76,589759.0,27.7361,27.7454,27.3081,27.6896,589759.0
2020-03-27 14:30:00,29.76,29.91,29.22,29.56,478541.0,27.6896,27.8292,27.1872,27.5035,478541.0
2020-03-27 15:00:00,29.57,29.81,29.01,29.79,593956.0,27.5128,27.7361,26.9918,27.7175,593956.0
2020-03-27 15:30:00,29.8,29.9,29.05,29.86,1807385.0,27.7268,27.8199,27.029,27.7827,1807385.0
2020-03-30 09:30:00,30.26,31.24,30.08,31.15,253626.0,28.1548,29.0666,27.9874,28.9829,253626.0
2020-03-30 10:00:00,31.16,31.36,30.63,31.27,171220.0,28.9922,29.1783,28.4991,29.0946,171220.0
2020-03-30 10:30:00,31.2,31.24,30.59,30.59,115376.0,29.0294,29.0666,28.4619,28.4619,115376.0
2020-03-30 11:00:00,30.66,30.93,30.26,30.34,116958.0,28.527,28.7782,28.1548,28.2293,116958.0
2020-03-30 11:30:00,30.37,30.48,30.11,30.28,120021.0,28.2572,28.3595,28.0153,28.1734,120021.0
2020-03-30 12:00:00,30.32,30.32,29.24,29.65,358440.0,28.2107,28.2107,27.2058,27.5873,358440.0
2020-03-30 12:30:00,29.68,29.77,29.23,29.23,232374.0,27.6152,27.6989,27.1965,27.1965,232374.0
2020-03-30 13:00:00,29.24,29.37,28.73,29.02,365149.0,27.2058,27.3267,26.7313,27.0011,365149.0
2020-03-30 13:30:00,29.01,29.23,28.43,28.45,314613.0,26.9918,27.1965,26.4521,26.4707,314613.0
2020-03-30 14:00:00,28.46,28.56,28.16,28.25,464629.0,26.4801,26.5731,26.2009,26.2847,464629.0
2020-03-30 14:30:00,28.26,28.4,27.97,27.99,463313.0,26.294,26.4242,26.0241,26.0428,463313.0
2020-03-30 15:00:00,27.98,28.42,27.56,27.92,547947.0,26.0334,26.4428,25.6427,25.9776,547947.0
2020-03-30 15:30:00,27.93,29.22,27.7,29.06,1019358.0,25.9869,27.1872,25.7729,27.0383,1019358.0
2020-03-31 09:30:00,28.61,29.38,28.36,28.7,321426.0,26.6196,27.336,26.387,26.7034,321426.0
2020-03-31 10:00:00,28.7,29.55,28.56,29.5,191875.0,26.7034,27.4942,26.5731,27.4477,191875.0
2020-03-31 10:30:00,29.53,29.71,29.07,29.51,191662.0,27.4756,27.6431,27.0476,27.457,191662.0
2020-03-31 11:00:00,29.5,29.89,29.34,29.73,137685.0,27.4477,27.8106,27.2988,27.6617,137685.0
2020-03-31 11:30:00,29.7,29.97,29.56,29.88,135198.0,27.6338,27.885,27.5035,27.8013,135198.0
2020-03-31 12:00:00,29.87,29.87,29.22,29.26,135992.0,27.792,27.792,27.1872,27.2244,135992.0
2020-03-31 12:30:00,29.26,29.26,28.65,28.88,212777.0,27.2244,27.2244,26.6568,26.8708,212777.0
2020-03-31 13:00:00,28.85,29.02,28.55,28.62,120894.0,26.8429,27.0011,26.5638,26.6289,120894.0
2020-03-31 13:30:00,28.61,28.93,28.54,28.91,117552.0,26.6196,26.9174,26.5545,26.8987,117552.0
2020-03-31 14:00:00,28.91,29.07,28.82,28.87,112214.0,26.8987,27.0476,26.815,26.8615,112214.0
2020-03-31 14:30:00,28.87,29.1,28.77,28.91,131683.0,26.8615,27.0755,26.7685,26.8987,131683.0
2020-03-31 15:00:00,28.95,28.96,28.51,28.54,277529.0,26.936,26.9453,26.5266,26.5545,277529.0
2020-03-31 15:30:00,28.53,28.6,27.74,28.1,1867591.0,26.5452,26.6103,25.8101,26.1451,1867591.0
2020-04-01 09:30:00,28.02,28.65,28.02,28.6,267356.0,26.0707,26.6568,26.0707,26.6103,267356.0
2020-04-01 10:00:00,28.62,29.15,28.24,29.03,167475.0,26.6289,27.1221,26.2754,27.0104,167475.0
2020-04-01 10:30:00,29.02,29.46,28.84,29.17,219448.0,27.0011,27.4105,26.8336,27.1407,219448.0
2020-04-01 11:00:00,29.17,29.54,29.03,29.06,184365.0,27.1407,27.4849,27.0104,27.0383,184365.0
2020-04-01 11:30:00,29.05,29.21,28.9,29.09,198605.0,27.029,27.1779,26.8894,27.0662,198605.0
2020-04-01 12:00:00,29.1,29.23,28.96,28.99,95334.0,27.0755,27.1965,26.9453,26.9732,95334.0
2020-04-01 12:30:00,28.98,29.02,28.2,28.45,253095.0,26.9639,27.0011,26.2381,26.4707,253095.0
2020-04-01 13:00:00,28.41,28.65,28.35,28.55,128934.0,26.4335,26.6568,26.3777,26.5638,128934.0
2020-04-01 13:30:00,28.54,28.74,28.4,28.71,124158.0,26.5545,26.7406,26.4242,26.7127,124158.0
2020-04-01 14:00:00,28.72,28.92,28.61,28.84,175981.0,26.722,26.9081,26.6196,26.8336,175981.0
2020-04-01 14:30:00,28.83,29.27,28.63,29.23,292437.0,26.8243,27.2337,26.6382,27.1965,292437.0
2020-04-01 15:00:00,29.23,29.42,29.08,29.16,214337.0,27.1965,27.3733,27.0569,27.1314,214337.0
2020-04-01 15:30:00,29.15,29.46,29.05,29.15,796720.0,27.1221,27.4105,27.029,27.1221,796720.0
2020-04-02 09:30:00,30.06,30.78,30.0,30.74,443634.0,27.9687,28.6387,27.9129,28.6014,443634.0
2020-04-02 10:00:00,30.74,31.16,30.53,30.81,267388.0,28.6014,28.9922,28.406,28.6666,267388.0
2020-04-02 10:30:00,30.82,31.15,30.49,30.91,324015.0,28.6759,28.9829,28.3688,28.7596,324015.0
2020-04-02 11:00:00,30.93,30.96,30.59,30.81,202201.0,28.7782,28.8061,28.4619,28.6666,202201.0
2020-04-02 11:30:00,30.8,30.93,30.51,30.83,121845.0,28.6573,28.7782,28.3874,28.6852,121845.0
2020-04-02 12:00:00,30.86,31.35,30.83,31.1,152212.0,28.7131,29.169,28.6852,28.9364,152212.0
2020-04-02 12:30:00,31.11,31.12,30.66,30.75,118620.0,28.9457,28.955,28.527,28.6107,118620.0
2020-04-02 13:00:00,30.78,30.93,30.58,30.59,113444.0,28.6387,28.7782,28.4526,28.4619,113444.0
2020-04-02 13:30:00,30.59,30.81,30.41,30.78,126600.0,28.4619,28.6666,28.2944,28.6387,126600.0
2020-04-02 14:00:00,30.76,30.76,30.24,30.51,165995.0,28.62,28.62,28.1362,28.3874,165995.0
2020-04-02 14:30:00,30.49,30.9,30.36,30.88,213236.0,28.3688,28.7503,28.2479,28.7317,213236.0
2020-04-02 15:00:00,30.88,31.26,30.75,31.26,550894.0,28.7317,29.0853,28.6107,29.0853,550894.0
2020-04-02 15:30:00,31.25,31.27,30.24,30.35,955428.0,29.076,29.0946,28.1362,28.2386,955428.0
2020-04-03 09:30:00,30.48,31.25,30.42,30.69,682440.0,28.3595,29.076,28.3037,28.5549,682440.0
2020-04-03 10:00:00,30.71,30.91,30.36,30.49,163297.0,28.5735,28.7596,28.2479,28.3688,163297.0
2020-04-03 10:30:00,30.47,30.73,30.2,30.65,200334.0,28.3502,28.5921,28.099,28.5177,200334.0
2020-04-03 11:00:00,30.66,30.79,30.42,30.59,99727.0,28.527,28.648,28.3037,28.4619,99727.0
2020-04-03 11:30:00,30.55,30.74,30.3,30.46,99449.0,28.4247,28.6014,28.192,28.3409,99449.0
2020-04-03 12:00:00,30.49,30.56,30.34,30.55,56727.0,28.3688,28.434,28.2293,28.4247,56727.0
2020-04-03 12:30:00,30.54,30.74,30.53,30.7,86519.0,28.4153,28.6014,28.406,28.5642,86519.0
2020-04-03 13:00:00,30.68,30.78,30.43,30.5,74303.0,28.5456,28.6387,28.313,28.3781,74303.0
2020-04-03 13:30:00,30.5,30.5,30.34,30.36,53130.0,28.3781,28.3781,28.2293,28.2479,53130.0
2020-04-03 14:00:00,30.36,30.36,30.06,30.2,114996.0,28.2479,28.2479,27.9687,28.099,114996.0
2020-04-03 14:30:00,30.19,30.37,29.92,30.33,143792.0,28.0897,28.2572,27.8385,28.22,143792.0
2020-04-03 15:00:00,30.33,30.34,29.77,29.88,220188.0,28.22,28.2293,27.6989,27.8013,220188.0
2020-04-03 15:30:00,29.88,30.16,29.76,29.78,346033.0,27.8013,28.0618,27.6896,27.7082,346033.0
2020-04-06 09:30:00,31.5,32.19,30.96,32.07,476247.0,29.3086,29.9506,28.8061,29.8389,476247.0
2020-04-06 10:00:00,32.12,32.21,31.49,31.66,338954.0,29.8854,29.9692,29.2993,29.4574,338954.0
2020-04-06 10:30:00,31.67,31.85,31.31,31.47,204613.0,29.4667,29.6342,29.1318,29.2806,204613.0
2020-04-06 11:00:00,31.48,31.73,31.34,31.38,137573.0,29.29,29.5226,29.1597,29.1969,137573.0
2020-04-06 11:30:00,31.37,31.77,31.27,31.74,154188.0,29.1876,29.5598,29.0946,29.5319,154188.0
2020-04-06 12:00:00,31.74,31.93,31.73,31.93,119676.0,29.5319,29.7086,29.5226,29.7086,119676.0
2020-04-06 12:30:00,31.93,31.98,31.64,31.81,131064.0,29.7086,29.7552,29.4388,29.597,131064.0
2020-04-06 13:00:00,31.81,32.04,31.7,31.8,136360.0,29.597,29.811,29.4946,29.5877,136360.0
2020-04-06 13:30:00,31.8,32.03,31.68,32.03,76646.0,29.5877,29.8017,29.476,29.8017,76646.0
2020-04-06 14:00:00,32.04,32.34,31.96,32.27,223077.0,29.811,30.0901,29.7366,30.025,223077.0
2020-04-06 14:30:00,32.27,32.58,32.26,32.46,143824.0,30.025,30.3134,30.0157,30.2018,143824.0
2020-04-06 15:00:00,32.44,32.55,32.3,32.53,298632.0,30.1832,30.2855,30.0529,30.2669,298632.0
2020-04-06 15:30:00,32.53,32.85,31.06,32.25,3116827.0,30.2669,30.5646,28.8992,30.0064,3116827.0
2020-04-07 09:30:00,32.89,33.15,32.15,32.57,453589.0,30.6019,30.8438,29.9133,30.3041,453589.0
2020-04-07 10:00:00,32.54,33.08,32.42,32.96,148172.0,30.2762,30.7786,30.1646,30.667,148172.0
2020-04-07 10:30:00,32.95,33.21,32.68,32.76,195264.0,30.6577,30.8996,30.4065,30.4809,195264.0
2020-04-07 11:00:00,32.76,32.86,32.4,32.8,129926.0,30.4809,30.5739,30.1459,30.5181,129926.0
2020-04-07 11:30:00,32.78,33.0,32.58,32.79,66508.0,30.4995,30.7042,30.3134,30.5088,66508.0
2020-04-07 12:00:00,32.77,33.06,32.67,32.81,65483.0,30.4902,30.76,30.3972,30.5274,65483.0
2020-04-07 12:30:00,32.84,32.89,32.39,32.53,98784.0,30.5553,30.6019,30.1366,30.2669,98784.0
2020-04-07 13:00:00,32.55,32.71,32.43,32.45,35910.0,30.2855,30.4344,30.1739,30.1925,35910.0
2020-04-07 13:30:00,32.46,32.46,31.54,31.74,357426.0,30.2018,30.2018,29.3458,29.5319,357426.0
2020-04-07 14:00:00,31.73,32.13,31.64,31.93,90998.0,29.5226,29.8947,29.4388,29.7086,90998.0
2020-04-07 14:30:00,31.89,32.08,31.56,31.63,86844.0,29.6714,29.8482,29.3644,29.4295,86844.0
2020-04-07 15:00:00,31.64,31.89,31.47,31.78,182078.0,29.4388,29.6714,29.2806,29.5691,182078.0
2020-04-07 15:30:00,31.78,32.21,31.55,31.87,708269.0,29.5691,29.9692,29.3551,29.6528,708269.0
2020-04-08 09:30:00,32.33,32.96,32.16,32.69,296419.0,30.0808,30.667,29.9226,30.4158,296419.0
2020-04-08 10:00:00,32.68,32.71,32.1,32.37,122691.0,30.4065,30.4344,29.8668,30.118,122691.0
2020-04-08 10:30:00,32.39,32.52,32.13,32.49,118584.0,30.1366,30.2576,29.8947,30.2297,118584.0
2020-04-08 11:00:00,32.51,32.53,32.24,32.48,81384.0,30.2483,30.2669,29.9971,30.2204,81384.0
2020-04-08 11:30:00,32.5,32.59,32.39,32.53,69407.0,30.239,30.3227,30.1366,30.2669,69407.0
2020-04-08 12:00:00,32.53,32.68,32.46,32.64,71745.0,30.2669,30.4065,30.2018,30.3693,71745.0
2020-04-08 12:30:00,32.64,32.72,32.55,32.58,60487.0,30.3693,30.4437,30.2855,30.3134,60487.0
2020-04-08 13:00:00,32.6,32.65,32.27,32.35,81982.0,30.332,30.3786,30.025,30.0994,81982.0
2020-04-08 13:30:00,32.33,32.52,32.33,32.39,57164.0,30.0808,30.2576,30.0808,30.1366,57164.0
2020-04-08 14:00:00,32.4,32.52,32.28,32.45,57522.0,30.1459,30.2576,30.0343,30.1925,57522.0
2020-04-08 14:30:00,32.46,32.71,32.43,32.71,76142.0,30.2018,30.4344,30.1739,30.4344,76142.0
2020-04-08 15:00:00,32.71,32.76,32.45,32.54,110452.0,30.4344,30.4809,30.1925,30.2762,110452.0
2020-04-08 15:30:00,32.55,32.63,32.46,32.55,231865.0,30.2855,30.3599,30.2018,30.2855,231865.0
2020-04-09 09:30:00,34.34,35.33,34.02,34.95,747410.0,31.951,32.8721,31.6532,32.5185,747410.0
2020-04-09 10:00:00,34.97,35.15,34.31,34.6,319365.0,32.5372,32.7046,31.9231,32.1929,319365.0
2020-04-09 10:30:00,34.6,35.28,34.52,35.21,209935.0,32.1929,32.8256,32.1185,32.7605,209935.0
2020-04-09 11:00:00,35.21,35.22,34.54,34.6,180225.0,32.7605,32.7698,32.1371,32.1929,180225.0
2020-04-09 11:30:00,34.58,35.01,34.52,34.93,127837.0,32.1743,32.5744,32.1185,32.4999,127837.0
2020-04-09 12:00:00,34.94,35.31,34.83,35.26,183626.0,32.5092,32.8535,32.4069,32.807,183626.0
2020-04-09 12:30:00,35.27,35.47,35.17,35.29,172480.0,32.8163,33.0024,32.7232,32.8349,172480.0
2020-04-09 13:00:00,35.3,35.77,35.3,35.77,236217.0,32.8442,33.2815,32.8442,33.2815,236217.0
2020-04-09 13:30:00,35.77,35.79,35.17,35.34,269994.0,33.2815,33.3001,32.7232,32.8814,269994.0
2020-04-09 14:00:00,35.34,35.47,34.62,34.9,256496.0,32.8814,33.0024,32.2115,32.472,256496.0
2020-04-09 14:30:00,34.89,35.01,34.37,34.38,212626.0,32.4627,32.5744,31.9789,31.9882,212626.0
2020-04-09 15:00:00,34.37,34.84,34.31,34.82,242677.0,31.9789,32.4162,31.9231,32.3976,242677.0
2020-04-09 15:30:00,34.83,35.76,34.77,35.62,696779.0,32.4069,33.2722,32.3511,33.1419,696779.0
2020-04-13 09:30:00,35.58,35.65,34.04,34.07,354396.0,33.1047,33.1698,31.6719,31.6998,354396.0
2020-04-13 10:00:00,34.06,35.31,34.03,35.31,120440.0,31.6905,32.8535,31.6626,32.8535,120440.0
2020-04-13 10:30:00,35.28,35.52,35.1,35.47,129266.0,32.8256,33.0489,32.6581,33.0024,129266.0
2020-04-13 11:00:00,35.46,36.58,35.42,36.39,258213.0,32.9931,34.0351,32.9558,33.8584,258213.0
2020-04-13 11:30:00,36.41,36.84,36.09,36.68,270916.0,33.877,34.2771,33.5792,34.1282,270916.0
2020-04-13 12:00:00,36.64,36.83,36.45,36.75,129904.0,34.091,34.2678,33.9142,34.1933,129904.0
2020-04-13 12:30:00,36.75,37.26,36.68,37.23,168350.0,34.1933,34.6678,34.1282,34.6399,168350.0
2020-04-13 13:00:00,37.22,37.67,37.17,37.51,165545.0,34.6306,35.0493,34.5841,34.9004,165545.0
2020-04-13 13:30:00,37.51,38.16,37.51,38.12,178224.0,34.9004,35.5052,34.9004,35.468,178224.0
2020-04-13 14:00:00,38.12,38.79,38.07,38.69,224479.0,35.468,36.0914,35.4215,35.9984,224479.0
2020-04-13 14:30:00,38.71,39.03,38.15,38.27,383388.0,36.017,36.3147,35.4959,35.6076,383388.0
2020-04-13 15:00:00,38.27,38.53,38.0,38.32,376049.0,35.6076,35.8495,35.3564,35.6541,376049.0
2020-04-13 15:30:00,38.31,38.62,38.15,38.54,931123.0,35.6448,35.9332,35.4959,35.8588,931123.0
2020-04-14 09:30:00,39.3,41.07,39.2,41.0,532503.0,36.5659,38.2128,36.4729,38.1477,532503.0
2020-04-14 10:00:00,41.02,41.41,40.45,40.69,404018.0,38.1663,38.5291,37.6359,37.8592,404018.0
2020-04-14 10:30:00,40.69,40.99,39.25,39.39,314731.0,37.8592,38.1383,36.5194,36.6497,314731.0
2020-04-14 11:00:00,39.45,39.54,37.84,39.2,774405.0,36.7055,36.7892,35.2075,36.4729,774405.0
2020-04-14 11:30:00,39.23,39.73,39.01,39.51,132514.0,36.5008,36.966,36.2961,36.7613,132514.0
2020-04-14 12:00:00,39.51,40.19,39.44,39.73,181447.0,36.7613,37.394,36.6962,36.966,181447.0
2020-04-14 12:30:00,39.74,39.9,38.85,39.24,212440.0,36.9753,37.1242,36.1472,36.5101,212440.0
2020-04-14 13:00:00,39.22,39.61,39.02,39.48,152218.0,36.4915,36.8544,36.3054,36.7334,152218.0
2020-04-14 13:30:00,39.51,39.57,39.01,39.3,68211.0,36.7613,36.8171,36.2961,36.5659,68211.0
2020-04-14 14:00:00,39.31,39.39,38.97,39.24,85177.0,36.5752,36.6497,36.2589,36.5101,85177.0
2020-04-14 14:30:00,39.25,39.3,38.34,38.35,179294.0,36.5194,36.5659,35.6727,35.682,179294.0
2020-04-14 15:00:00,38.32,38.47,37.52,38.27,439047.0,35.6541,35.7937,34.9098,35.6076,439047.0
2020-04-14 15:30:00,38.3,38.79,38.13,38.58,692909.0,35.6355,36.0914,35.4773,35.896,692909.0
2020-04-15 09:30:00,36.85,38.51,36.64,38.08,547692.0,34.2864,35.8309,34.091,35.4308,547692.0
2020-04-15 10:00:00,38.19,38.19,37.19,37.32,288696.0,35.5331,35.5331,34.6027,34.7237,288696.0
2020-04-15 10:30:00,37.37,37.73,37.12,37.6,139554.0,34.7702,35.1051,34.5376,34.9842,139554.0
2020-04-15 11:00:00,37.59,37.68,37.12,37.16,173543.0,34.9749,35.0586,34.5376,34.5748,173543.0
2020-04-15 11:30:00,37.16,37.33,36.4,36.67,282430.0,34.5748,34.733,33.8677,34.1189,282430.0
2020-04-15 12:00:00,36.67,36.75,36.34,36.52,158624.0,34.1189,34.1933,33.8118,33.9793,158624.0
2020-04-15 12:30:00,36.52,36.96,36.49,36.74,142038.0,33.9793,34.3887,33.9514,34.184,142038.0
2020-04-15 13:00:00,36.73,37.07,36.66,37.06,133106.0,34.1747,34.4911,34.1096,34.4818,133106.0
2020-04-15 13:30:00,37.07,37.49,37.05,37.41,128055.0,34.4911,34.8818,34.4725,34.8074,128055.0
2020-04-15 14:00:00,37.39,37.84,37.39,37.5,119802.0,34.7888,35.2075,34.7888,34.8911,119802.0
2020-04-15 14:30:00,37.46,37.69,37.27,37.41,100167.0,34.8539,35.0679,34.6771,34.8074,100167.0
2020-04-15 15:00:00,37.42,37.72,37.42,37.61,155787.0,34.8167,35.0958,34.8167,34.9935,155787.0
2020-04-15 15:30:00,37.61,37.69,37.26,37.56,491391.0,34.9935,35.0679,34.6678,34.947,491391.0
2020-04-16 09:30:00,37.71,38.44,37.55,38.22,504402.0,35.0865,35.7657,34.9377,35.5611,504402.0
2020-04-16 10:00:00,38.23,38.83,38.23,38.42,286517.0,35.5704,36.1286,35.5704,35.7471,286517.0
2020-04-16 10:30:00,38.42,38.74,38.09,38.19,217297.0,35.7471,36.0449,35.4401,35.5331,217297.0
2020-04-16 11:00:00,38.22,38.48,37.93,38.24,228334.0,35.5611,35.803,35.2912,35.5797,228334.0
2020-04-16 11:30:00,38.24,38.31,37.73,37.96,233556.0,35.5797,35.6448,35.1051,35.3191,233556.0
2020-04-16 12:00:00,37.96,38.07,37.45,37.59,273866.0,35.3191,35.4215,34.8446,34.9749,273866.0
2020-04-16 12:30:00,37.62,37.65,37.09,37.48,233092.0,35.0028,35.0307,34.5097,34.8725,233092.0
2020-04-16 13:00:00,37.48,37.72,37.31,37.55,156156.0,34.8725,35.0958,34.7144,34.9377,156156.0
2020-04-16 13:30:00,37.54,37.57,37.25,37.31,171275.0,34.9284,34.9563,34.6585,34.7144,171275.0
2020-04-16 14:00:00,37.31,37.63,37.27,37.4,164713.0,34.7144,35.0121,34.6771,34.7981,164713.0
2020-04-16 14:30:00,37.39,37.72,37.39,37.56,110460.0,34.7888,35.0958,34.7888,34.947,110460.0
2020-04-16 15:00:00,37.56,37.8,37.41,37.74,128463.0,34.947,35.1703,34.8074,35.1144,128463.0
2020-04-16 15:30:00,37.75,38.22,37.74,38.1,546548.0,35.1238,35.5611,35.1144,35.4494,546548.0
2020-04-17 09:30:00,37.1,37.83,36.77,37.61,356101.0,34.519,35.1982,34.2119,34.9935,356101.0
2020-04-17 10:00:00,37.65,37.66,36.73,36.83,287726.0,35.0307,35.04,34.1747,34.2678,287726.0
2020-04-17 10:30:00,36.73,37.11,36.54,36.94,191285.0,34.1747,34.5283,33.9979,34.3701,191285.0
2020-04-17 11:00:00,36.95,37.1,36.6,37.07,191726.0,34.3794,34.519,34.0538,34.4911,191726.0
2020-04-17 11:30:00,37.08,37.27,36.78,37.02,161247.0,34.5004,34.6771,34.2212,34.4445,161247.0
2020-04-17 12:00:00,37.03,37.03,36.71,36.77,129967.0,34.4538,34.4538,34.1561,34.2119,129967.0
2020-04-17 12:30:00,36.81,36.89,36.6,36.63,119753.0,34.2491,34.3236,34.0538,34.0817,119753.0
2020-04-17 13:00:00,36.63,36.64,36.39,36.56,164017.0,34.0817,34.091,33.8584,34.0165,164017.0
2020-04-17 13:30:00,36.58,36.69,36.18,36.34,226254.0,34.0351,34.1375,33.663,33.8118,226254.0
2020-04-17 14:00:00,36.34,36.46,36.24,36.37,120973.0,33.8118,33.9235,33.7188,33.8398,120973.0
2020-04-17 14:30:00,36.38,36.57,36.2,36.5,178696.0,33.8491,34.0258,33.6816,33.9607,178696.0
2020-04-17 15:00:00,36.5,36.59,36.39,36.49,149357.0,33.9607,34.0445,33.8584,33.9514,149357.0
2020-04-17 15:30:00,36.49,36.56,36.24,36.35,650964.0,33.9514,34.0165,33.7188,33.8211,650964.0
2020-04-20 09:30:00,36.58,37.65,36.56,37.28,350615.0,34.0351,35.0307,34.0165,34.6865,350615.0
2020-04-20 10:00:00,37.28,37.28,36.8,36.97,115235.0,34.6865,34.6865,34.2398,34.398,115235.0
2020-04-20 10:30:00,36.99,37.41,36.99,37.38,148949.0,34.4166,34.8074,34.4166,34.7795,148949.0
2020-04-20 11:00:00,37.37,37.88,37.34,37.87,184483.0,34.7702,35.2447,34.7423,35.2354,184483.0
2020-04-20 11:30:00,37.89,37.99,37.61,37.99,120909.0,35.254,35.3471,34.9935,35.3471,120909.0
2020-04-20 12:00:00,37.99,38.29,37.96,38.06,143399.0,35.3471,35.6262,35.3191,35.4122,143399.0
2020-04-20 12:30:00,38.06,38.29,37.97,37.98,107604.0,35.4122,35.6262,35.3284,35.3378,107604.0
2020-04-20 13:00:00,37.97,38.23,37.88,38.22,85985.0,35.3284,35.5704,35.2447,35.5611,85985.0
2020-04-20 13:30:00,38.23,38.35,38.03,38.11,153882.0,35.5704,35.682,35.3843,35.4587,153882.0
2020-04-20 14:00:00,38.11,38.29,37.58,37.6,157139.0,35.4587,35.6262,34.9656,34.9842,157139.0
2020-04-20 14:30:00,37.6,37.74,37.35,37.44,194228.0,34.9842,35.1144,34.7516,34.8353,194228.0
2020-04-20 15:00:00,37.44,37.73,37.3,37.73,100951.0,34.8353,35.1051,34.7051,35.1051,100951.0
2020-04-20 15:30:00,37.73,38.17,37.7,37.95,566066.0,35.1051,35.5145,35.0772,35.3098,566066.0
2020-04-21 09:30:00,36.2,37.35,36.2,37.22,303071.0,33.6816,34.7516,33.6816,34.6306,303071.0
2020-04-21 10:00:00,37.3,37.67,37.0,37.51,134036.0,34.7051,35.0493,34.4259,34.9004,134036.0
2020-04-21 10:30:00,37.55,37.55,36.89,37.14,104264.0,34.9377,34.9377,34.3236,34.5562,104264.0
2020-04-21 11:00:00,37.1,37.33,36.63,36.67,147790.0,34.519,34.733,34.0817,34.1189,147790.0
2020-04-21 11:30:00,36.66,37.12,36.66,36.93,45952.0,34.1096,34.5376,34.1096,34.3608,45952.0
2020-04-21 12:00:00,36.95,37.05,36.7,36.89,40480.0,34.3794,34.4725,34.1468,34.3236,40480.0
2020-04-21 12:30:00,36.88,37.02,36.73,36.76,63066.0,34.3143,34.4445,34.1747,34.2026,63066.0
2020-04-21 13:00:00,36.78,36.93,36.69,36.86,84376.0,34.2212,34.3608,34.1375,34.2957,84376.0
2020-04-21 13:30:00,36.87,37.02,36.64,37.02,72391.0,34.305,34.4445,34.091,34.4445,72391.0
2020-04-21 14:00:00,37.02,37.41,36.88,37.35,98436.0,34.4445,34.8074,34.3143,34.7516,98436.0
2020-04-21 14:30:00,37.36,37.42,37.05,37.21,93272.0,34.7609,34.8167,34.4725,34.6213,93272.0
2020-04-21 15:00:00,37.22,37.47,37.08,37.43,93573.0,34.6306,34.8632,34.5004,34.826,93573.0
2020-04-21 15:30:00,37.42,37.63,37.02,37.28,409855.0,34.8167,35.0121,34.4445,34.6865,409855.0
2020-04-22 09:30:00,38.73,39.47,38.71,39.3,451650.0,36.0356,36.7241,36.017,36.5659,451650.0
2020-04-22 10:00:00,39.3,39.59,39.05,39.19,397833.0,36.5659,36.8357,36.3333,36.4636,397833.0
2020-04-22 10:30:00,39.17,39.44,38.92,39.32,207974.0,36.445,36.6962,36.2124,36.5845,207974.0
2020-04-22 11:00:00,39.35,39.49,39.09,39.33,145716.0,36.6124,36.7427,36.3705,36.5938,145716.0
2020-04-22 11:30:00,39.31,39.73,39.31,39.66,160095.0,36.5752,36.966,36.5752,36.9009,160095.0
2020-04-22 12:00:00,39.7,39.71,39.44,39.61,128338.0,36.9381,36.9474,36.6962,36.8544,128338.0
2020-04-22 12:30:00,39.6,39.63,39.4,39.55,100345.0,36.845,36.873,36.659,36.7985,100345.0
2020-04-22 13:00:00,39.58,39.99,39.54,39.9,210281.0,36.8264,37.2079,36.7892,37.1242,210281.0
2020-04-22 13:30:00,39.91,39.95,39.65,39.68,145832.0,37.1335,37.1707,36.8916,36.9195,145832.0
2020-04-22 14:00:00,39.69,40.04,39.64,39.93,156806.0,36.9288,37.2544,36.8823,37.1521,156806.0
2020-04-22 14:30:00,39.96,40.15,39.92,40.05,159076.0,37.18,37.3568,37.1428,37.2637,159076.0
2020-04-22 15:00:00,40.06,40.07,39.81,40.01,214458.0,37.273,37.2824,37.0404,37.2265,214458.0
2020-04-22 15:30:00,40.0,40.17,39.84,40.02,728208.0,37.2172,37.3754,37.0684,37.2358,728208.0
2020-04-23 09:30:00,40.86,42.52,40.83,42.34,618955.0,38.0174,39.5619,37.9895,39.3944,618955.0
2020-04-23 10:00:00,42.34,43.17,42.34,42.8,337603.0,39.3944,40.1667,39.3944,39.8224,337603.0
2020-04-23 10:30:00,42.78,42.8,42.25,42.61,266618.0,39.8038,39.8224,39.3107,39.6456,266618.0
2020-04-23 11:00:00,42.61,42.94,42.15,42.42,202537.0,39.6456,39.9527,39.2176,39.4689,202537.0
2020-04-23 11:30:00,42.39,42.39,41.19,41.61,422406.0,39.441,39.441,38.3244,38.7152,422406.0
2020-04-23 12:00:00,41.63,42.11,41.35,42.11,217565.0,38.7338,39.1804,38.4733,39.1804,217565.0
2020-04-23 12:30:00,42.09,42.12,41.31,41.68,210551.0,39.1618,39.1897,38.4361,38.7803,210551.0
2020-04-23 13:00:00,41.69,41.99,41.37,41.57,164121.0,38.7896,39.0688,38.4919,38.678,164121.0
2020-04-23 13:30:00,41.56,41.74,40.53,40.75,346071.0,38.6687,38.8362,37.7103,37.915,346071.0
2020-04-23 14:00:00,40.75,41.17,40.42,41.14,232001.0,37.915,38.3058,37.608,38.2779,232001.0
2020-04-23 14:30:00,41.18,41.59,41.13,41.52,183944.0,38.3151,38.6966,38.2686,38.6315,183944.0
2020-04-23 15:00:00,41.56,41.68,41.12,41.44,306949.0,38.6687,38.7803,38.2593,38.557,306949.0
2020-04-23 15:30:00,41.43,41.43,41.08,41.13,729445.0,38.5477,38.5477,38.2221,38.2686,729445.0
2020-04-24 09:30:00,42.05,42.41,41.34,41.47,370104.0,39.1246,39.4596,38.464,38.585,370104.0
2020-04-24 10:00:00,41.46,41.46,40.46,41.11,280517.0,38.5756,38.5756,37.6452,38.25,280517.0
2020-04-24 10:30:00,41.14,41.47,41.08,41.32,246538.0,38.2779,38.585,38.2221,38.4454,246538.0
2020-04-24 11:00:00,41.31,41.39,40.18,40.4,421204.0,38.4361,38.5105,37.3847,37.5894,421204.0
2020-04-24 11:30:00,40.35,40.55,40.1,40.26,176153.0,37.5429,37.729,37.3103,37.4591,176153.0
2020-04-24 12:00:00,40.27,40.59,40.25,40.54,152764.0,37.4684,37.7662,37.4498,37.7197,152764.0
2020-04-24 12:30:00,40.59,40.88,40.52,40.88,130333.0,37.7662,38.036,37.701,38.036,130333.0
2020-04-24 13:00:00,40.89,41.02,40.65,40.96,81853.0,38.0453,38.1663,37.822,38.1104,81853.0
2020-04-24 13:30:00,40.96,41.71,40.94,41.64,227584.0,38.1104,38.8083,38.0918,38.7431,227584.0
2020-04-24 14:00:00,41.57,41.71,41.31,41.49,117217.0,38.678,38.8083,38.4361,38.6036,117217.0
2020-04-24 14:30:00,41.48,41.65,41.27,41.39,82841.0,38.5943,38.7524,38.3989,38.5105,82841.0
2020-04-24 15:00:00,41.41,41.48,41.17,41.39,97662.0,38.5291,38.5943,38.3058,38.5105,97662.0
2020-04-24 15:30:00,41.39,41.7,41.32,41.69,415820.0,38.5105,38.799,38.4454,38.7896,415820.0
2020-04-27 09:30:00,41.87,42.12,41.13,41.28,412312.0,38.9571,39.1897,38.2686,38.4082,412312.0
2020-04-27 10:00:00,41.29,41.42,40.55,41.12,291261.0,38.4175,38.5384,37.729,38.2593,291261.0
2020-04-27 10:30:00,41.07,41.54,41.04,41.26,108696.0,38.2128,38.6501,38.1849,38.3896,108696.0
2020-04-27 11:00:00,41.27,41.72,41.25,41.56,90576.0,38.3989,38.8176,38.3803,38.6687,90576.0
2020-04-27 11:30:00,41.56,41.79,41.12,41.32,105740.0,38.6687,38.8827,38.2593,38.4454,105740.0
2020-04-27 12:00:00,41.28,41.66,41.25,41.65,84398.0,38.4082,38.7617,38.3803,38.7524,84398.0
2020-04-27 12:30:00,41.66,41.75,41.53,41.64,101534.0,38.7617,38.8455,38.6408,38.7431,101534.0
2020-04-27 13:00:00,41.63,41.76,41.37,41.56,105540.0,38.7338,38.8548,38.4919,38.6687,105540.0
2020-04-27 13:30:00,41.55,41.85,41.51,41.76,57519.0,38.6594,38.9385,38.6222,38.8548,57519.0
2020-04-27 14:00:00,41.77,41.87,41.65,41.66,50576.0,38.8641,38.9571,38.7524,38.7617,50576.0
2020-04-27 14:30:00,41.66,41.67,41.42,41.67,37831.0,38.7617,38.771,38.5384,38.771,37831.0
2020-04-27 15:00:00,41.65,41.69,41.51,41.65,119395.0,38.7524,38.7896,38.6222,38.7524,119395.0
2020-04-27 15:30:00,41.65,42.06,41.58,41.8,312100.0,38.7524,39.1339,38.6873,38.892,312100.0
2020-04-28 09:30:00,41.63,41.77,40.94,40.99,355506.0,38.7338,38.8641,38.0918,38.1383,355506.0
2020-04-28 10:00:00,41.01,41.31,40.75,41.16,146030.0,38.157,38.4361,37.915,38.2965,146030.0
2020-04-28 10:30:00,41.2,41.4,40.98,41.09,160387.0,38.3337,38.5198,38.129,38.2314,160387.0
2020-04-28 11:00:00,41.08,41.35,41.0,41.3,83355.0,38.2221,38.4733,38.1477,38.4268,83355.0
2020-04-28 11:30:00,41.35,41.68,41.3,41.5,82927.0,38.4733,38.7803,38.4268,38.6129,82927.0
2020-04-28 12:00:00,41.51,41.92,41.43,41.84,144274.0,38.6222,39.0036,38.5477,38.9292,144274.0
2020-04-28 12:30:00,41.81,41.94,41.64,41.73,92980.0,38.9013,39.0223,38.7431,38.8269,92980.0
2020-04-28 13:00:00,41.76,41.95,41.73,41.89,31325.0,38.8548,39.0316,38.8269,38.9757,31325.0
2020-04-28 13:30:00,41.92,42.1,41.84,41.93,84035.0,39.0036,39.1711,38.9292,39.013,84035.0
2020-04-28 14:00:00,41.96,42.07,41.84,41.9,75984.0,39.0409,39.1432,38.9292,38.985,75984.0
2020-04-28 14:30:00,41.91,41.93,41.77,41.88,43472.0,38.9943,39.013,38.8641,38.9664,43472.0
2020-04-28 15:00:00,41.85,41.93,41.51,41.67,136328.0,38.9385,39.013,38.6222,38.771,136328.0
2020-04-28 15:30:00,41.66,41.8,41.49,41.75,398462.0,38.7617,38.892,38.6036,38.8455,398462.0
2020-04-29 09:30:00,41.43,42.37,41.16,42.31,369450.0,38.5477,39.4223,38.2965,39.3665,369450.0
2020-04-29 10:00:00,42.36,42.47,42.0,42.15,227277.0,39.413,39.5154,39.0781,39.2176,227277.0
2020-04-29 10:30:00,42.19,42.24,41.64,41.7,84402.0,39.2549,39.3014,38.7431,38.799,84402.0
2020-04-29 11:00:00,41.68,41.95,41.46,41.8,105110.0,38.7803,39.0316,38.5756,38.892,105110.0
2020-04-29 11:30:00,41.8,41.95,41.6,41.63,52897.0,38.892,39.0316,38.7059,38.7338,52897.0
2020-04-29 12:00:00,41.63,41.75,41.52,41.52,41763.0,38.7338,38.8455,38.6315,38.6315,41763.0
2020-04-29 12:30:00,41.52,41.67,41.13,41.13,104665.0,38.6315,38.771,38.2686,38.2686,104665.0
2020-04-29 13:00:00,41.16,41.51,41.15,41.47,73707.0,38.2965,38.6222,38.2872,38.585,73707.0
2020-04-29 13:30:00,41.46,41.89,41.4,41.75,52058.0,38.5756,38.9757,38.5198,38.8455,52058.0
2020-04-29 14:00:00,41.83,42.11,41.31,41.48,133292.0,38.9199,39.1804,38.4361,38.5943,133292.0
2020-04-29 14:30:00,41.5,41.88,41.34,41.71,118570.0,38.6129,38.9664,38.464,38.8083,118570.0
2020-04-29 15:00:00,41.72,42.24,41.66,42.21,98720.0,38.8176,39.3014,38.7617,39.2735,98720.0
2020-04-29 15:30:00,42.2,43.01,42.16,42.92,635978.0,39.2642,40.0178,39.227,39.9341,635978.0
2020-04-30 09:30:00,41.75,42.51,41.52,42.24,329434.0,38.8455,39.5526,38.6315,39.3014,329434.0
2020-04-30 10:00:00,42.17,42.31,41.68,42.27,254633.0,39.2363,39.3665,38.7803,39.3293,254633.0
2020-04-30 10:30:00,42.22,42.26,41.7,41.82,149293.0,39.2828,39.32,38.799,38.9106,149293.0
2020-04-30 11:00:00,41.82,42.1,41.71,41.73,115690.0,38.9106,39.1711,38.8083,38.8269,115690.0
2020-04-30 11:30:00,41.73,41.87,41.21,41.27,169904.0,38.8269,38.9571,38.343,38.3989,169904.0
2020-04-30 12:00:00,41.29,41.3,40.44,40.71,376052.0,38.4175,38.4268,37.6266,37.8778,376052.0
2020-04-30 12:30:00,40.72,40.95,40.62,40.93,135756.0,37.8871,38.1011,37.7941,38.0825,135756.0
2020-04-30 13:00:00,40.96,41.01,40.61,40.67,174528.0,38.1104,38.157,37.7848,37.8406,174528.0
2020-04-30 13:30:00,40.69,40.81,40.49,40.61,94001.0,37.8592,37.9709,37.6731,37.7848,94001.0
2020-04-30 14:00:00,40.61,40.86,40.58,40.83,78642.0,37.7848,38.0174,37.7569,37.9895,78642.0
2020-04-30 14:30:00,40.83,40.85,40.42,40.5,119841.0,37.9895,38.0081,37.608,37.6824,119841.0
2020-04-30 15:00:00,40.49,40.72,40.42,40.53,295027.0,37.6731,37.8871,37.608,37.7103,295027.0
2020-04-30 15:30:00,40.53,40.55,40.18,40.33,566609.0,37.7103,37.729,37.3847,37.5243,566609.0
2020-05-01 09:30:00,39.35,40.59,39.1,40.45,452576.0,36.6124,37.7662,36.3798,37.6359,452576.0
2020-05-01 10:00:00,40.4,40.51,39.56,39.86,179847.0,37.5894,37.6917,36.8078,37.087,179847.0
2020-05-01 10:30:00,39.86,40.26,39.66,40.25,100687.0,37.087,37.4591,36.9009,37.4498,100687.0
2020-05-01 11:00:00,40.24,40.94,40.07,40.8,204825.0,37.4405,38.0918,37.2824,37.9616,204825.0
2020-05-01 11:30:00,40.83,41.23,40.68,40.83,132913.0,37.9895,38.3617,37.8499,37.9895,132913.0
2020-05-01 12:00:00,40.83,41.05,40.64,40.81,64131.0,37.9895,38.1942,37.8127,37.9709,64131.0
2020-05-01 12:30:00,40.79,40.95,40.63,40.87,44940.0,37.9523,38.1011,37.8034,38.0267,44940.0
2020-05-01 13:00:00,40.86,40.87,40.56,40.63,28485.0,38.0174,38.0267,37.7383,37.8034,28485.0
2020-05-01 13:30:00,40.61,40.98,40.61,40.92,31790.0,37.7848,38.129,37.7848,38.0732,31790.0
2020-05-01 14:00:00,40.92,40.99,40.74,40.94,28996.0,38.0732,38.1383,37.9057,38.0918,28996.0
2020-05-01 14:30:00,40.9,41.25,40.84,41.15,47951.0,38.0546,38.3803,37.9988,38.2872,47951.0
2020-05-01 15:00:00,41.14,41.34,41.0,41.13,117405.0,38.2779,38.464,38.1477,38.2686,117405.0
2020-05-01 15:30:00,41.12,41.48,41.1,41.23,437245.0,38.2593,38.5943,38.2407,38.3617,437245.0
2020-05-04 09:30:00,41.75,42.23,41.58,41.96,242406.0,38.8455,39.2921,38.6873,39.0409,242406.0
2020-05-04 10:00:00,41.95,42.22,41.7,42.18,99871.0,39.0316,39.2828,38.799,39.2456,99871.0
2020-05-04 10:30:00,42.19,42.3,41.51,41.73,150704.0,39.2549,39.3572,38.6222,38.8269,150704.0
2020-05-04 11:00:00,41.71,42.1,41.66,42.04,117909.0,38.8083,39.1711,38.7617,39.1153,117909.0
2020-05-04 11:30:00,42.05,42.19,41.84,42.18,67003.0,39.1246,39.2549,38.9292,39.2456,67003.0
2020-05-04 12:00:00,42.12,42.21,42.04,42.14,72682.0,39.1897,39.2735,39.1153,39.2083,72682.0
2020-05-04 12:30:00,42.13,42.26,42.07,42.26,53189.0,39.199,39.32,39.1432,39.32,53189.0
2020-05-04 13:00:00,42.26,42.31,42.17,42.25,70666.0,39.32,39.3665,39.2363,39.3107,70666.0
2020-05-04 13:30:00,42.25,42.36,42.09,42.27,63087.0,39.3107,39.413,39.1618,39.3293,63087.0
2020-05-04 14:00:00,42.29,42.34,42.12,42.24,54701.0,39.3479,39.3944,39.1897,39.3014,54701.0
2020-05-04 14:30:00,42.24,42.26,42.0,42.16,52080.0,39.3014,39.32,39.0781,39.227,52080.0
2020-05-04 15:00:00,42.17,42.26,42.12,42.21,80233.0,39.2363,39.32,39.1897,39.2735,80233.0
2020-05-04 15:30:00,42.2,42.22,41.89,41.97,401851.0,39.2642,39.2828,38.9757,39.0502,401851.0
2020-05-05 09:30:00,42.0,42.16,41.55,41.56,272174.0,39.0781,39.227,38.6594,38.6687,272174.0
2020-05-05 10:00:00,41.56,41.59,40.84,41.35,243741.0,38.6687,38.6966,37.9988,38.4733,243741.0
2020-05-05 10:30:00,41.41,41.49,41.14,41.44,55267.0,38.5291,38.6036,38.2779,38.557,55267.0
2020-05-05 11:00:00,41.47,41.78,41.42,41.68,61705.0,38.585,38.8734,38.5384,38.7803,61705.0
2020-05-05 11:30:00,41.71,41.9,41.53,41.84,61604.0,38.8083,38.985,38.6408,38.9292,61604.0
2020-05-05 12:00:00,41.84,42.08,41.73,41.76,50538.0,38.9292,39.1525,38.8269,38.8548,50538.0
2020-05-05 12:30:00,41.82,42.0,41.77,41.96,19908.0,38.9106,39.0781,38.8641,39.0409,19908.0
2020-05-05 13:00:00,41.95,42.1,41.92,42.09,38042.0,39.0316,39.1711,39.0036,39.1618,38042.0
2020-05-05 13:30:00,42.1,42.57,42.07,42.51,180457.0,39.1711,39.6084,39.1432,39.5526,180457.0
2020-05-05 14:00:00,42.51,42.86,42.51,42.66,184880.0,39.5526,39.8783,39.5526,39.6922,184880.0
2020-05-05 14:30:00,42.68,42.74,42.44,42.66,84257.0,39.7108,39.7666,39.4875,39.6922,84257.0
2020-05-05 15:00:00,42.68,42.71,42.32,42.32,140010.0,39.7108,39.7387,39.3758,39.3758,140010.0
2020-05-05 15:30:00,42.32,42.64,42.12,42.56,367804.0,39.3758,39.6736,39.1897,39.5991,367804.0
2020-05-06 09:30:00,41.61,42.06,41.28,41.63,367365.0,38.7152,39.1339,38.4082,38.7338,367365.0
2020-05-06 10:00:00,41.63,41.63,40.97,41.18,230506.0,38.7338,38.7338,38.1197,38.3151,230506.0
2020-05-06 10:30:00,41.17,41.32,40.86,41.14,192353.0,38.3058,38.4454,38.0174,38.2779,192353.0
2020-05-06 11:00:00,41.13,41.19,40.88,41.12,143530.0,38.2686,38.3244,38.036,38.2593,143530.0
2020-05-06 11:30:00,41.14,41.51,41.06,41.38,88025.0,38.2779,38.6222,38.2035,38.5012,88025.0
2020-05-06 12:00:00,41.38,41.4,40.99,41.23,86208.0,38.5012,38.5198,38.1383,38.3617,86208.0
2020-05-06 12:30:00,41.24,41.28,41.08,41.28,51557.0,38.371,38.4082,38.2221,38.4082,51557.0
2020-05-06 13:00:00,41.3,41.42,41.2,41.42,62654.0,38.4268,38.5384,38.3337,38.5384,62654.0
2020-05-06 13:30:00,41.41,41.44,41.28,41.3,56053.0,38.5291,38.557,38.4082,38.4268,56053.0
2020-05-06 14:00:00,41.29,41.45,41.25,41.4,54019.0,38.4175,38.5663,38.3803,38.5198,54019.0
2020-05-06 14:30:00,41.38,41.63,41.36,41.4,72367.0,38.5012,38.7338,38.4826,38.5198,72367.0
2020-05-06 15:00:00,41.4,41.56,41.4,41.43,74449.0,38.5198,38.6687,38.5198,38.5477,74449.0
2020-05-06 15:30:00,41.43,41.43,41.15,41.28,351793.0,38.5477,38.5477,38.2872,38.4082,351793.0
2020-05-07 09:30:00,41.92,42.03,41.45,41.78,167965.0,39.0036,39.106,38.5663,38.8734,167965.0
2020-05-07 10:00:00,41.79,42.03,41.45,41.68,101375.0,38.8827,39.106,38.5663,38.7803,101375.0
2020-05-07 10:30:00,41.69,41.74,41.48,41.55,38413.0,38.7896,38.8362,38.5943,38.6594,38413.0
2020-05-07 11:00:00,41.59,41.98,41.58,41.93,93911.0,38.6966,39.0595,38.6873,39.013,93911.0
2020-05-07 11:30:00,41.88,42.62,41.88,42.53,138763.0,38.9664,39.6549,38.9664,39.5712,138763.0
2020-05-07 12:00:00,42.57,42.71,42.43,42.43,121974.0,39.6084,39.7387,39.4782,39.4782,121974.0
2020-05-07 12:30:00,42.45,42.91,42.45,42.85,205683.0,39.4968,39.9248,39.4968,39.8689,205683.0
2020-05-07 13:00:00,42.85,43.18,42.82,43.1,182893.0,39.8689,40.176,39.841,40.1016,182893.0
2020-05-07 13:30:00,43.08,43.68,43.03,43.66,144577.0,40.0829,40.6412,40.0364,40.6226,144577.0
2020-05-07 14:00:00,43.66,43.9,43.49,43.61,164765.0,40.6226,40.8459,40.4644,40.5761,164765.0
2020-05-07 14:30:00,43.61,43.7,43.1,43.48,190314.0,40.5761,40.6598,40.1016,40.4551,190314.0
2020-05-07 15:00:00,43.48,43.73,43.39,43.68,157982.0,40.4551,40.6877,40.3714,40.6412,157982.0
2020-05-07 15:30:00,43.7,43.7,43.23,43.34,450749.0,40.6598,40.6598,40.2225,40.3249,450749.0
2020-05-08 09:30:00,43.17,43.96,43.1,43.63,266030.0,40.1667,40.9017,40.1016,40.5947,266030.0
2020-05-08 10:00:00,43.64,43.9,43.28,43.82,110870.0,40.604,40.8459,40.269,40.7715,110870.0
2020-05-08 10:30:00,43.85,44.04,43.35,43.55,164729.0,40.7994,40.9762,40.3342,40.5202,164729.0
2020-05-08 11:00:00,43.55,43.68,43.01,43.16,93436.0,40.5202,40.6412,40.0178,40.1574,93436.0
2020-05-08 11:30:00,43.18,43.37,43.13,43.29,64897.0,40.176,40.3528,40.1295,40.2783,64897.0
2020-05-08 12:00:00,43.28,43.36,42.84,42.88,87314.0,40.269,40.3435,39.8596,39.8969,87314.0
2020-05-08 12:30:00,42.87,43.05,42.79,42.92,35836.0,39.8876,40.055,39.8131,39.9341,35836.0
2020-05-08 13:00:00,42.9,43.0,42.8,42.86,33280.0,39.9155,40.0085,39.8224,39.8783,33280.0
2020-05-08 13:30:00,42.83,42.91,42.67,42.83,47033.0,39.8503,39.9248,39.7015,39.8503,47033.0
2020-05-08 14:00:00,42.83,42.98,42.67,42.98,66428.0,39.8503,39.9899,39.7015,39.9899,66428.0
2020-05-08 14:30:00,42.97,42.99,42.77,42.83,62294.0,39.9806,39.9992,39.7945,39.8503,62294.0
2020-05-08 15:00:00,42.82,42.92,42.66,42.72,104180.0,39.841,39.9341,39.6922,39.748,104180.0
2020-05-08 15:30:00,42.72,43.11,42.7,43.1,334708.0,39.748,40.1109,39.7294,40.1016,334708.0
2020-05-11 09:30:00,43.05,43.34,42.4,42.47,319250.0,40.055,40.3249,39.4503,39.5154,319250.0
2020-05-11 10:00:00,42.47,42.63,41.69,41.89,269610.0,39.5154,39.6643,38.7896,38.9757,269610.0
2020-05-11 10:30:00,41.88,42.07,41.83,41.9,127396.0,38.9664,39.1432,38.9199,38.985,127396.0
2020-05-11 11:00:00,41.9,42.01,41.58,41.98,136365.0,38.985,39.0874,38.6873,39.0595,136365.0
2020-05-11 11:30:00,41.99,42.13,41.77,41.88,105092.0,39.0688,39.199,38.8641,38.9664,105092.0
2020-05-11 12:00:00,41.86,41.93,41.6,41.7,91643.0,38.9478,39.013,38.7059,38.799,91643.0
2020-05-11 12:30:00,41.69,42.03,41.65,42.0,61057.0,38.7896,39.106,38.7524,39.0781,61057.0
2020-05-11 13:00:00,41.98,42.23,41.98,42.09,71119.0,39.0595,39.2921,39.0595,39.1618,71119.0
2020-05-11 13:30:00,42.09,42.16,41.98,42.15,71318.0,39.1618,39.227,39.0595,39.2176,71318.0
2020-05-11 14:00:00,42.16,42.21,41.87,41.9,71182.0,39.227,39.2735,38.9571,38.985,71182.0
2020-05-11 14:30:00,41.92,42.06,41.8,42.04,140623.0,39.0036,39.1339,38.892,39.1153,140623.0
2020-05-11 15:00:00,42.04,42.17,41.98,42.12,101122.0,39.1153,39.2363,39.0595,39.1897,101122.0
2020-05-11 15:30:00,42.09,42.11,41.81,41.92,290679.0,39.1618,39.1804,38.9013,39.0036,290679.0
2020-05-12 09:30:00,42.48,43.18,42.42,43.1,327732.0,39.5247,40.176,39.4689,40.1016,327732.0
2020-05-12 10:00:00,43.14,43.4,42.87,43.3,147393.0,40.1388,40.3807,39.8876,40.2876,147393.0
2020-05-12 10:30:00,43.3,43.63,43.21,43.62,142782.0,40.2876,40.5947,40.2039,40.5854,142782.0
2020-05-12 11:00:00,43.62,43.69,43.29,43.38,136074.0,40.5854,40.6505,40.2783,40.3621,136074.0
2020-05-12 11:30:00,43.39,43.43,43.06,43.06,97537.0,40.3714,40.4086,40.0643,40.0643,97537.0
2020-05-12 12:00:00,43.06,43.22,42.93,43.0,107067.0,40.0643,40.2132,39.9434,40.0085,107067.0
2020-05-12 12:30:00,43.03,43.22,42.89,43.12,97261.0,40.0364,40.2132,39.9062,40.1202,97261.0
2020-05-12 13:00:00,43.12,43.19,42.85,42.97,56297.0,40.1202,40.1853,39.8689,39.9806,56297.0
2020-05-12 13:30:00,42.98,42.99,42.83,42.94,52013.0,39.9899,39.9992,39.8503,39.9527,52013.0
2020-05-12 14:00:00,42.94,43.11,42.82,42.82,84332.0,39.9527,40.1109,39.841,39.841,84332.0
2020-05-12 14:30:00,42.8,42.8,42.54,42.67,93978.0,39.8224,39.8224,39.5805,39.7015,93978.0
2020-05-12 15:00:00,42.66,42.66,42.19,42.23,139011.0,39.6922,39.6922,39.2549,39.2921,139011.0
2020-05-12 15:30:00,42.21,42.3,41.88,42.24,216744.0,39.2735,39.3572,38.9664,39.3014,216744.0
2020-05-13 09:30:00,42.87,43.18,42.43,42.71,236853.0,39.8876,40.176,39.4782,39.7387,236853.0
2020-05-13 10:00:00,42.69,42.96,42.56,42.9,90565.0,39.7201,39.9713,39.5991,39.9155,90565.0
2020-05-13 10:30:00,42.91,43.2,42.72,42.74,97062.0,39.9248,40.1946,39.748,39.7666,97062.0
2020-05-13 11:00:00,42.78,42.97,42.69,42.92,78226.0,39.8038,39.9806,39.7201,39.9341,78226.0
2020-05-13 11:30:00,42.91,43.04,42.16,42.17,129137.0,39.9248,40.0457,39.227,39.2363,129137.0
2020-05-13 12:00:00,42.12,42.3,41.46,41.73,203845.0,39.1897,39.3572,38.5756,38.8269,203845.0
2020-05-13 12:30:00,41.73,42.08,41.66,41.96,74845.0,38.8269,39.1525,38.7617,39.0409,74845.0
2020-05-13 13:00:00,41.98,41.98,41.53,41.76,81649.0,39.0595,39.0595,38.6408,38.8548,81649.0
2020-05-13 13:30:00,41.77,41.77,41.56,41.58,57174.0,38.8641,38.8641,38.6687,38.6873,57174.0
2020-05-13 14:00:00,41.58,41.66,41.41,41.58,115854.0,38.6873,38.7617,38.5291,38.6873,115854.0
2020-05-13 14:30:00,41.57,41.64,41.46,41.58,64504.0,38.678,38.7431,38.5756,38.6873,64504.0
2020-05-13 15:00:00,41.57,41.9,41.57,41.76,133096.0,38.678,38.985,38.678,38.8548,133096.0
2020-05-13 15:30:00,41.76,42.29,41.74,42.21,282820.0,38.8548,39.3479,38.8362,39.2735,282820.0
2020-05-14 09:30:00,41.85,42.96,41.81,42.95,338430.0,38.9385,39.9713,38.9013,39.962,338430.0
2020-05-14 10:00:00,42.96,43.61,42.89,42.91,348660.0,39.9713,40.5761,39.9062,39.9248,348660.0
2020-05-14 10:30:00,42.94,43.14,42.72,42.88,141395.0,39.9527,40.1388,39.748,39.8969,141395.0
2020-05-14 11:00:00,42.9,43.38,42.88,43.17,110092.0,39.9155,40.3621,39.8969,40.1667,110092.0
2020-05-14 11:30:00,43.23,43.49,43.13,43.41,87701.0,40.2225,40.4644,40.1295,40.39,87701.0
2020-05-14 12:00:00,43.44,43.6,43.33,43.4,77789.0,40.4179,40.5668,40.3156,40.3807,77789.0
2020-05-14 12:30:00,43.38,43.38,43.0,43.03,64213.0,40.3621,40.3621,40.0085,40.0364,64213.0
2020-05-14 13:00:00,43.03,43.28,42.87,43.28,34080.0,40.0364,40.269,39.8876,40.269,34080.0
2020-05-14 13:30:00,43.27,43.27,42.92,42.95,63454.0,40.2597,40.2597,39.9341,39.962,63454.0
2020-05-14 14:00:00,42.94,42.99,42.79,42.97,39533.0,39.9527,39.9992,39.8131,39.9806,39533.0
2020-05-14 14:30:00,42.99,43.21,42.88,43.21,56830.0,39.9992,40.2039,39.8969,40.2039,56830.0
2020-05-14 15:00:00,43.2,43.39,43.15,43.26,106818.0,40.1946,40.3714,40.1481,40.2504,106818.0
2020-05-14 15:30:00,43.27,43.36,43.07,43.31,271668.0,40.2597,40.3435,40.0736,40.2969,271668.0
2020-05-15 09:30:00,44.59,44.93,44.38,44.73,311321.0,41.4879,41.8042,41.2925,41.6182,311321.0
2020-05-15 10:00:00,44.76,44.99,44.29,44.94,183391.0,41.6461,41.8601,41.2088,41.8135,183391.0
2020-05-15 10:30:00,44.97,45.23,44.81,45.11,248761.0,41.8415,42.0834,41.6926,41.9717,248761.0
2020-05-15 11:00:00,45.12,45.4,45.03,45.26,229298.0,41.981,42.2415,41.8973,42.1113,229298.0
2020-05-15 11:30:00,45.26,45.76,45.23,45.76,228507.0,42.1113,42.5765,42.0834,42.5765,228507.0
2020-05-15 12:00:00,45.75,45.76,45.51,45.54,111691.0,42.5672,42.5765,42.3439,42.3718,111691.0
2020-05-15 12:30:00,45.53,45.71,45.45,45.6,96635.0,42.3625,42.53,42.2881,42.4276,96635.0
2020-05-15 13:00:00,45.61,45.92,45.59,45.83,98356.0,42.4369,42.7254,42.4183,42.6416,98356.0
2020-05-15 13:30:00,45.83,45.97,45.63,45.67,201079.0,42.6416,42.7719,42.4555,42.4928,201079.0
2020-05-15 14:00:00,45.66,45.75,45.34,45.55,155232.0,42.4835,42.5672,42.1857,42.3811,155232.0
2020-05-15 14:30:00,45.55,45.55,45.08,45.47,116328.0,42.3811,42.3811,41.9438,42.3067,116328.0
2020-05-15 15:00:00,45.46,45.77,45.41,45.72,183597.0,42.2974,42.5858,42.2509,42.5393,183597.0
2020-05-15 15:30:00,45.72,45.97,45.64,45.93,447876.0,42.5393,42.7719,42.4648,42.7347,447876.0
2020-05-18 09:30:00,46.92,47.05,45.22,45.93,659210.0,43.6558,43.7768,42.0741,42.7347,659210.0
2020-05-18 10:00:00,45.93,46.74,45.8,46.66,227271.0,42.7347,43.4883,42.6137,43.4139,227271.0
2020-05-18 10:30:00,46.67,46.87,46.5,46.73,105065.0,43.4232,43.6093,43.265,43.479,105065.0
2020-05-18 11:00:00,46.74,46.76,45.59,45.72,197662.0,43.4883,43.5069,42.4183,42.5393,197662.0
2020-05-18 11:30:00,45.7,46.04,45.67,45.87,95109.0,42.5207,42.837,42.4928,42.6788,95109.0
2020-05-18 12:00:00,45.88,46.12,45.61,45.69,72034.0,42.6882,42.9115,42.4369,42.5114,72034.0
2020-05-18 12:30:00,45.71,45.95,45.6,45.7,51082.0,42.53,42.7533,42.4276,42.5207,51082.0
2020-05-18 13:00:00,45.65,45.91,45.63,45.89,35340.0,42.4742,42.7161,42.4555,42.6975,35340.0
2020-05-18 13:30:00,45.89,46.02,45.77,45.95,23521.0,42.6975,42.8184,42.5858,42.7533,23521.0
2020-05-18 14:00:00,45.94,46.2,45.86,45.88,79905.0,42.744,42.9859,42.6695,42.6882,79905.0
2020-05-18 14:30:00,45.92,46.15,45.87,45.87,38543.0,42.7254,42.9394,42.6788,42.6788,38543.0
2020-05-18 15:00:00,45.86,46.1,45.83,45.86,86069.0,42.6695,42.8928,42.6416,42.6695,86069.0
2020-05-18 15:30:00,45.86,45.97,45.68,45.9,181317.0,42.6695,42.7719,42.5021,42.7068,181317.0
2020-05-19 09:30:00,46.72,47.59,46.56,47.26,329576.0,43.4697,44.2792,43.3208,43.9721,329576.0
2020-05-19 10:00:00,47.26,47.8,46.84,47.67,118877.0,43.9721,44.4746,43.5814,44.3536,118877.0
2020-05-19 10:30:00,47.7,48.18,47.47,48.1,182002.0,44.3815,44.8281,44.1675,44.7537,182002.0
2020-05-19 11:00:00,48.09,48.09,47.46,47.54,104910.0,44.7444,44.7444,44.1582,44.2327,104910.0
2020-05-19 11:30:00,47.53,47.79,47.01,47.76,115207.0,44.2234,44.4653,43.7395,44.4374,115207.0
2020-05-19 12:00:00,47.78,48.04,47.57,48.02,124226.0,44.456,44.6979,44.2606,44.6793,124226.0
2020-05-19 12:30:00,48.02,48.17,47.99,48.09,184806.0,44.6793,44.8188,44.6514,44.7444,184806.0
2020-05-19 13:00:00,48.09,48.32,48.0,48.25,149325.0,44.7444,44.9584,44.6607,44.8933,149325.0
2020-05-19 13:30:00,48.25,48.4,47.94,48.38,105979.0,44.8933,45.0328,44.6048,45.0142,105979.0
2020-05-19 14:00:00,48.38,48.56,48.27,48.55,129521.0,45.0142,45.1817,44.9119,45.1724,129521.0
2020-05-19 14:30:00,48.55,48.56,48.01,48.05,175221.0,45.1724,45.1817,44.67,44.7072,175221.0
2020-05-19 15:00:00,48.09,48.28,47.92,48.1,166625.0,44.7444,44.9212,44.5862,44.7537,166625.0
2020-05-19 15:30:00,48.09,48.4,47.68,48.12,492111.0,44.7444,45.0328,44.3629,44.7723,492111.0
2020-05-20 09:30:00,48.26,48.79,47.92,48.67,395083.0,44.9026,45.3957,44.5862,45.2841,395083.0
2020-05-20 10:00:00,48.71,48.78,48.16,48.28,193136.0,45.3213,45.3864,44.8095,44.9212,193136.0
2020-05-20 10:30:00,48.24,48.34,47.44,47.9,180978.0,44.884,44.977,44.1396,44.5676,180978.0
2020-05-20 11:00:00,47.88,48.27,47.76,48.19,47490.0,44.549,44.9119,44.4374,44.8374,47490.0
2020-05-20 11:30:00,48.22,48.22,47.78,47.86,35356.0,44.8654,44.8654,44.456,44.5304,35356.0
2020-05-20 12:00:00,47.85,48.03,47.76,47.87,51876.0,44.5211,44.6886,44.4374,44.5397,51876.0
2020-05-20 12:30:00,47.87,47.92,47.62,47.83,49341.0,44.5397,44.5862,44.3071,44.5025,49341.0
2020-05-20 13:00:00,47.82,47.99,47.72,47.82,47005.0,44.4932,44.6514,44.4001,44.4932,47005.0
2020-05-20 13:30:00,47.81,48.44,47.8,48.17,80431.0,44.4839,45.0701,44.4746,44.8188,80431.0
2020-05-20 14:00:00,48.22,48.51,48.02,48.19,65717.0,44.8654,45.1352,44.6793,44.8374,65717.0
2020-05-20 14:30:00,48.11,48.15,47.72,48.15,40336.0,44.763,44.8002,44.4001,44.8002,40336.0
2020-05-20 15:00:00,48.14,48.14,47.83,48.0,31773.0,44.7909,44.7909,44.5025,44.6607,31773.0
2020-05-20 15:30:00,47.99,48.2,47.96,48.04,92546.0,44.6514,44.8468,44.6234,44.6979,92546.0
2020-05-21 09:30:00,47.21,47.28,46.55,46.88,318908.0,43.9256,43.9908,43.3115,43.6186,318908.0
2020-05-21 10:00:00,46.87,46.87,46.15,46.64,249017.0,43.6093,43.6093,42.9394,43.3953,249017.0
2020-05-21 10:30:00,46.65,46.65,45.8,46.2,226790.0,43.4046,43.4046,42.6137,42.9859,226790.0
2020-05-21 11:00:00,46.2,46.52,46.02,46.11,163576.0,42.9859,43.2836,42.8184,42.9022,163576.0
2020-05-21 11:30:00,46.07,46.49,46.01,46.49,54756.0,42.8649,43.2557,42.8091,43.2557,54756.0
2020-05-21 12:00:00,46.52,46.69,46.42,46.63,67651.0,43.2836,43.4418,43.1906,43.386,67651.0
2020-05-21 12:30:00,46.6,46.72,46.37,46.37,44815.0,43.3581,43.4697,43.1441,43.1441,44815.0
2020-05-21 13:00:00,46.4,46.55,46.22,46.28,46651.0,43.172,43.3115,43.0045,43.0603,46651.0
2020-05-21 13:30:00,46.3,46.46,46.2,46.41,45809.0,43.0789,43.2278,42.9859,43.1813,45809.0
2020-05-21 14:00:00,46.41,46.66,46.41,46.57,43533.0,43.1813,43.4139,43.1813,43.3301,43533.0
2020-05-21 14:30:00,46.57,46.81,46.44,46.71,63248.0,43.3301,43.5535,43.2092,43.4604,63248.0
2020-05-21 15:00:00,46.72,46.81,46.57,46.8,87827.0,43.4697,43.5535,43.3301,43.5441,87827.0
2020-05-21 15:30:00,46.81,46.83,46.53,46.67,282631.0,43.5535,43.5721,43.2929,43.4232,282631.0
2020-05-22 09:30:00,47.09,47.82,46.83,47.27,347517.0,43.814,44.4932,43.5721,43.9815,347517.0
2020-05-22 10:00:00,47.28,47.39,46.69,46.76,99811.0,43.9908,44.0931,43.4418,43.5069,99811.0
2020-05-22 10:30:00,46.76,47.06,46.58,46.89,77037.0,43.5069,43.7861,43.3395,43.6279,77037.0
2020-05-22 11:00:00,46.85,47.21,46.82,46.89,59280.0,43.5907,43.9256,43.5628,43.6279,59280.0
2020-05-22 11:30:00,46.95,47.0,46.54,46.56,54481.0,43.6837,43.7302,43.3022,43.3208,54481.0
2020-05-22 12:00:00,46.59,46.73,46.51,46.72,37436.0,43.3488,43.479,43.2743,43.4697,37436.0
2020-05-22 12:30:00,46.73,46.73,46.61,46.63,61831.0,43.479,43.479,43.3674,43.386,61831.0
2020-05-22 13:00:00,46.61,46.77,46.61,46.67,24892.0,43.3674,43.5162,43.3674,43.4232,24892.0
2020-05-22 13:30:00,46.68,46.7,46.59,46.67,21040.0,43.4325,43.4511,43.3488,43.4232,21040.0
2020-05-22 14:00:00,46.64,46.75,46.47,46.71,29593.0,43.3953,43.4976,43.2371,43.4604,29593.0
2020-05-22 14:30:00,46.74,46.86,46.71,46.82,27229.0,43.4883,43.6,43.4604,43.5628,27229.0
2020-05-22 15:00:00,46.84,46.88,46.59,46.62,33926.0,43.5814,43.6186,43.3488,43.3767,33926.0
2020-05-22 15:30:00,46.63,46.77,46.43,46.5,209604.0,43.386,43.5162,43.1999,43.265,209604.0
2020-05-26 09:30:00,46.64,46.64,45.42,45.42,343498.0,43.3953,43.3953,42.2602,42.2602,343498.0
2020-05-26 10:00:00,45.42,45.52,44.97,45.33,127065.0,42.2602,42.3532,41.8415,42.1764,127065.0
2020-05-26 10:30:00,45.33,45.36,44.85,44.99,103032.0,42.1764,42.2043,41.7298,41.8601,103032.0
2020-05-26 11:00:00,45.0,45.44,44.97,45.37,95761.0,41.8694,42.2788,41.8415,42.2136,95761.0
2020-05-26 11:30:00,45.32,45.72,45.23,45.55,83271.0,42.1671,42.5393,42.0834,42.3811,83271.0
2020-05-26 12:00:00,45.58,45.63,45.15,45.19,66590.0,42.409,42.4555,42.0089,42.0462,66590.0
2020-05-26 12:30:00,45.19,45.21,45.04,45.16,89821.0,42.0462,42.0648,41.9066,42.0182,89821.0
2020-05-26 13:00:00,45.16,45.23,45.03,45.18,53204.0,42.0182,42.0834,41.8973,42.0369,53204.0
2020-05-26 13:30:00,45.18,45.24,45.07,45.1,50263.0,42.0369,42.0927,41.9345,41.9624,50263.0
2020-05-26 14:00:00,45.1,45.17,45.01,45.11,76900.0,41.9624,42.0275,41.8787,41.9717,76900.0
2020-05-26 14:30:00,45.11,45.18,45.04,45.08,54405.0,41.9717,42.0369,41.9066,41.9438,54405.0
2020-05-26 15:00:00,45.08,45.13,44.78,44.79,140232.0,41.9438,41.9903,41.6647,41.674,140232.0
2020-05-26 15:30:00,44.78,45.1,44.74,44.89,284850.0,41.6647,41.9624,41.6275,41.767,284850.0
2020-05-27 09:30:00,43.5,43.81,43.04,43.35,322638.0,40.4737,40.7622,40.0457,40.3342,322638.0
2020-05-27 10:00:00,43.38,44.13,43.11,44.0,195077.0,40.3621,41.0599,40.1109,40.9389,195077.0
2020-05-27 10:30:00,44.03,44.16,42.92,43.22,145716.0,40.9669,41.0878,39.9341,40.2132,145716.0
2020-05-27 11:00:00,43.22,43.54,42.92,43.44,102499.0,40.2132,40.5109,39.9341,40.4179,102499.0
2020-05-27 11:30:00,43.46,43.51,43.09,43.25,96157.0,40.4365,40.483,40.0923,40.2411,96157.0
2020-05-27 12:00:00,43.27,44.12,43.27,43.97,125336.0,40.2597,41.0506,40.2597,40.911,125336.0
2020-05-27 12:30:00,43.98,44.12,43.72,43.98,68761.0,40.9203,41.0506,40.6784,40.9203,68761.0
2020-05-27 13:00:00,43.97,44.43,43.96,44.3,77303.0,40.911,41.339,40.9017,41.2181,77303.0
2020-05-27 13:30:00,44.26,44.46,44.13,44.34,71491.0,41.1809,41.3669,41.0599,41.2553,71491.0
2020-05-27 14:00:00,44.34,44.59,44.34,44.43,55158.0,41.2553,41.4879,41.2553,41.339,55158.0
2020-05-27 14:30:00,44.46,44.72,44.46,44.69,130414.0,41.3669,41.6089,41.3669,41.5809,130414.0
2020-05-27 15:00:00,44.69,44.86,44.61,44.83,102821.0,41.5809,41.7391,41.5065,41.7112,102821.0
2020-05-27 15:30:00,44.83,44.93,44.64,44.87,430317.0,41.7112,41.8042,41.5344,41.7484,430317.0
2020-05-28 09:30:00,45.7,46.16,45.28,45.32,262407.0,42.5207,42.9487,42.1299,42.1671,262407.0
2020-05-28 10:00:00,45.34,45.59,45.01,45.55,112410.0,42.1857,42.4183,41.8787,42.3811,112410.0
2020-05-28 10:30:00,45.56,46.06,45.44,45.97,181290.0,42.3904,42.8556,42.2788,42.7719,181290.0
2020-05-28 11:00:00,45.96,46.04,45.63,45.82,82083.0,42.7626,42.837,42.4555,42.6323,82083.0
2020-05-28 11:30:00,45.86,45.88,45.41,45.6,124620.0,42.6695,42.6882,42.2509,42.4276,124620.0
2020-05-28 12:00:00,45.62,45.62,45.11,45.26,59383.0,42.4462,42.4462,41.9717,42.1113,59383.0
2020-05-28 12:30:00,45.24,45.35,45.05,45.24,62845.0,42.0927,42.195,41.9159,42.0927,62845.0
2020-05-28 13:00:00,45.24,45.3,44.74,44.76,87929.0,42.0927,42.1485,41.6275,41.6461,87929.0
2020-05-28 13:30:00,44.78,44.81,44.37,44.4,94787.0,41.6647,41.6926,41.2832,41.3111,94787.0
2020-05-28 14:00:00,44.39,44.74,44.39,44.51,80797.0,41.3018,41.6275,41.3018,41.4135,80797.0
2020-05-28 14:30:00,44.52,44.89,44.49,44.86,63054.0,41.4228,41.767,41.3949,41.7391,63054.0
2020-05-28 15:00:00,44.84,44.96,44.7,44.7,63665.0,41.7205,41.8322,41.5902,41.5902,63665.0
2020-05-28 15:30:00,44.69,44.97,44.62,44.91,208058.0,41.5809,41.8415,41.5158,41.7856,208058.0
2020-05-29 09:30:00,46.14,46.14,45.59,45.97,259343.0,42.9301,42.9301,42.4183,42.7719,259343.0
2020-05-29 10:00:00,45.97,46.05,45.56,45.85,111735.0,42.7719,42.8463,42.3904,42.6602,111735.0
2020-05-29 10:30:00,45.86,46.34,45.74,46.33,162496.0,42.6695,43.1162,42.5579,43.1068,162496.0
2020-05-29 11:00:00,46.33,46.34,45.9,46.17,84809.0,43.1068,43.1162,42.7068,42.958,84809.0
2020-05-29 11:30:00,46.15,46.47,46.1,46.33,99827.0,42.9394,43.2371,42.8928,43.1068,99827.0
2020-05-29 12:00:00,46.35,46.41,46.19,46.27,51232.0,43.1255,43.1813,42.9766,43.051,51232.0
2020-05-29 12:30:00,46.3,46.43,46.19,46.25,75326.0,43.0789,43.1999,42.9766,43.0324,75326.0
2020-05-29 13:00:00,46.24,46.4,46.18,46.33,42645.0,43.0231,43.172,42.9673,43.1068,42645.0
2020-05-29 13:30:00,46.29,46.46,46.02,46.02,52668.0,43.0696,43.2278,42.8184,42.8184,52668.0
2020-05-29 14:00:00,46.02,46.31,45.94,45.99,69583.0,42.8184,43.0882,42.744,42.7905,69583.0
2020-05-29 14:30:00,45.99,46.3,45.9,46.09,105380.0,42.7905,43.0789,42.7068,42.8835,105380.0
2020-05-29 15:00:00,46.1,46.13,45.77,46.02,106241.0,42.8928,42.9208,42.5858,42.8184,106241.0
2020-05-29 15:30:00,46.02,46.24,45.85,46.01,334554.0,42.8184,43.0231,42.6602,42.8091,334554.0
2020-06-01 09:30:00,46.76,47.18,46.57,46.78,384328.0,43.5069,43.8977,43.3301,43.5255,384328.0
2020-06-01 10:00:00,46.83,47.26,46.53,47.19,164599.0,43.5721,43.9721,43.2929,43.907,164599.0
2020-06-01 10:30:00,47.23,47.39,47.03,47.36,90946.0,43.9442,44.0931,43.7581,44.0652,90946.0
2020-06-01 11:00:00,47.36,47.5,47.24,47.35,79224.0,44.0652,44.1955,43.9535,44.0559,79224.0
2020-06-01 11:30:00,47.36,47.87,47.36,47.59,179674.0,44.0652,44.5397,44.0652,44.2792,179674.0
2020-06-01 12:00:00,47.6,47.75,47.48,47.58,112145.0,44.2885,44.4281,44.1768,44.2699,112145.0
2020-06-01 12:30:00,47.59,47.83,47.55,47.63,75424.0,44.2792,44.5025,44.242,44.3164,75424.0
2020-06-01 13:00:00,47.66,47.69,47.47,47.59,64542.0,44.3443,44.3722,44.1675,44.2792,64542.0
2020-06-01 13:30:00,47.59,47.65,47.3,47.41,81518.0,44.2792,44.335,44.0094,44.1117,81518.0
2020-06-01 14:00:00,47.41,47.6,47.34,47.6,39596.0,44.1117,44.2885,44.0466,44.2885,39596.0
2020-06-01 14:30:00,47.59,47.74,47.49,47.7,66595.0,44.2792,44.4188,44.1861,44.3815,66595.0
2020-06-01 15:00:00,47.7,47.88,47.68,47.86,85776.0,44.3815,44.549,44.3629,44.5304,85776.0
2020-06-01 15:30:00,47.86,48.01,47.7,47.92,358614.0,44.5304,44.67,44.3815,44.5862,358614.0
2020-06-02 09:30:00,48.26,48.27,47.47,47.97,255820.0,44.9026,44.9119,44.1675,44.6328,255820.0
2020-06-02 10:00:00,47.99,48.01,47.49,47.69,98080.0,44.6514,44.67,44.1861,44.3722,98080.0
2020-06-02 10:30:00,47.69,47.78,47.14,47.22,90055.0,44.3722,44.456,43.8605,43.9349,90055.0
2020-06-02 11:00:00,47.2,47.22,46.44,46.46,136800.0,43.9163,43.9349,43.2092,43.2278,136800.0
2020-06-02 11:30:00,46.47,46.65,45.99,46.36,201152.0,43.2371,43.4046,42.7905,43.1348,201152.0
2020-06-02 12:00:00,46.35,46.45,46.01,46.17,103563.0,43.1255,43.2185,42.8091,42.958,103563.0
2020-06-02 12:30:00,46.17,46.35,46.06,46.2,88111.0,42.958,43.1255,42.8556,42.9859,88111.0
2020-06-02 13:00:00,46.2,46.47,46.2,46.43,82311.0,42.9859,43.2371,42.9859,43.1999,82311.0
2020-06-02 13:30:00,46.44,46.56,46.34,46.35,64184.0,43.2092,43.3208,43.1162,43.1255,64184.0
2020-06-02 14:00:00,46.33,46.35,46.05,46.05,64811.0,43.1068,43.1255,42.8463,42.8463,64811.0
2020-06-02 14:30:00,46.06,46.23,46.04,46.2,71820.0,42.8556,43.0138,42.837,42.9859,71820.0
2020-06-02 15:00:00,46.2,46.33,46.14,46.21,81090.0,42.9859,43.1068,42.9301,42.9952,81090.0
2020-06-02 15:30:00,46.18,46.33,45.95,46.01,514290.0,42.9673,43.1068,42.7533,42.8091,514290.0
2020-06-03 09:30:00,44.66,45.3,44.57,44.87,229902.0,41.553,42.1485,41.4693,41.7484,229902.0
2020-06-03 10:00:00,44.86,44.88,43.95,44.3,215319.0,41.7391,41.7577,40.8924,41.2181,215319.0
2020-06-03 10:30:00,44.26,44.48,43.89,44.31,130426.0,41.1809,41.3856,40.8366,41.2274,130426.0
2020-06-03 11:00:00,44.3,44.74,44.27,44.66,82174.0,41.2181,41.6275,41.1902,41.553,82174.0
2020-06-03 11:30:00,44.66,45.16,44.66,45.06,81653.0,41.553,42.0182,41.553,41.9252,81653.0
2020-06-03 12:00:00,45.05,45.12,44.63,44.67,70134.0,41.9159,41.981,41.5251,41.5623,70134.0
2020-06-03 12:30:00,44.66,44.68,44.41,44.47,59924.0,41.553,41.5716,41.3204,41.3762,59924.0
2020-06-03 13:00:00,44.48,44.73,44.47,44.65,46201.0,41.3856,41.6182,41.3762,41.5437,46201.0
2020-06-03 13:30:00,44.64,44.65,44.4,44.43,52770.0,41.5344,41.5437,41.3111,41.339,52770.0
2020-06-03 14:00:00,44.42,44.51,44.18,44.28,104048.0,41.3297,41.4135,41.1064,41.1995,104048.0
2020-06-03 14:30:00,44.27,44.38,44.18,44.32,77070.0,41.1902,41.2925,41.1064,41.2367,77070.0
2020-06-03 15:00:00,44.32,44.55,44.3,44.52,107312.0,41.2367,41.4507,41.2181,41.4228,107312.0
2020-06-03 15:30:00,44.52,44.65,44.39,44.46,331291.0,41.4228,41.5437,41.3018,41.3669,331291.0
2020-06-04 09:30:00,45.36,45.74,44.59,44.89,308878.0,42.2043,42.5579,41.4879,41.767,308878.0
2020-06-04 10:00:00,44.76,44.99,44.51,44.7,78024.0,41.6461,41.8601,41.4135,41.5902,78024.0
2020-06-04 10:30:00,44.73,44.93,44.61,44.77,37865.0,41.6182,41.8042,41.5065,41.6554,37865.0
2020-06-04 11:00:00,44.74,45.2,44.73,45.01,47703.0,41.6275,42.0555,41.6182,41.8787,47703.0
2020-06-04 11:30:00,45.01,45.2,44.96,45.19,31643.0,41.8787,42.0555,41.8322,42.0462,31643.0
2020-06-04 12:00:00,45.12,45.5,45.06,45.37,100830.0,41.981,42.3346,41.9252,42.2136,100830.0
2020-06-04 12:30:00,45.36,45.62,45.31,45.38,63551.0,42.2043,42.4462,42.1578,42.2229,63551.0
2020-06-04 13:00:00,45.38,45.55,45.3,45.48,42637.0,42.2229,42.3811,42.1485,42.316,42637.0
2020-06-04 13:30:00,45.48,45.65,45.28,45.3,83285.0,42.316,42.4742,42.1299,42.1485,83285.0
2020-06-04 14:00:00,45.29,45.43,45.28,45.35,36648.0,42.1392,42.2695,42.1299,42.195,36648.0
2020-06-04 14:30:00,45.37,45.45,45.01,45.01,32403.0,42.2136,42.2881,41.8787,41.8787,32403.0
2020-06-04 15:00:00,45.03,45.11,44.79,44.81,72072.0,41.8973,41.9717,41.674,41.6926,72072.0
2020-06-04 15:30:00,44.83,45.4,44.79,45.28,351235.0,41.7112,42.2415,41.674,42.1299,351235.0
2020-06-05 09:30:00,43.68,43.93,42.93,43.75,481693.0,40.6412,40.8738,39.9434,40.7063,481693.0
2020-06-05 10:00:00,43.72,43.93,43.27,43.29,165364.0,40.6784,40.8738,40.2597,40.2783,165364.0
2020-06-05 10:30:00,43.29,43.42,42.97,42.97,185272.0,40.2783,40.3993,39.9806,39.9806,185272.0
2020-06-05 11:00:00,42.99,43.16,42.95,43.12,274295.0,39.9992,40.1574,39.962,40.1202,274295.0
2020-06-05 11:30:00,43.12,43.29,43.05,43.25,78901.0,40.1202,40.2783,40.055,40.2411,78901.0
2020-06-05 12:00:00,43.26,43.42,43.12,43.37,81061.0,40.2504,40.3993,40.1202,40.3528,81061.0
2020-06-05 12:30:00,43.38,43.55,43.33,43.53,96578.0,40.3621,40.5202,40.3156,40.5016,96578.0
2020-06-05 13:00:00,43.55,43.8,43.51,43.76,134149.0,40.5202,40.7529,40.483,40.7156,134149.0
2020-06-05 13:30:00,43.77,43.85,43.72,43.75,66671.0,40.7249,40.7994,40.6784,40.7063,66671.0
2020-06-05 14:00:00,43.75,43.79,43.58,43.73,67783.0,40.7063,40.7436,40.5482,40.6877,67783.0
2020-06-05 14:30:00,43.73,44.17,43.72,44.02,85467.0,40.6877,41.0971,40.6784,40.9576,85467.0
2020-06-05 15:00:00,44.02,44.26,43.98,44.21,132451.0,40.9576,41.1809,40.9203,41.1343,132451.0
2020-06-05 15:30:00,44.22,44.51,44.16,44.41,528464.0,41.1436,41.4135,41.0878,41.3204,528464.0
2020-06-08 09:30:00,44.63,44.73,44.02,44.65,184406.0,41.5251,41.6182,40.9576,41.5437,184406.0
2020-06-08 10:00:00,44.53,44.85,44.5,44.84,70787.0,41.4321,41.7298,41.4042,41.7205,70787.0
2020-06-08 10:30:00,44.85,44.97,44.64,44.71,53503.0,41.7298,41.8415,41.5344,41.5995,53503.0
2020-06-08 11:00:00,44.74,44.74,44.37,44.6,69064.0,41.6275,41.6275,41.2832,41.4972,69064.0
2020-06-08 11:30:00,44.65,44.74,44.52,44.64,36163.0,41.5437,41.6275,41.4228,41.5344,36163.0
2020-06-08 12:00:00,44.64,44.73,44.58,44.7,26683.0,41.5344,41.6182,41.4786,41.5902,26683.0
2020-06-08 12:30:00,44.71,44.9,44.69,44.79,54737.0,41.5995,41.7763,41.5809,41.674,54737.0
2020-06-08 13:00:00,44.76,44.76,44.56,44.73,19898.0,41.6461,41.6461,41.46,41.6182,19898.0
2020-06-08 13:30:00,44.71,44.76,44.59,44.68,25858.0,41.5995,41.6461,41.4879,41.5716,25858.0
2020-06-08 14:00:00,44.68,44.74,44.61,44.73,19294.0,41.5716,41.6275,41.5065,41.6182,19294.0
2020-06-08 14:30:00,44.73,44.78,44.65,44.78,22045.0,41.6182,41.6647,41.5437,41.6647,22045.0
2020-06-08 15:00:00,44.75,44.95,44.75,44.95,67817.0,41.6368,41.8229,41.6368,41.8229,67817.0
2020-06-08 15:30:00,44.96,45.17,44.87,45.16,215107.0,41.8322,42.0275,41.7484,42.0182,215107.0
2020-06-09 09:30:00,45.29,45.44,44.68,45.37,219440.0,42.1392,42.2788,41.5716,42.2136,219440.0
2020-06-09 10:00:00,45.38,45.71,45.11,45.6,173577.0,42.2229,42.53,41.9717,42.4276,173577.0
2020-06-09 10:30:00,45.59,45.62,45.14,45.25,85759.0,42.4183,42.4462,41.9996,42.102,85759.0
2020-06-09 11:00:00,45.22,45.22,44.81,44.89,80413.0,42.0741,42.0741,41.6926,41.767,80413.0
2020-06-09 11:30:00,44.88,45.0,44.72,44.87,50274.0,41.7577,41.8694,41.6089,41.7484,50274.0
2020-06-09 12:00:00,44.87,44.97,44.81,44.97,22296.0,41.7484,41.8415,41.6926,41.8415,22296.0
2020-06-09 12:30:00,44.97,44.98,44.79,44.79,19678.0,41.8415,41.8508,41.674,41.674,19678.0
2020-06-09 13:00:00,44.78,44.84,44.62,44.73,45684.0,41.6647,41.7205,41.5158,41.6182,45684.0
2020-06-09 13:30:00,44.72,44.89,44.7,44.86,14457.0,41.6089,41.767,41.5902,41.7391,14457.0
2020-06-09 14:00:00,44.86,45.05,44.86,44.94,20183.0,41.7391,41.9159,41.7391,41.8135,20183.0
2020-06-09 14:30:00,44.93,45.01,44.68,44.79,27335.0,41.8042,41.8787,41.5716,41.674,27335.0
2020-06-09 15:00:00,44.78,44.82,44.56,44.73,54523.0,41.6647,41.7019,41.46,41.6182,54523.0
2020-06-09 15:30:00,44.74,44.86,44.63,44.74,207584.0,41.6275,41.7391,41.5251,41.6275,207584.0
2020-06-10 09:30:00,45.5,45.57,44.96,44.97,123392.0,42.3346,42.3997,41.8322,41.8415,123392.0
2020-06-10 10:00:00,45.02,45.1,44.7,44.85,58061.0,41.888,41.9624,41.5902,41.7298,58061.0
2020-06-10 10:30:00,44.85,44.85,44.14,44.15,84998.0,41.7298,41.7298,41.0692,41.0785,84998.0
2020-06-10 11:00:00,44.15,44.51,43.99,44.49,39187.0,41.0785,41.4135,40.9296,41.3949,39187.0
2020-06-10 11:30:00,44.41,44.56,44.34,44.54,43392.0,41.3204,41.46,41.2553,41.4414,43392.0
2020-06-10 12:00:00,44.53,44.79,44.5,44.74,44354.0,41.4321,41.674,41.4042,41.6275,44354.0
2020-06-10 12:30:00,44.73,44.89,44.44,44.44,41343.0,41.6182,41.767,41.3483,41.3483,41343.0
2020-06-10 13:00:00,44.43,44.56,44.41,44.42,18843.0,41.339,41.46,41.3204,41.3297,18843.0
2020-06-10 13:30:00,44.4,44.59,44.39,44.59,18526.0,41.3111,41.4879,41.3018,41.4879,18526.0
2020-06-10 14:00:00,44.62,46.32,44.19,46.21,487828.0,41.5158,43.0975,41.1157,42.9952,487828.0
2020-06-10 14:30:00,46.22,46.46,45.96,46.28,221954.0,43.0045,43.2278,42.7626,43.0603,221954.0
2020-06-10 15:00:00,46.28,46.94,46.22,46.9,294000.0,43.0603,43.6744,43.0045,43.6372,294000.0
2020-06-10 15:30:00,46.89,47.11,46.78,47.06,521709.0,43.6279,43.8326,43.5255,43.7861,521709.0
2020-06-11 09:30:00,46.54,46.97,46.15,46.41,247008.0,43.3022,43.7023,42.9394,43.1813,247008.0
2020-06-11 10:00:00,46.45,47.07,46.31,46.32,148410.0,43.2185,43.7954,43.0882,43.0975,148410.0
2020-06-11 10:30:00,46.35,46.46,46.04,46.09,82159.0,43.1255,43.2278,42.837,42.8835,82159.0
2020-06-11 11:00:00,46.09,46.2,45.65,46.2,124560.0,42.8835,42.9859,42.4742,42.9859,124560.0
2020-06-11 11:30:00,46.21,46.3,45.41,45.67,153215.0,42.9952,43.0789,42.2509,42.4928,153215.0
2020-06-11 12:00:00,45.67,45.81,44.92,44.97,179786.0,42.4928,42.623,41.7949,41.8415,179786.0
2020-06-11 12:30:00,44.93,45.3,44.5,44.5,155320.0,41.8042,42.1485,41.4042,41.4042,155320.0
2020-06-11 13:00:00,44.5,44.85,44.26,44.64,174744.0,41.4042,41.7298,41.1809,41.5344,174744.0
2020-06-11 13:30:00,44.64,44.8,44.43,44.64,85291.0,41.5344,41.6833,41.339,41.5344,85291.0
2020-06-11 14:00:00,44.61,44.61,43.98,44.12,101040.0,41.5065,41.5065,40.9203,41.0506,101040.0
2020-06-11 14:30:00,44.12,44.23,43.97,44.01,138257.0,41.0506,41.1529,40.911,40.9482,138257.0
2020-06-11 15:00:00,43.97,44.18,43.4,43.67,287846.0,40.911,41.1064,40.3807,40.6319,287846.0
2020-06-11 15:30:00,43.63,44.24,43.6,44.06,458054.0,40.5947,41.1622,40.5668,40.9948,458054.0
2020-06-12 09:30:00,44.99,45.52,44.57,45.23,218113.0,41.8601,42.3532,41.4693,42.0834,218113.0
2020-06-12 10:00:00,45.22,45.37,44.85,45.22,90039.0,42.0741,42.2136,41.7298,42.0741,90039.0
2020-06-12 10:30:00,45.25,45.31,44.33,44.33,95079.0,42.102,42.1578,41.246,41.246,95079.0
2020-06-12 11:00:00,44.34,44.49,43.68,43.89,110565.0,41.2553,41.3949,40.6412,40.8366,110565.0
2020-06-12 11:30:00,43.85,44.54,43.76,44.42,37741.0,40.7994,41.4414,40.7156,41.3297,37741.0
2020-06-12 12:00:00,44.36,44.61,44.25,44.34,28086.0,41.2739,41.5065,41.1716,41.2553,28086.0
2020-06-12 12:30:00,44.34,44.41,44.06,44.4,15000.0,41.2553,41.3204,40.9948,41.3111,15000.0
2020-06-12 13:00:00,44.4,44.4,43.99,43.99,39452.0,41.3111,41.3111,40.9296,40.9296,39452.0
2020-06-12 13:30:00,44.03,44.07,43.68,43.8,33861.0,40.9669,41.0041,40.6412,40.7529,33861.0
2020-06-12 14:00:00,43.83,44.01,43.62,43.91,31682.0,40.7808,40.9482,40.5854,40.8552,31682.0
2020-06-12 14:30:00,43.98,44.24,43.93,44.21,31088.0,40.9203,41.1622,40.8738,41.1343,31088.0
2020-06-12 15:00:00,44.28,44.32,43.95,43.99,46440.0,41.1995,41.2367,40.8924,40.9296,46440.0
2020-06-12 15:30:00,43.99,44.13,43.83,43.87,284997.0,40.9296,41.0599,40.7808,40.818,284997.0
2020-06-15 09:30:00,42.33,42.82,41.93,42.73,355693.0,39.3851,39.841,39.013,39.7573,355693.0
2020-06-15 10:00:00,42.74,43.46,42.66,43.41,137046.0,39.7666,40.4365,39.6922,40.39,137046.0
2020-06-15 10:30:00,43.38,43.62,43.16,43.27,90635.0,40.3621,40.5854,40.1574,40.2597,90635.0
2020-06-15 11:00:00,43.29,44.13,43.29,44.03,70687.0,40.2783,41.0599,40.2783,40.9669,70687.0
2020-06-15 11:30:00,44.0,44.13,43.76,44.12,74352.0,40.9389,41.0599,40.7156,41.0506,74352.0
2020-06-15 12:00:00,44.11,44.4,44.06,44.18,57982.0,41.0413,41.3111,40.9948,41.1064,57982.0
2020-06-15 12:30:00,44.16,44.48,44.03,44.44,54656.0,41.0878,41.3856,40.9669,41.3483,54656.0
2020-06-15 13:00:00,44.45,44.58,44.36,44.41,45830.0,41.3576,41.4786,41.2739,41.3204,45830.0
2020-06-15 13:30:00,44.43,44.61,44.32,44.37,33682.0,41.339,41.5065,41.2367,41.2832,33682.0
2020-06-15 14:00:00,44.4,45.05,44.4,45.05,156783.0,41.3111,41.9159,41.3111,41.9159,156783.0
2020-06-15 14:30:00,45.08,45.15,44.81,44.87,87780.0,41.9438,42.0089,41.6926,41.7484,87780.0
2020-06-15 15:00:00,44.9,45.36,44.88,45.11,187146.0,41.7763,42.2043,41.7577,41.9717,187146.0
2020-06-15 15:30:00,45.11,45.14,44.85,45.03,500319.0,41.9717,41.9996,41.7298,41.8973,500319.0
2020-06-16 09:30:00,45.0,45.21,44.54,44.78,254918.0,41.8694,42.0648,41.4414,41.6647,254918.0
2020-06-16 10:00:00,44.79,44.85,44.13,44.29,221715.0,41.674,41.7298,41.0599,41.2088,221715.0
2020-06-16 10:30:00,44.29,44.55,43.83,44.32,82127.0,41.2088,41.4507,40.7808,41.2367,82127.0
2020-06-16 11:00:00,44.32,44.45,44.15,44.19,72893.0,41.2367,41.3576,41.0785,41.1157,72893.0
2020-06-16 11:30:00,44.2,44.35,43.65,43.84,123769.0,41.125,41.2646,40.6133,40.7901,123769.0
2020-06-16 12:00:00,43.88,44.17,43.75,44.12,61315.0,40.8273,41.0971,40.7063,41.0506,61315.0
2020-06-16 12:30:00,44.12,44.2,44.0,44.1,61746.0,41.0506,41.125,40.9389,41.032,61746.0
2020-06-16 13:00:00,44.09,44.15,43.96,44.05,42505.0,41.0227,41.0785,40.9017,40.9855,42505.0
2020-06-16 13:30:00,44.04,44.1,43.78,43.79,65057.0,40.9762,41.032,40.7342,40.7436,65057.0
2020-06-16 14:00:00,43.78,43.99,43.74,43.85,63331.0,40.7342,40.9296,40.697,40.7994,63331.0
2020-06-16 14:30:00,43.87,43.94,43.54,43.54,161297.0,40.818,40.8831,40.5109,40.5109,161297.0
2020-06-16 15:00:00,43.55,43.66,43.3,43.57,275991.0,40.5202,40.6226,40.2876,40.5389,275991.0
2020-06-16 15:30:00,43.56,43.75,43.39,43.55,460412.0,40.5296,40.7063,40.3714,40.5202,460412.0
2020-06-17 09:30:00,43.77,44.26,43.63,43.93,110890.0,40.7249,41.1809,40.5947,40.8738,110890.0
2020-06-17 10:00:00,43.96,44.19,43.63,43.88,76173.0,40.9017,41.1157,40.5947,40.8273,76173.0
2020-06-17 10:30:00,43.95,44.31,43.94,44.18,157659.0,40.8924,41.2274,40.8831,41.1064,157659.0
2020-06-17 11:00:00,44.2,44.23,43.76,43.9,59464.0,41.125,41.1529,40.7156,40.8459,59464.0
2020-06-17 11:30:00,43.88,44.1,43.77,43.9,43116.0,40.8273,41.032,40.7249,40.8459,43116.0
2020-06-17 12:00:00,43.9,44.17,43.85,44.07,32058.0,40.8459,41.0971,40.7994,41.0041,32058.0
2020-06-17 12:30:00,44.07,44.28,44.05,44.25,42345.0,41.0041,41.1995,40.9855,41.1716,42345.0
2020-06-17 13:00:00,44.25,44.4,44.19,44.24,50784.0,41.1716,41.3111,41.1157,41.1622,50784.0
2020-06-17 13:30:00,44.22,44.32,44.08,44.09,29001.0,41.1436,41.2367,41.0134,41.0227,29001.0
2020-06-17 14:00:00,44.09,44.09,43.95,44.02,61023.0,41.0227,41.0227,40.8924,40.9576,61023.0
2020-06-17 14:30:00,44.01,44.03,43.81,43.83,26892.0,40.9482,40.9669,40.7622,40.7808,26892.0
2020-06-17 15:00:00,43.83,43.86,43.55,43.62,56429.0,40.7808,40.8087,40.5202,40.5854,56429.0
2020-06-17 15:30:00,43.62,44.06,43.62,43.97,197898.0,40.5854,40.9948,40.5854,40.911,197898.0
2020-06-18 09:30:00,43.44,44.05,43.41,43.66,105587.0,40.4179,40.9855,40.39,40.6226,105587.0
2020-06-18 10:00:00,43.63,43.8,43.34,43.46,53121.0,40.5947,40.7529,40.3249,40.4365,53121.0
2020-06-18 10:30:00,43.43,43.66,43.38,43.49,40203.0,40.4086,40.6226,40.3621,40.4644,40203.0
2020-06-18 11:00:00,43.48,43.67,43.38,43.56,44612.0,40.4551,40.6319,40.3621,40.5296,44612.0
2020-06-18 11:30:00,43.55,43.59,43.24,43.26,72106.0,40.5202,40.5575,40.2318,40.2504,72106.0
2020-06-18 12:00:00,43.26,43.38,42.99,43.17,119917.0,40.2504,40.3621,39.9992,40.1667,119917.0
2020-06-18 12:30:00,43.17,43.28,43.14,43.2,31562.0,40.1667,40.269,40.1388,40.1946,31562.0
2020-06-18 13:00:00,43.19,43.37,43.17,43.36,25114.0,40.1853,40.3528,40.1667,40.3435,25114.0
2020-06-18 13:30:00,43.35,43.41,43.26,43.28,25126.0,40.3342,40.39,40.2504,40.269,25126.0
2020-06-18 14:00:00,43.28,43.29,43.09,43.15,28428.0,40.269,40.2783,40.0923,40.1481,28428.0
2020-06-18 14:30:00,43.14,43.29,43.11,43.21,29955.0,40.1388,40.2783,40.1109,40.2039,29955.0
2020-06-18 15:00:00,43.21,43.23,42.96,43.07,112319.0,40.2039,40.2225,39.9713,40.0736,112319.0
2020-06-18 15:30:00,43.06,43.24,43.03,43.21,342045.0,40.0643,40.2318,40.0364,40.2039,342045.0
2020-06-19 09:30:00,44.0,44.3,43.63,44.12,138172.0,40.9389,41.2181,40.5947,41.0506,138172.0
2020-06-19 10:00:00,44.13,44.72,44.12,44.62,149575.0,41.0599,41.6089,41.0506,41.5158,149575.0
2020-06-19 10:30:00,44.6,45.11,44.6,44.87,175576.0,41.4972,41.9717,41.4972,41.7484,175576.0
2020-06-19 11:00:00,44.88,45.44,44.88,45.31,258741.0,41.7577,42.2788,41.7577,42.1578,258741.0
2020-06-19 11:30:00,45.32,45.38,44.9,45.17,113546.0,42.1671,42.2229,41.7763,42.0275,113546.0
2020-06-19 12:00:00,45.17,45.17,44.38,44.55,147614.0,42.0275,42.0275,41.2925,41.4507,147614.0
2020-06-19 12:30:00,44.55,45.12,44.55,45.03,137750.0,41.4507,41.981,41.4507,41.8973,137750.0
2020-06-19 13:00:00,45.04,45.05,44.59,44.68,78143.0,41.9066,41.9159,41.4879,41.5716,78143.0
2020-06-19 13:30:00,44.67,44.87,44.5,44.5,53403.0,41.5623,41.7484,41.4042,41.4042,53403.0
2020-06-19 14:00:00,44.49,44.58,44.08,44.31,147901.0,41.3949,41.4786,41.0134,41.2274,147901.0
2020-06-19 14:30:00,44.31,44.58,44.24,44.55,59904.0,41.2274,41.4786,41.1622,41.4507,59904.0
2020-06-19 15:00:00,44.53,44.94,44.53,44.93,167131.0,41.4321,41.8135,41.4321,41.8042,167131.0
2020-06-19 15:30:00,44.93,45.02,44.66,44.73,362894.0,41.8042,41.888,41.553,41.6182,362894.0
2020-06-22 09:30:00,46.08,47.27,45.94,47.08,426613.0,42.8742,43.9815,42.744,43.8047,426613.0
2020-06-22 10:00:00,47.08,47.46,46.86,46.86,220926.0,43.8047,44.1582,43.6,43.6,220926.0
2020-06-22 10:30:00,46.9,46.99,46.17,46.35,228921.0,43.6372,43.7209,42.958,43.1255,228921.0
2020-06-22 11:00:00,46.36,46.85,46.08,46.66,129233.0,43.1348,43.5907,42.8742,43.4139,129233.0
2020-06-22 11:30:00,46.68,47.06,46.59,46.88,110175.0,43.4325,43.7861,43.3488,43.6186,110175.0
2020-06-22 12:00:00,46.86,46.94,46.55,46.64,86435.0,43.6,43.6744,43.3115,43.3953,86435.0
2020-06-22 12:30:00,46.63,46.78,46.56,46.76,68008.0,43.386,43.5255,43.3208,43.5069,68008.0
2020-06-22 13:00:00,46.76,46.92,46.64,46.88,83063.0,43.5069,43.6558,43.3953,43.6186,83063.0
2020-06-22 13:30:00,46.86,47.21,46.84,47.19,88838.0,43.6,43.9256,43.5814,43.907,88838.0
2020-06-22 14:00:00,47.17,47.28,47.01,47.14,124380.0,43.8884,43.9908,43.7395,43.8605,124380.0
2020-06-22 14:30:00,47.14,47.14,46.87,47.01,91886.0,43.8605,43.8605,43.6093,43.7395,91886.0
2020-06-22 15:00:00,47.02,47.16,46.51,46.7,171676.0,43.7488,43.8791,43.2743,43.4511,171676.0
2020-06-22 15:30:00,46.69,47.08,46.59,46.97,394678.0,43.4418,43.8047,43.3488,43.7023,394678.0
2020-06-23 09:30:00,47.91,48.09,47.4,48.02,192466.0,44.5769,44.7444,44.1024,44.6793,192466.0
2020-06-23 10:00:00,48.1,48.28,47.93,48.03,186234.0,44.7537,44.9212,44.5955,44.6886,186234.0
2020-06-23 10:30:00,48.04,48.4,47.8,48.12,156143.0,44.6979,45.0328,44.4746,44.7723,156143.0
2020-06-23 11:00:00,48.13,48.15,47.84,47.89,105858.0,44.7816,44.8002,44.5118,44.5583,105858.0
2020-06-23 11:30:00,47.87,47.92,47.69,47.89,47801.0,44.5397,44.5862,44.3722,44.5583,47801.0
2020-06-23 12:00:00,47.9,48.0,47.75,47.95,42389.0,44.5676,44.6607,44.4281,44.6141,42389.0
2020-06-23 12:30:00,47.99,48.05,47.78,47.78,59765.0,44.6514,44.7072,44.456,44.456,59765.0
2020-06-23 13:00:00,47.78,47.86,47.55,47.76,73459.0,44.456,44.5304,44.242,44.4374,73459.0
2020-06-23 13:30:00,47.76,47.86,47.69,47.84,42555.0,44.4374,44.5304,44.3722,44.5118,42555.0
2020-06-23 14:00:00,47.83,47.83,47.63,47.71,63713.0,44.5025,44.5025,44.3164,44.3908,63713.0
2020-06-23 14:30:00,47.72,47.99,47.72,47.93,49658.0,44.4001,44.6514,44.4001,44.5955,49658.0
2020-06-23 15:00:00,47.92,47.99,47.81,47.95,78515.0,44.5862,44.6514,44.4839,44.6141,78515.0
2020-06-23 15:30:00,47.95,48.04,47.83,48.0,414869.0,44.6141,44.6979,44.5025,44.6607,414869.0
2020-06-24 09:30:00,47.36,48.11,47.1,47.33,275683.0,44.0652,44.763,43.8233,44.0373,275683.0
2020-06-24 10:00:00,47.32,47.9,47.22,47.77,77680.0,44.028,44.5676,43.9349,44.4467,77680.0
2020-06-24 10:30:00,47.71,48.07,47.54,48.03,77153.0,44.3908,44.7258,44.2327,44.6886,77153.0
2020-06-24 11:00:00,47.96,48.08,46.73,46.87,169484.0,44.6234,44.7351,43.479,43.6093,169484.0
2020-06-24 11:30:00,46.85,46.9,45.97,46.31,252959.0,43.5907,43.6372,42.7719,43.0882,252959.0
2020-06-24 12:00:00,46.23,46.54,46.01,46.32,69046.0,43.0138,43.3022,42.8091,43.0975,69046.0
2020-06-24 12:30:00,46.32,46.87,46.21,46.84,59792.0,43.0975,43.6093,42.9952,43.5814,59792.0
2020-06-24 13:00:00,46.86,46.97,46.41,46.46,79291.0,43.6,43.7023,43.1813,43.2278,79291.0
2020-06-24 13:30:00,46.45,46.94,46.35,46.87,69548.0,43.2185,43.6744,43.1255,43.6093,69548.0
2020-06-24 14:00:00,46.87,47.07,46.65,46.78,54942.0,43.6093,43.7954,43.4046,43.5255,54942.0
2020-06-24 14:30:00,46.76,46.89,46.42,46.55,44321.0,43.5069,43.6279,43.1906,43.3115,44321.0
2020-06-24 15:00:00,46.56,46.83,46.38,46.8,100444.0,43.3208,43.5721,43.1534,43.5441,100444.0
2020-06-24 15:30:00,46.81,46.97,46.51,46.65,226896.0,43.5535,43.7023,43.2743,43.4046,226896.0
2020-06-25 09:30:00,46.64,46.7,45.96,46.26,127819.0,43.3953,43.4511,42.7626,43.0417,127819.0
2020-06-25 10:00:00,46.24,46.39,45.8,46.34,85276.0,43.0231,43.1627,42.6137,43.1162,85276.0
2020-06-25 10:30:00,46.34,46.54,45.99,46.1,83057.0,43.1162,43.3022,42.7905,42.8928,83057.0
2020-06-25 11:00:00,46.06,46.44,46.03,46.21,32797.0,42.8556,43.2092,42.8277,42.9952,32797.0
2020-06-25 11:30:00,46.21,46.54,46.14,46.39,35626.0,42.9952,43.3022,42.9301,43.1627,35626.0
2020-06-25 12:00:00,46.41,46.73,46.41,46.48,39939.0,43.1813,43.479,43.1813,43.2464,39939.0
2020-06-25 12:30:00,46.5,46.57,46.36,46.43,30116.0,43.265,43.3301,43.1348,43.1999,30116.0
2020-06-25 13:00:00,46.42,46.42,46.24,46.25,23235.0,43.1906,43.1906,43.0231,43.0324,23235.0
2020-06-25 13:30:00,46.29,46.37,46.2,46.35,20519.0,43.0696,43.1441,42.9859,43.1255,20519.0
2020-06-25 14:00:00,46.35,46.35,46.08,46.24,14424.0,43.1255,43.1255,42.8742,43.0231,14424.0
2020-06-25 14:30:00,46.25,46.36,46.12,46.29,18268.0,43.0324,43.1348,42.9115,43.0696,18268.0
2020-06-25 15:00:00,46.28,46.8,46.27,46.71,79469.0,43.0603,43.5441,43.051,43.4604,79469.0
2020-06-25 15:30:00,46.72,46.98,46.57,46.94,157378.0,43.4697,43.7116,43.3301,43.6744,157378.0
2020-06-26 09:30:00,46.32,46.51,45.9,46.03,146891.0,43.0975,43.2743,42.7068,42.8277,146891.0
2020-06-26 10:00:00,46.03,46.17,45.52,45.77,120594.0,42.8277,42.958,42.3532,42.5858,120594.0
2020-06-26 10:30:00,45.78,45.94,45.6,45.86,70181.0,42.5951,42.744,42.4276,42.6695,70181.0
2020-06-26 11:00:00,45.89,46.87,45.89,46.83,127328.0,42.6975,43.6093,42.6975,43.5721,127328.0
2020-06-26 11:30:00,46.81,47.01,46.56,46.85,68449.0,43.5535,43.7395,43.3208,43.5907,68449.0
2020-06-26 12:00:00,46.87,46.87,46.51,46.62,45586.0,43.6093,43.6093,43.2743,43.3767,45586.0
2020-06-26 12:30:00,46.65,46.98,46.64,46.95,68319.0,43.4046,43.7116,43.3953,43.6837,68319.0
2020-06-26 13:00:00,46.97,47.31,46.96,47.05,113780.0,43.7023,44.0187,43.693,43.7768,113780.0
2020-06-26 13:30:00,47.03,47.13,46.91,47.13,52723.0,43.7581,43.8512,43.6465,43.8512,52723.0
2020-06-26 14:00:00,47.12,47.22,46.91,46.99,45668.0,43.8419,43.9349,43.6465,43.7209,45668.0
2020-06-26 14:30:00,47.04,47.27,46.94,47.25,61525.0,43.7675,43.9815,43.6744,43.9628,61525.0
2020-06-26 15:00:00,47.24,47.45,47.16,47.34,89353.0,43.9535,44.1489,43.8791,44.0466,89353.0
2020-06-26 15:30:00,47.37,47.53,47.26,47.4,273667.0,44.0745,44.2234,43.9721,44.1024,273667.0
2020-06-29 09:30:00,47.5,47.64,47.07,47.46,126004.0,44.1955,44.3257,43.7954,44.1582,126004.0
2020-06-29 10:00:00,47.47,47.52,47.13,47.3,85990.0,44.1675,44.2141,43.8512,44.0094,85990.0
2020-06-29 10:30:00,47.3,47.5,47.17,47.41,78639.0,44.0094,44.1955,43.8884,44.1117,78639.0
2020-06-29 11:00:00,47.41,47.82,47.35,47.68,139029.0,44.1117,44.4932,44.0559,44.3629,139029.0
2020-06-29 11:30:00,47.69,47.84,47.59,47.83,81565.0,44.3722,44.5118,44.2792,44.5025,81565.0
2020-06-29 12:00:00,47.83,47.89,47.71,47.73,61573.0,44.5025,44.5583,44.3908,44.4094,61573.0
2020-06-29 12:30:00,47.73,47.74,47.47,47.67,75595.0,44.4094,44.4188,44.1675,44.3536,75595.0
2020-06-29 13:00:00,47.66,47.66,47.48,47.53,53152.0,44.3443,44.3443,44.1768,44.2234,53152.0
2020-06-29 13:30:00,47.54,47.63,47.49,47.52,36133.0,44.2327,44.3164,44.1861,44.2141,36133.0
2020-06-29 14:00:00,47.51,47.66,47.44,47.62,54827.0,44.2048,44.3443,44.1396,44.3071,54827.0
2020-06-29 14:30:00,47.61,47.82,47.59,47.81,23828.0,44.2978,44.4932,44.2792,44.4839,23828.0
2020-06-29 15:00:00,47.79,47.94,47.67,47.91,59284.0,44.4653,44.6048,44.3536,44.5769,59284.0
2020-06-29 15:30:00,47.91,48.04,47.83,48.0,214393.0,44.5769,44.6979,44.5025,44.6607,214393.0
2020-06-30 09:30:00,47.74,47.95,47.51,47.93,134692.0,44.4188,44.6141,44.2048,44.5955,134692.0
2020-06-30 10:00:00,47.95,48.54,47.79,48.23,135278.0,44.6141,45.1631,44.4653,44.8747,135278.0
2020-06-30 10:30:00,48.24,49.43,48.24,49.35,230694.0,44.884,45.9912,44.884,45.9167,230694.0
2020-06-30 11:00:00,49.38,49.8,49.04,49.65,203638.0,45.9447,46.3354,45.6283,46.1959,203638.0
2020-06-30 11:30:00,49.66,49.8,49.3,49.31,142627.0,46.2052,46.3354,45.8702,45.8795,142627.0
2020-06-30 12:00:00,49.34,49.48,49.14,49.2,124044.0,45.9074,46.0377,45.7214,45.7772,124044.0
2020-06-30 12:30:00,49.22,49.47,49.21,49.43,67996.0,45.7958,46.0284,45.7865,45.9912,67996.0
2020-06-30 13:00:00,49.42,49.53,49.38,49.52,77365.0,45.9819,46.0842,45.9447,46.0749,77365.0
2020-06-30 13:30:00,49.51,49.52,49.13,49.19,78138.0,46.0656,46.0749,45.7121,45.7679,78138.0
2020-06-30 14:00:00,49.2,49.51,49.19,49.43,78799.0,45.7772,46.0656,45.7679,45.9912,78799.0
2020-06-30 14:30:00,49.44,49.6,49.42,49.55,52749.0,46.0005,46.1494,45.9819,46.1028,52749.0
2020-06-30 15:00:00,49.54,49.55,49.37,49.49,113781.0,46.0935,46.1028,45.9354,46.047,113781.0
2020-06-30 15:30:00,49.48,49.73,49.42,49.53,392350.0,46.0377,46.2703,45.9819,46.0842,392350.0
2020-07-01 09:30:00,49.6,49.62,48.82,49.02,324391.0,46.1494,46.168,45.4236,45.6097,324391.0
2020-07-01 10:00:00,48.98,49.36,48.83,49.06,112753.0,45.5725,45.9261,45.4329,45.6469,112753.0
2020-07-01 10:30:00,49.04,49.09,48.75,48.9,68345.0,45.6283,45.6748,45.3585,45.4981,68345.0
2020-07-01 11:00:00,48.94,48.94,48.13,48.44,129686.0,45.5353,45.5353,44.7816,45.0701,129686.0
2020-07-01 11:30:00,48.47,49.06,48.39,48.91,69864.0,45.098,45.6469,45.0235,45.5074,69864.0
2020-07-01 12:00:00,48.9,49.04,48.82,48.95,22197.0,45.4981,45.6283,45.4236,45.5446,22197.0
2020-07-01 12:30:00,48.93,49.36,48.86,49.33,46347.0,45.526,45.9261,45.4608,45.8981,46347.0
2020-07-01 13:00:00,49.29,49.32,49.11,49.18,53901.0,45.8609,45.8888,45.6934,45.7586,53901.0
2020-07-01 13:30:00,49.18,49.29,49.02,49.05,29538.0,45.7586,45.8609,45.6097,45.6376,29538.0
2020-07-01 14:00:00,49.08,49.19,48.78,48.8,34352.0,45.6655,45.7679,45.3864,45.405,34352.0
2020-07-01 14:30:00,48.82,49.22,48.82,49.22,60572.0,45.4236,45.7958,45.4236,45.7958,60572.0
2020-07-01 15:00:00,49.21,49.48,49.21,49.29,51152.0,45.7865,46.0377,45.7865,45.8609,51152.0
2020-07-01 15:30:00,49.3,49.55,49.18,49.5,208283.0,45.8702,46.1028,45.7586,46.0563,208283.0
2020-07-02 09:30:00,49.21,50.38,49.21,50.24,360244.0,45.7865,46.8751,45.7865,46.7448,360244.0
2020-07-02 10:00:00,50.27,50.45,50.03,50.1,216697.0,46.7727,46.9402,46.5494,46.6146,216697.0
2020-07-02 10:30:00,50.11,50.64,49.99,50.37,157351.0,46.6239,47.117,46.5122,46.8658,157351.0
2020-07-02 11:00:00,50.37,50.46,50.04,50.26,129472.0,46.8658,46.9495,46.5587,46.7634,129472.0
2020-07-02 11:30:00,50.25,50.44,50.18,50.21,62887.0,46.7541,46.9309,46.689,46.7169,62887.0
2020-07-02 12:00:00,50.22,50.22,49.57,49.76,118094.0,46.7262,46.7262,46.1214,46.2982,118094.0
2020-07-02 12:30:00,49.78,49.91,49.75,49.82,46744.0,46.3168,46.4378,46.2889,46.354,46744.0
2020-07-02 13:00:00,49.83,50.06,49.78,49.99,47224.0,46.3634,46.5774,46.3168,46.5122,47224.0
2020-07-02 13:30:00,49.98,50.03,49.62,49.76,91554.0,46.5029,46.5494,46.168,46.2982,91554.0
2020-07-02 14:00:00,49.76,49.83,49.66,49.79,95616.0,46.2982,46.3634,46.2052,46.3261,95616.0
2020-07-02 14:30:00,49.78,49.93,49.72,49.81,75305.0,46.3168,46.4564,46.261,46.3447,75305.0
2020-07-02 15:00:00,49.81,49.85,49.39,49.43,171573.0,46.3447,46.382,45.954,45.9912,171573.0
2020-07-02 15:30:00,49.43,49.46,49.06,49.18,336726.0,45.9912,46.0191,45.6469,45.7586,336726.0
2020-07-06 09:30:00,50.14,50.79,50.02,50.23,345772.0,46.6518,47.2566,46.5401,46.7355,345772.0
2020-07-06 10:00:00,50.24,50.36,49.61,49.79,153072.0,46.7448,46.8565,46.1587,46.3261,153072.0
2020-07-06 10:30:00,49.85,50.45,49.75,50.32,89362.0,46.382,46.9402,46.2889,46.8193,89362.0
2020-07-06 11:00:00,50.28,50.42,50.1,50.21,121274.0,46.782,46.9123,46.6146,46.7169,121274.0
2020-07-06 11:30:00,50.22,50.24,49.92,50.05,52631.0,46.7262,46.7448,46.4471,46.568,52631.0
2020-07-06 12:00:00,50.07,50.21,49.86,49.87,38742.0,46.5867,46.7169,46.3913,46.4006,38742.0
2020-07-06 12:30:00,49.87,49.95,49.77,49.86,39380.0,46.4006,46.475,46.3075,46.3913,39380.0
2020-07-06 13:00:00,49.86,50.0,49.75,50.0,34487.0,46.3913,46.5215,46.2889,46.5215,34487.0
2020-07-06 13:30:00,50.0,50.06,49.85,49.87,40930.0,46.5215,46.5774,46.382,46.4006,40930.0
2020-07-06 14:00:00,49.89,49.96,49.71,49.96,47827.0,46.4192,46.4843,46.2517,46.4843,47827.0
2020-07-06 14:30:00,49.95,50.17,49.92,50.11,56496.0,46.475,46.6797,46.4471,46.6239,56496.0
2020-07-06 15:00:00,50.1,50.21,50.02,50.17,37080.0,46.6146,46.7169,46.5401,46.6797,37080.0
2020-07-06 15:30:00,50.17,50.49,50.17,50.34,231505.0,46.6797,46.9774,46.6797,46.8379,231505.0
2020-07-07 09:30:00,50.13,50.62,50.05,50.52,108722.0,46.6425,47.0984,46.568,47.0054,108722.0
2020-07-07 10:00:00,50.55,51.48,50.55,51.44,240230.0,47.0333,47.8986,47.0333,47.8613,240230.0
2020-07-07 10:30:00,51.44,51.56,51.14,51.22,119556.0,47.8613,47.973,47.5822,47.6567,119556.0
2020-07-07 11:00:00,51.29,51.47,51.11,51.38,60355.0,47.7218,47.8893,47.5543,47.8055,60355.0
2020-07-07 11:30:00,51.4,51.65,51.34,51.53,72923.0,47.8241,48.0567,47.7683,47.9451,72923.0
2020-07-07 12:00:00,51.54,51.6,51.21,51.47,49923.0,47.9544,48.0102,47.6473,47.8893,49923.0
2020-07-07 12:30:00,51.47,51.69,51.45,51.67,51061.0,47.8893,48.094,47.8707,48.0753,51061.0
2020-07-07 13:00:00,51.65,51.83,51.56,51.83,51777.0,48.0567,48.2242,47.973,48.2242,51777.0
2020-07-07 13:30:00,51.8,52.02,51.76,51.91,51040.0,48.1963,48.401,48.1591,48.2986,51040.0
2020-07-07 14:00:00,51.91,51.91,51.7,51.89,71572.0,48.2986,48.2986,48.1033,48.28,71572.0
2020-07-07 14:30:00,51.88,51.88,51.52,51.65,75650.0,48.2707,48.2707,47.9358,48.0567,75650.0
2020-07-07 15:00:00,51.66,51.71,51.49,51.71,139771.0,48.066,48.1126,47.9079,48.1126,139771.0
2020-07-07 15:30:00,51.72,51.99,51.59,51.7,785263.0,48.1219,48.3731,48.0009,48.1033,785263.0
2020-07-08 09:30:00,53.05,53.83,52.85,53.41,312691.0,49.3593,50.0851,49.1733,49.6943,312691.0
2020-07-08 10:00:00,53.37,53.95,53.26,53.75,143925.0,49.6571,50.1967,49.5547,50.0106,143925.0
2020-07-08 10:30:00,53.76,53.88,53.57,53.76,96306.0,50.0199,50.1316,49.8432,50.0199,96306.0
2020-07-08 11:00:00,53.75,53.79,52.33,52.5,203563.0,50.0106,50.0479,48.6894,48.8476,203563.0
2020-07-08 11:30:00,52.49,53.31,52.42,53.28,182668.0,48.8383,49.6013,48.7732,49.5733,182668.0
2020-07-08 12:00:00,53.28,53.74,53.22,53.49,80340.0,49.5733,50.0013,49.5175,49.7687,80340.0
2020-07-08 12:30:00,53.51,53.72,53.42,53.71,87333.0,49.7873,49.9827,49.7036,49.9734,87333.0
2020-07-08 13:00:00,53.7,53.77,53.49,53.53,86283.0,49.9641,50.0292,49.7687,49.8059,86283.0
2020-07-08 13:30:00,53.52,53.66,53.23,53.3,49873.0,49.7966,49.9269,49.5268,49.5919,49873.0
2020-07-08 14:00:00,53.3,53.36,53.07,53.11,81930.0,49.5919,49.6478,49.3779,49.4152,81930.0
2020-07-08 14:30:00,53.11,53.15,52.72,52.97,194452.0,49.4152,49.4524,49.0523,49.2849,194452.0
2020-07-08 15:00:00,52.97,53.38,52.97,53.33,175100.0,49.2849,49.6664,49.2849,49.6199,175100.0
2020-07-08 15:30:00,53.32,53.6,53.31,53.56,459208.0,49.6106,49.8711,49.6013,49.8339,459208.0
2020-07-09 09:30:00,53.9,54.31,53.65,54.2,285859.0,50.1502,50.5317,49.9176,50.4293,285859.0
2020-07-09 10:00:00,54.13,54.55,53.8,54.2,137646.0,50.3642,50.755,50.0572,50.4293,137646.0
2020-07-09 10:30:00,54.18,54.38,52.74,52.74,193364.0,50.4107,50.5968,49.0709,49.0709,193364.0
2020-07-09 11:00:00,52.74,53.04,52.04,52.89,201640.0,49.0709,49.35,48.4196,49.2105,201640.0
2020-07-09 11:30:00,52.92,53.23,52.8,53.02,85033.0,49.2384,49.5268,49.1267,49.3314,85033.0
2020-07-09 12:00:00,53.01,53.23,52.73,52.75,113570.0,49.3221,49.5268,49.0616,49.0802,113570.0
2020-07-09 12:30:00,52.76,52.8,52.43,52.7,105804.0,49.0895,49.1267,48.7825,49.0337,105804.0
2020-07-09 13:00:00,52.65,53.0,52.6,52.86,66556.0,48.9872,49.3128,48.9406,49.1826,66556.0
2020-07-09 13:30:00,52.91,53.02,52.8,52.85,49621.0,49.2291,49.3314,49.1267,49.1733,49621.0
2020-07-09 14:00:00,52.8,53.35,52.8,53.31,81227.0,49.1267,49.6385,49.1267,49.6013,81227.0
2020-07-09 14:30:00,53.31,53.78,53.27,53.62,115001.0,49.6013,50.0386,49.564,49.8897,115001.0
2020-07-09 15:00:00,53.6,53.67,53.17,53.25,118549.0,49.8711,49.9362,49.471,49.5454,118549.0
2020-07-09 15:30:00,53.25,53.56,53.08,53.35,224624.0,49.5454,49.8339,49.3873,49.6385,224624.0
2020-07-10 09:30:00,53.92,54.0,52.99,53.11,147480.0,50.1688,50.2432,49.3035,49.4152,147480.0
2020-07-10 10:00:00,53.09,53.38,52.73,53.33,129143.0,49.3966,49.6664,49.0616,49.6199,129143.0
2020-07-10 10:30:00,53.33,53.52,53.13,53.36,55601.0,49.6199,49.7966,49.4338,49.6478,55601.0
2020-07-10 11:00:00,53.35,53.37,52.65,52.65,123284.0,49.6385,49.6571,48.9872,48.9872,123284.0
2020-07-10 11:30:00,52.64,53.03,52.59,52.76,71031.0,48.9779,49.3407,48.9313,49.0895,71031.0
2020-07-10 12:00:00,52.67,52.94,52.64,52.8,37332.0,49.0058,49.257,48.9779,49.1267,37332.0
2020-07-10 12:30:00,52.81,52.9,52.39,52.49,55724.0,49.136,49.2198,48.7453,48.8383,55724.0
2020-07-10 13:00:00,52.49,52.98,52.49,52.92,27718.0,48.8383,49.2942,48.8383,49.2384,27718.0
2020-07-10 13:30:00,52.9,53.09,52.81,52.81,31255.0,49.2198,49.3966,49.136,49.136,31255.0
2020-07-10 14:00:00,52.79,52.88,52.68,52.73,12524.0,49.1174,49.2012,49.0151,49.0616,12524.0
2020-07-10 14:30:00,52.78,52.91,52.73,52.91,22952.0,49.1081,49.2291,49.0616,49.2291,22952.0
2020-07-10 15:00:00,52.91,53.02,52.82,52.98,49551.0,49.2291,49.3314,49.1453,49.2942,49551.0
2020-07-10 15:30:00,52.98,53.13,52.93,53.1,154226.0,49.2942,49.4338,49.2477,49.4059,154226.0
2020-07-13 09:30:00,54.14,54.41,53.9,54.02,206878.0,50.3735,50.6247,50.1502,50.2619,206878.0
2020-07-13 10:00:00,54.06,54.14,53.69,54.01,121512.0,50.2991,50.3735,49.9548,50.2526,121512.0
2020-07-13 10:30:00,54.02,54.12,53.58,53.9,74737.0,50.2619,50.3549,49.8525,50.1502,74737.0
2020-07-13 11:00:00,53.88,53.98,53.45,53.53,71651.0,50.1316,50.2246,49.7315,49.8059,71651.0
2020-07-13 11:30:00,53.56,53.62,53.17,53.6,77754.0,49.8339,49.8897,49.471,49.8711,77754.0
2020-07-13 12:00:00,53.6,53.72,53.5,53.5,42910.0,49.8711,49.9827,49.778,49.778,42910.0
2020-07-13 12:30:00,53.51,53.83,53.51,53.62,45929.0,49.7873,50.0851,49.7873,49.8897,45929.0
2020-07-13 13:00:00,53.64,53.87,53.58,53.86,48962.0,49.9083,50.1223,49.8525,50.113,48962.0
2020-07-13 13:30:00,53.86,54.05,53.69,53.79,77058.0,50.113,50.2898,49.9548,50.0479,77058.0
2020-07-13 14:00:00,53.79,53.79,52.92,52.96,105442.0,50.0479,50.0479,49.2384,49.2756,105442.0
2020-07-13 14:30:00,52.96,53.15,52.55,53.08,129134.0,49.2756,49.4524,48.8941,49.3873,129134.0
2020-07-13 15:00:00,53.07,53.07,51.98,52.12,266741.0,49.3779,49.3779,48.3638,48.494,266741.0
2020-07-13 15:30:00,52.08,52.18,51.12,51.35,656923.0,48.4568,48.5499,47.5636,47.7776,656923.0
2020-07-14 09:30:00,51.3,52.36,51.05,51.65,177874.0,47.7311,48.7173,47.4985,48.0567,177874.0
2020-07-14 10:00:00,51.68,52.06,51.06,52.03,134699.0,48.0846,48.4382,47.5078,48.4103,134699.0
2020-07-14 10:30:00,52.05,52.88,51.96,52.59,134312.0,48.4289,49.2012,48.3452,48.9313,134312.0
2020-07-14 11:00:00,52.64,52.9,52.38,52.64,70780.0,48.9779,49.2198,48.736,48.9779,70780.0
2020-07-14 11:30:00,52.61,52.87,52.35,52.48,135381.0,48.95,49.1919,48.708,48.829,135381.0
2020-07-14 12:00:00,52.45,52.8,52.36,52.63,69713.0,48.8011,49.1267,48.7173,48.9686,69713.0
2020-07-14 12:30:00,52.67,52.88,52.58,52.64,47737.0,49.0058,49.2012,48.922,48.9779,47737.0
2020-07-14 13:00:00,52.65,52.88,52.47,52.77,85629.0,48.9872,49.2012,48.8197,49.0988,85629.0
2020-07-14 13:30:00,52.76,53.13,52.75,52.92,126310.0,49.0895,49.4338,49.0802,49.2384,126310.0
2020-07-14 14:00:00,52.95,53.26,52.85,53.13,90917.0,49.2663,49.5547,49.1733,49.4338,90917.0
2020-07-14 14:30:00,53.18,53.18,52.69,52.97,66910.0,49.4803,49.4803,49.0244,49.2849,66910.0
2020-07-14 15:00:00,52.98,53.1,52.72,52.98,81821.0,49.2942,49.4059,49.0523,49.2942,81821.0
2020-07-14 15:30:00,52.98,53.5,52.96,53.39,370924.0,49.2942,49.778,49.2756,49.6757,370924.0
2020-07-15 09:30:00,53.39,53.39,52.35,52.8,264026.0,49.6757,49.6757,48.708,49.1267,264026.0
2020-07-15 10:00:00,52.78,53.46,52.78,53.38,112591.0,49.1081,49.7408,49.1081,49.6664,112591.0
2020-07-15 10:30:00,53.46,53.76,53.2,53.26,101039.0,49.7408,50.0199,49.4989,49.5547,101039.0
2020-07-15 11:00:00,53.18,53.52,52.97,53.46,54242.0,49.4803,49.7966,49.2849,49.7408,54242.0
2020-07-15 11:30:00,53.46,53.47,53.23,53.27,52413.0,49.7408,49.7501,49.5268,49.564,52413.0
2020-07-15 12:00:00,53.27,53.74,53.24,53.65,64236.0,49.564,50.0013,49.5361,49.9176,64236.0
2020-07-15 12:30:00,53.68,53.87,53.57,53.85,53614.0,49.9455,50.1223,49.8432,50.1037,53614.0
2020-07-15 13:00:00,53.87,53.87,53.38,53.48,33447.0,50.1223,50.1223,49.6664,49.7594,33447.0
2020-07-15 13:30:00,53.48,53.62,53.39,53.39,17960.0,49.7594,49.8897,49.6757,49.6757,17960.0
2020-07-15 14:00:00,53.37,53.73,53.37,53.66,24925.0,49.6571,49.992,49.6571,49.9269,24925.0
2020-07-15 14:30:00,53.7,53.8,53.44,53.62,52469.0,49.9641,50.0572,49.7222,49.8897,52469.0
2020-07-15 15:00:00,53.61,53.68,53.47,53.68,45374.0,49.8804,49.9455,49.7501,49.9455,45374.0
2020-07-15 15:30:00,53.71,53.95,53.7,53.91,152060.0,49.9734,50.1967,49.9641,50.1595,152060.0
2020-07-16 09:30:00,53.22,53.77,53.16,53.57,122068.0,49.5175,50.0292,49.4617,49.8432,122068.0
2020-07-16 10:00:00,53.61,53.8,53.33,53.65,55315.0,49.8804,50.0572,49.6199,49.9176,55315.0
2020-07-16 10:30:00,53.65,53.73,53.34,53.37,48385.0,49.9176,49.992,49.6292,49.6571,48385.0
2020-07-16 11:00:00,53.37,53.37,52.82,52.9,78587.0,49.6571,49.6571,49.1453,49.2198,78587.0
2020-07-16 11:30:00,52.88,53.26,52.87,53.15,43604.0,49.2012,49.5547,49.1919,49.4524,43604.0
2020-07-16 12:00:00,53.14,53.18,52.63,52.67,61883.0,49.4431,49.4803,48.9686,49.0058,61883.0
2020-07-16 12:30:00,52.68,53.01,52.65,52.8,101218.0,49.0151,49.3221,48.9872,49.1267,101218.0
2020-07-16 13:00:00,52.79,52.82,52.39,52.65,117151.0,49.1174,49.1453,48.7453,48.9872,117151.0
2020-07-16 13:30:00,52.67,52.67,52.25,52.52,105778.0,49.0058,49.0058,48.615,48.8662,105778.0
2020-07-16 14:00:00,52.47,52.59,52.44,52.59,64973.0,48.8197,48.9313,48.7918,48.9313,64973.0
2020-07-16 14:30:00,52.6,52.84,52.57,52.6,56592.0,48.9406,49.1639,48.9127,48.9406,56592.0
2020-07-16 15:00:00,52.57,52.81,52.52,52.75,96388.0,48.9127,49.136,48.8662,49.0802,96388.0
2020-07-16 15:30:00,52.74,52.92,52.45,52.69,394301.0,49.0709,49.2384,48.8011,49.0244,394301.0
2020-07-17 09:30:00,53.55,53.63,53.16,53.29,164027.0,49.8246,49.899,49.4617,49.5826,164027.0
2020-07-17 10:00:00,53.29,53.74,53.25,53.59,83434.0,49.5826,50.0013,49.5454,49.8618,83434.0
2020-07-17 10:30:00,53.62,54.49,53.61,54.28,163900.0,49.8897,50.6992,49.8804,50.5038,163900.0
2020-07-17 11:00:00,54.31,54.46,54.19,54.42,74346.0,50.5317,50.6712,50.42,50.634,74346.0
2020-07-17 11:30:00,54.42,54.69,54.3,54.67,130915.0,50.634,50.8852,50.5224,50.8666,130915.0
2020-07-17 12:00:00,54.71,55.0,54.66,54.77,188711.0,50.9039,51.1737,50.8573,50.9597,188711.0
2020-07-17 12:30:00,54.76,54.94,54.64,54.68,70373.0,50.9504,51.1179,50.8387,50.8759,70373.0
2020-07-17 13:00:00,54.66,54.75,54.51,54.54,61916.0,50.8573,50.9411,50.7178,50.7457,61916.0
2020-07-17 13:30:00,54.53,54.75,54.5,54.75,55323.0,50.7364,50.9411,50.7085,50.9411,55323.0
2020-07-17 14:00:00,54.75,54.79,54.59,54.72,36820.0,50.9411,50.9783,50.7922,50.9132,36820.0
2020-07-17 14:30:00,54.71,54.88,54.61,54.78,45236.0,50.9039,51.062,50.8108,50.969,45236.0
2020-07-17 15:00:00,54.78,54.94,54.59,54.68,115375.0,50.969,51.1179,50.7922,50.8759,115375.0
2020-07-17 15:30:00,54.67,54.97,54.66,54.84,502713.0,50.8666,51.1458,50.8573,51.0248,502713.0
2020-07-20 09:30:00,55.52,56.26,55.39,56.07,410066.0,51.6575,52.346,51.5365,52.1692,410066.0
2020-07-20 10:00:00,56.12,56.44,56.07,56.31,116607.0,52.2158,52.5135,52.1692,52.3925,116607.0
2020-07-20 10:30:00,56.26,56.77,56.26,56.65,133645.0,52.346,52.8205,52.346,52.7089,133645.0
2020-07-20 11:00:00,56.68,56.69,56.17,56.17,75040.0,52.7368,52.7461,52.2623,52.2623,75040.0
2020-07-20 11:30:00,56.17,56.67,56.16,56.62,59436.0,52.2623,52.7275,52.253,52.681,59436.0
2020-07-20 12:00:00,56.62,56.63,56.33,56.35,43324.0,52.681,52.6903,52.4112,52.4298,43324.0
2020-07-20 12:30:00,56.37,56.59,56.31,56.59,45282.0,52.4484,52.6531,52.3925,52.6531,45282.0
2020-07-20 13:00:00,56.58,56.59,56.2,56.27,45076.0,52.6438,52.6531,52.2902,52.3553,45076.0
2020-07-20 13:30:00,56.27,56.43,56.23,56.27,52903.0,52.3553,52.5042,52.3181,52.3553,52903.0
2020-07-20 14:00:00,56.26,56.58,56.22,56.56,51586.0,52.346,52.6438,52.3088,52.6252,51586.0
2020-07-20 14:30:00,56.55,56.76,56.47,56.68,77862.0,52.6158,52.8112,52.5414,52.7368,77862.0
2020-07-20 15:00:00,56.69,56.87,56.62,56.82,185280.0,52.7461,52.9136,52.681,52.8671,185280.0
2020-07-20 15:30:00,56.83,56.86,56.55,56.56,470955.0,52.8764,52.9043,52.6158,52.6252,470955.0
2020-07-21 09:30:00,58.5,58.78,58.04,58.7,432627.0,54.4302,54.6907,54.0022,54.6163,432627.0
2020-07-21 10:00:00,58.68,59.05,58.19,58.19,413479.0,54.5977,54.9419,54.1418,54.1418,413479.0
2020-07-21 10:30:00,58.23,58.52,57.15,57.81,314203.0,54.179,54.4488,53.1741,53.7882,314203.0
2020-07-21 11:00:00,57.8,58.33,57.8,58.17,85368.0,53.7789,54.272,53.7789,54.1231,85368.0
2020-07-21 11:30:00,58.19,58.33,57.96,58.04,54316.0,54.1418,54.272,53.9278,54.0022,54316.0
2020-07-21 12:00:00,58.05,58.39,57.89,58.29,67512.0,54.0115,54.3278,53.8626,54.2348,67512.0
2020-07-21 12:30:00,58.31,58.4,58.05,58.25,55634.0,54.2534,54.3371,54.0115,54.1976,55634.0
2020-07-21 13:00:00,58.27,58.4,58.11,58.34,49312.0,54.2162,54.3371,54.0673,54.2813,49312.0
2020-07-21 13:30:00,58.32,58.44,58.32,58.41,36035.0,54.2627,54.3744,54.2627,54.3464,36035.0
2020-07-21 14:00:00,58.45,58.78,58.44,58.64,58119.0,54.3837,54.6907,54.3744,54.5604,58119.0
2020-07-21 14:30:00,58.64,58.78,58.57,58.57,100169.0,54.5604,54.6907,54.4953,54.4953,100169.0
2020-07-21 15:00:00,58.57,58.66,57.88,57.91,155185.0,54.4953,54.5791,53.8533,53.8812,155185.0
2020-07-21 15:30:00,57.92,58.21,57.61,57.98,347100.0,53.8905,54.1604,53.6021,53.9464,347100.0
2020-07-22 09:30:00,58.85,59.4,58.41,59.28,317483.0,54.7558,55.2676,54.3464,55.1559,317483.0
2020-07-22 10:00:00,59.25,59.91,59.02,59.58,201589.0,55.128,55.7421,54.914,55.4351,201589.0
2020-07-22 10:30:00,59.58,59.82,58.79,59.15,131866.0,55.4351,55.6584,54.7,55.035,131866.0
2020-07-22 11:00:00,59.14,59.3,58.86,59.24,171150.0,55.0257,55.1745,54.7651,55.1187,171150.0
2020-07-22 11:30:00,59.25,59.4,59.11,59.26,111140.0,55.128,55.2676,54.9977,55.1373,111140.0
2020-07-22 12:00:00,59.27,59.84,59.21,59.74,112631.0,55.1466,55.677,55.0908,55.5839,112631.0
2020-07-22 12:30:00,59.74,59.83,59.56,59.74,78842.0,55.5839,55.6677,55.4164,55.5839,78842.0
2020-07-22 13:00:00,59.7,59.77,59.44,59.52,78058.0,55.5467,55.6118,55.3048,55.3792,78058.0
2020-07-22 13:30:00,59.52,59.54,58.83,58.99,89759.0,55.3792,55.3978,54.7372,54.8861,89759.0
2020-07-22 14:00:00,59.0,59.25,58.95,58.97,60541.0,54.8954,55.128,54.8489,54.8675,60541.0
2020-07-22 14:30:00,58.99,59.37,58.9,59.28,75149.0,54.8861,55.2397,54.8024,55.1559,75149.0
2020-07-22 15:00:00,59.32,59.36,58.97,59.12,92792.0,55.1931,55.2304,54.8675,55.0071,92792.0
2020-07-22 15:30:00,59.13,59.71,59.13,59.53,279694.0,55.0164,55.556,55.0164,55.3885,279694.0
2020-07-23 09:30:00,59.45,59.49,58.35,59.36,353097.0,55.3141,55.3513,54.2906,55.2304,353097.0
2020-07-23 10:00:00,59.36,59.36,58.57,59.13,135733.0,55.2304,55.2304,54.4953,55.0164,135733.0
2020-07-23 10:30:00,59.16,59.58,59.12,59.33,154819.0,55.0443,55.4351,55.0071,55.2024,154819.0
2020-07-23 11:00:00,59.31,59.95,59.11,59.94,129356.0,55.1838,55.7793,54.9977,55.77,129356.0
2020-07-23 11:30:00,59.95,60.33,59.73,60.03,171820.0,55.7793,56.1329,55.5746,55.8537,171820.0
2020-07-23 12:00:00,60.01,60.01,59.46,59.69,175876.0,55.8351,55.8351,55.3234,55.5374,175876.0
2020-07-23 12:30:00,59.7,59.7,59.16,59.37,108488.0,55.5467,55.5467,55.0443,55.2397,108488.0
2020-07-23 13:00:00,59.33,59.46,59.07,59.18,123836.0,55.2024,55.3234,54.9605,55.0629,123836.0
2020-07-23 13:30:00,59.18,59.2,57.62,58.03,253500.0,55.0629,55.0815,53.6114,53.9929,253500.0
2020-07-23 14:00:00,57.99,58.13,56.76,57.85,346956.0,53.9557,54.0859,52.8112,53.8254,346956.0
2020-07-23 14:30:00,57.8,58.19,57.47,57.89,120253.0,53.7789,54.1418,53.4718,53.8626,120253.0
2020-07-23 15:00:00,57.95,58.05,57.53,57.65,100276.0,53.9184,54.0115,53.5277,53.6393,100276.0
2020-07-23 15:30:00,57.63,58.02,57.47,57.84,454762.0,53.6207,53.9836,53.4718,53.8161,454762.0
2020-07-24 09:30:00,58.63,58.94,57.89,58.66,406907.0,54.5511,54.8396,53.8626,54.5791,406907.0
2020-07-24 10:00:00,58.63,59.12,58.33,59.05,139877.0,54.5511,55.0071,54.272,54.9419,139877.0
2020-07-24 10:30:00,59.12,59.33,58.53,59.21,178795.0,55.0071,55.2024,54.4581,55.0908,178795.0
2020-07-24 11:00:00,59.15,59.18,58.73,58.73,85142.0,55.035,55.0629,54.6442,54.6442,85142.0
2020-07-24 11:30:00,58.76,58.81,58.07,58.42,136325.0,54.6721,54.7186,54.0301,54.3558,136325.0
2020-07-24 12:00:00,58.47,58.6,58.05,58.47,113711.0,54.4023,54.5232,54.0115,54.4023,113711.0
2020-07-24 12:30:00,58.45,58.6,58.34,58.55,42816.0,54.3837,54.5232,54.2813,54.4767,42816.0
2020-07-24 13:00:00,58.54,58.71,58.33,58.7,55287.0,54.4674,54.6256,54.272,54.6163,55287.0
2020-07-24 13:30:00,58.68,59.05,58.65,59.03,106339.0,54.5977,54.9419,54.5698,54.9233,106339.0
2020-07-24 14:00:00,59.05,59.19,58.92,59.01,68508.0,54.9419,55.0722,54.821,54.9047,68508.0
2020-07-24 14:30:00,59.0,59.17,58.92,59.13,77679.0,54.8954,55.0536,54.821,55.0164,77679.0
2020-07-24 15:00:00,59.11,59.26,59.0,59.04,123344.0,54.9977,55.1373,54.8954,54.9326,123344.0
2020-07-24 15:30:00,59.02,59.23,59.01,59.17,373587.0,54.914,55.1094,54.9047,55.0536,373587.0
2020-07-27 09:30:00,61.94,63.29,61.59,62.62,589206.0,57.6309,58.8869,57.3052,58.2636,589206.0
2020-07-27 10:00:00,62.63,62.79,62.29,62.63,181323.0,58.2729,58.4217,57.9565,58.2729,181323.0
2020-07-27 10:30:00,62.63,63.3,62.63,62.94,207842.0,58.2729,58.8963,58.2729,58.5613,207842.0
2020-07-27 11:00:00,62.94,63.04,61.97,62.01,112947.0,58.5613,58.6543,57.6588,57.696,112947.0
2020-07-27 11:30:00,61.99,62.37,61.37,62.1,171814.0,57.6774,58.031,57.1005,57.7797,171814.0
2020-07-27 12:00:00,62.06,62.26,61.8,62.21,93740.0,57.7425,57.9286,57.5006,57.8821,93740.0
2020-07-27 12:30:00,62.21,62.29,61.82,61.95,114199.0,57.8821,57.9565,57.5192,57.6402,114199.0
2020-07-27 13:00:00,62.0,62.01,61.69,61.83,71505.0,57.6867,57.696,57.3983,57.5285,71505.0
2020-07-27 13:30:00,61.83,62.46,61.8,62.46,99559.0,57.5285,58.1147,57.5006,58.1147,99559.0
2020-07-27 14:00:00,62.47,62.5,62.22,62.34,59790.0,58.124,58.1519,57.8914,58.003,59790.0
2020-07-27 14:30:00,62.36,62.42,62.12,62.24,78270.0,58.0216,58.0775,57.7983,57.91,78270.0
2020-07-27 15:00:00,62.22,62.42,61.92,62.09,215107.0,57.8914,58.0775,57.6123,57.7704,215107.0
2020-07-27 15:30:00,62.07,62.82,62.04,62.52,642538.0,57.7518,58.4496,57.7239,58.1705,642538.0
2020-07-28 09:30:00,61.49,61.54,60.82,61.13,303693.0,57.2122,57.2587,56.5888,56.8772,303693.0
2020-07-28 10:00:00,61.12,62.41,61.12,62.41,200262.0,56.8679,58.0682,56.8679,58.0682,200262.0
2020-07-28 10:30:00,62.46,62.7,62.06,62.67,161979.0,58.1147,58.338,57.7425,58.3101,161979.0
2020-07-28 11:00:00,62.61,62.61,61.95,62.17,140360.0,58.2543,58.2543,57.6402,57.8449,140360.0
2020-07-28 11:30:00,62.18,62.45,62.09,62.28,72764.0,57.8542,58.1054,57.7704,57.9472,72764.0
2020-07-28 12:00:00,62.3,62.4,61.75,61.96,88180.0,57.9658,58.0589,57.4541,57.6495,88180.0
2020-07-28 12:30:00,61.94,62.11,61.78,61.84,46394.0,57.6309,57.789,57.482,57.5378,46394.0
2020-07-28 13:00:00,61.83,61.98,61.66,61.82,60633.0,57.5285,57.6681,57.3703,57.5192,60633.0
2020-07-28 13:30:00,61.79,62.15,61.58,62.09,120162.0,57.4913,57.8263,57.2959,57.7704,120162.0
2020-07-28 14:00:00,62.09,62.31,61.91,62.12,87160.0,57.7704,57.9751,57.603,57.7983,87160.0
2020-07-28 14:30:00,62.19,62.35,62.08,62.31,65196.0,57.8635,58.0123,57.7611,57.9751,65196.0
2020-07-28 15:00:00,62.26,62.29,61.94,62.08,78994.0,57.9286,57.9565,57.6309,57.7611,78994.0
2020-07-28 15:30:00,62.05,62.12,61.72,61.77,297783.0,57.7332,57.7983,57.4262,57.4727,297783.0
2020-07-29 09:30:00,61.77,61.94,60.57,60.76,260651.0,57.4727,57.6309,56.3562,56.533,260651.0
2020-07-29 10:00:00,60.86,60.86,59.77,60.41,203035.0,56.626,56.626,55.6118,56.2073,203035.0
2020-07-29 10:30:00,60.45,60.91,60.36,60.68,88322.0,56.2445,56.6725,56.1608,56.4585,88322.0
2020-07-29 11:00:00,60.68,60.71,60.21,60.32,105869.0,56.4585,56.4864,56.0212,56.1236,105869.0
2020-07-29 11:30:00,60.32,60.79,60.21,60.6,101316.0,56.1236,56.5609,56.0212,56.3841,101316.0
2020-07-29 12:00:00,60.57,60.57,60.11,60.17,74951.0,56.3562,56.3562,55.9282,55.984,74951.0
2020-07-29 12:30:00,60.14,60.38,60.12,60.28,49317.0,55.9561,56.1794,55.9375,56.0864,49317.0
2020-07-29 13:00:00,60.3,60.49,60.14,60.43,91473.0,56.105,56.2817,55.9561,56.2259,91473.0
2020-07-29 13:30:00,60.4,60.44,60.21,60.31,74869.0,56.198,56.2352,56.0212,56.1143,74869.0
2020-07-29 14:00:00,60.37,62.03,60.05,61.71,432934.0,56.1701,57.7146,55.8724,57.4169,432934.0
2020-07-29 14:30:00,61.7,62.69,61.41,61.41,342568.0,57.4076,58.3287,57.1377,57.1377,342568.0
2020-07-29 15:00:00,61.46,61.66,60.19,61.4,376931.0,57.1843,57.3703,56.0026,57.1284,376931.0
2020-07-29 15:30:00,61.35,61.85,61.24,61.6,354913.0,57.0819,57.5471,56.9796,57.3145,354913.0
2020-07-30 09:30:00,59.49,60.48,59.04,59.8,253556.0,55.3513,56.2724,54.9326,55.6397,253556.0
2020-07-30 10:00:00,59.77,60.05,58.61,58.95,246857.0,55.6118,55.8724,54.5325,54.8489,246857.0
2020-07-30 10:30:00,58.92,59.01,58.25,58.69,261109.0,54.821,54.9047,54.1976,54.607,261109.0
2020-07-30 11:00:00,58.71,58.9,58.04,58.49,195745.0,54.6256,54.8024,54.0022,54.4209,195745.0
2020-07-30 11:30:00,58.51,59.29,58.51,59.24,100719.0,54.4395,55.1652,54.4395,55.1187,100719.0
2020-07-30 12:00:00,59.26,59.34,58.98,59.07,51501.0,55.1373,55.2117,54.8768,54.9605,51501.0
2020-07-30 12:30:00,59.07,59.31,58.85,59.27,47779.0,54.9605,55.1838,54.7558,55.1466,47779.0
2020-07-30 13:00:00,59.25,59.59,59.15,59.24,77878.0,55.128,55.4444,55.035,55.1187,77878.0
2020-07-30 13:30:00,59.22,59.57,59.17,59.41,75642.0,55.1001,55.4257,55.0536,55.2769,75642.0
2020-07-30 14:00:00,59.44,59.53,59.22,59.24,79526.0,55.3048,55.3885,55.1001,55.1187,79526.0
2020-07-30 14:30:00,59.21,59.37,59.09,59.21,96136.0,55.0908,55.2397,54.9791,55.0908,96136.0
2020-07-30 15:00:00,59.22,59.26,58.91,59.12,175494.0,55.1001,55.1373,54.8117,55.0071,175494.0
2020-07-30 15:30:00,59.11,59.15,58.8,58.9,611250.0,54.9977,55.035,54.7093,54.8024,611250.0
2020-07-31 09:30:00,59.71,60.08,59.45,59.93,369080.0,55.556,55.9003,55.3141,55.7607,369080.0
2020-07-31 10:00:00,59.92,60.31,59.78,59.9,170423.0,55.7514,56.1143,55.6211,55.7328,170423.0
2020-07-31 10:30:00,59.91,60.3,59.67,60.23,141344.0,55.7421,56.105,55.5188,56.0398,141344.0
2020-07-31 11:00:00,60.21,60.94,60.02,60.65,176049.0,56.0212,56.7004,55.8444,56.4306,176049.0
2020-07-31 11:30:00,60.66,61.04,60.48,60.68,139634.0,56.4399,56.7935,56.2724,56.4585,139634.0
2020-07-31 12:00:00,60.67,60.67,60.21,60.51,122130.0,56.4492,56.4492,56.0212,56.3004,122130.0
2020-07-31 12:30:00,60.5,60.7,60.2,60.48,138985.0,56.291,56.4771,56.0119,56.2724,138985.0
2020-07-31 13:00:00,60.47,60.48,60.18,60.35,127403.0,56.2631,56.2724,55.9933,56.1515,127403.0
2020-07-31 13:30:00,60.36,60.66,60.36,60.54,76892.0,56.1608,56.4399,56.1608,56.3283,76892.0
2020-07-31 14:00:00,60.55,60.69,60.36,60.39,73894.0,56.3376,56.4678,56.1608,56.1887,73894.0
2020-07-31 14:30:00,60.36,60.47,60.2,60.37,86223.0,56.1608,56.2631,56.0119,56.1701,86223.0
2020-07-31 15:00:00,60.35,60.53,60.24,60.38,120745.0,56.1515,56.319,56.0491,56.1794,120745.0
2020-07-31 15:30:00,60.37,60.82,60.28,60.44,398315.0,56.1701,56.5888,56.0864,56.2352,398315.0
2020-08-03 09:30:00,60.48,60.7,59.25,59.45,408623.0,56.2724,56.4771,55.128,55.3141,408623.0
2020-08-03 10:00:00,59.52,59.6,59.05,59.39,153567.0,55.3792,55.4537,54.9419,55.2583,153567.0
2020-08-03 10:30:00,59.43,60.02,59.43,59.91,74078.0,55.2955,55.8444,55.2955,55.7421,74078.0
2020-08-03 11:00:00,59.87,60.1,59.69,59.85,86513.0,55.7049,55.9189,55.5374,55.6863,86513.0
2020-08-03 11:30:00,59.82,59.92,59.3,59.34,70903.0,55.6584,55.7514,55.1745,55.2117,70903.0
2020-08-03 12:00:00,59.34,59.42,59.05,59.28,77335.0,55.2117,55.2862,54.9419,55.1559,77335.0
2020-08-03 12:30:00,59.29,59.46,59.22,59.44,65244.0,55.1652,55.3234,55.1001,55.3048,65244.0
2020-08-03 13:00:00,59.42,59.65,59.35,59.44,41111.0,55.2862,55.5002,55.2211,55.3048,41111.0
2020-08-03 13:30:00,59.45,59.89,59.42,59.76,71900.0,55.3141,55.7235,55.2862,55.6025,71900.0
2020-08-03 14:00:00,59.73,59.96,59.7,59.88,47397.0,55.5746,55.7886,55.5467,55.7142,47397.0
2020-08-03 14:30:00,59.89,60.04,59.77,59.92,47397.0,55.7235,55.863,55.6118,55.7514,47397.0
2020-08-03 15:00:00,59.94,60.14,59.93,60.08,120440.0,55.77,55.9561,55.7607,55.9003,120440.0
2020-08-03 15:30:00,60.08,60.34,60.03,60.25,307766.0,55.9003,56.1422,55.8537,56.0584,307766.0
2020-08-04 09:30:00,60.13,60.16,59.61,59.97,115131.0,55.9468,55.9747,55.463,55.7979,115131.0
2020-08-04 10:00:00,59.98,60.81,59.75,60.68,95591.0,55.8072,56.5795,55.5932,56.4585,95591.0
2020-08-04 10:30:00,60.75,61.62,60.6,61.4,176553.0,56.5237,57.3331,56.3841,57.1284,176553.0
2020-08-04 11:00:00,61.42,61.79,61.33,61.47,81730.0,57.147,57.4913,57.0633,57.1936,81730.0
2020-08-04 11:30:00,61.45,61.86,61.37,61.71,75080.0,57.175,57.5564,57.1005,57.4169,75080.0
2020-08-04 12:00:00,61.72,62.3,61.72,61.92,178213.0,57.4262,57.9658,57.4262,57.6123,178213.0
2020-08-04 12:30:00,61.87,62.08,61.74,61.92,73698.0,57.5657,57.7611,57.4448,57.6123,73698.0
2020-08-04 13:00:00,61.97,62.33,61.86,62.18,94226.0,57.6588,57.9937,57.5564,57.8542,94226.0
2020-08-04 13:30:00,62.18,62.53,62.18,62.49,95386.0,57.8542,58.1798,57.8542,58.1426,95386.0
2020-08-04 14:00:00,62.48,62.66,62.28,62.47,111422.0,58.1333,58.3008,57.9472,58.124,111422.0
2020-08-04 14:30:00,62.45,62.45,61.97,62.31,134704.0,58.1054,58.1054,57.6588,57.9751,134704.0
2020-08-04 15:00:00,62.29,62.57,62.24,62.56,158574.0,57.9565,58.217,57.91,58.2077,158574.0
2020-08-04 15:30:00,62.57,63.24,62.56,63.14,529565.0,58.217,58.8404,58.2077,58.7474,529565.0
2020-08-05 09:30:00,64.9,65.37,64.55,65.25,392479.0,60.3849,60.8222,60.0593,60.7106,392479.0
2020-08-05 10:00:00,65.23,65.68,64.97,65.64,199594.0,60.692,61.1107,60.4501,61.0735,199594.0
2020-08-05 10:30:00,65.63,65.92,65.12,65.29,137067.0,61.0642,61.334,60.5896,60.7478,137067.0
2020-08-05 11:00:00,65.33,65.69,65.18,65.4,160392.0,60.785,61.12,60.6455,60.8502,160392.0
2020-08-05 11:30:00,65.41,65.58,64.76,64.78,143058.0,60.8595,61.0176,60.2547,60.2733,143058.0
2020-08-05 12:00:00,64.75,64.94,63.62,63.65,181110.0,60.2454,60.4222,59.194,59.2219,181110.0
2020-08-05 12:30:00,63.69,63.93,62.95,63.3,122741.0,59.2591,59.4824,58.5706,58.8963,122741.0
2020-08-05 13:00:00,63.32,63.69,63.27,63.46,93681.0,58.9149,59.2591,58.8683,59.0451,93681.0
2020-08-05 13:30:00,63.49,63.59,63.24,63.48,33179.0,59.073,59.1661,58.8404,59.0637,33179.0
2020-08-05 14:00:00,63.48,64.03,63.48,63.87,98162.0,59.0637,59.5755,59.0637,59.4266,98162.0
2020-08-05 14:30:00,63.87,64.18,63.8,64.09,56959.0,59.4266,59.715,59.3615,59.6313,56959.0
2020-08-05 15:00:00,64.03,64.16,63.83,63.96,149816.0,59.5755,59.6964,59.3894,59.5103,149816.0
2020-08-05 15:30:00,63.96,64.2,63.87,64.0,319466.0,59.5103,59.7336,59.4266,59.5476,319466.0
2020-08-06 09:30:00,65.1,65.4,64.28,64.87,248217.0,60.571,60.8502,59.8081,60.357,248217.0
2020-08-06 10:00:00,64.9,64.9,63.51,63.55,162847.0,60.3849,60.3849,59.0916,59.1289,162847.0
2020-08-06 10:30:00,63.61,63.89,62.97,63.7,170273.0,59.1847,59.4452,58.5892,59.2684,170273.0
2020-08-06 11:00:00,63.66,63.74,62.66,62.8,143665.0,59.2312,59.3056,58.3008,58.431,143665.0
2020-08-06 11:30:00,62.82,63.54,62.81,63.53,95404.0,58.4496,59.1196,58.4403,59.1103,95404.0
2020-08-06 12:00:00,63.49,63.66,63.22,63.28,56566.0,59.073,59.2312,58.8218,58.8776,56566.0
2020-08-06 12:30:00,63.26,63.33,63.04,63.29,50432.0,58.859,58.9242,58.6543,58.8869,50432.0
2020-08-06 13:00:00,63.31,63.32,62.69,62.75,75651.0,58.9056,58.9149,58.3287,58.3845,75651.0
2020-08-06 13:30:00,62.73,63.13,62.63,62.74,70212.0,58.3659,58.7381,58.2729,58.3752,70212.0
2020-08-06 14:00:00,62.76,62.92,62.62,62.91,80121.0,58.3938,58.5427,58.2636,58.5334,80121.0
2020-08-06 14:30:00,62.89,63.21,62.88,63.12,67567.0,58.5148,58.8125,58.5055,58.7288,67567.0
2020-08-06 15:00:00,63.11,63.75,63.04,63.44,148981.0,58.7195,59.3149,58.6543,59.0265,148981.0
2020-08-06 15:30:00,63.45,63.73,63.32,63.64,313959.0,59.0358,59.2963,58.9149,59.2126,313959.0
2020-08-07 09:30:00,62.05,62.3,61.42,61.58,317940.0,57.7332,57.9658,57.147,57.2959,317940.0
2020-08-07 10:00:00,61.54,61.54,60.38,60.94,245015.0,57.2587,57.2587,56.1794,56.7004,245015.0
2020-08-07 10:30:00,60.92,61.56,60.84,61.43,141041.0,56.6818,57.2773,56.6074,57.1563,141041.0
2020-08-07 11:00:00,61.43,61.75,61.2,61.22,101338.0,57.1563,57.4541,56.9423,56.961,101338.0
2020-08-07 11:30:00,61.19,61.2,60.63,60.79,94806.0,56.933,56.9423,56.412,56.5609,94806.0
2020-08-07 12:00:00,60.8,61.01,60.64,60.69,59884.0,56.5702,56.7656,56.4213,56.4678,59884.0
2020-08-07 12:30:00,60.68,60.93,60.45,60.46,85550.0,56.4585,56.6911,56.2445,56.2538,85550.0
2020-08-07 13:00:00,60.47,60.54,60.03,60.35,125361.0,56.2631,56.3283,55.8537,56.1515,125361.0
2020-08-07 13:30:00,60.35,60.95,60.25,60.95,74213.0,56.1515,56.7097,56.0584,56.7097,74213.0
2020-08-07 14:00:00,60.96,61.19,60.83,60.97,108182.0,56.719,56.933,56.5981,56.7283,108182.0
2020-08-07 14:30:00,60.96,61.57,60.92,61.25,148831.0,56.719,57.2866,56.6818,56.9889,148831.0
2020-08-07 15:00:00,61.26,61.62,61.21,61.33,152730.0,56.9982,57.3331,56.9517,57.0633,152730.0
2020-08-07 15:30:00,61.33,61.37,60.74,61.03,351138.0,57.0633,57.1005,56.5144,56.7842,351138.0
2020-08-10 09:30:00,61.71,62.9,61.45,62.85,184888.0,57.4169,58.5241,57.175,58.4776,184888.0
2020-08-10 10:00:00,62.89,63.39,62.49,62.49,149378.0,58.5148,58.98,58.1426,58.1426,149378.0
2020-08-10 10:30:00,62.5,62.9,61.91,61.94,81829.0,58.1519,58.5241,57.603,57.6309,81829.0
2020-08-10 11:00:00,61.9,62.36,61.49,61.6,66945.0,57.5936,58.0216,57.2122,57.3145,66945.0
2020-08-10 11:30:00,61.59,61.75,61.21,61.7,84940.0,57.3052,57.4541,56.9517,57.4076,84940.0
2020-08-10 12:00:00,61.71,61.73,61.29,61.37,50426.0,57.4169,57.4355,57.0261,57.1005,50426.0
2020-08-10 12:30:00,61.37,61.85,61.37,61.61,52034.0,57.1005,57.5471,57.1005,57.3238,52034.0
2020-08-10 13:00:00,61.63,61.77,61.49,61.74,45472.0,57.3424,57.4727,57.2122,57.4448,45472.0
2020-08-10 13:30:00,61.72,61.82,61.4,61.51,55354.0,57.4262,57.5192,57.1284,57.2308,55354.0
2020-08-10 14:00:00,61.52,61.57,61.06,61.2,66539.0,57.2401,57.2866,56.8121,56.9423,66539.0
2020-08-10 14:30:00,61.21,61.24,60.73,61.02,76030.0,56.9517,56.9796,56.505,56.7749,76030.0
2020-08-10 15:00:00,61.03,61.04,60.8,60.84,121628.0,56.7842,56.7935,56.5702,56.6074,121628.0
2020-08-10 15:30:00,60.83,60.85,60.43,60.63,425589.0,56.5981,56.6167,56.2259,56.412,425589.0
2020-08-11 09:30:00,56.79,58.06,56.03,56.91,625445.0,52.8391,54.0208,52.132,52.9508,625445.0
2020-08-11 10:00:00,56.94,57.33,56.68,56.97,183631.0,52.9787,53.3416,52.7368,53.0066,183631.0
2020-08-11 10:30:00,56.99,57.21,56.68,57.02,108717.0,53.0252,53.2299,52.7368,53.0531,108717.0
2020-08-11 11:00:00,57.03,57.07,56.59,56.65,184347.0,53.0625,53.0997,52.6531,52.7089,184347.0
2020-08-11 11:30:00,56.64,56.75,56.08,56.41,218672.0,52.6996,52.8019,52.1785,52.4856,218672.0
2020-08-11 12:00:00,56.41,56.7,56.33,56.67,92273.0,52.4856,52.7554,52.4112,52.7275,92273.0
2020-08-11 12:30:00,56.7,56.72,56.21,56.22,107370.0,52.7554,52.774,52.2995,52.3088,107370.0
2020-08-11 13:00:00,56.21,56.34,55.69,55.9,221465.0,52.2995,52.4205,51.8157,52.0111,221465.0
2020-08-11 13:30:00,55.9,56.02,55.34,55.42,173915.0,52.0111,52.1227,51.49,51.5645,173915.0
2020-08-11 14:00:00,55.39,55.78,55.26,55.42,158430.0,51.5365,51.8994,51.4156,51.5645,158430.0
2020-08-11 14:30:00,55.43,55.66,55.23,55.65,209733.0,51.5738,51.7878,51.3877,51.7785,209733.0
2020-08-11 15:00:00,55.65,55.79,55.02,55.11,253829.0,51.7785,51.9087,51.1923,51.276,253829.0
2020-08-11 15:30:00,55.12,55.5,54.94,55.23,667228.0,51.2853,51.6389,51.1179,51.3877,667228.0
2020-08-12 09:30:00,57.33,57.65,56.55,56.77,275844.0,53.3416,53.6393,52.6158,52.8205,275844.0
2020-08-12 10:00:00,56.78,56.8,56.2,56.78,187081.0,52.8298,52.8485,52.2902,52.8298,187081.0
2020-08-12 10:30:00,56.8,57.15,56.49,57.12,133814.0,52.8485,53.1741,52.56,53.1462,133814.0
2020-08-12 11:00:00,57.12,57.21,56.77,56.82,172798.0,53.1462,53.2299,52.8205,52.8671,172798.0
2020-08-12 11:30:00,56.81,57.15,56.78,57.04,62108.0,52.8578,53.1741,52.8298,53.0718,62108.0
2020-08-12 12:00:00,57.05,57.53,57.05,57.4,98666.0,53.0811,53.5277,53.0811,53.4067,98666.0
2020-08-12 12:30:00,57.38,57.52,57.21,57.32,77656.0,53.3881,53.5184,53.2299,53.3323,77656.0
2020-08-12 13:00:00,57.32,57.47,56.86,56.9,70413.0,53.3323,53.4718,52.9043,52.9415,70413.0
2020-08-12 13:30:00,56.89,57.1,56.74,57.07,107514.0,52.9322,53.1276,52.7926,53.0997,107514.0
2020-08-12 14:00:00,57.1,57.24,56.8,56.83,45740.0,53.1276,53.2578,52.8485,52.8764,45740.0
2020-08-12 14:30:00,56.8,56.9,56.53,56.55,70896.0,52.8485,52.9415,52.5972,52.6158,70896.0
2020-08-12 15:00:00,56.56,56.66,55.93,56.13,150109.0,52.6252,52.7182,52.039,52.2251,150109.0
2020-08-12 15:30:00,56.15,56.16,55.7,55.88,406427.0,52.2437,52.253,51.825,51.9925,406427.0
2020-08-13 09:30:00,57.0,57.52,56.63,57.4,303536.0,53.0345,53.5184,52.6903,53.4067,303536.0
2020-08-13 10:00:00,57.37,58.27,57.32,58.11,137886.0,53.3788,54.2162,53.3323,54.0673,137886.0
2020-08-13 10:30:00,58.1,58.56,57.95,58.15,60639.0,54.058,54.486,53.9184,54.1045,60639.0
2020-08-13 11:00:00,58.15,58.49,58.02,58.39,91855.0,54.1045,54.4209,53.9836,54.3278,91855.0
2020-08-13 11:30:00,58.38,58.49,58.09,58.23,114438.0,54.3185,54.4209,54.0487,54.179,114438.0
2020-08-13 12:00:00,58.22,58.28,58.13,58.19,48123.0,54.1697,54.2255,54.0859,54.1418,48123.0
2020-08-13 12:30:00,58.19,58.77,58.19,58.64,82634.0,54.1418,54.6814,54.1418,54.5604,82634.0
2020-08-13 13:00:00,58.63,58.9,58.55,58.69,112941.0,54.5511,54.8024,54.4767,54.607,112941.0
2020-08-13 13:30:00,58.67,58.86,58.39,58.4,85921.0,54.5884,54.7651,54.3278,54.3371,85921.0
2020-08-13 14:00:00,58.4,58.4,57.34,57.53,147334.0,54.3371,54.3371,53.3509,53.5277,147334.0
2020-08-13 14:30:00,57.53,58.03,57.29,57.85,197248.0,53.5277,53.9929,53.3044,53.8254,197248.0
2020-08-13 15:00:00,57.83,57.99,57.59,57.77,139964.0,53.8068,53.9557,53.5835,53.751,139964.0
2020-08-13 15:30:00,57.78,58.33,57.42,58.12,446441.0,53.7603,54.272,53.4253,54.0766,446441.0
2020-08-14 09:30:00,58.44,58.66,57.74,57.98,129385.0,54.3744,54.5791,53.7231,53.9464,129385.0
2020-08-14 10:00:00,57.99,58.01,57.18,57.49,126670.0,53.9557,53.9743,53.202,53.4905,126670.0
2020-08-14 10:30:00,57.51,58.02,57.44,57.89,54349.0,53.5091,53.9836,53.4439,53.8626,54349.0
2020-08-14 11:00:00,57.92,57.99,57.46,57.57,55188.0,53.8905,53.9557,53.4625,53.5649,55188.0
2020-08-14 11:30:00,57.57,57.61,57.27,57.41,60193.0,53.5649,53.6021,53.2858,53.416,60193.0
2020-08-14 12:00:00,57.41,57.48,57.23,57.27,45668.0,53.416,53.4811,53.2485,53.2858,45668.0
2020-08-14 12:30:00,57.26,57.27,56.96,57.05,122063.0,53.2765,53.2858,52.9973,53.0811,122063.0
2020-08-14 13:00:00,57.04,57.41,56.97,57.38,80251.0,53.0718,53.416,53.0066,53.3881,80251.0
2020-08-14 13:30:00,57.38,57.51,57.26,57.46,62627.0,53.3881,53.5091,53.2765,53.4625,62627.0
2020-08-14 14:00:00,57.48,57.77,57.47,57.71,55746.0,53.4811,53.751,53.4718,53.6951,55746.0
2020-08-14 14:30:00,57.71,57.88,57.51,57.56,47040.0,53.6951,53.8533,53.5091,53.5556,47040.0
2020-08-14 15:00:00,57.54,57.7,57.45,57.7,54349.0,53.537,53.6858,53.4532,53.6858,54349.0
2020-08-14 15:30:00,57.68,58.09,57.65,58.02,200228.0,53.6672,54.0487,53.6393,53.9836,200228.0
2020-08-17 09:30:00,60.17,60.71,59.9,60.13,338552.0,55.984,56.4864,55.7328,55.9468,338552.0
2020-08-17 10:00:00,60.15,60.67,59.95,60.64,166330.0,55.9654,56.4492,55.7793,56.4213,166330.0
2020-08-17 10:30:00,60.67,61.33,60.45,60.61,205469.0,56.4492,57.0633,56.2445,56.3934,205469.0
2020-08-17 11:00:00,60.61,60.76,60.3,60.74,114338.0,56.3934,56.533,56.105,56.5144,114338.0
2020-08-17 11:30:00,60.76,61.08,60.73,61.04,114257.0,56.533,56.8307,56.505,56.7935,114257.0
2020-08-17 12:00:00,61.06,61.11,60.89,61.04,50229.0,56.8121,56.8586,56.6539,56.7935,50229.0
2020-08-17 12:30:00,61.06,61.15,60.92,60.99,61876.0,56.8121,56.8958,56.6818,56.747,61876.0
2020-08-17 13:00:00,60.99,61.33,60.92,61.27,113206.0,56.747,57.0633,56.6818,57.0075,113206.0
2020-08-17 13:30:00,61.26,61.3,60.76,60.85,95941.0,56.9982,57.0354,56.533,56.6167,95941.0
2020-08-17 14:00:00,60.84,61.07,60.73,61.04,75337.0,56.6074,56.8214,56.505,56.7935,75337.0
2020-08-17 14:30:00,61.06,61.08,60.85,61.0,75016.0,56.8121,56.8307,56.6167,56.7563,75016.0
2020-08-17 15:00:00,60.99,61.18,60.92,61.12,161915.0,56.747,56.9237,56.6818,56.8679,161915.0
2020-08-17 15:30:00,61.13,61.6,61.12,61.47,550677.0,56.8772,57.3145,56.8679,57.1936,550677.0
2020-08-18 09:30:00,62.89,62.9,61.3,61.45,294306.0,58.5148,58.5241,57.0354,57.175,294306.0
2020-08-18 10:00:00,61.42,61.75,60.06,60.12,268888.0,57.147,57.4541,55.8817,55.9375,268888.0
2020-08-18 10:30:00,60.08,60.8,59.87,60.53,149605.0,55.9003,56.5702,55.7049,56.319,149605.0
2020-08-18 11:00:00,60.55,60.76,60.21,60.62,96002.0,56.3376,56.533,56.0212,56.4027,96002.0
2020-08-18 11:30:00,60.64,61.1,60.51,60.86,81333.0,56.4213,56.8493,56.3004,56.626,81333.0
2020-08-18 12:00:00,60.85,61.15,60.69,61.1,47027.0,56.6167,56.8958,56.4678,56.8493,47027.0
2020-08-18 12:30:00,61.11,61.27,60.98,61.06,59846.0,56.8586,57.0075,56.7377,56.8121,59846.0
2020-08-18 13:00:00,61.03,61.18,60.74,60.84,88473.0,56.7842,56.9237,56.5144,56.6074,88473.0
2020-08-18 13:30:00,60.88,61.09,60.88,60.89,52060.0,56.6446,56.84,56.6446,56.6539,52060.0
2020-08-18 14:00:00,60.88,60.92,60.66,60.73,33799.0,56.6446,56.6818,56.4399,56.505,33799.0
2020-08-18 14:30:00,60.71,60.91,60.58,60.7,80870.0,56.4864,56.6725,56.3655,56.4771,80870.0
2020-08-18 15:00:00,60.71,60.96,60.63,60.8,48939.0,56.4864,56.719,56.412,56.5702,48939.0
2020-08-18 15:30:00,60.78,60.94,60.59,60.74,197282.0,56.5516,56.7004,56.3748,56.5144,197282.0
2020-08-19 09:30:00,60.14,60.3,59.19,59.38,209835.0,55.9561,56.105,55.0722,55.249,209835.0
2020-08-19 10:00:00,59.33,59.88,59.05,59.48,95251.0,55.2024,55.7142,54.9419,55.342,95251.0
2020-08-19 10:30:00,59.58,59.87,58.25,58.5,144840.0,55.4351,55.7049,54.1976,54.4302,144840.0
2020-08-19 11:00:00,58.54,58.71,58.05,58.31,119489.0,54.4674,54.6256,54.0115,54.2534,119489.0
2020-08-19 11:30:00,58.31,58.98,58.31,58.82,86629.0,54.2534,54.8768,54.2534,54.7279,86629.0
2020-08-19 12:00:00,58.79,59.11,58.74,58.79,52251.0,54.7,54.9977,54.6535,54.7,52251.0
2020-08-19 12:30:00,58.79,59.09,58.64,59.05,64035.0,54.7,54.9791,54.5604,54.9419,64035.0
2020-08-19 13:00:00,59.06,59.06,58.67,58.79,46718.0,54.9512,54.9512,54.5884,54.7,46718.0
2020-08-19 13:30:00,58.83,59.35,58.82,59.17,57071.0,54.7372,55.2211,54.7279,55.0536,57071.0
2020-08-19 14:00:00,59.19,59.53,57.47,58.06,143752.0,55.0722,55.3885,53.4718,54.0208,143752.0
2020-08-19 14:30:00,58.05,58.38,57.7,58.33,108546.0,54.0115,54.3185,53.6858,54.272,108546.0
2020-08-19 15:00:00,58.3,58.49,58.12,58.22,206564.0,54.2441,54.4209,54.0766,54.1697,206564.0
2020-08-19 15:30:00,58.23,58.33,57.76,57.9,445613.0,54.179,54.272,53.7417,53.8719,445613.0
2020-08-20 09:30:00,57.79,58.25,57.46,57.65,209216.0,53.7696,54.1976,53.4625,53.6393,209216.0
2020-08-20 10:00:00,57.6,58.25,57.43,58.09,104186.0,53.5928,54.1976,53.4346,54.0487,104186.0
2020-08-20 10:30:00,58.13,58.86,58.1,58.69,108500.0,54.0859,54.7651,54.058,54.607,108500.0
2020-08-20 11:00:00,58.68,59.07,58.46,58.92,87897.0,54.5977,54.9605,54.393,54.821,87897.0
2020-08-20 11:30:00,58.92,59.21,58.62,58.69,50897.0,54.821,55.0908,54.5418,54.607,50897.0
2020-08-20 12:00:00,58.7,58.73,58.28,58.32,56602.0,54.6163,54.6442,54.2255,54.2627,56602.0
2020-08-20 12:30:00,58.31,58.39,58.15,58.26,35897.0,54.2534,54.3278,54.1045,54.2069,35897.0
2020-08-20 13:00:00,58.3,58.35,57.89,58.04,61438.0,54.2441,54.2906,53.8626,54.0022,61438.0
2020-08-20 13:30:00,58.07,58.23,57.95,58.04,42926.0,54.0301,54.179,53.9184,54.0022,42926.0
2020-08-20 14:00:00,58.05,58.38,57.92,58.32,46465.0,54.0115,54.3185,53.8905,54.2627,46465.0
2020-08-20 14:30:00,58.34,58.4,58.13,58.39,52063.0,54.2813,54.3371,54.0859,54.3278,52063.0
2020-08-20 15:00:00,58.37,58.68,58.3,58.66,97793.0,54.3092,54.5977,54.2441,54.5791,97793.0
2020-08-20 15:30:00,58.66,59.2,58.6,58.89,262879.0,54.5791,55.0815,54.5232,54.7931,262879.0
2020-08-21 09:30:00,57.57,57.88,56.84,57.27,221066.0,53.5649,53.8533,52.8857,53.2858,221066.0
2020-08-21 10:00:00,57.28,57.28,56.6,57.08,167273.0,53.2951,53.2951,52.6624,53.109,167273.0
2020-08-21 10:30:00,57.09,57.7,56.76,57.69,111019.0,53.1183,53.6858,52.8112,53.6765,111019.0
2020-08-21 11:00:00,57.7,57.75,57.22,57.57,93173.0,53.6858,53.7324,53.2392,53.5649,93173.0
2020-08-21 11:30:00,57.58,57.58,56.97,57.18,82413.0,53.5742,53.5742,53.0066,53.202,82413.0
2020-08-21 12:00:00,57.17,57.23,56.92,57.06,46649.0,53.1927,53.2485,52.9601,53.0904,46649.0
2020-08-21 12:30:00,57.06,57.15,56.78,57.09,68338.0,53.0904,53.1741,52.8298,53.1183,68338.0
2020-08-21 13:00:00,57.1,57.31,57.05,57.28,42010.0,53.1276,53.323,53.0811,53.2951,42010.0
2020-08-21 13:30:00,57.28,57.39,56.84,56.98,68468.0,53.2951,53.3974,52.8857,53.0159,68468.0
2020-08-21 14:00:00,56.94,57.15,56.89,57.06,76463.0,52.9787,53.1741,52.9322,53.0904,76463.0
2020-08-21 14:30:00,57.05,57.32,57.04,57.31,106248.0,53.0811,53.3323,53.0718,53.323,106248.0
2020-08-21 15:00:00,57.31,57.47,57.29,57.41,132622.0,53.323,53.4718,53.3044,53.416,132622.0
2020-08-21 15:30:00,57.42,57.49,57.07,57.2,317733.0,53.4253,53.4905,53.0997,53.2206,317733.0
2020-08-24 09:30:00,58.32,58.47,57.5,57.54,428288.0,54.2627,54.4023,53.4998,53.537,428288.0
2020-08-24 10:00:00,57.56,58.02,57.4,57.75,190373.0,53.5556,53.9836,53.4067,53.7324,190373.0
2020-08-24 10:30:00,57.79,57.79,56.88,57.03,201457.0,53.7696,53.7696,52.9229,53.0625,201457.0
2020-08-24 11:00:00,57.01,57.41,56.98,57.18,140299.0,53.0438,53.416,53.0159,53.202,140299.0
2020-08-24 11:30:00,57.2,57.64,57.19,57.37,48269.0,53.2206,53.63,53.2113,53.3788,48269.0
2020-08-24 12:00:00,57.35,57.61,57.34,57.49,74344.0,53.3602,53.6021,53.3509,53.4905,74344.0
2020-08-24 12:30:00,57.49,57.49,57.34,57.42,76363.0,53.4905,53.4905,53.3509,53.4253,76363.0
2020-08-24 13:00:00,57.4,57.5,57.34,57.41,48654.0,53.4067,53.4998,53.3509,53.416,48654.0
2020-08-24 13:30:00,57.38,57.53,57.3,57.4,47272.0,53.3881,53.5277,53.3137,53.4067,47272.0
2020-08-24 14:00:00,57.41,57.61,57.34,57.4,68171.0,53.416,53.6021,53.3509,53.4067,68171.0
2020-08-24 14:30:00,57.4,57.52,57.3,57.38,60071.0,53.4067,53.5184,53.3137,53.3881,60071.0
2020-08-24 15:00:00,57.37,57.43,57.06,57.17,70706.0,53.3788,53.4346,53.0904,53.1927,70706.0
2020-08-24 15:30:00,57.17,57.19,56.95,57.06,174067.0,53.1927,53.2113,52.988,53.0904,174067.0
2020-08-25 09:30:00,56.78,56.98,56.32,56.7,140788.0,52.8298,53.0159,52.4018,52.7554,140788.0
2020-08-25 10:00:00,56.6,56.62,56.1,56.21,107793.0,52.6624,52.681,52.1972,52.2995,107793.0
2020-08-25 10:30:00,56.19,56.26,55.49,55.64,197275.0,52.2809,52.346,51.6296,51.7692,197275.0
2020-08-25 11:00:00,55.62,55.78,55.22,55.32,169899.0,51.7505,51.8994,51.3784,51.4714,169899.0
2020-08-25 11:30:00,55.32,55.59,55.12,55.57,100825.0,51.4714,51.7226,51.2853,51.704,100825.0
2020-08-25 12:00:00,55.58,55.77,55.34,55.35,118134.0,51.7133,51.8901,51.49,51.4993,118134.0
2020-08-25 12:30:00,55.35,55.65,55.3,55.57,76727.0,51.4993,51.7785,51.4528,51.704,76727.0
2020-08-25 13:00:00,55.57,55.85,55.52,55.83,89954.0,51.704,51.9645,51.6575,51.9459,89954.0
2020-08-25 13:30:00,55.86,56.27,55.83,56.23,116547.0,51.9738,52.3553,51.9459,52.3181,116547.0
2020-08-25 14:00:00,56.23,56.31,56.08,56.27,117323.0,52.3181,52.3925,52.1785,52.3553,117323.0
2020-08-25 14:30:00,56.26,56.5,56.12,56.5,104095.0,52.346,52.5693,52.2158,52.5693,104095.0
2020-08-25 15:00:00,56.5,56.71,56.44,56.65,153024.0,52.5693,52.7647,52.5135,52.7089,153024.0
2020-08-25 15:30:00,56.65,56.92,56.61,56.89,218874.0,52.7089,52.9601,52.6717,52.9322,218874.0
2020-08-26 09:30:00,56.15,57.25,56.15,57.1,323564.0,52.2437,53.2671,52.2437,53.1276,323564.0
2020-08-26 10:00:00,57.08,58.01,57.02,57.94,257756.0,53.109,53.9743,53.0531,53.9091,257756.0
2020-08-26 10:30:00,57.93,58.31,57.33,57.68,274446.0,53.8998,54.2534,53.3416,53.6672,274446.0
2020-08-26 11:00:00,57.66,58.38,57.6,58.37,118783.0,53.6486,54.3185,53.5928,54.3092,118783.0
2020-08-26 11:30:00,58.4,58.56,58.01,58.02,77621.0,54.3371,54.486,53.9743,53.9836,77621.0
2020-08-26 12:00:00,58.04,58.3,57.94,58.12,35964.0,54.0022,54.2441,53.9091,54.0766,35964.0
2020-08-26 12:30:00,58.15,58.27,58.02,58.04,30032.0,54.1045,54.2162,53.9836,54.0022,30032.0
2020-08-26 13:00:00,58.05,58.68,58.05,58.5,67241.0,54.0115,54.5977,54.0115,54.4302,67241.0
2020-08-26 13:30:00,58.5,58.74,58.5,58.63,31849.0,54.4302,54.6535,54.4302,54.5511,31849.0
2020-08-26 14:00:00,58.69,58.78,58.54,58.55,57368.0,54.607,54.6907,54.4674,54.4767,57368.0
2020-08-26 14:30:00,58.59,58.59,58.01,58.07,110513.0,54.5139,54.5139,53.9743,54.0301,110513.0
2020-08-26 15:00:00,58.06,58.56,57.96,58.56,131296.0,54.0208,54.486,53.9278,54.486,131296.0
2020-08-26 15:30:00,58.57,58.61,58.33,58.51,261406.0,54.4953,54.5325,54.272,54.4395,261406.0
2020-08-27 09:30:00,59.75,59.85,57.48,57.57,321286.0,55.5932,55.6863,53.4811,53.5649,321286.0
2020-08-27 10:00:00,57.5,57.5,56.35,57.29,248652.0,53.4998,53.4998,52.4298,53.3044,248652.0
2020-08-27 10:30:00,57.3,57.3,56.33,56.74,213581.0,53.3137,53.3137,52.4112,52.7926,213581.0
2020-08-27 11:00:00,56.73,57.14,56.56,56.69,111752.0,52.7833,53.1648,52.6252,52.7461,111752.0
2020-08-27 11:30:00,56.69,57.64,56.69,57.32,82700.0,52.7461,53.63,52.7461,53.3323,82700.0
2020-08-27 12:00:00,57.29,57.52,56.94,56.97,57432.0,53.3044,53.5184,52.9787,53.0066,57432.0
2020-08-27 12:30:00,56.98,57.2,56.69,56.71,135610.0,53.0159,53.2206,52.7461,52.7647,135610.0
2020-08-27 13:00:00,56.7,57.39,56.6,57.39,52888.0,52.7554,53.3974,52.6624,53.3974,52888.0
2020-08-27 13:30:00,57.44,57.6,57.24,57.58,67826.0,53.4439,53.5928,53.2578,53.5742,67826.0
2020-08-27 14:00:00,57.57,57.63,57.43,57.6,65218.0,53.5649,53.6207,53.4346,53.5928,65218.0
2020-08-27 14:30:00,57.62,57.83,57.34,57.34,148320.0,53.6114,53.8068,53.3509,53.3509,148320.0
2020-08-27 15:00:00,57.34,57.69,57.34,57.67,101820.0,53.3509,53.6765,53.3509,53.6579,101820.0
2020-08-27 15:30:00,57.67,57.82,57.25,57.41,372786.0,53.6579,53.7975,53.2671,53.416,372786.0
2020-08-28 09:30:00,58.79,58.99,58.29,58.9,333842.0,54.7,54.8861,54.2348,54.8024,333842.0
2020-08-28 10:00:00,58.85,59.13,58.49,59.08,158053.0,54.7558,55.0164,54.4209,54.9698,158053.0
2020-08-28 10:30:00,59.04,59.38,58.81,59.21,89096.0,54.9326,55.249,54.7186,55.0908,89096.0
2020-08-28 11:00:00,59.22,59.66,59.11,59.54,99448.0,55.1001,55.5095,54.9977,55.3978,99448.0
2020-08-28 11:30:00,59.53,59.74,59.38,59.49,72067.0,55.3885,55.5839,55.249,55.3513,72067.0
2020-08-28 12:00:00,59.49,59.99,59.49,59.95,116513.0,55.3513,55.8165,55.3513,55.7793,116513.0
2020-08-28 12:30:00,59.95,59.99,59.66,59.8,75966.0,55.7793,55.8165,55.5095,55.6397,75966.0
2020-08-28 13:00:00,59.77,59.81,59.45,59.56,65265.0,55.6118,55.6491,55.3141,55.4164,65265.0
2020-08-28 13:30:00,59.53,59.68,59.26,59.38,84765.0,55.3885,55.5281,55.1373,55.249,84765.0
2020-08-28 14:00:00,59.38,59.52,59.24,59.51,66793.0,55.249,55.3792,55.1187,55.3699,66793.0
2020-08-28 14:30:00,59.51,59.68,59.48,59.58,75702.0,55.3699,55.5281,55.342,55.4351,75702.0
2020-08-28 15:00:00,59.57,59.59,59.28,59.57,191280.0,55.4257,55.4444,55.1559,55.4257,191280.0
2020-08-28 15:30:00,59.58,59.85,59.58,59.69,409975.0,55.4351,55.6863,55.4351,55.5374,409975.0
2020-08-31 09:30:00,60.0,60.46,59.62,60.0,215227.0,55.8258,56.2538,55.4723,55.8258,215227.0
2020-08-31 10:00:00,59.96,60.61,59.96,60.39,86655.0,55.7886,56.3934,55.7886,56.1887,86655.0
2020-08-31 10:30:00,60.39,60.48,59.67,59.69,129526.0,56.1887,56.2724,55.5188,55.5374,129526.0
2020-08-31 11:00:00,59.65,60.24,59.65,59.88,73696.0,55.5002,56.0491,55.5002,55.7142,73696.0
2020-08-31 11:30:00,59.96,60.32,59.91,60.31,50846.0,55.7886,56.1236,55.7421,56.1143,50846.0
2020-08-31 12:00:00,60.31,60.59,60.26,60.45,49571.0,56.1143,56.3748,56.0677,56.2445,49571.0
2020-08-31 12:30:00,60.47,60.57,60.31,60.54,58012.0,56.2631,56.3562,56.1143,56.3283,58012.0
2020-08-31 13:00:00,60.51,60.71,60.46,60.64,60330.0,56.3004,56.4864,56.2538,56.4213,60330.0
2020-08-31 13:30:00,60.67,60.93,60.63,60.9,83818.0,56.4492,56.6911,56.412,56.6632,83818.0
2020-08-31 14:00:00,60.91,60.91,60.45,60.51,101892.0,56.6725,56.6725,56.2445,56.3004,101892.0
2020-08-31 14:30:00,60.52,60.63,60.38,60.62,100560.0,56.3097,56.412,56.1794,56.4027,100560.0
2020-08-31 15:00:00,60.64,60.66,59.96,60.11,200078.0,56.4213,56.4399,55.7886,55.9282,200078.0
2020-08-31 15:30:00,60.11,60.4,60.03,60.2,276885.0,55.9282,56.198,55.8537,56.0119,276885.0
2020-09-01 09:30:00,61.42,61.5,60.34,60.53,326342.0,57.147,57.2215,56.1422,56.319,326342.0
2020-09-01 10:00:00,60.53,60.53,59.73,59.83,287325.0,56.319,56.319,55.5746,55.6677,287325.0
2020-09-01 10:30:00,59.81,60.06,59.24,59.99,205743.0,55.6491,55.8817,55.1187,55.8165,205743.0
2020-09-01 11:00:00,59.99,60.15,59.61,59.67,95472.0,55.8165,55.9654,55.463,55.5188,95472.0
2020-09-01 11:30:00,59.68,59.74,59.32,59.54,56364.0,55.5281,55.5839,55.1931,55.3978,56364.0
2020-09-01 12:00:00,59.56,59.83,59.5,59.78,39374.0,55.4164,55.6677,55.3606,55.6211,39374.0
2020-09-01 12:30:00,59.77,59.97,59.65,59.78,34111.0,55.6118,55.7979,55.5002,55.6211,34111.0
2020-09-01 13:00:00,59.79,59.8,59.37,59.64,41967.0,55.6304,55.6397,55.2397,55.4909,41967.0
2020-09-01 13:30:00,59.67,59.71,59.22,59.38,77539.0,55.5188,55.556,55.1001,55.249,77539.0
2020-09-01 14:00:00,59.37,59.47,59.05,59.2,90542.0,55.2397,55.3327,54.9419,55.0815,90542.0
2020-09-01 14:30:00,59.21,59.24,58.81,58.92,81020.0,55.0908,55.1187,54.7186,54.821,81020.0
2020-09-01 15:00:00,58.92,59.11,58.66,58.85,146645.0,54.821,54.9977,54.5791,54.7558,146645.0
2020-09-01 15:30:00,58.86,59.41,58.86,59.36,425005.0,54.7651,55.2769,54.7651,55.2304,425005.0
2020-09-02 09:30:00,58.82,58.82,57.33,57.61,251517.0,54.7279,54.7279,53.3416,53.6021,251517.0
2020-09-02 10:00:00,57.6,58.57,57.37,58.01,125256.0,53.5928,54.4953,53.3788,53.9743,125256.0
2020-09-02 10:30:00,58.02,58.56,57.9,58.55,60689.0,53.9836,54.486,53.8719,54.4767,60689.0
2020-09-02 11:00:00,58.55,58.68,57.99,58.06,75212.0,54.4767,54.5977,53.9557,54.0208,75212.0
2020-09-02 11:30:00,58.08,58.94,58.08,58.94,68071.0,54.0394,54.8396,54.0394,54.8396,68071.0
2020-09-02 12:00:00,58.93,58.93,58.28,58.28,48032.0,54.8303,54.8303,54.2255,54.2255,48032.0
2020-09-02 12:30:00,58.29,58.47,58.19,58.4,63987.0,54.2348,54.4023,54.1418,54.3371,63987.0
2020-09-02 13:00:00,58.35,58.47,58.06,58.45,43154.0,54.2906,54.4023,54.0208,54.3837,43154.0
2020-09-02 13:30:00,58.45,58.54,58.3,58.32,39957.0,54.3837,54.4674,54.2441,54.2627,39957.0
2020-09-02 14:00:00,58.33,58.55,58.24,58.55,32757.0,54.272,54.4767,54.1883,54.4767,32757.0
2020-09-02 14:30:00,58.56,58.85,58.56,58.8,54058.0,54.486,54.7558,54.486,54.7093,54058.0
2020-09-02 15:00:00,58.82,59.1,58.77,58.81,116998.0,54.7279,54.9884,54.6814,54.7186,116998.0
2020-09-02 15:30:00,58.83,59.17,58.62,59.09,154169.0,54.7372,55.0536,54.5418,54.9791,154169.0
2020-09-03 09:30:00,58.56,59.13,58.02,58.86,287944.0,54.486,55.0164,53.9836,54.7651,287944.0
2020-09-03 10:00:00,58.77,59.33,58.34,58.47,204461.0,54.6814,55.2024,54.2813,54.4023,204461.0
2020-09-03 10:30:00,58.44,58.67,58.16,58.23,135424.0,54.3744,54.5884,54.1138,54.179,135424.0
2020-09-03 11:00:00,58.19,58.22,56.84,57.26,266328.0,54.1418,54.1697,52.8857,53.2765,266328.0
2020-09-03 11:30:00,57.27,57.78,57.1,57.63,145259.0,53.2858,53.7603,53.1276,53.6207,145259.0
2020-09-03 12:00:00,57.62,58.06,57.53,57.72,87790.0,53.6114,54.0208,53.5277,53.7045,87790.0
2020-09-03 12:30:00,57.71,57.9,57.56,57.59,62296.0,53.6951,53.8719,53.5556,53.5835,62296.0
2020-09-03 13:00:00,57.61,58.28,57.51,58.26,96053.0,53.6021,54.2255,53.5091,54.2069,96053.0
2020-09-03 13:30:00,58.25,58.26,57.71,58.16,143045.0,54.1976,54.2069,53.6951,54.1138,143045.0
2020-09-03 14:00:00,58.17,58.9,58.15,58.82,260065.0,54.1231,54.8024,54.1045,54.7279,260065.0
2020-09-03 14:30:00,58.81,59.11,58.77,58.78,242176.0,54.7186,54.9977,54.6814,54.6907,242176.0
2020-09-03 15:00:00,58.8,58.9,58.5,58.5,160182.0,54.7093,54.8024,54.4302,54.4302,160182.0
2020-09-03 15:30:00,58.51,58.77,58.3,58.75,320700.0,54.4395,54.6814,54.2441,54.6628,320700.0
2020-09-04 09:30:00,58.38,58.62,57.2,57.28,265217.0,54.3185,54.5418,53.2206,53.2951,265217.0
2020-09-04 10:00:00,57.28,57.67,56.72,56.73,236842.0,53.2951,53.6579,52.774,52.7833,236842.0
2020-09-04 10:30:00,56.76,56.88,55.97,56.59,352940.0,52.8112,52.9229,52.0762,52.6531,352940.0
2020-09-04 11:00:00,56.6,56.67,55.9,56.21,189901.0,52.6624,52.7275,52.0111,52.2995,189901.0
2020-09-04 11:30:00,56.21,56.67,56.19,56.57,157784.0,52.2995,52.7275,52.2809,52.6345,157784.0
2020-09-04 12:00:00,56.57,57.31,56.51,57.3,159783.0,52.6345,53.323,52.5786,53.3137,159783.0
2020-09-04 12:30:00,57.31,57.47,57.06,57.23,203109.0,53.323,53.4718,53.0904,53.2485,203109.0
2020-09-04 13:00:00,57.24,57.24,56.74,56.99,157231.0,53.2578,53.2578,52.7926,53.0252,157231.0
2020-09-04 13:30:00,56.97,57.7,56.9,57.68,262578.0,53.0066,53.6858,52.9415,53.6672,262578.0
2020-09-04 14:00:00,57.71,57.92,57.59,57.83,189040.0,53.6951,53.8905,53.5835,53.8068,189040.0
2020-09-04 14:30:00,57.83,58.31,57.79,58.24,196395.0,53.8068,54.2534,53.7696,54.1883,196395.0
2020-09-04 15:00:00,58.22,58.52,58.07,58.48,258010.0,54.1697,54.4488,54.0301,54.4116,258010.0
2020-09-04 15:30:00,58.47,58.58,58.23,58.34,337313.0,54.4023,54.5046,54.179,54.2813,337313.0
2020-09-08 09:30:00,56.32,56.83,55.66,56.22,596462.0,52.4018,52.8764,51.7878,52.3088,596462.0
2020-09-08 10:00:00,56.24,57.49,56.02,57.44,199133.0,52.3274,53.4905,52.1227,53.4439,199133.0
2020-09-08 10:30:00,57.42,57.62,56.81,57.49,141531.0,53.4253,53.6114,52.8578,53.4905,141531.0
2020-09-08 11:00:00,57.47,57.76,57.24,57.69,85059.0,53.4718,53.7417,53.2578,53.6765,85059.0
2020-09-08 11:30:00,57.7,57.76,57.37,57.71,77135.0,53.6858,53.7417,53.3788,53.6951,77135.0
2020-09-08 12:00:00,57.73,58.12,57.69,58.02,89854.0,53.7138,54.0766,53.6765,53.9836,89854.0
2020-09-08 12:30:00,58.02,58.36,57.95,58.35,93384.0,53.9836,54.2999,53.9184,54.2906,93384.0
2020-09-08 13:00:00,58.34,58.36,57.93,57.96,90309.0,54.2813,54.2999,53.8998,53.9278,90309.0
2020-09-08 13:30:00,57.95,58.64,57.95,58.6,113135.0,53.9184,54.5604,53.9184,54.5232,113135.0
2020-09-08 14:00:00,58.61,58.67,58.03,58.2,85999.0,54.5325,54.5884,53.9929,54.1511,85999.0
2020-09-08 14:30:00,58.21,58.26,57.72,57.92,61888.0,54.1604,54.2069,53.7045,53.8905,61888.0
2020-09-08 15:00:00,57.89,57.95,57.54,57.81,102059.0,53.8626,53.9184,53.537,53.7882,102059.0
2020-09-08 15:30:00,57.77,57.84,57.21,57.26,292794.0,53.751,53.8161,53.2299,53.2765,292794.0
2020-09-09 09:30:00,57.95,59.03,57.95,58.96,312097.0,53.9184,54.9233,53.9184,54.8582,312097.0
2020-09-09 10:00:00,58.98,59.27,58.38,58.85,207181.0,54.8768,55.1466,54.3185,54.7558,207181.0
2020-09-09 10:30:00,58.86,59.29,58.74,58.86,115697.0,54.7651,55.1652,54.6535,54.7651,115697.0
2020-09-09 11:00:00,58.96,58.99,58.37,58.8,91400.0,54.8582,54.8861,54.3092,54.7093,91400.0
2020-09-09 11:30:00,58.82,59.02,58.56,58.66,69766.0,54.7279,54.914,54.486,54.5791,69766.0
2020-09-09 12:00:00,58.68,59.24,58.68,59.22,73472.0,54.5977,55.1187,54.5977,55.1001,73472.0
2020-09-09 12:30:00,59.24,59.57,59.22,59.55,107049.0,55.1187,55.4257,55.1001,55.4071,107049.0
2020-09-09 13:00:00,59.56,59.63,59.3,59.49,89593.0,55.4164,55.4816,55.1745,55.3513,89593.0
2020-09-09 13:30:00,59.49,59.49,59.17,59.18,76557.0,55.3513,55.3513,55.0536,55.0629,76557.0
2020-09-09 14:00:00,59.19,59.43,58.96,59.43,69848.0,55.0722,55.2955,54.8582,55.2955,69848.0
2020-09-09 14:30:00,59.44,59.69,59.44,59.65,94905.0,55.3048,55.5374,55.3048,55.5002,94905.0
2020-09-09 15:00:00,59.66,60.07,59.58,60.02,267707.0,55.5095,55.891,55.4351,55.8444,267707.0
2020-09-09 15:30:00,60.02,60.02,59.8,59.84,373366.0,55.8444,55.8444,55.6397,55.677,373366.0
2020-09-10 09:30:00,60.55,60.9,60.31,60.54,224183.0,56.3376,56.6632,56.1143,56.3283,224183.0
2020-09-10 10:00:00,60.6,60.93,59.73,59.83,217174.0,56.3841,56.6911,55.5746,55.6677,217174.0
2020-09-10 10:30:00,59.84,60.28,59.29,59.53,199713.0,55.677,56.0864,55.1652,55.3885,199713.0
2020-09-10 11:00:00,59.51,60.18,59.42,60.16,94845.0,55.3699,55.9933,55.2862,55.9747,94845.0
2020-09-10 11:30:00,60.16,60.18,59.7,59.76,62823.0,55.9747,55.9933,55.5467,55.6025,62823.0
2020-09-10 12:00:00,59.73,59.85,59.43,59.59,80590.0,55.5746,55.6863,55.2955,55.4444,80590.0
2020-09-10 12:30:00,59.65,59.82,59.39,59.78,69889.0,55.5002,55.6584,55.2583,55.6211,69889.0
2020-09-10 13:00:00,59.79,60.09,59.73,59.86,96995.0,55.6304,55.9096,55.5746,55.6956,96995.0
2020-09-10 13:30:00,59.88,59.92,59.51,59.62,66607.0,55.7142,55.7514,55.3699,55.4723,66607.0
2020-09-10 14:00:00,59.57,59.63,58.63,58.7,163040.0,55.4257,55.4816,54.5511,54.6163,163040.0
2020-09-10 14:30:00,58.66,59.39,58.6,59.33,191084.0,54.5791,55.2583,54.5232,55.2024,191084.0
2020-09-10 15:00:00,59.34,59.35,58.84,59.04,451305.0,55.2117,55.2211,54.7465,54.9326,451305.0
2020-09-10 15:30:00,59.04,59.4,58.81,58.91,545701.0,54.9326,55.2676,54.7186,54.8117,545701.0
2020-09-11 09:30:00,59.52,60.21,59.24,59.53,193866.0,55.3792,56.0212,55.1187,55.3885,193866.0
2020-09-11 10:00:00,59.48,59.63,59.05,59.48,96018.0,55.342,55.4816,54.9419,55.342,96018.0
2020-09-11 10:30:00,59.48,59.49,58.95,59.12,55128.0,55.342,55.3513,54.8489,55.0071,55128.0
2020-09-11 11:00:00,59.15,59.23,58.79,59.07,66538.0,55.035,55.1094,54.7,54.9605,66538.0
2020-09-11 11:30:00,59.05,59.37,58.96,59.16,43016.0,54.9419,55.2397,54.8582,55.0443,43016.0
2020-09-11 12:00:00,59.15,59.22,58.99,59.11,23077.0,55.035,55.1001,54.8861,54.9977,23077.0
2020-09-11 12:30:00,59.09,59.09,58.5,58.52,57266.0,54.9791,54.9791,54.4302,54.4488,57266.0
2020-09-11 13:00:00,58.53,58.61,57.97,58.14,129577.0,54.4581,54.5325,53.9371,54.0952,129577.0
2020-09-11 13:30:00,58.14,58.3,57.91,58.0,72144.0,54.0952,54.2441,53.8812,53.965,72144.0
2020-09-11 14:00:00,58.01,58.26,57.97,58.2,51276.0,53.9743,54.2069,53.9371,54.1511,51276.0
2020-09-11 14:30:00,58.16,58.49,58.16,58.17,64585.0,54.1138,54.4209,54.1138,54.1231,64585.0
2020-09-11 15:00:00,58.18,58.35,58.01,58.31,65825.0,54.1324,54.2906,53.9743,54.2534,65825.0
2020-09-11 15:30:00,58.3,58.37,57.98,58.13,271598.0,54.2441,54.3092,53.9464,54.0859,271598.0
2020-09-14 09:30:00,59.3,60.49,59.3,60.44,390220.0,55.1745,56.2817,55.1745,56.2352,390220.0
2020-09-14 10:00:00,60.46,60.93,60.42,60.62,267223.0,56.2538,56.6911,56.2166,56.4027,267223.0
2020-09-14 10:30:00,60.62,60.62,60.23,60.53,106787.0,56.4027,56.4027,56.0398,56.319,106787.0
2020-09-14 11:00:00,60.53,60.9,60.41,60.8,122209.0,56.319,56.6632,56.2073,56.5702,122209.0
2020-09-14 11:30:00,60.8,60.98,60.6,60.67,95348.0,56.5702,56.7377,56.3841,56.4492,95348.0
2020-09-14 12:00:00,60.66,60.79,60.52,60.62,63842.0,56.4399,56.5609,56.3097,56.4027,63842.0
2020-09-14 12:30:00,60.62,60.77,60.53,60.6,57771.0,56.4027,56.5423,56.319,56.3841,57771.0
2020-09-14 13:00:00,60.6,60.65,60.33,60.5,63824.0,56.3841,56.4306,56.1329,56.291,63824.0
2020-09-14 13:30:00,60.49,60.87,60.46,60.83,73241.0,56.2817,56.6353,56.2538,56.5981,73241.0
2020-09-14 14:00:00,60.82,61.05,60.75,61.0,106389.0,56.5888,56.8028,56.5237,56.7563,106389.0
2020-09-14 14:30:00,61.0,61.23,60.98,61.21,84522.0,56.7563,56.9703,56.7377,56.9517,84522.0
2020-09-14 15:00:00,61.23,61.39,61.14,61.35,228725.0,56.9703,57.1191,56.8865,57.0819,228725.0
2020-09-14 15:30:00,61.36,61.4,61.22,61.31,357008.0,57.0912,57.1284,56.961,57.0447,357008.0
2020-09-15 09:30:00,62.63,62.71,61.29,61.88,444605.0,58.2729,58.3473,57.0261,57.575,444605.0
2020-09-15 10:00:00,61.86,61.93,61.02,61.39,247668.0,57.5564,57.6216,56.7749,57.1191,247668.0
2020-09-15 10:30:00,61.4,61.78,61.1,61.5,181768.0,57.1284,57.482,56.8493,57.2215,181768.0
2020-09-15 11:00:00,61.5,61.66,61.25,61.61,59349.0,57.2215,57.3703,56.9889,57.3238,59349.0
2020-09-15 11:30:00,61.57,61.99,61.52,61.6,146827.0,57.2866,57.6774,57.2401,57.3145,146827.0
2020-09-15 12:00:00,61.63,62.12,61.61,62.09,105338.0,57.3424,57.7983,57.3238,57.7704,105338.0
2020-09-15 12:30:00,62.08,62.38,62.08,62.35,71360.0,57.7611,58.0403,57.7611,58.0123,71360.0
2020-09-15 13:00:00,62.36,62.42,62.03,62.12,75078.0,58.0216,58.0775,57.7146,57.7983,75078.0
2020-09-15 13:30:00,62.12,62.22,61.96,62.05,49310.0,57.7983,57.8914,57.6495,57.7332,49310.0
2020-09-15 14:00:00,62.06,62.19,61.85,62.16,63505.0,57.7425,57.8635,57.5471,57.8356,63505.0
2020-09-15 14:30:00,62.14,62.28,62.01,62.23,53548.0,57.817,57.9472,57.696,57.9007,53548.0
2020-09-15 15:00:00,62.25,62.27,61.65,61.67,164985.0,57.9193,57.9379,57.361,57.3797,164985.0
2020-09-15 15:30:00,61.65,61.66,61.06,61.37,733049.0,57.361,57.3703,56.8121,57.1005,733049.0
2020-09-16 09:30:00,62.64,62.65,61.64,61.82,144960.0,58.2822,58.2915,57.3517,57.5192,144960.0
2020-09-16 10:00:00,61.86,62.27,61.38,61.67,165179.0,57.5564,57.9379,57.1098,57.3797,165179.0
2020-09-16 10:30:00,61.66,62.15,61.63,62.1,70563.0,57.3703,57.8263,57.3424,57.7797,70563.0
2020-09-16 11:00:00,62.08,62.34,62.03,62.24,66817.0,57.7611,58.003,57.7146,57.91,66817.0
2020-09-16 11:30:00,62.18,62.32,61.88,61.94,34927.0,57.8542,57.9844,57.575,57.6309,34927.0
2020-09-16 12:00:00,61.94,62.22,61.82,62.21,37906.0,57.6309,57.8914,57.5192,57.8821,37906.0
2020-09-16 12:30:00,62.21,62.42,62.17,62.41,71539.0,57.8821,58.0775,57.8449,58.0682,71539.0
2020-09-16 13:00:00,62.4,62.46,61.78,61.78,79469.0,58.0589,58.1147,57.482,57.482,79469.0
2020-09-16 13:30:00,61.78,61.84,61.47,61.84,134927.0,57.482,57.5378,57.1936,57.5378,134927.0
2020-09-16 14:00:00,61.8,62.47,61.59,62.31,212731.0,57.5006,58.124,57.3052,57.9751,212731.0
2020-09-16 14:30:00,62.32,62.69,61.52,61.88,215637.0,57.9844,58.3287,57.2401,57.575,215637.0
2020-09-16 15:00:00,61.91,62.15,61.53,61.7,102285.0,57.603,57.8263,57.2494,57.4076,102285.0
2020-09-16 15:30:00,61.65,61.89,61.41,61.82,212482.0,57.361,57.5843,57.1377,57.5192,212482.0
2020-09-17 09:30:00,60.06,60.56,59.55,60.48,399946.0,55.8817,56.3469,55.4071,56.2724,399946.0
2020-09-17 10:00:00,60.49,60.77,60.24,60.51,109395.0,56.2817,56.5423,56.0491,56.3004,109395.0
2020-09-17 10:30:00,60.57,60.9,60.3,60.68,100908.0,56.3562,56.6632,56.105,56.4585,100908.0
2020-09-17 11:00:00,60.72,61.37,60.65,61.16,85399.0,56.4957,57.1005,56.4306,56.9051,85399.0
2020-09-17 11:30:00,61.19,61.21,60.62,60.62,51054.0,56.933,56.9517,56.4027,56.4027,51054.0
2020-09-17 12:00:00,60.62,60.75,60.35,60.61,69082.0,56.4027,56.5237,56.1515,56.3934,69082.0
2020-09-17 12:30:00,60.59,60.87,60.51,60.8,57868.0,56.3748,56.6353,56.3004,56.5702,57868.0
2020-09-17 13:00:00,60.83,61.02,60.8,60.92,64488.0,56.5981,56.7749,56.5702,56.6818,64488.0
2020-09-17 13:30:00,60.9,60.99,60.75,60.85,38974.0,56.6632,56.747,56.5237,56.6167,38974.0
2020-09-17 14:00:00,60.88,61.15,60.88,60.94,36464.0,56.6446,56.8958,56.6446,56.7004,36464.0
2020-09-17 14:30:00,60.93,61.07,60.86,61.06,70552.0,56.6911,56.8214,56.626,56.8121,70552.0
2020-09-17 15:00:00,61.05,61.05,60.67,60.82,111345.0,56.8028,56.8028,56.4492,56.5888,111345.0
2020-09-17 15:30:00,60.79,61.22,60.75,60.98,345726.0,56.5609,56.961,56.5237,56.7377,345726.0
2020-09-18 09:30:00,61.42,61.83,60.95,61.29,176684.0,57.147,57.5285,56.7097,57.0261,176684.0
2020-09-18 10:00:00,61.27,61.7,61.22,61.5,91279.0,57.0075,57.4076,56.961,57.2215,91279.0
2020-09-18 10:30:00,61.48,61.79,61.35,61.37,78916.0,57.2029,57.4913,57.0819,57.1005,78916.0
2020-09-18 11:00:00,61.43,61.81,61.29,61.68,60238.0,57.1563,57.5099,57.0261,57.389,60238.0
2020-09-18 11:30:00,61.66,61.66,61.17,61.33,72890.0,57.3703,57.3703,56.9144,57.0633,72890.0
2020-09-18 12:00:00,61.33,62.09,61.33,61.97,77247.0,57.0633,57.7704,57.0633,57.6588,77247.0
2020-09-18 12:30:00,61.99,62.03,61.83,61.96,51316.0,57.6774,57.7146,57.5285,57.6495,51316.0
2020-09-18 13:00:00,61.97,62.08,61.43,61.44,56892.0,57.6588,57.7611,57.1563,57.1657,56892.0
2020-09-18 13:30:00,61.42,61.42,61.04,61.34,88771.0,57.147,57.147,56.7935,57.0726,88771.0
2020-09-18 14:00:00,61.37,61.37,61.06,61.21,51135.0,57.1005,57.1005,56.8121,56.9517,51135.0
2020-09-18 14:30:00,61.21,61.21,60.61,60.76,82146.0,56.9517,56.9517,56.3934,56.533,82146.0
2020-09-18 15:00:00,60.77,60.93,60.6,60.67,86393.0,56.5423,56.6911,56.3841,56.4492,86393.0
2020-09-18 15:30:00,60.67,60.79,60.43,60.58,350359.0,56.4492,56.5609,56.2259,56.3655,350359.0
2020-09-21 09:30:00,58.27,59.26,58.14,58.85,340153.0,54.2162,55.1373,54.0952,54.7558,340153.0
2020-09-21 10:00:00,58.83,58.83,57.44,57.54,226695.0,54.7372,54.7372,53.4439,53.537,226695.0
2020-09-21 10:30:00,57.54,57.76,56.9,57.63,280533.0,53.537,53.7417,52.9415,53.6207,280533.0
2020-09-21 11:00:00,57.62,58.03,57.09,57.39,212332.0,53.6114,53.9929,53.1183,53.3974,212332.0
2020-09-21 11:30:00,57.4,57.91,57.11,57.86,98886.0,53.4067,53.8812,53.1369,53.8347,98886.0
2020-09-21 12:00:00,57.87,58.14,57.83,57.91,86994.0,53.844,54.0952,53.8068,53.8812,86994.0
2020-09-21 12:30:00,57.9,58.0,57.52,57.56,56851.0,53.8719,53.965,53.5184,53.5556,56851.0
2020-09-21 13:00:00,57.57,57.78,57.43,57.61,116066.0,53.5649,53.7603,53.4346,53.6021,116066.0
2020-09-21 13:30:00,57.62,57.68,57.44,57.6,102763.0,53.6114,53.6672,53.4439,53.5928,102763.0
2020-09-21 14:00:00,57.61,57.79,57.39,57.54,59128.0,53.6021,53.7696,53.3974,53.537,59128.0
2020-09-21 14:30:00,57.52,57.54,57.15,57.26,120717.0,53.5184,53.537,53.1741,53.2765,120717.0
2020-09-21 15:00:00,57.26,57.55,57.25,57.47,191223.0,53.2765,53.5463,53.2671,53.4718,191223.0
2020-09-21 15:30:00,57.47,57.54,57.11,57.44,611529.0,53.4718,53.537,53.1369,53.4439,611529.0
2020-09-22 09:30:00,57.37,57.98,56.78,56.98,170430.0,53.3788,53.9464,52.8298,53.0159,170430.0
2020-09-22 10:00:00,57.05,57.84,57.02,57.74,82499.0,53.0811,53.8161,53.0531,53.7231,82499.0
2020-09-22 10:30:00,57.8,57.9,57.01,57.03,74826.0,53.7789,53.8719,53.0438,53.0625,74826.0
2020-09-22 11:00:00,57.03,57.31,56.78,56.95,65729.0,53.0625,53.323,52.8298,52.988,65729.0
2020-09-22 11:30:00,56.96,57.09,56.8,56.93,54132.0,52.9973,53.1183,52.8485,52.9694,54132.0
2020-09-22 12:00:00,56.97,57.13,56.8,57.03,39293.0,53.0066,53.1555,52.8485,53.0625,39293.0
2020-09-22 12:30:00,57.04,57.06,56.57,56.68,65061.0,53.0718,53.0904,52.6345,52.7368,65061.0
2020-09-22 13:00:00,56.69,57.21,56.67,57.19,56373.0,52.7461,53.2299,52.7275,53.2113,56373.0
2020-09-22 13:30:00,57.19,57.42,57.15,57.27,102296.0,53.2113,53.4253,53.1741,53.2858,102296.0
2020-09-22 14:00:00,57.29,57.51,57.19,57.37,62335.0,53.3044,53.5091,53.2113,53.3788,62335.0
2020-09-22 14:30:00,57.36,57.38,57.1,57.14,59966.0,53.3695,53.3881,53.1276,53.1648,59966.0
2020-09-22 15:00:00,57.17,57.51,57.13,57.44,206276.0,53.1927,53.5091,53.1555,53.4439,206276.0
2020-09-22 15:30:00,57.44,57.85,57.27,57.4,648965.0,53.4439,53.8254,53.2858,53.4067,648965.0
2020-09-23 09:30:00,56.07,56.31,55.44,55.49,393463.0,52.1692,52.3925,51.5831,51.6296,393463.0
2020-09-23 10:00:00,55.45,55.45,54.44,54.54,285285.0,51.5924,51.5924,50.6526,50.7457,285285.0
2020-09-23 10:30:00,54.56,54.8,54.19,54.27,171981.0,50.7643,50.9876,50.42,50.4945,171981.0
2020-09-23 11:00:00,54.27,54.67,54.22,54.33,173956.0,50.4945,50.8666,50.4479,50.5503,173956.0
2020-09-23 11:30:00,54.33,54.4,53.86,53.98,143851.0,50.5503,50.6154,50.113,50.2246,143851.0
2020-09-23 12:00:00,53.95,54.4,53.91,54.22,129292.0,50.1967,50.6154,50.1595,50.4479,129292.0
2020-09-23 12:30:00,54.22,54.67,54.1,54.26,135836.0,50.4479,50.8666,50.3363,50.4852,135836.0
2020-09-23 13:00:00,54.26,54.29,54.01,54.08,63826.0,50.4852,50.5131,50.2526,50.3177,63826.0
2020-09-23 13:30:00,54.09,54.2,53.92,53.93,144932.0,50.327,50.4293,50.1688,50.1781,144932.0
2020-09-23 14:00:00,53.93,53.94,53.29,53.53,337695.0,50.1781,50.1874,49.5826,49.8059,337695.0
2020-09-23 14:30:00,53.49,53.81,53.16,53.24,286170.0,49.7687,50.0665,49.4617,49.5361,286170.0
2020-09-23 15:00:00,53.25,53.34,52.73,52.79,533739.0,49.5454,49.6292,49.0616,49.1174,533739.0
2020-09-23 15:30:00,52.78,53.22,52.58,53.12,1027138.0,49.1081,49.5175,48.922,49.4245,1027138.0
2020-09-24 09:30:00,52.36,53.4,51.92,53.24,470165.0,48.7173,49.685,48.308,49.5361,470165.0
2020-09-24 10:00:00,53.22,53.92,53.22,53.6,224070.0,49.5175,50.1688,49.5175,49.8711,224070.0
2020-09-24 10:30:00,53.63,53.92,53.06,53.85,152895.0,49.899,50.1688,49.3686,50.1037,152895.0
2020-09-24 11:00:00,53.82,54.25,53.33,54.11,161036.0,50.0758,50.4759,49.6199,50.3456,161036.0
2020-09-24 11:30:00,54.12,54.63,54.04,54.58,164414.0,50.3549,50.8294,50.2805,50.7829,164414.0
2020-09-24 12:00:00,54.57,54.82,54.43,54.47,114434.0,50.7736,51.0062,50.6433,50.6806,114434.0
2020-09-24 12:30:00,54.52,54.54,54.19,54.51,59830.0,50.7271,50.7457,50.42,50.7178,59830.0
2020-09-24 13:00:00,54.55,54.94,54.32,54.92,87701.0,50.755,51.1179,50.541,51.0992,87701.0
2020-09-24 13:30:00,54.91,55.26,54.79,54.81,195169.0,51.0899,51.4156,50.9783,50.9969,195169.0
2020-09-24 14:00:00,54.87,54.98,54.43,54.47,197959.0,51.0527,51.1551,50.6433,50.6806,197959.0
2020-09-24 14:30:00,54.49,54.72,53.91,53.93,283780.0,50.6992,50.9132,50.1595,50.1781,283780.0
2020-09-24 15:00:00,53.93,54.49,53.89,54.2,234276.0,50.1781,50.6992,50.1409,50.4293,234276.0
2020-09-24 15:30:00,54.19,55.01,54.02,54.74,536720.0,50.42,51.183,50.2619,50.9318,536720.0
2020-09-25 09:30:00,53.93,54.35,53.68,54.09,231214.0,50.1781,50.5689,49.9455,50.327,231214.0
2020-09-25 10:00:00,54.06,54.14,53.2,53.9,142583.0,50.2991,50.3735,49.4989,50.1502,142583.0
2020-09-25 10:30:00,53.89,54.23,53.63,53.98,81773.0,50.1409,50.4572,49.899,50.2246,81773.0
2020-09-25 11:00:00,54.0,54.15,53.78,53.95,36720.0,50.2432,50.3828,50.0386,50.1967,36720.0
2020-09-25 11:30:00,53.92,54.22,53.69,53.69,60629.0,50.1688,50.4479,49.9548,49.9548,60629.0
2020-09-25 12:00:00,53.69,53.97,53.56,53.76,36773.0,49.9548,50.2153,49.8339,50.0199,36773.0
2020-09-25 12:30:00,53.76,54.07,53.68,54.03,39113.0,50.0199,50.3084,49.9455,50.2712,39113.0
2020-09-25 13:00:00,54.01,54.13,53.94,54.06,31555.0,50.2526,50.3642,50.1874,50.2991,31555.0
2020-09-25 13:30:00,54.07,54.44,53.97,54.3,33243.0,50.3084,50.6526,50.2153,50.5224,33243.0
2020-09-25 14:00:00,54.29,54.62,54.29,54.46,50584.0,50.5131,50.8201,50.5131,50.6712,50584.0
2020-09-25 14:30:00,54.43,54.47,54.29,54.43,35572.0,50.6433,50.6806,50.5131,50.6433,35572.0
2020-09-25 15:00:00,54.45,54.78,54.44,54.59,141950.0,50.6619,50.969,50.6526,50.7922,141950.0
2020-09-25 15:30:00,54.58,54.6,54.17,54.22,235118.0,50.7829,50.8015,50.4014,50.4479,235118.0
2020-09-28 09:30:00,55.32,55.67,54.86,54.98,159175.0,51.4714,51.7971,51.0434,51.1551,159175.0
2020-09-28 10:00:00,54.98,55.36,54.82,55.08,75215.0,51.1551,51.5086,51.0062,51.2481,75215.0
2020-09-28 10:30:00,55.06,55.07,54.4,54.54,89854.0,51.2295,51.2388,50.6154,50.7457,89854.0
2020-09-28 11:00:00,54.56,54.86,54.55,54.76,41500.0,50.7643,51.0434,50.755,50.9504,41500.0
2020-09-28 11:30:00,54.78,54.89,54.63,54.88,52327.0,50.969,51.0713,50.8294,51.062,52327.0
2020-09-28 12:00:00,54.89,55.18,54.86,55.14,51598.0,51.0713,51.3412,51.0434,51.3039,51598.0
2020-09-28 12:30:00,55.15,55.41,55.11,55.37,57041.0,51.3132,51.5552,51.276,51.5179,57041.0
2020-09-28 13:00:00,55.36,55.58,55.29,55.36,58061.0,51.5086,51.7133,51.4435,51.5086,58061.0
2020-09-28 13:30:00,55.39,55.49,55.21,55.27,59012.0,51.5365,51.6296,51.3691,51.4249,59012.0
2020-09-28 14:00:00,55.28,55.44,55.2,55.39,36865.0,51.4342,51.5831,51.3598,51.5365,36865.0
2020-09-28 14:30:00,55.4,55.59,55.39,55.59,38272.0,51.5459,51.7226,51.5365,51.7226,38272.0
2020-09-28 15:00:00,55.58,55.6,55.15,55.16,218778.0,51.7133,51.7319,51.3132,51.3225,218778.0
2020-09-28 15:30:00,55.16,55.34,54.86,55.26,528851.0,51.3225,51.49,51.0434,51.4156,528851.0
2020-09-29 09:30:00,55.43,55.78,55.3,55.77,134893.0,51.5738,51.8994,51.4528,51.8901,134893.0
2020-09-29 10:00:00,55.76,56.31,55.71,56.28,86158.0,51.8808,52.3925,51.8343,52.3646,86158.0
2020-09-29 10:30:00,56.3,56.36,55.55,55.59,67694.0,52.3832,52.4391,51.6854,51.7226,67694.0
2020-09-29 11:00:00,55.58,56.18,55.48,56.1,61477.0,51.7133,52.2716,51.6203,52.1972,61477.0
2020-09-29 11:30:00,56.1,56.1,55.53,55.55,65037.0,52.1972,52.1972,51.6668,51.6854,65037.0
2020-09-29 12:00:00,55.53,55.83,55.4,55.77,68533.0,51.6668,51.9459,51.5459,51.8901,68533.0
2020-09-29 12:30:00,55.78,56.08,55.73,56.03,38928.0,51.8994,52.1785,51.8529,52.132,38928.0
2020-09-29 13:00:00,56.03,56.1,55.81,56.1,49116.0,52.132,52.1972,51.9273,52.1972,49116.0
2020-09-29 13:30:00,56.09,56.26,56.04,56.14,101020.0,52.1878,52.346,52.1413,52.2344,101020.0
2020-09-29 14:00:00,56.13,56.15,55.83,55.97,67058.0,52.2251,52.2437,51.9459,52.0762,67058.0
2020-09-29 14:30:00,55.98,56.1,55.95,56.02,78290.0,52.0855,52.1972,52.0576,52.1227,78290.0
2020-09-29 15:00:00,56.02,56.03,55.79,55.9,129580.0,52.1227,52.132,51.9087,52.0111,129580.0
2020-09-29 15:30:00,55.9,56.17,55.82,56.13,289858.0,52.0111,52.2623,51.9366,52.2251,289858.0
2020-09-30 09:30:00,55.58,55.58,54.82,55.09,248234.0,51.7133,51.7133,51.0062,51.2574,248234.0
2020-09-30 10:00:00,55.08,55.32,54.81,55.11,97474.0,51.2481,51.4714,50.9969,51.276,97474.0
2020-09-30 10:30:00,55.17,55.39,54.95,55.38,62737.0,51.3319,51.5365,51.1272,51.5272,62737.0
2020-09-30 11:00:00,55.36,56.07,55.31,56.01,104817.0,51.5086,52.1692,51.4621,52.1134,104817.0
2020-09-30 11:30:00,56.01,56.03,55.67,55.79,59813.0,52.1134,52.132,51.7971,51.9087,59813.0
2020-09-30 12:00:00,55.78,55.94,55.68,55.78,64317.0,51.8994,52.0483,51.8064,51.8994,64317.0
2020-09-30 12:30:00,55.78,55.88,55.68,55.86,36751.0,51.8994,51.9925,51.8064,51.9738,36751.0
2020-09-30 13:00:00,55.84,55.84,55.37,55.53,80055.0,51.9552,51.9552,51.5179,51.6668,80055.0
2020-09-30 13:30:00,55.53,55.79,55.53,55.74,47524.0,51.6668,51.9087,51.6668,51.8622,47524.0
2020-09-30 14:00:00,55.75,55.93,55.59,55.78,87307.0,51.8715,52.039,51.7226,51.8994,87307.0
2020-09-30 14:30:00,55.75,55.8,55.45,55.59,64247.0,51.8715,51.918,51.5924,51.7226,64247.0
2020-09-30 15:00:00,55.57,55.62,55.12,55.29,116503.0,51.704,51.7505,51.2853,51.4435,116503.0
2020-09-30 15:30:00,55.23,55.54,55.01,55.35,301246.0,51.3877,51.6761,51.183,51.4993,301246.0
2020-10-01 09:30:00,56.21,56.29,55.77,56.08,175367.0,52.2995,52.3739,51.8901,52.1785,175367.0
2020-10-01 10:00:00,56.11,56.27,55.62,55.71,76718.0,52.2065,52.3553,51.7505,51.8343,76718.0
2020-10-01 10:30:00,55.74,56.21,55.69,56.16,38554.0,51.8622,52.2995,51.8157,52.253,38554.0
2020-10-01 11:00:00,56.21,56.69,56.14,56.65,129908.0,52.2995,52.7461,52.2344,52.7089,129908.0
2020-10-01 11:30:00,56.65,56.85,56.55,56.75,50535.0,52.7089,52.895,52.6158,52.8019,50535.0
2020-10-01 12:00:00,56.77,56.82,56.44,56.62,42102.0,52.8205,52.8671,52.5135,52.681,42102.0
2020-10-01 12:30:00,56.62,56.66,56.44,56.54,28455.0,52.681,52.7182,52.5135,52.6065,28455.0
2020-10-01 13:00:00,56.54,56.84,56.51,56.82,38963.0,52.6065,52.8857,52.5786,52.8671,38963.0
2020-10-01 13:30:00,56.83,56.94,56.51,56.56,48229.0,52.8764,52.9787,52.5786,52.6252,48229.0
2020-10-01 14:00:00,56.56,56.7,55.92,56.31,165481.0,52.6252,52.7554,52.0297,52.3925,165481.0
2020-10-01 14:30:00,56.32,56.49,56.22,56.48,56320.0,52.4018,52.56,52.3088,52.5507,56320.0
2020-10-01 15:00:00,56.5,56.57,56.14,56.17,63986.0,52.5693,52.6345,52.2344,52.2623,63986.0
2020-10-01 15:30:00,56.15,56.37,55.99,56.32,213000.0,52.2437,52.4484,52.0948,52.4018,213000.0
2020-10-02 09:30:00,55.63,55.89,55.2,55.66,130560.0,51.7599,52.0018,51.3598,51.7878,130560.0
2020-10-02 10:00:00,55.66,56.14,55.48,55.9,80841.0,51.7878,52.2344,51.6203,52.0111,80841.0
2020-10-02 10:30:00,55.91,56.09,55.72,55.95,23708.0,52.0204,52.1878,51.8436,52.0576,23708.0
2020-10-02 11:00:00,55.91,56.33,55.8,55.99,55893.0,52.0204,52.4112,51.918,52.0948,55893.0
2020-10-02 11:30:00,55.96,55.97,55.27,55.34,64896.0,52.0669,52.0762,51.4249,51.49,64896.0
2020-10-02 12:00:00,55.29,55.66,55.03,55.47,62306.0,51.4435,51.7878,51.2016,51.611,62306.0
2020-10-02 12:30:00,55.52,55.52,55.28,55.43,23634.0,51.6575,51.6575,51.4342,51.5738,23634.0
2020-10-02 13:00:00,55.44,55.44,55.16,55.2,56118.0,51.5831,51.5831,51.3225,51.3598,56118.0
2020-10-02 13:30:00,55.22,55.34,54.98,55.33,76648.0,51.3784,51.49,51.1551,51.4807,76648.0
2020-10-02 14:00:00,55.34,55.51,55.34,55.4,22847.0,51.49,51.6482,51.49,51.5459,22847.0
2020-10-02 14:30:00,55.41,55.6,55.26,55.58,52718.0,51.5552,51.7319,51.4156,51.7133,52718.0
2020-10-02 15:00:00,55.6,55.63,55.38,55.54,87937.0,51.7319,51.7599,51.5272,51.6761,87937.0
2020-10-02 15:30:00,55.54,55.68,55.23,55.41,221473.0,51.6761,51.8064,51.3877,51.5552,221473.0
2020-10-05 09:30:00,55.88,56.5,55.83,56.48,179067.0,51.9925,52.5693,51.9459,52.5507,179067.0
2020-10-05 10:00:00,56.45,57.0,56.45,56.9,158792.0,52.5228,53.0345,52.5228,52.9415,158792.0
2020-10-05 10:30:00,56.92,56.92,56.47,56.83,69776.0,52.9601,52.9601,52.5414,52.8764,69776.0
2020-10-05 11:00:00,56.82,56.82,56.44,56.62,143352.0,52.8671,52.8671,52.5135,52.681,143352.0
2020-10-05 11:30:00,56.63,56.75,56.36,56.46,189163.0,52.6903,52.8019,52.4391,52.5321,189163.0
2020-10-05 12:00:00,56.49,56.51,56.17,56.37,68535.0,52.56,52.5786,52.2623,52.4484,68535.0
2020-10-05 12:30:00,56.39,56.73,56.39,56.71,57123.0,52.467,52.7833,52.467,52.7647,57123.0
2020-10-05 13:00:00,56.71,56.77,56.49,56.59,48400.0,52.7647,52.8205,52.56,52.6531,48400.0
2020-10-05 13:30:00,56.59,56.59,56.28,56.31,37051.0,52.6531,52.6531,52.3646,52.3925,37051.0
2020-10-05 14:00:00,56.27,56.27,56.03,56.18,74582.0,52.3553,52.3553,52.132,52.2716,74582.0
2020-10-05 14:30:00,56.18,56.32,56.16,56.32,41202.0,52.2716,52.4018,52.253,52.4018,41202.0
2020-10-05 15:00:00,56.31,56.59,56.24,56.55,96467.0,52.3925,52.6531,52.3274,52.6158,96467.0
2020-10-05 15:30:00,56.54,56.63,56.47,56.58,269816.0,52.6065,52.6903,52.5414,52.6438,269816.0
2020-10-06 09:30:00,57.23,57.5,57.02,57.32,161690.0,53.2485,53.4998,53.0531,53.3323,161690.0
2020-10-06 10:00:00,57.31,57.39,56.95,56.99,75659.0,53.323,53.3974,52.988,53.0252,75659.0
2020-10-06 10:30:00,57.02,57.25,56.74,56.97,76276.0,53.0531,53.2671,52.7926,53.0066,76276.0
2020-10-06 11:00:00,56.95,57.24,56.75,56.85,30093.0,52.988,53.2578,52.8019,52.895,30093.0
2020-10-06 11:30:00,56.81,56.93,56.25,56.27,83455.0,52.8578,52.9694,52.3367,52.3553,83455.0
2020-10-06 12:00:00,56.25,56.6,56.19,56.58,49399.0,52.3367,52.6624,52.2809,52.6438,49399.0
2020-10-06 12:30:00,56.56,56.62,56.35,56.38,33864.0,52.6252,52.681,52.4298,52.4577,33864.0
2020-10-06 13:00:00,56.39,56.48,56.3,56.48,29555.0,52.467,52.5507,52.3832,52.5507,29555.0
2020-10-06 13:30:00,56.47,56.55,56.32,56.33,21131.0,52.5414,52.6158,52.4018,52.4112,21131.0
2020-10-06 14:00:00,56.34,56.49,56.3,56.49,18403.0,52.4205,52.56,52.3832,52.56,18403.0
2020-10-06 14:30:00,56.53,56.57,55.07,55.61,152062.0,52.5972,52.6345,51.2388,51.7412,152062.0
2020-10-06 15:00:00,55.44,55.49,54.54,55.18,216915.0,51.5831,51.6296,50.7457,51.3412,216915.0
2020-10-06 15:30:00,55.17,55.39,54.59,54.64,483572.0,51.3319,51.5365,50.7922,50.8387,483572.0
2020-10-07 09:30:00,55.47,55.81,55.14,55.23,188652.0,51.611,51.9273,51.3039,51.3877,188652.0
2020-10-07 10:00:00,55.26,55.38,54.89,55.17,67571.0,51.4156,51.5272,51.0713,51.3319,67571.0
2020-10-07 10:30:00,55.13,55.6,55.08,55.6,33290.0,51.2946,51.7319,51.2481,51.7319,33290.0
2020-10-07 11:00:00,55.6,56.0,55.6,55.74,95668.0,51.7319,52.1041,51.7319,51.8622,95668.0
2020-10-07 11:30:00,55.75,55.77,55.41,55.42,24089.0,51.8715,51.8901,51.5552,51.5645,24089.0
2020-10-07 12:00:00,55.44,55.49,55.17,55.33,51624.0,51.5831,51.6296,51.3319,51.4807,51624.0
2020-10-07 12:30:00,55.31,55.53,55.28,55.35,24478.0,51.4621,51.6668,51.4342,51.4993,24478.0
2020-10-07 13:00:00,55.38,55.52,55.3,55.39,51020.0,51.5272,51.6575,51.4528,51.5365,51020.0
2020-10-07 13:30:00,55.39,55.49,55.31,55.32,25583.0,51.5365,51.6296,51.4621,51.4714,25583.0
2020-10-07 14:00:00,55.34,55.44,55.23,55.24,27113.0,51.49,51.5831,51.3877,51.397,27113.0
2020-10-07 14:30:00,55.22,55.29,55.12,55.14,38592.0,51.3784,51.4435,51.2853,51.3039,38592.0
2020-10-07 15:00:00,55.14,55.34,55.06,55.08,35301.0,51.3039,51.49,51.2295,51.2481,35301.0
2020-10-07 15:30:00,55.09,55.33,54.97,55.25,183578.0,51.2574,51.4807,51.1458,51.4063,183578.0
2020-10-08 09:30:00,55.91,56.65,55.91,56.29,144562.0,52.0204,52.7089,52.0204,52.3739,144562.0
2020-10-08 10:00:00,56.32,56.33,55.64,55.69,80759.0,52.4018,52.4112,51.7692,51.8157,80759.0
2020-10-08 10:30:00,55.62,56.01,55.56,55.98,27351.0,51.7505,52.1134,51.6947,52.0855,27351.0
2020-10-08 11:00:00,56.01,56.28,55.98,56.2,43060.0,52.1134,52.3646,52.0855,52.2902,43060.0
2020-10-08 11:30:00,56.19,56.5,56.07,56.4,59952.0,52.2809,52.5693,52.1692,52.4763,59952.0
2020-10-08 12:00:00,56.44,56.57,56.37,56.4,37540.0,52.5135,52.6345,52.4484,52.4763,37540.0
2020-10-08 12:30:00,56.39,56.5,55.96,55.96,47977.0,52.467,52.5693,52.0669,52.0669,47977.0
2020-10-08 13:00:00,55.96,56.24,55.76,56.22,64976.0,52.0669,52.3274,51.8808,52.3088,64976.0
2020-10-08 13:30:00,56.2,56.37,56.05,56.33,20399.0,52.2902,52.4484,52.1506,52.4112,20399.0
2020-10-08 14:00:00,56.33,56.37,56.23,56.34,20936.0,52.4112,52.4484,52.3181,52.4205,20936.0
2020-10-08 14:30:00,56.35,56.6,56.34,56.6,44287.0,52.4298,52.6624,52.4205,52.6624,44287.0
2020-10-08 15:00:00,56.59,56.6,56.4,56.41,42806.0,52.6531,52.6624,52.4763,52.4856,42806.0
2020-10-08 15:30:00,56.41,56.56,56.37,56.51,161431.0,52.4856,52.6252,52.4484,52.5786,161431.0
2020-10-09 09:30:00,57.85,58.46,57.82,58.42,272820.0,53.8254,54.393,53.7975,54.3558,272820.0
2020-10-09 10:00:00,58.41,58.83,58.36,58.6,176957.0,54.3464,54.7372,54.2999,54.5232,176957.0
2020-10-09 10:30:00,58.62,58.84,58.49,58.66,67764.0,54.5418,54.7465,54.4209,54.5791,67764.0
2020-10-09 11:00:00,58.67,58.8,58.32,58.47,81818.0,54.5884,54.7093,54.2627,54.4023,81818.0
2020-10-09 11:30:00,58.45,58.52,58.1,58.11,94762.0,54.3837,54.4488,54.058,54.0673,94762.0
2020-10-09 12:00:00,58.11,58.66,58.08,58.56,98573.0,54.0673,54.5791,54.0394,54.486,98573.0
2020-10-09 12:30:00,58.59,58.96,58.53,58.93,69545.0,54.5139,54.8582,54.4581,54.8303,69545.0
2020-10-09 13:00:00,58.94,59.06,58.78,58.83,102271.0,54.8396,54.9512,54.6907,54.7372,102271.0
2020-10-09 13:30:00,58.83,59.0,58.71,58.93,65329.0,54.7372,54.8954,54.6256,54.8303,65329.0
2020-10-09 14:00:00,58.94,59.19,58.86,59.17,101731.0,54.8396,55.0722,54.7651,55.0536,101731.0
2020-10-09 14:30:00,59.15,59.25,59.04,59.17,153247.0,55.035,55.128,54.9326,55.0536,153247.0
2020-10-09 15:00:00,59.17,59.32,59.09,59.28,225625.0,55.0536,55.1931,54.9791,55.1559,225625.0
2020-10-09 15:30:00,59.3,59.59,59.3,59.52,493369.0,55.1745,55.4444,55.1745,55.3792,493369.0
2020-10-12 09:30:00,59.13,59.29,58.59,59.28,192581.0,55.0164,55.1652,54.5139,55.1559,192581.0
2020-10-12 10:00:00,59.28,59.42,59.0,59.12,64461.0,55.1559,55.2862,54.8954,55.0071,64461.0
2020-10-12 10:30:00,59.13,59.17,58.81,59.07,26399.0,55.0164,55.0536,54.7186,54.9605,26399.0
2020-10-12 11:00:00,59.09,59.18,58.97,59.09,24207.0,54.9791,55.0629,54.8675,54.9791,24207.0
2020-10-12 11:30:00,59.09,59.36,59.09,59.36,17290.0,54.9791,55.2304,54.9791,55.2304,17290.0
2020-10-12 12:00:00,59.38,59.66,59.33,59.66,23924.0,55.249,55.5095,55.2024,55.5095,23924.0
2020-10-12 12:30:00,59.66,59.84,59.63,59.77,16575.0,55.5095,55.677,55.4816,55.6118,16575.0
2020-10-12 13:00:00,59.78,59.8,59.57,59.58,27712.0,55.6211,55.6397,55.4257,55.4351,27712.0
2020-10-12 13:30:00,59.58,59.66,59.46,59.57,15962.0,55.4351,55.5095,55.3234,55.4257,15962.0
2020-10-12 14:00:00,59.58,59.58,59.14,59.18,41877.0,55.4351,55.4351,55.0257,55.0629,41877.0
2020-10-12 14:30:00,59.19,59.22,59.02,59.22,77152.0,55.0722,55.1001,54.914,55.1001,77152.0
2020-10-12 15:00:00,59.22,59.34,59.12,59.32,83173.0,55.1001,55.2117,55.0071,55.1931,83173.0
2020-10-12 15:30:00,59.33,59.37,59.08,59.25,171899.0,55.2024,55.2397,54.9698,55.128,171899.0
2020-10-13 09:30:00,58.01,58.01,57.12,57.6,303679.0,53.9743,53.9743,53.1462,53.5928,303679.0
2020-10-13 10:00:00,57.53,57.66,57.09,57.59,168325.0,53.5277,53.6486,53.1183,53.5835,168325.0
2020-10-13 10:30:00,57.59,57.89,57.4,57.89,97236.0,53.5835,53.8626,53.4067,53.8626,97236.0
2020-10-13 11:00:00,57.9,57.94,57.64,57.74,39309.0,53.8719,53.9091,53.63,53.7231,39309.0
2020-10-13 11:30:00,57.75,58.04,57.74,57.89,40278.0,53.7324,54.0022,53.7231,53.8626,40278.0
2020-10-13 12:00:00,57.86,58.0,57.74,57.97,56547.0,53.8347,53.965,53.7231,53.9371,56547.0
2020-10-13 12:30:00,57.95,57.95,57.63,57.68,42331.0,53.9184,53.9184,53.6207,53.6672,42331.0
2020-10-13 13:00:00,57.69,57.84,57.49,57.84,59880.0,53.6765,53.8161,53.4905,53.8161,59880.0
2020-10-13 13:30:00,57.84,57.99,57.8,57.89,47292.0,53.8161,53.9557,53.7789,53.8626,47292.0
2020-10-13 14:00:00,57.86,58.3,57.78,58.26,98245.0,53.8347,54.2441,53.7603,54.2069,98245.0
2020-10-13 14:30:00,58.27,58.52,58.07,58.51,115154.0,54.2162,54.4488,54.0301,54.4395,115154.0
2020-10-13 15:00:00,58.49,58.69,58.45,58.6,74558.0,54.4209,54.607,54.3837,54.5232,74558.0
2020-10-13 15:30:00,58.61,58.66,58.22,58.25,228730.0,54.5325,54.5791,54.1697,54.1976,228730.0
2020-10-14 09:30:00,59.11,59.51,58.77,59.48,219741.0,54.9977,55.3699,54.6814,55.342,219741.0
2020-10-14 10:00:00,59.44,59.59,58.99,59.07,108238.0,55.3048,55.4444,54.8861,54.9605,108238.0
2020-10-14 10:30:00,59.06,59.38,58.96,59.35,64350.0,54.9512,55.249,54.8582,55.2211,64350.0
2020-10-14 11:00:00,59.38,60.09,59.38,59.98,124855.0,55.249,55.9096,55.249,55.8072,124855.0
2020-10-14 11:30:00,60.01,60.04,59.3,59.33,126174.0,55.8351,55.863,55.1745,55.2024,126174.0
2020-10-14 12:00:00,59.33,59.45,58.92,59.05,114083.0,55.2024,55.3141,54.821,54.9419,114083.0
2020-10-14 12:30:00,59.05,59.35,58.94,59.35,50525.0,54.9419,55.2211,54.8396,55.2211,50525.0
2020-10-14 13:00:00,59.34,59.54,59.34,59.47,30687.0,55.2117,55.3978,55.2117,55.3327,30687.0
2020-10-14 13:30:00,59.48,59.55,59.3,59.46,39915.0,55.342,55.4071,55.1745,55.3234,39915.0
2020-10-14 14:00:00,59.47,59.54,59.13,59.17,49520.0,55.3327,55.3978,55.0164,55.0536,49520.0
2020-10-14 14:30:00,59.18,59.24,59.05,59.22,53358.0,55.0629,55.1187,54.9419,55.1001,53358.0
2020-10-14 15:00:00,59.23,59.27,59.09,59.22,102134.0,55.1094,55.1466,54.9791,55.1001,102134.0
2020-10-14 15:30:00,59.21,59.58,59.2,59.45,290750.0,55.0908,55.4351,55.0815,55.3141,290750.0
2020-10-15 09:30:00,58.02,58.77,57.96,58.4,192812.0,53.9836,54.6814,53.9278,54.3371,192812.0
2020-10-15 10:00:00,58.36,58.37,57.97,58.1,143579.0,54.2999,54.3092,53.9371,54.058,143579.0
2020-10-15 10:30:00,58.09,58.64,58.02,58.58,79620.0,54.0487,54.5604,53.9836,54.5046,79620.0
2020-10-15 11:00:00,58.56,58.95,58.52,58.88,72753.0,54.486,54.8489,54.4488,54.7837,72753.0
2020-10-15 11:30:00,58.89,59.14,58.75,58.75,43533.0,54.7931,55.0257,54.6628,54.6628,43533.0
2020-10-15 12:00:00,58.72,58.83,58.58,58.59,42009.0,54.6349,54.7372,54.5046,54.5139,42009.0
2020-10-15 12:30:00,58.59,58.59,58.4,58.48,42469.0,54.5139,54.5139,54.3371,54.4116,42469.0
2020-10-15 13:00:00,58.48,58.53,58.34,58.47,37028.0,54.4116,54.4581,54.2813,54.4023,37028.0
2020-10-15 13:30:00,58.44,58.56,58.41,58.48,41417.0,54.3744,54.486,54.3464,54.4116,41417.0
2020-10-15 14:00:00,58.49,58.81,58.49,58.73,50591.0,54.4209,54.7186,54.4209,54.6442,50591.0
2020-10-15 14:30:00,58.72,58.77,58.61,58.65,62644.0,54.6349,54.6814,54.5325,54.5698,62644.0
2020-10-15 15:00:00,58.65,58.72,58.54,58.67,94719.0,54.5698,54.6349,54.4674,54.5884,94719.0
2020-10-15 15:30:00,58.65,58.68,58.48,58.56,168491.0,54.5698,54.5977,54.4116,54.486,168491.0
2020-10-16 09:30:00,58.59,58.87,58.16,58.24,102573.0,54.5139,54.7744,54.1138,54.1883,102573.0
2020-10-16 10:00:00,58.26,58.68,58.2,58.34,58443.0,54.2069,54.5977,54.1511,54.2813,58443.0
2020-10-16 10:30:00,58.32,58.32,57.77,58.01,60586.0,54.2627,54.2627,53.751,53.9743,60586.0
2020-10-16 11:00:00,58.0,58.1,57.81,57.93,35980.0,53.965,54.058,53.7882,53.8998,35980.0
2020-10-16 11:30:00,58.0,58.22,57.96,58.22,22964.0,53.965,54.1697,53.9278,54.1697,22964.0
2020-10-16 12:00:00,58.24,58.27,58.11,58.22,31750.0,54.1883,54.2162,54.0673,54.1697,31750.0
2020-10-16 12:30:00,58.22,58.22,58.07,58.16,11419.0,54.1697,54.1697,54.0301,54.1138,11419.0
2020-10-16 13:00:00,58.15,58.24,58.07,58.12,15468.0,54.1045,54.1883,54.0301,54.0766,15468.0
2020-10-16 13:30:00,58.12,58.12,57.85,57.86,17633.0,54.0766,54.0766,53.8254,53.8347,17633.0
2020-10-16 14:00:00,57.87,57.91,57.81,57.84,28441.0,53.844,53.8812,53.7882,53.8161,28441.0
2020-10-16 14:30:00,57.85,57.99,57.83,57.99,34414.0,53.8254,53.9557,53.8068,53.9557,34414.0
2020-10-16 15:00:00,57.99,58.02,57.82,57.84,31499.0,53.9557,53.9836,53.7975,53.8161,31499.0
2020-10-16 15:30:00,57.84,57.9,57.61,57.66,236430.0,53.8161,53.8719,53.6021,53.6486,236430.0
2020-10-19 09:30:00,58.6,58.6,58.04,58.22,130935.0,54.5232,54.5232,54.0022,54.1697,130935.0
2020-10-19 10:00:00,58.18,58.23,57.72,58.18,39331.0,54.1324,54.179,53.7045,54.1324,39331.0
2020-10-19 10:30:00,58.23,58.25,57.96,58.22,23702.0,54.179,54.1976,53.9278,54.1697,23702.0
2020-10-19 11:00:00,58.13,58.29,57.58,57.76,61045.0,54.0859,54.2348,53.5742,53.7417,61045.0
2020-10-19 11:30:00,57.76,57.81,57.61,57.7,28764.0,53.7417,53.7882,53.6021,53.6858,28764.0
2020-10-19 12:00:00,57.72,57.88,57.64,57.88,19455.0,53.7045,53.8533,53.63,53.8533,19455.0
2020-10-19 12:30:00,57.88,58.01,57.88,57.93,14827.0,53.8533,53.9743,53.8533,53.8998,14827.0
2020-10-19 13:00:00,57.92,58.09,57.89,57.92,55339.0,53.8905,54.0487,53.8626,53.8905,55339.0
2020-10-19 13:30:00,57.92,57.93,57.5,57.54,35358.0,53.8905,53.8998,53.4998,53.537,35358.0
2020-10-19 14:00:00,57.52,57.79,57.5,57.74,38453.0,53.5184,53.7696,53.4998,53.7231,38453.0
2020-10-19 14:30:00,57.73,57.73,57.21,57.21,89978.0,53.7138,53.7138,53.2299,53.2299,89978.0
2020-10-19 15:00:00,57.15,57.18,56.8,57.1,153231.0,53.1741,53.202,52.8485,53.1276,153231.0
2020-10-19 15:30:00,57.09,57.16,56.68,56.77,192403.0,53.1183,53.1834,52.7368,52.8205,192403.0
2020-10-20 09:30:00,56.74,57.05,56.61,56.62,119767.0,52.7926,53.0811,52.6717,52.681,119767.0
2020-10-20 10:00:00,56.63,56.83,56.33,56.45,134585.0,52.6903,52.8764,52.4112,52.5228,134585.0
2020-10-20 10:30:00,56.49,57.63,56.48,57.45,147481.0,52.56,53.6207,52.5507,53.4532,147481.0
2020-10-20 11:00:00,57.4,57.75,57.2,57.64,91641.0,53.4067,53.7324,53.2206,53.63,91641.0
2020-10-20 11:30:00,57.65,57.66,57.35,57.46,33957.0,53.6393,53.6486,53.3602,53.4625,33957.0
2020-10-20 12:00:00,57.44,57.44,57.14,57.18,34177.0,53.4439,53.4439,53.1648,53.202,34177.0
2020-10-20 12:30:00,57.16,57.45,56.82,56.89,92341.0,53.1834,53.4532,52.8671,52.9322,92341.0
2020-10-20 13:00:00,56.89,57.15,56.89,57.15,47689.0,52.9322,53.1741,52.9322,53.1741,47689.0
2020-10-20 13:30:00,57.15,57.36,57.05,57.36,33361.0,53.1741,53.3695,53.0811,53.3695,33361.0
2020-10-20 14:00:00,57.37,57.51,57.24,57.35,46679.0,53.3788,53.5091,53.2578,53.3602,46679.0
2020-10-20 14:30:00,57.35,57.35,57.17,57.28,51319.0,53.3602,53.3602,53.1927,53.2951,51319.0
2020-10-20 15:00:00,57.31,57.46,56.98,57.14,91911.0,53.323,53.4625,53.0159,53.1648,91911.0
2020-10-20 15:30:00,57.15,57.43,57.07,57.35,188223.0,53.1741,53.4346,53.0997,53.3602,188223.0
2020-10-21 09:30:00,57.83,58.45,57.75,58.39,170420.0,53.8068,54.3837,53.7324,54.3278,170420.0
2020-10-21 10:00:00,58.39,58.75,58.38,58.65,94809.0,54.3278,54.6628,54.3185,54.5698,94809.0
2020-10-21 10:30:00,58.63,58.97,58.44,58.44,87993.0,54.5511,54.8675,54.3744,54.3744,87993.0
2020-10-21 11:00:00,58.56,58.56,57.83,58.05,127527.0,54.486,54.486,53.8068,54.0115,127527.0
2020-10-21 11:30:00,58.03,58.44,58.03,58.22,43663.0,53.9929,54.3744,53.9929,54.1697,43663.0
2020-10-21 12:00:00,58.25,58.73,58.25,58.6,94467.0,54.1976,54.6442,54.1976,54.5232,94467.0
2020-10-21 12:30:00,58.59,58.61,58.33,58.44,45359.0,54.5139,54.5325,54.272,54.3744,45359.0
2020-10-21 13:00:00,58.43,58.53,58.32,58.44,32403.0,54.3651,54.4581,54.2627,54.3744,32403.0
2020-10-21 13:30:00,58.43,58.52,58.23,58.31,43513.0,54.3651,54.4488,54.179,54.2534,43513.0
2020-10-21 14:00:00,58.32,58.37,58.16,58.28,44957.0,54.2627,54.3092,54.1138,54.2255,44957.0
2020-10-21 14:30:00,58.28,58.34,58.12,58.14,29672.0,54.2255,54.2813,54.0766,54.0952,29672.0
2020-10-21 15:00:00,58.15,58.15,57.85,58.12,59568.0,54.1045,54.1045,53.8254,54.0766,59568.0
2020-10-21 15:30:00,58.14,58.21,58.01,58.15,113346.0,54.0952,54.1604,53.9743,54.1045,113346.0
2020-10-22 09:30:00,57.22,57.45,56.97,57.09,242945.0,53.2392,53.4532,53.0066,53.1183,242945.0
2020-10-22 10:00:00,57.06,57.31,56.53,56.68,150554.0,53.0904,53.323,52.5972,52.7368,150554.0
2020-10-22 10:30:00,56.67,56.67,56.15,56.52,191524.0,52.7275,52.7275,52.2437,52.5879,191524.0
2020-10-22 11:00:00,56.49,56.8,56.37,56.7,56373.0,52.56,52.8485,52.4484,52.7554,56373.0
2020-10-22 11:30:00,56.69,56.87,56.58,56.66,66160.0,52.7461,52.9136,52.6438,52.7182,66160.0
2020-10-22 12:00:00,56.69,56.79,56.59,56.69,41512.0,52.7461,52.8391,52.6531,52.7461,41512.0
2020-10-22 12:30:00,56.7,56.76,56.5,56.74,51794.0,52.7554,52.8112,52.5693,52.7926,51794.0
2020-10-22 13:00:00,56.74,56.95,56.74,56.95,73520.0,52.7926,52.988,52.7926,52.988,73520.0
2020-10-22 13:30:00,56.94,57.06,56.89,57.0,75924.0,52.9787,53.0904,52.9322,53.0345,75924.0
2020-10-22 14:00:00,57.0,57.06,56.9,56.9,108833.0,53.0345,53.0904,52.9415,52.9415,108833.0
2020-10-22 14:30:00,56.89,57.05,56.88,56.99,85297.0,52.9322,53.0811,52.9229,53.0252,85297.0
2020-10-22 15:00:00,57.0,57.1,56.97,57.08,97882.0,53.0345,53.1276,53.0066,53.109,97882.0
2020-10-22 15:30:00,57.09,57.22,57.05,57.09,267276.0,53.1183,53.2392,53.0811,53.1183,267276.0
2020-10-23 09:30:00,57.11,57.11,56.36,56.42,136645.0,53.1369,53.1369,52.4391,52.4949,136645.0
2020-10-23 10:00:00,56.45,56.63,56.22,56.26,105466.0,52.5228,52.6903,52.3088,52.346,105466.0
2020-10-23 10:30:00,56.23,56.4,55.9,56.23,72544.0,52.3181,52.4763,52.0111,52.3181,72544.0
2020-10-23 11:00:00,56.21,56.45,56.17,56.29,26066.0,52.2995,52.5228,52.2623,52.3739,26066.0
2020-10-23 11:30:00,56.29,56.37,55.9,56.14,57809.0,52.3739,52.4484,52.0111,52.2344,57809.0
2020-10-23 12:00:00,56.14,56.14,55.83,56.08,55660.0,52.2344,52.2344,51.9459,52.1785,55660.0
2020-10-23 12:30:00,56.02,56.22,56.02,56.1,28660.0,52.1227,52.3088,52.1227,52.1972,28660.0
2020-10-23 13:00:00,56.1,56.5,56.1,56.45,54481.0,52.1972,52.5693,52.1972,52.5228,54481.0
2020-10-23 13:30:00,56.45,56.55,56.32,56.51,68149.0,52.5228,52.6158,52.4018,52.5786,68149.0
2020-10-23 14:00:00,56.53,56.66,56.46,56.64,60690.0,52.5972,52.7182,52.5321,52.6996,60690.0
2020-10-23 14:30:00,56.64,56.65,56.46,56.46,72393.0,52.6996,52.7089,52.5321,52.5321,72393.0
2020-10-23 15:00:00,56.45,56.56,56.4,56.56,110214.0,52.5228,52.6252,52.4763,52.6252,110214.0
2020-10-23 15:30:00,56.57,56.58,56.35,56.44,216847.0,52.6345,52.6438,52.4298,52.5135,216847.0
2020-10-26 09:30:00,55.92,56.72,55.9,56.72,124943.0,52.0297,52.774,52.0111,52.774,124943.0
2020-10-26 10:00:00,56.68,56.85,56.36,56.4,82382.0,52.7368,52.895,52.4391,52.4763,82382.0
2020-10-26 10:30:00,56.34,56.69,56.17,56.36,64071.0,52.4205,52.7461,52.2623,52.4391,64071.0
2020-10-26 11:00:00,56.33,56.33,55.84,55.84,119363.0,52.4112,52.4112,51.9552,51.9552,119363.0
2020-10-26 11:30:00,55.83,56.03,55.57,55.87,108384.0,51.9459,52.132,51.704,51.9832,108384.0
2020-10-26 12:00:00,55.88,56.13,55.88,56.1,22791.0,51.9925,52.2251,51.9925,52.1972,22791.0
2020-10-26 12:30:00,56.09,56.09,55.66,55.75,31215.0,52.1878,52.1878,51.7878,51.8715,31215.0
2020-10-26 13:00:00,55.77,55.83,55.52,55.57,33102.0,51.8901,51.9459,51.6575,51.704,33102.0
2020-10-26 13:30:00,55.55,55.61,55.22,55.6,96477.0,51.6854,51.7412,51.3784,51.7319,96477.0
2020-10-26 14:00:00,55.56,55.7,55.49,55.65,44447.0,51.6947,51.825,51.6296,51.7785,44447.0
2020-10-26 14:30:00,55.67,55.73,55.37,55.51,46488.0,51.7971,51.8529,51.5179,51.6482,46488.0
2020-10-26 15:00:00,55.48,55.57,55.24,55.3,64731.0,51.6203,51.704,51.397,51.4528,64731.0
2020-10-26 15:30:00,55.28,55.37,55.16,55.37,172400.0,51.4342,51.5179,51.3225,51.5179,172400.0
2020-10-27 09:30:00,55.09,55.45,54.89,55.33,122924.0,51.2574,51.5924,51.0713,51.4807,122924.0
2020-10-27 10:00:00,55.37,55.58,55.2,55.45,50157.0,51.5179,51.7133,51.3598,51.5924,50157.0
2020-10-27 10:30:00,55.51,55.77,55.45,55.56,35167.0,51.6482,51.8901,51.5924,51.6947,35167.0
2020-10-27 11:00:00,55.56,55.98,55.53,55.87,72527.0,51.6947,52.0855,51.6668,51.9832,72527.0
2020-10-27 11:30:00,55.89,56.08,55.75,55.92,68758.0,52.0018,52.1785,51.8715,52.0297,68758.0
2020-10-27 12:00:00,55.89,55.94,55.74,55.79,38097.0,52.0018,52.0483,51.8622,51.9087,38097.0
2020-10-27 12:30:00,55.74,55.99,55.7,55.99,18688.0,51.8622,52.0948,51.825,52.0948,18688.0
2020-10-27 13:00:00,55.99,56.14,55.96,56.01,78539.0,52.0948,52.2344,52.0669,52.1134,78539.0
2020-10-27 13:30:00,56.01,56.23,55.92,56.0,46993.0,52.1134,52.3181,52.0297,52.1041,46993.0
2020-10-27 14:00:00,56.01,56.06,55.84,56.04,54573.0,52.1134,52.1599,51.9552,52.1413,54573.0
2020-10-27 14:30:00,56.06,56.13,55.96,56.07,57061.0,52.1599,52.2251,52.0669,52.1692,57061.0
2020-10-27 15:00:00,56.07,56.11,55.83,55.92,103516.0,52.1692,52.2065,51.9459,52.0297,103516.0
2020-10-27 15:30:00,55.92,56.28,55.86,56.19,199814.0,52.0297,52.3646,51.9738,52.2809,199814.0
2020-10-28 09:30:00,54.41,54.65,53.02,53.16,437464.0,50.6247,50.848,49.3314,49.4617,437464.0
2020-10-28 10:00:00,53.11,53.11,52.49,52.53,208941.0,49.4152,49.4152,48.8383,48.8755,208941.0
2020-10-28 10:30:00,52.54,52.77,52.19,52.34,389102.0,48.8848,49.0988,48.5592,48.6987,389102.0
2020-10-28 11:00:00,52.32,52.47,52.04,52.42,370157.0,48.6801,48.8197,48.4196,48.7732,370157.0
2020-10-28 11:30:00,52.41,52.91,52.4,52.85,161999.0,48.7639,49.2291,48.7546,49.1733,161999.0
2020-10-28 12:00:00,52.88,52.88,52.48,52.48,89181.0,49.2012,49.2012,48.829,48.829,89181.0
2020-10-28 12:30:00,52.46,52.6,52.26,52.35,156901.0,48.8104,48.9406,48.6243,48.708,156901.0
2020-10-28 13:00:00,52.33,52.38,51.95,51.97,273095.0,48.6894,48.736,48.3359,48.3545,273095.0
2020-10-28 13:30:00,51.99,52.5,51.99,52.47,243110.0,48.3731,48.8476,48.3731,48.8197,243110.0
2020-10-28 14:00:00,52.47,52.49,52.01,52.06,247399.0,48.8197,48.8383,48.3917,48.4382,247399.0
2020-10-28 14:30:00,52.05,52.25,52.05,52.12,153246.0,48.4289,48.615,48.4289,48.494,153246.0
2020-10-28 15:00:00,52.12,52.19,51.95,52.07,279236.0,48.494,48.5592,48.3359,48.4475,279236.0
2020-10-28 15:30:00,52.07,52.15,51.78,52.02,451468.0,48.4475,48.522,48.1777,48.401,451468.0
2020-10-29 09:30:00,51.4,52.5,51.36,52.46,243214.0,47.8241,48.8476,47.7869,48.8104,243214.0
2020-10-29 10:00:00,52.45,52.86,52.34,52.64,152745.0,48.8011,49.1826,48.6987,48.9779,152745.0
2020-10-29 10:30:00,52.68,53.11,52.51,52.99,116829.0,49.0151,49.4152,48.8569,49.3035,116829.0
2020-10-29 11:00:00,52.99,53.03,52.76,52.77,94318.0,49.3035,49.3407,49.0895,49.0988,94318.0
2020-10-29 11:30:00,52.78,52.83,52.52,52.54,64078.0,49.1081,49.1546,48.8662,48.8848,64078.0
2020-10-29 12:00:00,52.62,52.82,52.58,52.66,23082.0,48.9593,49.1453,48.922,48.9965,23082.0
2020-10-29 12:30:00,52.66,52.9,52.63,52.76,28391.0,48.9965,49.2198,48.9686,49.0895,28391.0
2020-10-29 13:00:00,52.76,52.79,52.65,52.79,36980.0,49.0895,49.1174,48.9872,49.1174,36980.0
2020-10-29 13:30:00,52.81,52.86,52.64,52.66,33267.0,49.136,49.1826,48.9779,48.9965,33267.0
2020-10-29 14:00:00,52.69,52.72,52.51,52.58,36435.0,49.0244,49.0523,48.8569,48.922,36435.0
2020-10-29 14:30:00,52.58,52.76,52.56,52.73,30839.0,48.922,49.0895,48.9034,49.0616,30839.0
2020-10-29 15:00:00,52.67,52.76,52.54,52.55,40308.0,49.0058,49.0895,48.8848,48.8941,40308.0
2020-10-29 15:30:00,52.56,52.81,52.49,52.58,225005.0,48.9034,49.136,48.8383,48.922,225005.0
2020-10-30 09:30:00,53.35,53.53,52.67,52.89,158926.0,49.6385,49.8059,49.0058,49.2105,158926.0
2020-10-30 10:00:00,52.87,52.9,52.19,52.25,78831.0,49.1919,49.2198,48.5592,48.615,78831.0
2020-10-30 10:30:00,52.26,52.35,51.76,52.03,81159.0,48.6243,48.708,48.1591,48.4103,81159.0
2020-10-30 11:00:00,52.1,52.49,52.05,52.11,56732.0,48.4754,48.8383,48.4289,48.4847,56732.0
2020-10-30 11:30:00,52.12,52.53,51.95,52.51,53560.0,48.494,48.8755,48.3359,48.8569,53560.0
2020-10-30 12:00:00,52.51,52.98,52.51,52.98,92550.0,48.8569,49.2942,48.8569,49.2942,92550.0
2020-10-30 12:30:00,52.96,52.96,52.62,52.8,32347.0,49.2756,49.2756,48.9593,49.1267,32347.0
2020-10-30 13:00:00,52.79,52.85,52.65,52.8,31827.0,49.1174,49.1733,48.9872,49.1267,31827.0
2020-10-30 13:30:00,52.79,52.95,52.57,52.91,56964.0,49.1174,49.2663,48.9127,49.2291,56964.0
2020-10-30 14:00:00,52.91,53.23,52.87,52.92,93122.0,49.2291,49.5268,49.1919,49.2384,93122.0
2020-10-30 14:30:00,52.96,53.21,52.74,53.12,78246.0,49.2756,49.5082,49.0709,49.4245,78246.0
2020-10-30 15:00:00,53.11,53.12,52.94,53.05,99605.0,49.4152,49.4245,49.257,49.3593,99605.0
2020-10-30 15:30:00,53.05,53.35,52.97,53.3,284747.0,49.3593,49.6385,49.2849,49.5919,284747.0
2020-11-02 09:30:00,54.0,54.07,53.48,53.7,174448.0,50.2432,50.3084,49.7594,49.9641,174448.0
2020-11-02 10:00:00,53.67,53.89,53.52,53.54,56893.0,49.9362,50.1409,49.7966,49.8153,56893.0
2020-11-02 10:30:00,53.55,53.7,53.22,53.66,71964.0,49.8246,49.9641,49.5175,49.9269,71964.0
2020-11-02 11:00:00,53.59,54.19,53.59,54.05,103745.0,49.8618,50.42,49.8618,50.2898,103745.0
2020-11-02 11:30:00,54.1,54.28,53.85,54.22,80368.0,50.3363,50.5038,50.1037,50.4479,80368.0
2020-11-02 12:00:00,54.21,54.54,54.14,54.54,65785.0,50.4386,50.7457,50.3735,50.7457,65785.0
2020-11-02 12:30:00,54.58,54.8,54.3,54.32,87715.0,50.7829,50.9876,50.5224,50.541,87715.0
2020-11-02 13:00:00,54.3,54.36,54.01,54.17,67705.0,50.5224,50.5782,50.2526,50.4014,67705.0
2020-11-02 13:30:00,54.17,54.28,53.96,53.97,48615.0,50.4014,50.5038,50.206,50.2153,48615.0
2020-11-02 14:00:00,53.96,54.74,53.96,54.74,145023.0,50.206,50.9318,50.206,50.9318,145023.0
2020-11-02 14:30:00,54.74,54.84,54.56,54.69,99416.0,50.9318,51.0248,50.7643,50.8852,99416.0
2020-11-02 15:00:00,54.68,54.96,54.63,54.83,159668.0,50.8759,51.1365,50.8294,51.0155,159668.0
2020-11-02 15:30:00,54.83,54.93,54.65,54.82,319095.0,51.0155,51.1085,50.848,51.0062,319095.0
2020-11-03 09:30:00,55.65,55.72,55.14,55.2,201135.0,51.7785,51.8436,51.3039,51.3598,201135.0
2020-11-03 10:00:00,55.22,55.9,55.22,55.41,79949.0,51.3784,52.0111,51.3784,51.5552,79949.0
2020-11-03 10:30:00,55.37,56.12,55.35,56.03,145297.0,51.5179,52.2158,51.4993,52.132,145297.0
2020-11-03 11:00:00,56.01,56.03,55.71,55.79,57290.0,52.1134,52.132,51.8343,51.9087,57290.0
2020-11-03 11:30:00,55.78,55.96,55.65,55.94,56827.0,51.8994,52.0669,51.7785,52.0483,56827.0
2020-11-03 12:00:00,55.95,56.21,55.95,56.17,60217.0,52.0576,52.2995,52.0576,52.2623,60217.0
2020-11-03 12:30:00,56.17,56.34,56.06,56.24,51366.0,52.2623,52.4205,52.1599,52.3274,51366.0
2020-11-03 13:00:00,56.24,56.34,56.07,56.17,49529.0,52.3274,52.4205,52.1692,52.2623,49529.0
2020-11-03 13:30:00,56.21,56.25,55.7,55.72,69489.0,52.2995,52.3367,51.825,51.8436,69489.0
2020-11-03 14:00:00,55.71,56.1,55.67,56.05,78243.0,51.8343,52.1972,51.7971,52.1506,78243.0
2020-11-03 14:30:00,56.05,56.2,56.03,56.14,71141.0,52.1506,52.2902,52.132,52.2344,71141.0
2020-11-03 15:00:00,56.13,56.13,55.94,56.06,101473.0,52.2251,52.2251,52.0483,52.1599,101473.0
2020-11-03 15:30:00,56.06,56.09,55.69,55.78,264581.0,52.1599,52.1878,51.8157,51.8994,264581.0
2020-11-04 09:30:00,55.75,55.91,54.38,55.07,182020.0,51.8715,52.0204,50.5968,51.2388,182020.0
2020-11-04 10:00:00,55.09,55.65,54.91,55.53,70036.0,51.2574,51.7785,51.0899,51.6668,70036.0
2020-11-04 10:30:00,55.54,55.92,55.32,55.43,92572.0,51.6761,52.0297,51.4714,51.5738,92572.0
2020-11-04 11:00:00,55.42,55.49,54.68,54.94,94698.0,51.5645,51.6296,50.8759,51.1179,94698.0
2020-11-04 11:30:00,54.91,55.02,54.48,54.73,81256.0,51.0899,51.1923,50.6899,50.9225,81256.0
2020-11-04 12:00:00,54.77,54.88,54.4,54.41,90678.0,50.9597,51.062,50.6154,50.6247,90678.0
2020-11-04 12:30:00,54.41,54.49,54.12,54.31,169224.0,50.6247,50.6992,50.3549,50.5317,169224.0
2020-11-04 13:00:00,54.32,54.48,54.18,54.43,188399.0,50.541,50.6899,50.4107,50.6433,188399.0
2020-11-04 13:30:00,54.43,54.48,54.07,54.41,154301.0,50.6433,50.6899,50.3084,50.6247,154301.0
2020-11-04 14:00:00,54.41,54.44,54.04,54.08,149254.0,50.6247,50.6526,50.2805,50.3177,149254.0
2020-11-04 14:30:00,54.08,54.39,54.01,54.36,187279.0,50.3177,50.6061,50.2526,50.5782,187279.0
2020-11-04 15:00:00,54.36,54.39,53.96,54.04,175003.0,50.5782,50.6061,50.206,50.2805,175003.0
2020-11-04 15:30:00,54.05,54.42,54.02,54.2,402584.0,50.2898,50.634,50.2619,50.4293,402584.0
2020-11-05 09:30:00,56.36,57.69,56.3,57.47,420666.0,52.4391,53.6765,52.3832,53.4718,420666.0
2020-11-05 10:00:00,57.47,58.3,57.47,57.98,226625.0,53.4718,54.2441,53.4718,53.9464,226625.0
2020-11-05 10:30:00,57.98,58.39,57.84,58.35,172694.0,53.9464,54.3278,53.8161,54.2906,172694.0
2020-11-05 11:00:00,58.34,58.64,58.22,58.51,187368.0,54.2813,54.5604,54.1697,54.4395,187368.0
2020-11-05 11:30:00,58.51,58.71,58.24,58.41,224448.0,54.4395,54.6256,54.1883,54.3464,224448.0
2020-11-05 12:00:00,58.43,58.46,58.06,58.21,158257.0,54.3651,54.393,54.0208,54.1604,158257.0
2020-11-05 12:30:00,58.25,58.49,58.21,58.44,122231.0,54.1976,54.4209,54.1604,54.3744,122231.0
2020-11-05 13:00:00,58.49,58.55,58.26,58.48,147065.0,54.4209,54.4767,54.2069,54.4116,147065.0
2020-11-05 13:30:00,58.48,58.76,58.45,58.52,207101.0,54.4116,54.6721,54.3837,54.4488,207101.0
2020-11-05 14:00:00,58.51,58.76,58.36,58.71,246419.0,54.4395,54.6721,54.2999,54.6256,246419.0
2020-11-05 14:30:00,58.71,59.15,58.7,59.13,316543.0,54.6256,55.035,54.6163,55.0164,316543.0
2020-11-05 15:00:00,59.12,59.74,59.08,59.62,542533.0,55.0071,55.5839,54.9698,55.4723,542533.0
2020-11-05 15:30:00,59.63,59.69,59.35,59.41,475945.0,55.4816,55.5374,55.2211,55.2769,475945.0
2020-11-06 09:30:00,60.14,60.28,59.02,59.21,305282.0,55.9561,56.0864,54.914,55.0908,305282.0
2020-11-06 10:00:00,59.21,59.53,58.94,59.26,118034.0,55.0908,55.3885,54.8396,55.1373,118034.0
2020-11-06 10:30:00,59.26,59.76,58.98,59.51,210521.0,55.1373,55.6025,54.8768,55.3699,210521.0
2020-11-06 11:00:00,59.58,60.05,59.58,60.02,73280.0,55.4351,55.8724,55.4351,55.8444,73280.0
2020-11-06 11:30:00,59.99,60.03,59.41,59.44,46211.0,55.8165,55.8537,55.2769,55.3048,46211.0
2020-11-06 12:00:00,59.49,59.73,59.32,59.35,24296.0,55.3513,55.5746,55.1931,55.2211,24296.0
2020-11-06 12:30:00,59.43,59.5,59.27,59.33,37976.0,55.2955,55.3606,55.1466,55.2024,37976.0
2020-11-06 13:00:00,59.32,59.5,59.21,59.21,50337.0,55.1931,55.3606,55.0908,55.0908,50337.0
2020-11-06 13:30:00,59.2,59.72,59.19,59.72,73583.0,55.0815,55.5653,55.0722,55.5653,73583.0
2020-11-06 14:00:00,59.72,59.97,59.64,59.9,66437.0,55.5653,55.7979,55.4909,55.7328,66437.0
2020-11-06 14:30:00,59.92,59.98,59.7,59.72,47284.0,55.7514,55.8072,55.5467,55.5653,47284.0
2020-11-06 15:00:00,59.74,59.77,59.54,59.63,55917.0,55.5839,55.6118,55.3978,55.4816,55917.0
2020-11-06 15:30:00,59.62,59.7,59.46,59.5,262972.0,55.4723,55.5467,55.3234,55.3606,262972.0
2020-11-09 09:30:00,56.74,56.74,55.16,55.43,419786.0,52.7926,52.7926,51.3225,51.5738,419786.0
2020-11-09 10:00:00,55.45,56.06,55.28,55.29,451599.0,51.5924,52.1599,51.4342,51.4435,451599.0
2020-11-09 10:30:00,55.28,55.46,54.8,55.09,354314.0,51.4342,51.6017,50.9876,51.2574,354314.0
2020-11-09 11:00:00,55.1,55.52,54.79,55.52,172567.0,51.2667,51.6575,50.9783,51.6575,172567.0
2020-11-09 11:30:00,55.51,55.54,55.03,55.27,105557.0,51.6482,51.6761,51.2016,51.4249,105557.0
2020-11-09 12:00:00,55.29,56.03,55.23,56.0,155628.0,51.4435,52.132,51.3877,52.1041,155628.0
2020-11-09 12:30:00,55.98,56.02,55.74,55.96,98819.0,52.0855,52.1227,51.8622,52.0669,98819.0
2020-11-09 13:00:00,55.94,55.97,55.6,55.62,67712.0,52.0483,52.0762,51.7319,51.7505,67712.0
2020-11-09 13:30:00,55.64,55.73,55.45,55.64,191872.0,51.7692,51.8529,51.5924,51.7692,191872.0
2020-11-09 14:00:00,55.64,55.91,55.61,55.73,144457.0,51.7692,52.0204,51.7412,51.8529,144457.0
2020-11-09 14:30:00,55.69,56.03,55.6,56.03,204831.0,51.8157,52.132,51.7319,52.132,204831.0
2020-11-09 15:00:00,56.02,56.24,55.99,56.12,329456.0,52.1227,52.3274,52.0948,52.2158,329456.0
2020-11-09 15:30:00,56.12,56.3,55.89,55.98,381800.0,52.2158,52.3832,52.0018,52.0855,381800.0
2020-11-10 09:30:00,56.02,56.12,55.18,55.39,280814.0,52.1227,52.2158,51.3412,51.5365,280814.0
2020-11-10 10:00:00,55.38,55.47,54.96,55.01,102497.0,51.5272,51.611,51.1365,51.183,102497.0
2020-11-10 10:30:00,55.03,55.07,54.29,54.77,179463.0,51.2016,51.2388,50.5131,50.9597,179463.0
2020-11-10 11:00:00,54.78,54.92,54.58,54.81,74188.0,50.969,51.0992,50.7829,50.9969,74188.0
2020-11-10 11:30:00,54.81,54.84,54.48,54.57,51135.0,50.9969,51.0248,50.6899,50.7736,51135.0
2020-11-10 12:00:00,54.56,55.1,54.56,55.07,71907.0,50.7643,51.2667,50.7643,51.2388,71907.0
2020-11-10 12:30:00,55.04,55.28,54.91,55.12,59485.0,51.2109,51.4342,51.0899,51.2853,59485.0
2020-11-10 13:00:00,55.09,55.19,54.68,54.68,43445.0,51.2574,51.3505,50.8759,50.8759,43445.0
2020-11-10 13:30:00,54.67,54.7,54.44,54.61,72979.0,50.8666,50.8946,50.6526,50.8108,72979.0
2020-11-10 14:00:00,54.6,54.63,54.44,54.53,67466.0,50.8015,50.8294,50.6526,50.7364,67466.0
2020-11-10 14:30:00,54.54,54.66,54.49,54.51,95469.0,50.7457,50.8573,50.6992,50.7178,95469.0
2020-11-10 15:00:00,54.5,54.52,54.13,54.26,179275.0,50.7085,50.7271,50.3642,50.4852,179275.0
2020-11-10 15:30:00,54.25,54.25,53.94,54.01,359707.0,50.4759,50.4759,50.1874,50.2526,359707.0
2020-11-11 09:30:00,53.27,53.53,52.74,52.84,274410.0,49.564,49.8059,49.0709,49.1639,274410.0
2020-11-11 10:00:00,52.84,53.45,52.76,53.37,128419.0,49.1639,49.7315,49.0895,49.6571,128419.0
2020-11-11 10:30:00,53.39,53.48,53.03,53.04,112931.0,49.6757,49.7594,49.3407,49.35,112931.0
2020-11-11 11:00:00,53.05,53.35,53.04,53.14,66723.0,49.3593,49.6385,49.35,49.4431,66723.0
2020-11-11 11:30:00,53.11,53.14,52.85,53.1,78370.0,49.4152,49.4431,49.1733,49.4059,78370.0
2020-11-11 12:00:00,53.1,53.1,52.85,52.91,76024.0,49.4059,49.4059,49.1733,49.2291,76024.0
2020-11-11 12:30:00,52.93,53.01,52.89,52.97,54844.0,49.2477,49.3221,49.2105,49.2849,54844.0
2020-11-11 13:00:00,52.94,53.06,52.87,52.92,70004.0,49.257,49.3686,49.1919,49.2384,70004.0
2020-11-11 13:30:00,52.93,53.11,52.91,53.0,87620.0,49.2477,49.4152,49.2291,49.3128,87620.0
2020-11-11 14:00:00,53.01,53.11,52.7,52.74,124710.0,49.3221,49.4152,49.0337,49.0709,124710.0
2020-11-11 14:30:00,52.74,52.87,52.61,52.78,107917.0,49.0709,49.1919,48.95,49.1081,107917.0
2020-11-11 15:00:00,52.78,52.96,52.7,52.82,127167.0,49.1081,49.2756,49.0337,49.1453,127167.0
2020-11-11 15:30:00,52.82,53.04,52.75,52.89,306811.0,49.1453,49.35,49.0802,49.2105,306811.0
2020-11-12 09:30:00,53.38,54.21,53.38,54.16,311519.0,49.6664,50.4386,49.6664,50.3921,311519.0
2020-11-12 10:00:00,54.17,54.36,53.89,54.26,83887.0,50.4014,50.5782,50.1409,50.4852,83887.0
2020-11-12 10:30:00,54.28,54.47,54.18,54.37,54752.0,50.5038,50.6806,50.4107,50.5875,54752.0
2020-11-12 11:00:00,54.35,54.6,54.29,54.53,68687.0,50.5689,50.8015,50.5131,50.7364,68687.0
2020-11-12 11:30:00,54.53,54.55,54.11,54.17,51954.0,50.7364,50.755,50.3456,50.4014,51954.0
2020-11-12 12:00:00,54.16,54.33,54.15,54.15,25274.0,50.3921,50.5503,50.3828,50.3828,25274.0
2020-11-12 12:30:00,54.16,54.3,54.04,54.07,33973.0,50.3921,50.5224,50.2805,50.3084,33973.0
2020-11-12 13:00:00,54.07,54.07,53.58,53.62,100703.0,50.3084,50.3084,49.8525,49.8897,100703.0
2020-11-12 13:30:00,53.59,53.89,53.59,53.84,27374.0,49.8618,50.1409,49.8618,50.0944,27374.0
2020-11-12 14:00:00,53.85,53.97,53.67,53.78,40859.0,50.1037,50.2153,49.9362,50.0386,40859.0
2020-11-12 14:30:00,53.77,53.92,53.65,53.75,44394.0,50.0292,50.1688,49.9176,50.0106,44394.0
2020-11-12 15:00:00,53.7,53.7,53.47,53.52,62322.0,49.9641,49.9641,49.7501,49.7966,62322.0
2020-11-12 15:30:00,53.54,53.55,53.38,53.53,231018.0,49.8153,49.8246,49.6664,49.8059,231018.0
2020-11-13 09:30:00,55.08,55.13,54.6,54.82,155820.0,51.2481,51.2946,50.8015,51.0062,155820.0
2020-11-13 10:00:00,54.81,54.87,54.38,54.52,51541.0,50.9969,51.0527,50.5968,50.7271,51541.0
2020-11-13 10:30:00,54.5,54.66,54.32,54.56,36734.0,50.7085,50.8573,50.541,50.7643,36734.0
2020-11-13 11:00:00,54.59,54.92,54.59,54.89,51466.0,50.7922,51.0992,50.7922,51.0713,51466.0
2020-11-13 11:30:00,54.89,54.95,54.68,54.7,50852.0,51.0713,51.1272,50.8759,50.8946,50852.0
2020-11-13 12:00:00,54.69,54.82,54.67,54.7,25700.0,50.8852,51.0062,50.8666,50.8946,25700.0
2020-11-13 12:30:00,54.72,54.77,54.66,54.66,30106.0,50.9132,50.9597,50.8573,50.8573,30106.0
2020-11-13 13:00:00,54.68,54.68,54.52,54.55,27261.0,50.8759,50.8759,50.7271,50.755,27261.0
2020-11-13 13:30:00,54.55,54.56,54.25,54.34,46676.0,50.755,50.7643,50.4759,50.5596,46676.0
2020-11-13 14:00:00,54.34,54.39,54.16,54.21,39444.0,50.5596,50.6061,50.3921,50.4386,39444.0
2020-11-13 14:30:00,54.21,54.4,54.17,54.4,48544.0,50.4386,50.6154,50.4014,50.6154,48544.0
2020-11-13 15:00:00,54.43,54.54,54.37,54.54,40751.0,50.6433,50.7457,50.5875,50.7457,40751.0
2020-11-13 15:30:00,54.54,54.69,54.47,54.52,215538.0,50.7457,50.8852,50.6806,50.7271,215538.0
2020-11-16 09:30:00,54.36,54.46,53.84,54.11,193864.0,50.5782,50.6712,50.0944,50.3456,193864.0
2020-11-16 10:00:00,54.09,54.82,54.09,54.52,120071.0,50.327,51.0062,50.327,50.7271,120071.0
2020-11-16 10:30:00,54.54,54.71,54.4,54.5,56096.0,50.7457,50.9039,50.6154,50.7085,56096.0
2020-11-16 11:00:00,54.49,54.64,54.28,54.64,59705.0,50.6992,50.8387,50.5038,50.8387,59705.0
2020-11-16 11:30:00,54.65,55.03,54.63,54.98,98365.0,50.848,51.2016,50.8294,51.1551,98365.0
2020-11-16 12:00:00,54.93,54.94,54.61,54.67,49897.0,51.1085,51.1179,50.8108,50.8666,49897.0
2020-11-16 12:30:00,54.65,54.69,54.42,54.42,31743.0,50.848,50.8852,50.634,50.634,31743.0
2020-11-16 13:00:00,54.39,54.42,54.31,54.35,49862.0,50.6061,50.634,50.5317,50.5689,49862.0
2020-11-16 13:30:00,54.33,54.41,54.19,54.37,41107.0,50.5503,50.6247,50.42,50.5875,41107.0
2020-11-16 14:00:00,54.35,54.55,54.33,54.55,25523.0,50.5689,50.755,50.5503,50.755,25523.0
2020-11-16 14:30:00,54.5,54.53,54.32,54.32,29545.0,50.7085,50.7364,50.541,50.541,29545.0
2020-11-16 15:00:00,54.33,54.36,54.13,54.24,54752.0,50.5503,50.5782,50.3642,50.4666,54752.0
2020-11-16 15:30:00,54.25,54.35,54.19,54.22,115166.0,50.4759,50.5689,50.42,50.4479,115166.0
2020-11-17 09:30:00,53.67,53.74,53.24,53.63,213223.0,49.9362,50.0013,49.5361,49.899,213223.0
2020-11-17 10:00:00,53.6,53.63,53.26,53.32,81282.0,49.8711,49.899,49.5547,49.6106,81282.0
2020-11-17 10:30:00,53.29,53.43,53.14,53.31,52113.0,49.5826,49.7129,49.4431,49.6013,52113.0
2020-11-17 11:00:00,53.3,53.36,53.07,53.14,40446.0,49.5919,49.6478,49.3779,49.4431,40446.0
2020-11-17 11:30:00,53.13,53.29,52.84,52.91,84004.0,49.4338,49.5826,49.1639,49.2291,84004.0
2020-11-17 12:00:00,52.92,53.12,52.87,53.08,65987.0,49.2384,49.4245,49.1919,49.3873,65987.0
2020-11-17 12:30:00,53.09,53.14,52.98,53.14,60528.0,49.3966,49.4431,49.2942,49.4431,60528.0
2020-11-17 13:00:00,53.15,53.41,53.15,53.23,155843.0,49.4524,49.6943,49.4524,49.5268,155843.0
2020-11-17 13:30:00,53.23,53.31,53.14,53.23,47744.0,49.5268,49.6013,49.4431,49.5268,47744.0
2020-11-17 14:00:00,53.23,53.42,53.18,53.37,55911.0,49.5268,49.7036,49.4803,49.6571,55911.0
2020-11-17 14:30:00,53.38,53.65,53.32,53.59,88872.0,49.6664,49.9176,49.6106,49.8618,88872.0
2020-11-17 15:00:00,53.59,53.6,53.3,53.36,70214.0,49.8618,49.8711,49.5919,49.6478,70214.0
2020-11-17 15:30:00,53.35,53.35,53.01,53.11,271163.0,49.6385,49.6385,49.3221,49.4152,271163.0
2020-11-18 09:30:00,52.89,52.94,52.28,52.3,150005.0,49.2105,49.257,48.6429,48.6615,150005.0
2020-11-18 10:00:00,52.28,52.77,52.21,52.77,109896.0,48.6429,49.0988,48.5778,49.0988,109896.0
2020-11-18 10:30:00,52.77,53.11,52.7,52.97,110951.0,49.0988,49.4152,49.0337,49.2849,110951.0
2020-11-18 11:00:00,52.97,53.08,52.77,52.77,40672.0,49.2849,49.3873,49.0988,49.0988,40672.0
2020-11-18 11:30:00,52.76,52.91,52.69,52.71,31705.0,49.0895,49.2291,49.0244,49.043,31705.0
2020-11-18 12:00:00,52.78,52.83,52.44,52.48,43795.0,49.1081,49.1546,48.7918,48.829,43795.0
2020-11-18 12:30:00,52.45,52.53,52.31,52.33,48167.0,48.8011,48.8755,48.6708,48.6894,48167.0
2020-11-18 13:00:00,52.34,52.36,52.06,52.08,107703.0,48.6987,48.7173,48.4382,48.4568,107703.0
2020-11-18 13:30:00,52.07,52.07,51.83,51.85,168985.0,48.4475,48.4475,48.2242,48.2428,168985.0
2020-11-18 14:00:00,51.83,51.94,51.62,51.92,151981.0,48.2242,48.3266,48.0288,48.308,151981.0
2020-11-18 14:30:00,51.93,52.13,51.81,52.04,111240.0,48.3173,48.5033,48.2056,48.4196,111240.0
2020-11-18 15:00:00,52.03,52.08,51.92,51.99,143064.0,48.4103,48.4568,48.308,48.3731,143064.0
2020-11-18 15:30:00,52.0,52.03,51.56,51.62,461354.0,48.3824,48.4103,47.973,48.0288,461354.0
2020-11-19 09:30:00,50.96,51.49,50.72,51.29,287370.0,47.4147,47.9079,47.1914,47.7218,287370.0
2020-11-19 10:00:00,51.32,51.81,51.29,51.75,98209.0,47.7497,48.2056,47.7218,48.1498,98209.0
2020-11-19 10:30:00,51.77,51.78,51.38,51.56,77741.0,48.1684,48.1777,47.8055,47.973,77741.0
2020-11-19 11:00:00,51.56,51.66,51.28,51.28,44643.0,47.973,48.066,47.7125,47.7125,44643.0
2020-11-19 11:30:00,51.33,51.35,51.12,51.32,65738.0,47.759,47.7776,47.5636,47.7497,65738.0
2020-11-19 12:00:00,51.34,51.47,51.24,51.42,44906.0,47.7683,47.8893,47.6753,47.8427,44906.0
2020-11-19 12:30:00,51.42,51.5,51.35,51.47,33409.0,47.8427,47.9172,47.7776,47.8893,33409.0
2020-11-19 13:00:00,51.49,51.63,51.44,51.5,40961.0,47.9079,48.0381,47.8613,47.9172,40961.0
2020-11-19 13:30:00,51.51,51.67,51.42,51.62,33694.0,47.9265,48.0753,47.8427,48.0288,33694.0
2020-11-19 14:00:00,51.61,51.96,51.6,51.76,87694.0,48.0195,48.3452,48.0102,48.1591,87694.0
2020-11-19 14:30:00,51.75,51.89,51.57,51.61,35944.0,48.1498,48.28,47.9823,48.0195,35944.0
2020-11-19 15:00:00,51.58,51.58,51.16,51.16,95852.0,47.9916,47.9916,47.6008,47.6008,95852.0
2020-11-19 15:30:00,51.17,51.65,51.15,51.52,303660.0,47.6101,48.0567,47.5915,47.9358,303660.0
2020-11-20 09:30:00,52.09,52.75,52.09,52.19,343746.0,48.4661,49.0802,48.4661,48.5592,343746.0
2020-11-20 10:00:00,52.27,52.4,52.07,52.4,101622.0,48.6336,48.7546,48.4475,48.7546,101622.0
2020-11-20 10:30:00,52.39,52.39,51.85,51.99,74619.0,48.7453,48.7453,48.2428,48.3731,74619.0
2020-11-20 11:00:00,51.97,52.1,51.8,52.05,61597.0,48.3545,48.4754,48.1963,48.4289,61597.0
2020-11-20 11:30:00,52.08,52.15,51.88,51.95,59803.0,48.4568,48.522,48.2707,48.3359,59803.0
2020-11-20 12:00:00,51.97,52.01,51.76,51.87,77218.0,48.3545,48.3917,48.1591,48.2614,77218.0
2020-11-20 12:30:00,51.88,52.03,51.75,51.99,25940.0,48.2707,48.4103,48.1498,48.3731,25940.0
2020-11-20 13:00:00,52.0,52.02,51.88,52.02,25575.0,48.3824,48.401,48.2707,48.401,25575.0
2020-11-20 13:30:00,52.02,52.02,51.82,51.87,38432.0,48.401,48.401,48.2149,48.2614,38432.0
2020-11-20 14:00:00,51.86,52.06,51.82,52.05,18948.0,48.2521,48.4382,48.2149,48.4289,18948.0
2020-11-20 14:30:00,52.05,52.06,51.71,51.79,102706.0,48.4289,48.4382,48.1126,48.187,102706.0
2020-11-20 15:00:00,51.79,51.79,51.58,51.67,93674.0,48.187,48.187,47.9916,48.0753,93674.0
2020-11-20 15:30:00,51.67,51.92,51.67,51.87,232780.0,48.0753,48.308,48.0753,48.2614,232780.0
2020-11-23 09:30:00,51.3,51.3,49.74,49.75,434355.0,47.7311,47.7311,46.2796,46.2889,434355.0
2020-11-23 10:00:00,49.76,49.96,49.51,49.67,150004.0,46.2982,46.4843,46.0656,46.2145,150004.0
2020-11-23 10:30:00,49.66,50.03,49.65,49.71,108042.0,46.2052,46.5494,46.1959,46.2517,108042.0
2020-11-23 11:00:00,49.71,49.9,49.52,49.6,118621.0,46.2517,46.4285,46.0749,46.1494,118621.0
2020-11-23 11:30:00,49.58,49.93,49.54,49.9,95904.0,46.1307,46.4564,46.0935,46.4285,95904.0
2020-11-23 12:00:00,49.91,50.01,49.73,49.9,131080.0,46.4378,46.5308,46.2703,46.4285,131080.0
2020-11-23 12:30:00,49.9,49.95,49.74,49.86,86468.0,46.4285,46.475,46.2796,46.3913,86468.0
2020-11-23 13:00:00,49.85,49.98,49.83,49.91,66922.0,46.382,46.5029,46.3634,46.4378,66922.0
2020-11-23 13:30:00,49.91,49.97,49.86,49.88,62202.0,46.4378,46.4936,46.3913,46.4099,62202.0
2020-11-23 14:00:00,49.88,49.9,49.71,49.72,74529.0,46.4099,46.4285,46.2517,46.261,74529.0
2020-11-23 14:30:00,49.72,49.82,49.63,49.71,101504.0,46.261,46.354,46.1773,46.2517,101504.0
2020-11-23 15:00:00,49.71,49.89,49.62,49.85,128856.0,46.2517,46.4192,46.168,46.382,128856.0
2020-11-23 15:30:00,49.85,49.88,49.5,49.59,323810.0,46.382,46.4099,46.0563,46.1401,323810.0
2020-11-24 09:30:00,47.78,48.67,47.69,48.58,475769.0,44.456,45.2841,44.3722,45.2003,475769.0
2020-11-24 10:00:00,48.59,48.64,47.9,47.93,153074.0,45.2096,45.2561,44.5676,44.5955,153074.0
2020-11-24 10:30:00,47.93,48.18,47.75,48.15,137105.0,44.5955,44.8281,44.4281,44.8002,137105.0
2020-11-24 11:00:00,48.14,48.49,48.11,48.25,130140.0,44.7909,45.1166,44.763,44.8933,130140.0
2020-11-24 11:30:00,48.25,48.28,47.87,47.96,108995.0,44.8933,44.9212,44.5397,44.6234,108995.0
2020-11-24 12:00:00,47.96,48.05,47.86,47.92,60503.0,44.6234,44.7072,44.5304,44.5862,60503.0
2020-11-24 12:30:00,47.92,48.1,47.85,48.04,55027.0,44.5862,44.7537,44.5211,44.6979,55027.0
2020-11-24 13:00:00,48.02,48.5,47.99,48.47,104755.0,44.6793,45.1259,44.6514,45.098,104755.0
2020-11-24 13:30:00,48.49,48.59,48.45,48.58,110768.0,45.1166,45.2096,45.0794,45.2003,110768.0
2020-11-24 14:00:00,48.59,48.6,48.31,48.49,65713.0,45.2096,45.2189,44.9491,45.1166,65713.0
2020-11-24 14:30:00,48.5,48.65,48.46,48.49,79480.0,45.1259,45.2654,45.0887,45.1166,79480.0
2020-11-24 15:00:00,48.5,48.55,48.28,48.28,67348.0,45.1259,45.1724,44.9212,44.9212,67348.0
2020-11-24 15:30:00,48.29,48.32,48.01,48.13,331668.0,44.9305,44.9584,44.67,44.7816,331668.0
2020-11-25 09:30:00,48.7,49.38,48.61,48.92,325819.0,45.312,45.9447,45.2282,45.5167,325819.0
2020-11-25 10:00:00,48.95,49.23,48.82,49.2,90448.0,45.5446,45.8051,45.4236,45.7772,90448.0
2020-11-25 10:30:00,49.22,49.45,49.05,49.05,70730.0,45.7958,46.0098,45.6376,45.6376,70730.0
2020-11-25 11:00:00,49.06,49.27,48.91,48.99,91009.0,45.6469,45.8423,45.5074,45.5818,91009.0
2020-11-25 11:30:00,48.99,49.0,48.8,48.8,67834.0,45.5818,45.5911,45.405,45.405,67834.0
2020-11-25 12:00:00,48.81,48.93,48.71,48.92,62772.0,45.4143,45.526,45.3213,45.5167,62772.0
2020-11-25 12:30:00,48.91,48.98,48.61,48.61,56937.0,45.5074,45.5725,45.2282,45.2282,56937.0
2020-11-25 13:00:00,48.61,48.9,48.56,48.66,69036.0,45.2282,45.4981,45.1817,45.2747,69036.0
2020-11-25 13:30:00,48.66,48.75,48.58,48.67,51311.0,45.2747,45.3585,45.2003,45.2841,51311.0
2020-11-25 14:00:00,48.68,48.91,48.59,48.81,87943.0,45.2934,45.5074,45.2096,45.4143,87943.0
2020-11-25 14:30:00,48.8,49.06,48.8,49.04,72411.0,45.405,45.6469,45.405,45.6283,72411.0
2020-11-25 15:00:00,49.04,49.28,49.03,49.21,88352.0,45.6283,45.8516,45.619,45.7865,88352.0
2020-11-25 15:30:00,49.19,49.2,49.0,49.14,278362.0,45.7679,45.7772,45.5911,45.7214,278362.0
2020-11-27 09:30:00,48.13,49.0,48.1,48.81,247732.0,44.7816,45.5911,44.7537,45.4143,247732.0
2020-11-27 10:00:00,48.72,49.22,48.69,49.22,56223.0,45.3306,45.7958,45.3027,45.7958,56223.0
2020-11-27 10:30:00,49.26,49.31,49.01,49.08,80059.0,45.833,45.8795,45.6004,45.6655,80059.0
2020-11-27 11:00:00,49.1,49.52,49.02,49.5,49358.0,45.6841,46.0749,45.6097,46.0563,49358.0
2020-11-27 11:30:00,49.49,49.55,49.26,49.42,55156.0,46.047,46.1028,45.833,45.9819,55156.0
2020-11-27 12:00:00,49.4,49.63,49.4,49.55,46530.0,45.9633,46.1773,45.9633,46.1028,46530.0
2020-11-27 12:30:00,49.56,49.63,49.43,49.63,174216.0,46.1121,46.1773,45.9912,46.1773,174216.0
2020-11-30 09:30:00,48.98,49.4,48.97,49.29,168128.0,45.5725,45.9633,45.5632,45.8609,168128.0
2020-11-30 10:00:00,49.28,49.28,48.59,48.62,121342.0,45.8516,45.8516,45.2096,45.2375,121342.0
2020-11-30 10:30:00,48.61,48.78,48.38,48.67,88458.0,45.2282,45.3864,45.0142,45.2841,88458.0
2020-11-30 11:00:00,48.68,49.18,48.49,49.18,99588.0,45.2934,45.7586,45.1166,45.7586,99588.0
2020-11-30 11:30:00,49.17,49.56,49.07,49.54,152306.0,45.7493,46.1121,45.6562,46.0935,152306.0
2020-11-30 12:00:00,49.55,49.6,49.32,49.43,55382.0,46.1028,46.1494,45.8888,45.9912,55382.0
2020-11-30 12:30:00,49.43,49.51,49.21,49.24,34460.0,45.9912,46.0656,45.7865,45.8144,34460.0
2020-11-30 13:00:00,49.24,49.3,49.15,49.3,27881.0,45.8144,45.8702,45.7307,45.8702,27881.0
2020-11-30 13:30:00,49.31,49.59,49.31,49.53,43449.0,45.8795,46.1401,45.8795,46.0842,43449.0
2020-11-30 14:00:00,49.54,50.0,49.49,49.95,73851.0,46.0935,46.5215,46.047,46.475,73851.0
2020-11-30 14:30:00,49.96,50.02,49.69,50.02,83307.0,46.4843,46.5401,46.2331,46.5401,83307.0
2020-11-30 15:00:00,50.05,50.06,49.74,49.78,50219.0,46.568,46.5774,46.2796,46.3168,50219.0
2020-11-30 15:30:00,49.79,50.06,49.77,50.03,288292.0,46.3261,46.5774,46.3075,46.5494,288292.0
2020-12-01 09:30:00,51.91,52.07,51.51,51.89,264633.0,48.2986,48.4475,47.9265,48.28,264633.0
2020-12-01 10:00:00,51.87,51.95,51.04,51.18,176293.0,48.2614,48.3359,47.4892,47.6194,176293.0
2020-12-01 10:30:00,51.16,51.44,51.03,51.37,80389.0,47.6008,47.8613,47.4799,47.7962,80389.0
2020-12-01 11:00:00,51.38,51.8,51.38,51.75,99631.0,47.8055,48.1963,47.8055,48.1498,99631.0
2020-12-01 11:30:00,51.75,51.94,51.73,51.87,121813.0,48.1498,48.3266,48.1312,48.2614,121813.0
2020-12-01 12:00:00,51.88,52.28,51.86,52.14,108331.0,48.2707,48.6429,48.2521,48.5126,108331.0
2020-12-01 12:30:00,52.16,52.3,52.06,52.17,85748.0,48.5313,48.6615,48.4382,48.5406,85748.0
2020-12-01 13:00:00,52.16,52.39,52.14,52.3,91129.0,48.5313,48.7453,48.5126,48.6615,91129.0
2020-12-01 13:30:00,52.29,52.34,52.19,52.31,58743.0,48.6522,48.6987,48.5592,48.6708,58743.0
2020-12-01 14:00:00,52.31,52.38,52.12,52.24,68793.0,48.6708,48.736,48.494,48.6057,68793.0
2020-12-01 14:30:00,52.24,52.54,52.16,52.48,140950.0,48.6057,48.8848,48.5313,48.829,140950.0
2020-12-01 15:00:00,52.48,52.75,52.44,52.64,315749.0,48.829,49.0802,48.7918,48.9779,315749.0
2020-12-01 15:30:00,52.63,52.71,52.51,52.71,2966911.0,48.9686,49.043,48.8569,49.043,2966911.0
2020-12-02 09:30:00,52.6,52.65,51.8,52.31,216409.0,48.9406,48.9872,48.1963,48.6708,216409.0
2020-12-02 10:00:00,52.32,52.51,52.05,52.17,169855.0,48.6801,48.8569,48.4289,48.5406,169855.0
2020-12-02 10:30:00,52.18,52.48,52.14,52.34,37429.0,48.5499,48.829,48.5126,48.6987,37429.0
2020-12-02 11:00:00,52.33,52.41,52.04,52.14,53552.0,48.6894,48.7639,48.4196,48.5126,53552.0
2020-12-02 11:30:00,52.12,52.62,52.05,52.41,46246.0,48.494,48.9593,48.4289,48.7639,46246.0
2020-12-02 12:00:00,52.39,52.42,52.13,52.19,34894.0,48.7453,48.7732,48.5033,48.5592,34894.0
2020-12-02 12:30:00,52.19,52.29,52.12,52.28,23362.0,48.5592,48.6522,48.494,48.6429,23362.0
2020-12-02 13:00:00,52.29,52.48,52.27,52.43,21628.0,48.6522,48.829,48.6336,48.7825,21628.0
2020-12-02 13:30:00,52.45,52.6,52.36,52.53,41296.0,48.8011,48.9406,48.7173,48.8755,41296.0
2020-12-02 14:00:00,52.52,52.62,52.36,52.55,40134.0,48.8662,48.9593,48.7173,48.8941,40134.0
2020-12-02 14:30:00,52.61,52.73,52.56,52.65,48614.0,48.95,49.0616,48.9034,48.9872,48614.0
2020-12-02 15:00:00,52.67,52.77,52.61,52.68,58455.0,49.0058,49.0988,48.95,49.0151,58455.0
2020-12-02 15:30:00,52.67,52.71,52.51,52.57,2620929.0,49.0058,49.043,48.8569,48.9127,2620929.0
2020-12-03 09:30:00,52.8,52.8,51.61,51.7,184230.0,49.1267,49.1267,48.0195,48.1033,184230.0
2020-12-03 10:00:00,51.73,52.1,51.59,51.82,78251.0,48.1312,48.4754,48.0009,48.2149,78251.0
2020-12-03 10:30:00,51.8,52.2,51.78,52.15,42934.0,48.1963,48.5685,48.1777,48.522,42934.0
2020-12-03 11:00:00,52.12,52.14,51.58,51.88,123660.0,48.494,48.5126,47.9916,48.2707,123660.0
2020-12-03 11:30:00,51.88,52.06,51.8,52.04,52514.0,48.2707,48.4382,48.1963,48.4196,52514.0
2020-12-03 12:00:00,52.05,52.26,51.96,52.23,40985.0,48.4289,48.6243,48.3452,48.5964,40985.0
2020-12-03 12:30:00,52.27,52.39,52.21,52.22,45123.0,48.6336,48.7453,48.5778,48.5871,45123.0
2020-12-03 13:00:00,52.24,52.35,52.11,52.14,36363.0,48.6057,48.708,48.4847,48.5126,36363.0
2020-12-03 13:30:00,52.13,52.21,51.95,52.11,25074.0,48.5033,48.5778,48.3359,48.4847,25074.0
2020-12-03 14:00:00,52.11,52.22,52.09,52.14,30432.0,48.4847,48.5871,48.4661,48.5126,30432.0
2020-12-03 14:30:00,52.15,52.46,52.15,52.41,56764.0,48.522,48.8104,48.522,48.7639,56764.0
2020-12-03 15:00:00,52.41,52.41,52.26,52.26,40039.0,48.7639,48.7639,48.6243,48.6243,40039.0
2020-12-03 15:30:00,52.26,52.28,52.07,52.2,648364.0,48.6243,48.6429,48.4475,48.5685,648364.0
2020-12-04 09:30:00,52.1,52.52,52.05,52.28,82117.0,48.4754,48.8662,48.4289,48.6429,82117.0
2020-12-04 10:00:00,52.26,52.26,51.68,51.71,63953.0,48.6243,48.6243,48.0846,48.1126,63953.0
2020-12-04 10:30:00,51.69,51.85,51.4,51.59,62409.0,48.094,48.2428,47.8241,48.0009,62409.0
2020-12-04 11:00:00,51.64,51.89,51.6,51.84,35809.0,48.0474,48.28,48.0102,48.2335,35809.0
2020-12-04 11:30:00,51.86,51.87,51.71,51.78,20182.0,48.2521,48.2614,48.1126,48.1777,20182.0
2020-12-04 12:00:00,51.76,51.77,51.57,51.61,43152.0,48.1591,48.1684,47.9823,48.0195,43152.0
2020-12-04 12:30:00,51.61,51.67,51.45,51.67,41534.0,48.0195,48.0753,47.8707,48.0753,41534.0
2020-12-04 13:00:00,51.69,51.96,51.55,51.96,39884.0,48.094,48.3452,47.9637,48.3452,39884.0
2020-12-04 13:30:00,51.95,52.03,51.87,52.02,51874.0,48.3359,48.4103,48.2614,48.401,51874.0
2020-12-04 14:00:00,52.02,52.15,51.91,52.12,56677.0,48.401,48.522,48.2986,48.494,56677.0
2020-12-04 14:30:00,52.12,52.15,51.86,51.93,116992.0,48.494,48.522,48.2521,48.3173,116992.0
2020-12-04 15:00:00,51.93,51.95,51.66,51.73,65266.0,48.3173,48.3359,48.066,48.1312,65266.0
2020-12-04 15:30:00,51.73,51.79,51.56,51.62,595381.0,48.1312,48.187,47.973,48.0288,595381.0
2020-12-07 09:30:00,51.08,53.42,51.08,53.3,251375.0,47.5264,49.7036,47.5264,49.5919,251375.0
2020-12-07 10:00:00,53.36,53.67,53.27,53.45,122183.0,49.6478,49.9362,49.564,49.7315,122183.0
2020-12-07 10:30:00,53.49,53.7,53.34,53.55,57510.0,49.7687,49.9641,49.6292,49.8246,57510.0
2020-12-07 11:00:00,53.55,53.7,53.46,53.66,48945.0,49.8246,49.9641,49.7408,49.9269,48945.0
2020-12-07 11:30:00,53.65,53.65,53.37,53.57,48769.0,49.9176,49.9176,49.6571,49.8432,48769.0
2020-12-07 12:00:00,53.56,53.86,53.54,53.86,44592.0,49.8339,50.113,49.8153,50.113,44592.0
2020-12-07 12:30:00,53.88,54.22,53.87,54.0,40799.0,50.1316,50.4479,50.1223,50.2432,40799.0
2020-12-07 13:00:00,53.99,54.0,53.68,53.83,76397.0,50.2339,50.2432,49.9455,50.0851,76397.0
2020-12-07 13:30:00,53.81,53.85,53.61,53.79,87657.0,50.0665,50.1037,49.8804,50.0479,87657.0
2020-12-07 14:00:00,53.79,53.93,53.52,53.61,87874.0,50.0479,50.1781,49.7966,49.8804,87874.0
2020-12-07 14:30:00,53.6,53.71,53.46,53.71,110770.0,49.8711,49.9734,49.7408,49.9734,110770.0
2020-12-07 15:00:00,53.71,53.72,53.26,53.47,129807.0,49.9734,49.9827,49.5547,49.7501,129807.0
2020-12-07 15:30:00,53.46,53.73,53.35,53.67,308614.0,49.7408,49.992,49.6385,49.9362,308614.0
2020-12-08 09:30:00,53.8,53.85,53.29,53.3,142745.0,50.0572,50.1037,49.5826,49.5919,142745.0
2020-12-08 10:00:00,53.31,53.48,53.14,53.25,44292.0,49.6013,49.7594,49.4431,49.5454,44292.0
2020-12-08 10:30:00,53.28,53.48,53.05,53.06,31280.0,49.5733,49.7594,49.3593,49.3686,31280.0
2020-12-08 11:00:00,53.08,53.31,52.96,53.22,34944.0,49.3873,49.6013,49.2756,49.5175,34944.0
2020-12-08 11:30:00,53.17,53.36,53.08,53.35,28223.0,49.471,49.6478,49.3873,49.6385,28223.0
2020-12-08 12:00:00,53.36,53.47,53.25,53.3,50059.0,49.6478,49.7501,49.5454,49.5919,50059.0
2020-12-08 12:30:00,53.29,53.37,53.22,53.27,19801.0,49.5826,49.6571,49.5175,49.564,19801.0
2020-12-08 13:00:00,53.24,53.34,53.1,53.11,15536.0,49.5361,49.6292,49.4059,49.4152,15536.0
2020-12-08 13:30:00,53.13,53.25,53.1,53.25,22262.0,49.4338,49.5454,49.4059,49.5454,22262.0
2020-12-08 14:00:00,53.23,53.36,53.19,53.3,22231.0,49.5268,49.6478,49.4896,49.5919,22231.0
2020-12-08 14:30:00,53.3,53.35,53.06,53.11,39305.0,49.5919,49.6385,49.3686,49.4152,39305.0
2020-12-08 15:00:00,53.11,53.2,53.04,53.06,38680.0,49.4152,49.4989,49.35,49.3686,38680.0
2020-12-08 15:30:00,53.06,53.15,53.05,53.12,101209.0,49.3686,49.4524,49.3593,49.4245,101209.0
2020-12-09 09:30:00,52.52,52.64,51.72,51.82,162556.0,48.8662,48.9779,48.1219,48.2149,162556.0
2020-12-09 10:00:00,51.77,52.26,51.67,52.22,67760.0,48.1684,48.6243,48.0753,48.5871,67760.0
2020-12-09 10:30:00,52.23,52.58,52.19,52.52,45770.0,48.5964,48.922,48.5592,48.8662,45770.0
2020-12-09 11:00:00,52.5,52.82,52.32,52.6,48946.0,48.8476,49.1453,48.6801,48.9406,48946.0
2020-12-09 11:30:00,52.56,52.57,52.3,52.3,32906.0,48.9034,48.9127,48.6615,48.6615,32906.0
2020-12-09 12:00:00,52.29,52.31,51.99,52.02,35630.0,48.6522,48.6708,48.3731,48.401,35630.0
2020-12-09 12:30:00,52.02,52.03,51.74,51.92,38642.0,48.401,48.4103,48.1405,48.308,38642.0
2020-12-09 13:00:00,51.87,51.88,51.41,51.62,97558.0,48.2614,48.2707,47.8334,48.0288,97558.0
2020-12-09 13:30:00,51.63,51.65,50.86,50.88,107092.0,48.0381,48.0567,47.3217,47.3403,107092.0
2020-12-09 14:00:00,50.89,51.15,50.81,51.05,107961.0,47.3496,47.5915,47.2752,47.4985,107961.0
2020-12-09 14:30:00,51.04,51.17,50.9,51.09,73351.0,47.4892,47.6101,47.3589,47.5357,73351.0
2020-12-09 15:00:00,51.07,51.3,50.98,51.26,129584.0,47.5171,47.7311,47.4333,47.6939,129584.0
2020-12-09 15:30:00,51.26,51.53,51.25,51.47,507918.0,47.6939,47.9451,47.6846,47.8893,507918.0
2020-12-10 09:30:00,51.4,52.46,51.4,52.23,195848.0,47.8241,48.8104,47.8241,48.5964,195848.0
2020-12-10 10:00:00,52.24,52.42,51.93,51.99,79476.0,48.6057,48.7732,48.3173,48.3731,79476.0
2020-12-10 10:30:00,52.0,52.0,51.35,51.48,67641.0,48.3824,48.3824,47.7776,47.8986,67641.0
2020-12-10 11:00:00,51.51,51.51,51.17,51.43,78488.0,47.9265,47.9265,47.6101,47.852,78488.0
2020-12-10 11:30:00,51.42,51.45,51.14,51.24,44288.0,47.8427,47.8707,47.5822,47.6753,44288.0
2020-12-10 12:00:00,51.24,51.38,51.24,51.3,32972.0,47.6753,47.8055,47.6753,47.7311,32972.0
2020-12-10 12:30:00,51.28,51.37,51.15,51.17,56941.0,47.7125,47.7962,47.5915,47.6101,56941.0
2020-12-10 13:00:00,51.17,51.47,51.14,51.3,56671.0,47.6101,47.8893,47.5822,47.7311,56671.0
2020-12-10 13:30:00,51.33,51.34,51.17,51.25,31487.0,47.759,47.7683,47.6101,47.6846,31487.0
2020-12-10 14:00:00,51.23,51.4,51.18,51.33,31869.0,47.666,47.8241,47.6194,47.759,31869.0
2020-12-10 14:30:00,51.34,51.53,51.34,51.42,33722.0,47.7683,47.9451,47.7683,47.8427,33722.0
2020-12-10 15:00:00,51.41,51.49,51.31,51.49,41510.0,47.8334,47.9079,47.7404,47.9079,41510.0
2020-12-10 15:30:00,51.48,51.59,51.44,51.5,104783.0,47.8986,48.0009,47.8613,47.9172,104783.0
2020-12-11 09:30:00,51.58,51.58,51.0,51.35,117063.0,47.9916,47.9916,47.452,47.7776,117063.0
2020-12-11 10:00:00,51.29,51.9,51.17,51.87,44194.0,47.7218,48.2893,47.6101,48.2614,44194.0
2020-12-11 10:30:00,51.87,51.87,51.22,51.33,33932.0,48.2614,48.2614,47.6567,47.759,33932.0
2020-12-11 11:00:00,51.32,51.6,51.28,51.39,35596.0,47.7497,48.0102,47.7125,47.8148,35596.0
2020-12-11 11:30:00,51.38,51.4,51.15,51.37,30079.0,47.8055,47.8241,47.5915,47.7962,30079.0
2020-12-11 12:00:00,51.38,51.43,51.26,51.34,24255.0,47.8055,47.852,47.6939,47.7683,24255.0
2020-12-11 12:30:00,51.34,51.41,51.16,51.37,31649.0,47.7683,47.8334,47.6008,47.7962,31649.0
2020-12-11 13:00:00,51.34,51.44,51.2,51.29,26917.0,47.7683,47.8613,47.638,47.7218,26917.0
2020-12-11 13:30:00,51.3,51.31,51.15,51.3,18010.0,47.7311,47.7404,47.5915,47.7311,18010.0
2020-12-11 14:00:00,51.31,51.32,51.04,51.1,28988.0,47.7404,47.7497,47.4892,47.545,28988.0
2020-12-11 14:30:00,51.1,51.2,50.94,51.04,27715.0,47.545,47.638,47.3961,47.4892,27715.0
2020-12-11 15:00:00,51.04,51.1,50.9,51.1,52819.0,47.4892,47.545,47.3589,47.545,52819.0
2020-12-11 15:30:00,51.1,51.17,51.04,51.05,157714.0,47.545,47.6101,47.4892,47.4985,157714.0
2020-12-14 09:30:00,50.8,51.52,50.78,51.1,185497.0,47.2659,47.9358,47.2473,47.545,185497.0
2020-12-14 10:00:00,51.13,51.15,50.7,50.83,70955.0,47.5729,47.5915,47.1728,47.2938,70955.0
2020-12-14 10:30:00,50.83,50.87,50.49,50.51,66396.0,47.2938,47.331,46.9774,46.996,66396.0
2020-12-14 11:00:00,50.48,50.6,50.34,50.36,33677.0,46.9681,47.0798,46.8379,46.8565,33677.0
2020-12-14 11:30:00,50.37,50.43,50.18,50.41,35349.0,46.8658,46.9216,46.689,46.903,35349.0
2020-12-14 12:00:00,50.45,50.54,50.36,50.44,29783.0,46.9402,47.024,46.8565,46.9309,29783.0
2020-12-14 12:30:00,50.46,50.57,50.42,50.44,28209.0,46.9495,47.0519,46.9123,46.9309,28209.0
2020-12-14 13:00:00,50.45,50.49,50.22,50.22,38848.0,46.9402,46.9774,46.7262,46.7262,38848.0
2020-12-14 13:30:00,50.23,50.36,50.23,50.27,18236.0,46.7355,46.8565,46.7355,46.7727,18236.0
2020-12-14 14:00:00,50.3,50.49,50.29,50.45,19849.0,46.8007,46.9774,46.7914,46.9402,19849.0
2020-12-14 14:30:00,50.46,50.54,50.1,50.11,65636.0,46.9495,47.024,46.6146,46.6239,65636.0
2020-12-14 15:00:00,50.12,50.12,49.91,50.05,116694.0,46.6332,46.6332,46.4378,46.568,116694.0
2020-12-14 15:30:00,50.04,50.04,49.78,49.83,266514.0,46.5587,46.5587,46.3168,46.3634,266514.0
2020-12-15 09:30:00,50.87,52.02,50.79,51.66,302584.0,47.331,48.401,47.2566,48.066,302584.0
2020-12-15 10:00:00,51.67,51.91,51.44,51.46,125602.0,48.0753,48.2986,47.8613,47.88,125602.0
2020-12-15 10:30:00,51.44,51.51,50.93,50.96,140386.0,47.8613,47.9265,47.3868,47.4147,140386.0
2020-12-15 11:00:00,50.96,51.13,50.81,51.03,64253.0,47.4147,47.5729,47.2752,47.4799,64253.0
2020-12-15 11:30:00,51.01,51.4,50.95,51.4,46664.0,47.4613,47.8241,47.4054,47.8241,46664.0
2020-12-15 12:00:00,51.41,51.42,51.24,51.25,39984.0,47.8334,47.8427,47.6753,47.6846,39984.0
2020-12-15 12:30:00,51.25,51.28,51.11,51.13,32803.0,47.6846,47.7125,47.5543,47.5729,32803.0
2020-12-15 13:00:00,51.15,51.48,51.15,51.42,33470.0,47.5915,47.8986,47.5915,47.8427,33470.0
2020-12-15 13:30:00,51.4,51.51,51.31,51.39,34927.0,47.8241,47.9265,47.7404,47.8148,34927.0
2020-12-15 14:00:00,51.38,51.57,51.33,51.52,45598.0,47.8055,47.9823,47.759,47.9358,45598.0
2020-12-15 14:30:00,51.51,51.69,51.47,51.66,56153.0,47.9265,48.094,47.8893,48.066,56153.0
2020-12-15 15:00:00,51.67,51.92,51.67,51.88,113120.0,48.0753,48.308,48.0753,48.2707,113120.0
2020-12-15 15:30:00,51.87,51.95,51.7,51.83,521030.0,48.2614,48.3359,48.1033,48.2242,521030.0
2020-12-16 09:30:00,52.17,52.73,51.93,51.93,179085.0,48.5406,49.0616,48.3173,48.3173,179085.0
2020-12-16 10:00:00,51.9,52.23,51.71,52.16,66874.0,48.2893,48.5964,48.1126,48.5313,66874.0
2020-12-16 10:30:00,52.21,52.44,52.19,52.34,38876.0,48.5778,48.7918,48.5592,48.6987,38876.0
2020-12-16 11:00:00,52.37,52.52,52.26,52.46,25855.0,48.7266,48.8662,48.6243,48.8104,25855.0
2020-12-16 11:30:00,52.47,52.47,52.04,52.13,34142.0,48.8197,48.8197,48.4196,48.5033,34142.0
2020-12-16 12:00:00,52.13,52.15,51.97,52.09,30428.0,48.5033,48.522,48.3545,48.4661,30428.0
2020-12-16 12:30:00,52.08,52.21,52.07,52.19,10854.0,48.4568,48.5778,48.4475,48.5592,10854.0
2020-12-16 13:00:00,52.19,52.37,52.19,52.27,20151.0,48.5592,48.7266,48.5592,48.6336,20151.0
2020-12-16 13:30:00,52.29,52.44,52.26,52.26,33370.0,48.6522,48.7918,48.6243,48.6243,33370.0
2020-12-16 14:00:00,52.3,52.4,51.58,51.87,65486.0,48.6615,48.7546,47.9916,48.2614,65486.0
2020-12-16 14:30:00,51.89,52.92,51.85,52.86,77028.0,48.28,49.2384,48.2428,49.1826,77028.0
2020-12-16 15:00:00,52.87,53.14,52.81,53.03,137882.0,49.1919,49.4431,49.136,49.3407,137882.0
2020-12-16 15:30:00,53.03,53.28,53.01,53.16,262750.0,49.3407,49.5733,49.3221,49.4617,262750.0
2020-12-17 09:30:00,54.74,55.96,54.5,55.47,381710.0,50.9318,52.0669,50.7085,51.611,381710.0
2020-12-17 10:00:00,55.48,55.67,55.17,55.22,152506.0,51.6203,51.7971,51.3319,51.3784,152506.0
2020-12-17 10:30:00,55.23,55.23,54.72,55.11,132097.0,51.3877,51.3877,50.9132,51.276,132097.0
2020-12-17 11:00:00,55.07,55.07,54.57,54.91,68018.0,51.2388,51.2388,50.7736,51.0899,68018.0
2020-12-17 11:30:00,54.91,55.05,54.6,54.9,58611.0,51.0899,51.2202,50.8015,51.0806,58611.0
2020-12-17 12:00:00,54.91,55.11,54.83,55.11,46571.0,51.0899,51.276,51.0155,51.276,46571.0
2020-12-17 12:30:00,55.13,55.28,55.01,55.23,35974.0,51.2946,51.4342,51.183,51.3877,35974.0
2020-12-17 13:00:00,55.23,55.33,54.85,54.97,51694.0,51.3877,51.4807,51.0341,51.1458,51694.0
2020-12-17 13:30:00,54.96,55.17,54.83,55.09,37348.0,51.1365,51.3319,51.0155,51.2574,37348.0
2020-12-17 14:00:00,55.09,55.46,55.09,55.45,71347.0,51.2574,51.6017,51.2574,51.5924,71347.0
2020-12-17 14:30:00,55.44,55.47,55.26,55.31,57983.0,51.5831,51.611,51.4156,51.4621,57983.0
2020-12-17 15:00:00,55.32,55.5,55.22,55.49,67589.0,51.4714,51.6389,51.3784,51.6296,67589.0
2020-12-17 15:30:00,55.49,55.68,55.37,55.66,385865.0,51.6296,51.8064,51.5179,51.7878,385865.0
2020-12-18 09:30:00,55.46,55.46,54.67,55.1,169119.0,51.6017,51.6017,50.8666,51.2667,169119.0
2020-12-18 10:00:00,55.11,55.43,54.9,55.26,61599.0,51.276,51.5738,51.0806,51.4156,61599.0
2020-12-18 10:30:00,55.32,55.41,55.07,55.33,27901.0,51.4714,51.5552,51.2388,51.4807,27901.0
2020-12-18 11:00:00,55.4,55.57,55.12,55.25,20520.0,51.5459,51.704,51.2853,51.4063,20520.0
2020-12-18 11:30:00,55.24,55.45,55.15,55.45,11786.0,51.397,51.5924,51.3132,51.5924,11786.0
2020-12-18 12:00:00,55.42,55.5,55.37,55.49,11791.0,51.5645,51.6389,51.5179,51.6296,11791.0
2020-12-18 12:30:00,55.49,55.49,55.16,55.2,16344.0,51.6296,51.6296,51.3225,51.3598,16344.0
2020-12-18 13:00:00,55.19,55.28,55.1,55.1,23471.0,51.3505,51.4342,51.2667,51.2667,23471.0
2020-12-18 13:30:00,55.11,55.18,54.98,55.13,31636.0,51.276,51.3412,51.1551,51.2946,31636.0
2020-12-18 14:00:00,55.11,55.17,55.0,55.11,27638.0,51.276,51.3319,51.1737,51.276,27638.0
2020-12-18 14:30:00,55.1,55.15,54.75,54.81,54509.0,51.2667,51.3132,50.9411,50.9969,54509.0
2020-12-18 15:00:00,54.82,54.94,54.65,54.79,70784.0,51.0062,51.1179,50.848,50.9783,70784.0
2020-12-18 15:30:00,54.82,54.86,54.34,54.41,430203.0,51.0062,51.0434,50.5596,50.6247,430203.0
2020-12-21 09:30:00,53.59,54.17,53.43,54.15,189748.0,50.648,51.1961,50.4968,51.1772,189748.0
2020-12-21 10:00:00,54.17,54.48,54.09,54.45,100200.0,51.1961,51.4891,51.1205,51.4608,100200.0
2020-12-21 10:30:00,54.43,54.72,54.35,54.35,62770.0,51.4419,51.7159,51.3663,51.3663,62770.0
2020-12-21 11:00:00,54.38,54.61,54.11,54.5,62093.0,51.3946,51.612,51.1394,51.508,62093.0
2020-12-21 11:30:00,54.54,54.67,54.48,54.57,51240.0,51.5458,51.6687,51.4891,51.5742,51240.0
2020-12-21 12:00:00,54.59,54.75,54.58,54.63,40204.0,51.5931,51.7443,51.5836,51.6309,40204.0
2020-12-21 12:30:00,54.62,54.67,54.43,54.45,49355.0,51.6214,51.6687,51.4419,51.4608,49355.0
2020-12-21 13:00:00,54.46,54.5,54.13,54.14,35940.0,51.4702,51.508,51.1583,51.1678,35940.0
2020-12-21 13:30:00,54.15,54.22,54.03,54.03,29614.0,51.1772,51.2434,51.0638,51.0638,29614.0
2020-12-21 14:00:00,54.03,54.05,53.87,53.95,44789.0,51.0638,51.0827,50.9126,50.9882,44789.0
2020-12-21 14:30:00,53.95,54.15,53.87,54.08,46909.0,50.9882,51.1772,50.9126,51.1111,46909.0
2020-12-21 15:00:00,54.11,54.14,53.89,54.14,46101.0,51.1394,51.1678,50.9315,51.1678,46101.0
2020-12-21 15:30:00,54.13,54.3,53.99,54.26,317543.0,51.1583,51.319,51.026,51.2812,317543.0
2020-12-22 09:30:00,53.85,53.98,53.25,53.33,122626.0,50.8937,51.0166,50.3266,50.4023,122626.0
2020-12-22 10:00:00,53.33,53.45,53.15,53.27,54500.0,50.4023,50.5157,50.2321,50.3455,54500.0
2020-12-22 10:30:00,53.29,53.29,52.22,52.23,97015.0,50.3644,50.3644,49.3532,49.3626,97015.0
2020-12-22 11:00:00,52.27,52.6,52.08,52.41,92758.0,49.4004,49.7123,49.2209,49.5328,92758.0
2020-12-22 11:30:00,52.41,52.52,52.26,52.35,38756.0,49.5328,49.6367,49.391,49.4761,38756.0
2020-12-22 12:00:00,52.34,52.42,52.19,52.35,41694.0,49.4666,49.5422,49.3248,49.4761,41694.0
2020-12-22 12:30:00,52.33,52.38,52.17,52.26,42429.0,49.4572,49.5044,49.3059,49.391,42429.0
2020-12-22 13:00:00,52.27,52.31,52.14,52.14,18658.0,49.4004,49.4383,49.2776,49.2776,18658.0
2020-12-22 13:30:00,52.15,52.2,51.76,51.78,54855.0,49.287,49.3343,48.9184,48.9373,54855.0
2020-12-22 14:00:00,51.79,51.92,51.64,51.92,46453.0,48.9468,49.0697,48.805,49.0697,46453.0
2020-12-22 14:30:00,51.93,52.12,51.82,52.09,122901.0,49.0791,49.2587,48.9752,49.2303,122901.0
2020-12-22 15:00:00,52.09,52.1,51.97,52.06,136542.0,49.2303,49.2398,49.1169,49.202,136542.0
2020-12-22 15:30:00,52.05,52.09,51.87,51.89,405700.0,49.1925,49.2303,49.0224,49.0413,405700.0
2020-12-23 09:30:00,52.48,53.39,52.48,53.28,102621.0,49.5989,50.459,49.5989,50.355,102621.0
2020-12-23 10:00:00,53.38,53.38,52.72,53.12,137067.0,50.4495,50.4495,49.8257,50.2038,137067.0
2020-12-23 10:30:00,53.1,53.4,53.03,53.11,66180.0,50.1849,50.4684,50.1187,50.1943,66180.0
2020-12-23 11:00:00,53.09,53.23,52.91,53.03,24800.0,50.1754,50.3077,50.0053,50.1187,24800.0
2020-12-23 11:30:00,53.01,53.11,52.98,53.0,38874.0,50.0998,50.1943,50.0715,50.0904,38874.0
2020-12-23 12:00:00,53.0,53.05,52.81,52.81,30113.0,50.0904,50.1376,49.9108,49.9108,30113.0
2020-12-23 12:30:00,52.84,53.05,52.81,53.05,27193.0,49.9392,50.1376,49.9108,50.1376,27193.0
2020-12-23 13:00:00,53.05,53.27,53.04,53.24,21905.0,50.1376,50.3455,50.1282,50.3172,21905.0
2020-12-23 13:30:00,53.23,53.31,53.15,53.19,20096.0,50.3077,50.3834,50.2321,50.2699,20096.0
2020-12-23 14:00:00,53.19,53.26,52.99,53.08,29123.0,50.2699,50.3361,50.0809,50.166,29123.0
2020-12-23 14:30:00,53.08,53.24,53.07,53.23,26981.0,50.166,50.3172,50.1565,50.3077,26981.0
2020-12-23 15:00:00,53.23,53.23,53.09,53.11,27274.0,50.3077,50.3077,50.1754,50.1943,27274.0
2020-12-23 15:30:00,53.11,53.34,53.07,53.25,164896.0,50.1943,50.4117,50.1565,50.3266,164896.0
2020-12-24 09:30:00,52.97,53.55,52.76,53.42,100963.0,50.062,50.6102,49.8635,50.4873,100963.0
2020-12-24 10:00:00,53.43,53.68,53.43,53.49,46267.0,50.4968,50.733,50.4968,50.5535,46267.0
2020-12-24 10:30:00,53.44,53.6,53.32,53.39,25460.0,50.5062,50.6574,50.3928,50.459,25460.0
2020-12-24 11:00:00,53.38,53.66,53.38,53.49,30735.0,50.4495,50.7141,50.4495,50.5535,30735.0
2020-12-24 11:30:00,53.49,53.63,53.43,53.55,17727.0,50.5535,50.6858,50.4968,50.6102,17727.0
2020-12-24 12:00:00,53.57,53.61,53.38,53.4,91824.0,50.6291,50.6669,50.4495,50.4684,91824.0
2020-12-24 12:30:00,53.4,53.45,53.24,53.34,224103.0,50.4684,50.5157,50.3172,50.4117,224103.0
2020-12-28 09:30:00,54.4,55.0,54.27,54.38,185573.0,51.4135,51.9806,51.2906,51.3946,185573.0
2020-12-28 10:00:00,54.39,54.62,54.16,54.18,54188.0,51.4041,51.6214,51.1867,51.2056,54188.0
2020-12-28 10:30:00,54.19,54.21,53.6,53.77,93256.0,51.215,51.2339,50.6574,50.8181,93256.0
2020-12-28 11:00:00,53.77,53.97,53.63,53.75,79121.0,50.8181,51.0071,50.6858,50.7992,79121.0
2020-12-28 11:30:00,53.79,53.84,53.5,53.6,62379.0,50.837,50.8843,50.5629,50.6574,62379.0
2020-12-28 12:00:00,53.57,53.64,53.37,53.59,46928.0,50.6291,50.6952,50.4401,50.648,46928.0
2020-12-28 12:30:00,53.61,53.61,53.3,53.33,31123.0,50.6669,50.6669,50.3739,50.4023,31123.0
2020-12-28 13:00:00,53.38,53.46,53.31,53.39,29269.0,50.4495,50.5251,50.3834,50.459,29269.0
2020-12-28 13:30:00,53.41,53.46,53.11,53.24,32431.0,50.4779,50.5251,50.1943,50.3172,32431.0
2020-12-28 14:00:00,53.27,53.49,53.27,53.35,15968.0,50.3455,50.5535,50.3455,50.4212,15968.0
2020-12-28 14:30:00,53.4,53.49,53.31,53.47,7958.0,50.4684,50.5535,50.3834,50.5346,7958.0
2020-12-28 15:00:00,53.48,53.48,53.26,53.32,22495.0,50.544,50.544,50.3361,50.3928,22495.0
2020-12-28 15:30:00,53.33,53.45,53.17,53.23,82881.0,50.4023,50.5157,50.251,50.3077,82881.0
2020-12-29 09:30:00,53.6,53.8,53.14,53.24,94983.0,50.6574,50.8465,50.2227,50.3172,94983.0
2020-12-29 10:00:00,53.22,53.23,52.75,53.16,60665.0,50.2983,50.3077,49.8541,50.2416,60665.0
2020-12-29 10:30:00,53.19,53.6,53.19,53.48,46030.0,50.2699,50.6574,50.2699,50.544,46030.0
2020-12-29 11:00:00,53.49,53.83,53.47,53.79,18253.0,50.5535,50.8748,50.5346,50.837,18253.0
2020-12-29 11:30:00,53.86,54.06,53.69,53.73,21760.0,50.9032,51.0922,50.7425,50.7803,21760.0
2020-12-29 12:00:00,53.72,53.76,53.43,53.44,38221.0,50.7708,50.8086,50.4968,50.5062,38221.0
2020-12-29 12:30:00,53.49,53.57,53.15,53.23,55704.0,50.5535,50.6291,50.2321,50.3077,55704.0
2020-12-29 13:00:00,53.22,53.33,53.03,53.19,30751.0,50.2983,50.4023,50.1187,50.2699,30751.0
2020-12-29 13:30:00,53.16,53.18,53.0,53.06,43972.0,50.2416,50.2605,50.0904,50.1471,43972.0
2020-12-29 14:00:00,53.06,53.11,52.94,53.01,45166.0,50.1471,50.1943,50.0337,50.0998,45166.0
2020-12-29 14:30:00,53.03,53.07,52.92,53.03,26034.0,50.1187,50.1565,50.0148,50.1187,26034.0
2020-12-29 15:00:00,53.04,53.05,52.93,53.01,45850.0,50.1282,50.1376,50.0242,50.0998,45850.0
2020-12-29 15:30:00,53.01,53.11,52.91,53.04,162105.0,50.0998,50.1943,50.0053,50.1282,162105.0
2020-12-30 09:30:00,53.23,54.01,53.22,53.99,115818.0,50.3077,51.0449,50.2983,51.026,115818.0
2020-12-30 10:00:00,53.99,54.05,53.65,53.66,91528.0,51.026,51.0827,50.7047,50.7141,91528.0
2020-12-30 10:30:00,53.67,53.92,53.6,53.87,32013.0,50.7236,50.9599,50.6574,50.9126,32013.0
2020-12-30 11:00:00,53.92,54.13,53.91,54.04,49796.0,50.9599,51.1583,50.9504,51.0733,49796.0
2020-12-30 11:30:00,54.02,54.2,54.0,54.17,31906.0,51.0544,51.2245,51.0355,51.1961,31906.0
2020-12-30 12:00:00,54.16,54.19,53.65,53.73,63349.0,51.1867,51.215,50.7047,50.7803,63349.0
2020-12-30 12:30:00,53.75,54.08,53.73,54.08,37117.0,50.7992,51.1111,50.7803,51.1111,37117.0
2020-12-30 13:00:00,54.09,54.25,54.06,54.22,48178.0,51.1205,51.2717,51.0922,51.2434,48178.0
2020-12-30 13:30:00,54.23,54.45,54.23,54.39,48193.0,51.2528,51.4608,51.2528,51.4041,48193.0
2020-12-30 14:00:00,54.4,54.66,54.36,54.64,70529.0,51.4135,51.6592,51.3757,51.6403,70529.0
2020-12-30 14:30:00,54.64,54.66,54.46,54.54,40723.0,51.6403,51.6592,51.4702,51.5458,40723.0
2020-12-30 15:00:00,54.52,54.69,54.49,54.66,87881.0,51.5269,51.6876,51.4986,51.6592,87881.0
2020-12-30 15:30:00,54.66,54.84,54.65,54.76,312055.0,51.6592,51.8294,51.6498,51.7537,312055.0
2020-12-31 09:30:00,54.96,55.12,53.88,53.99,255566.0,51.9428,52.094,50.9221,51.026,255566.0
2020-12-31 10:00:00,53.99,54.42,53.87,54.26,45761.0,51.026,51.4324,50.9126,51.2812,45761.0
2020-12-31 10:30:00,54.33,54.63,54.16,54.18,41913.0,51.3474,51.6309,51.1867,51.2056,41913.0
2020-12-31 11:00:00,54.19,54.27,54.04,54.1,43340.0,51.215,51.2906,51.0733,51.13,43340.0
2020-12-31 11:30:00,54.12,54.12,53.77,53.92,75741.0,51.1489,51.1489,50.8181,50.9599,75741.0
2020-12-31 12:00:00,53.92,54.21,53.91,54.03,31851.0,50.9599,51.2339,50.9504,51.0638,31851.0
2020-12-31 12:30:00,54.02,54.04,53.84,54.01,35999.0,51.0544,51.0733,50.8843,51.0449,35999.0
2020-12-31 13:00:00,54.01,54.05,53.74,53.8,55478.0,51.0449,51.0827,50.7897,50.8465,55478.0
2020-12-31 13:30:00,53.78,53.9,53.78,53.87,21204.0,50.8275,50.941,50.8275,50.9126,21204.0
2020-12-31 14:00:00,53.87,54.21,53.8,54.2,53157.0,50.9126,51.2339,50.8465,51.2245,53157.0
2020-12-31 14:30:00,54.2,54.43,54.2,54.38,85497.0,51.2245,51.4419,51.2245,51.3946,85497.0
2020-12-31 15:00:00,54.37,54.49,54.34,54.38,91997.0,51.3852,51.4986,51.3568,51.3946,91997.0
2020-12-31 15:30:00,54.35,54.45,54.13,54.24,172152.0,51.3663,51.4608,51.1583,51.2623,172152.0
2021-01-04 09:30:00,57.09,57.89,56.39,57.54,508297.0,53.9558,54.7119,53.2943,54.3811,508297.0
2021-01-04 10:00:00,57.57,57.9,57.07,57.4,297373.0,54.4095,54.7214,53.9369,54.2488,297373.0
2021-01-04 10:30:00,57.39,57.81,57.25,57.81,117837.0,54.2394,54.6363,54.1071,54.6363,117837.0
2021-01-04 11:00:00,57.81,57.98,57.42,57.84,202878.0,54.6363,54.797,54.2677,54.6647,202878.0
2021-01-04 11:30:00,57.83,57.87,57.58,57.61,100863.0,54.6552,54.693,54.4189,54.4473,100863.0
2021-01-04 12:00:00,57.62,57.78,57.01,57.28,100502.0,54.4567,54.608,53.8802,54.1354,100502.0
2021-01-04 12:30:00,57.25,57.42,56.96,57.36,92555.0,54.1071,54.2677,53.833,54.211,92555.0
2021-01-04 13:00:00,57.36,57.94,57.36,57.92,122086.0,54.211,54.7592,54.211,54.7403,122086.0
2021-01-04 13:30:00,57.91,58.29,57.84,58.28,194544.0,54.7308,55.09,54.6647,55.0805,194544.0
2021-01-04 14:00:00,58.28,58.3,57.97,58.15,178396.0,55.0805,55.0994,54.7875,54.9576,178396.0
2021-01-04 14:30:00,58.15,58.23,57.88,58.23,146327.0,54.9576,55.0332,54.7025,55.0332,146327.0
2021-01-04 15:00:00,58.24,58.39,58.09,58.33,278825.0,55.0427,55.1845,54.9009,55.1278,278825.0
2021-01-04 15:30:00,58.33,58.4,57.95,58.05,572586.0,55.1278,55.1939,54.7686,54.8631,572586.0
2021-01-05 09:30:00,58.51,58.55,57.35,57.77,259669.0,55.2979,55.3357,54.2016,54.5985,259669.0
2021-01-05 10:00:00,57.8,57.84,57.41,57.82,80912.0,54.6269,54.6647,54.2583,54.6458,80912.0
2021-01-05 10:30:00,57.8,57.87,57.49,57.57,81753.0,54.6269,54.693,54.3339,54.4095,81753.0
2021-01-05 11:00:00,57.55,57.99,57.54,57.97,66697.0,54.3906,54.8064,54.3811,54.7875,66697.0
2021-01-05 11:30:00,57.95,58.21,57.87,58.19,37399.0,54.7686,55.0143,54.693,54.9954,37399.0
2021-01-05 12:00:00,58.18,58.31,57.93,58.09,37574.0,54.986,55.1089,54.7497,54.9009,37574.0
2021-01-05 12:30:00,58.1,58.25,57.96,58.22,27104.0,54.9104,55.0522,54.7781,55.0238,27104.0
2021-01-05 13:00:00,58.22,58.31,58.18,58.27,32355.0,55.0238,55.1089,54.986,55.0711,32355.0
2021-01-05 13:30:00,58.25,58.36,58.2,58.32,31424.0,55.0522,55.1561,55.0049,55.1183,31424.0
2021-01-05 14:00:00,58.32,58.38,58.13,58.3,20079.0,55.1183,55.175,54.9387,55.0994,20079.0
2021-01-05 14:30:00,58.3,58.38,58.2,58.24,153568.0,55.0994,55.175,55.0049,55.0427,153568.0
2021-01-05 15:00:00,58.22,58.32,58.15,58.25,73278.0,55.0238,55.1183,54.9576,55.0522,73278.0
2021-01-05 15:30:00,58.24,58.25,58.12,58.12,174779.0,55.0427,55.0522,54.9293,54.9293,174779.0
2021-01-06 09:30:00,57.27,57.75,56.76,57.55,163050.0,54.126,54.5796,53.644,54.3906,163050.0
2021-01-06 10:00:00,57.49,57.58,57.17,57.2,65148.0,54.3339,54.4189,54.0314,54.0598,65148.0
2021-01-06 10:30:00,57.21,57.31,56.17,56.47,122871.0,54.0692,54.1638,53.0863,53.3699,122871.0
2021-01-06 11:00:00,56.43,56.68,56.18,56.57,79927.0,53.3321,53.5683,53.0958,53.4644,79927.0
2021-01-06 11:30:00,56.55,56.78,56.4,56.75,54715.0,53.4455,53.6629,53.3037,53.6345,54715.0
2021-01-06 12:00:00,56.76,56.82,56.62,56.82,44397.0,53.644,53.7007,53.5116,53.7007,44397.0
2021-01-06 12:30:00,56.83,57.01,56.77,56.93,29802.0,53.7101,53.8802,53.6534,53.8046,29802.0
2021-01-06 13:00:00,56.97,56.97,56.8,56.85,19202.0,53.8424,53.8424,53.6818,53.729,19202.0
2021-01-06 13:30:00,56.85,57.31,56.82,57.31,39101.0,53.729,54.1638,53.7007,54.1638,39101.0
2021-01-06 14:00:00,57.32,57.53,57.16,57.31,75098.0,54.1732,54.3717,54.022,54.1638,75098.0
2021-01-06 14:30:00,57.23,57.69,57.2,57.51,83962.0,54.0881,54.5229,54.0598,54.3528,83962.0
2021-01-06 15:00:00,57.48,58.0,57.48,57.8,115620.0,54.3244,54.8159,54.3244,54.6269,115620.0
2021-01-06 15:30:00,57.79,57.84,57.49,57.8,162005.0,54.6174,54.6647,54.3339,54.6269,162005.0
2021-01-07 09:30:00,57.29,57.55,56.45,56.51,129299.0,54.1449,54.3906,53.351,53.4077,129299.0
2021-01-07 10:00:00,56.54,57.0,56.54,56.7,43970.0,53.436,53.8708,53.436,53.5872,43970.0
2021-01-07 10:30:00,56.7,56.85,56.52,56.54,51900.0,53.5872,53.729,53.4171,53.436,51900.0
2021-01-07 11:00:00,56.55,57.04,56.55,56.78,37834.0,53.4455,53.9086,53.4455,53.6629,37834.0
2021-01-07 11:30:00,56.77,56.78,56.49,56.52,46035.0,53.6534,53.6629,53.3888,53.4171,46035.0
2021-01-07 12:00:00,56.53,56.59,56.41,56.45,36183.0,53.4266,53.4833,53.3132,53.351,36183.0
2021-01-07 12:30:00,56.44,56.61,56.4,56.61,57764.0,53.3415,53.5022,53.3037,53.5022,57764.0
2021-01-07 13:00:00,56.59,56.87,56.42,56.83,41988.0,53.4833,53.7479,53.3226,53.7101,41988.0
2021-01-07 13:30:00,56.82,56.99,56.8,56.94,59386.0,53.7007,53.8613,53.6818,53.8141,59386.0
2021-01-07 14:00:00,56.95,56.98,56.8,56.9,33644.0,53.8235,53.8519,53.6818,53.7763,33644.0
2021-01-07 14:30:00,56.9,57.07,56.89,57.02,36290.0,53.7763,53.9369,53.7668,53.8897,36290.0
2021-01-07 15:00:00,57.04,57.13,56.91,57.13,34262.0,53.9086,53.9936,53.7857,53.9936,34262.0
2021-01-07 15:30:00,57.13,57.15,56.99,57.03,106798.0,53.9936,54.0125,53.8613,53.8991,106798.0
2021-01-08 09:30:00,55.66,55.78,53.88,54.33,427580.0,52.6043,52.7178,50.9221,51.3474,427580.0
2021-01-08 10:00:00,54.31,54.69,53.87,54.08,141304.0,51.3285,51.6876,50.9126,51.1111,141304.0
2021-01-08 10:30:00,54.1,54.27,53.83,54.27,115562.0,51.13,51.2906,50.8748,51.2906,115562.0
2021-01-08 11:00:00,54.27,54.4,53.83,54.03,87225.0,51.2906,51.4135,50.8748,51.0638,87225.0
2021-01-08 11:30:00,54.03,54.42,53.99,54.04,89064.0,51.0638,51.4324,51.026,51.0733,89064.0
2021-01-08 12:00:00,54.04,54.1,53.48,53.52,87904.0,51.0733,51.13,50.544,50.5818,87904.0
2021-01-08 12:30:00,53.53,53.61,53.18,53.57,129000.0,50.5913,50.6669,50.2605,50.6291,129000.0
2021-01-08 13:00:00,53.54,53.6,52.54,52.9,202520.0,50.6007,50.6574,49.6556,49.9959,202520.0
2021-01-08 13:30:00,52.91,53.28,52.69,53.04,236619.0,50.0053,50.355,49.7974,50.1282,236619.0
2021-01-08 14:00:00,53.05,53.35,52.94,53.3,106574.0,50.1376,50.4212,50.0337,50.3739,106574.0
2021-01-08 14:30:00,53.31,53.72,53.29,53.66,199885.0,50.3834,50.7708,50.3644,50.7141,199885.0
2021-01-08 15:00:00,53.66,53.74,53.39,53.49,287409.0,50.7141,50.7897,50.459,50.5535,287409.0
2021-01-08 15:30:00,53.5,53.83,53.44,53.68,292978.0,50.5629,50.8748,50.5062,50.733,292978.0
2021-01-11 09:30:00,52.7,53.21,52.52,53.04,250171.0,49.8068,50.2888,49.6367,50.1282,250171.0
2021-01-11 10:00:00,52.99,53.28,52.9,53.08,107356.0,50.0809,50.355,49.9959,50.166,107356.0
2021-01-11 10:30:00,53.06,53.12,52.75,53.01,82013.0,50.1471,50.2038,49.8541,50.0998,82013.0
2021-01-11 11:00:00,53.02,53.4,52.97,53.22,103448.0,50.1093,50.4684,50.062,50.2983,103448.0
2021-01-11 11:30:00,53.21,53.38,52.88,53.35,75880.0,50.2888,50.4495,49.977,50.4212,75880.0
2021-01-11 12:00:00,53.36,53.4,53.2,53.36,40013.0,50.4306,50.4684,50.2794,50.4306,40013.0
2021-01-11 12:30:00,53.35,53.38,53.2,53.22,12488.0,50.4212,50.4495,50.2794,50.2983,12488.0
2021-01-11 13:00:00,53.21,53.36,53.15,53.28,20557.0,50.2888,50.4306,50.2321,50.355,20557.0
2021-01-11 13:30:00,53.29,53.35,53.12,53.28,48431.0,50.3644,50.4212,50.2038,50.355,48431.0
2021-01-11 14:00:00,53.27,53.35,53.1,53.12,33792.0,50.3455,50.4212,50.1849,50.2038,33792.0
2021-01-11 14:30:00,53.11,53.13,52.81,52.82,113507.0,50.1943,50.2132,49.9108,49.9203,113507.0
2021-01-11 15:00:00,52.83,52.85,52.59,52.61,193940.0,49.9297,49.9486,49.7029,49.7218,193940.0
2021-01-11 15:30:00,52.61,52.73,52.36,52.49,573311.0,49.7218,49.8352,49.4855,49.6084,573311.0
2021-01-12 09:30:00,52.64,52.64,51.88,52.16,117340.0,49.7501,49.7501,49.0319,49.2965,117340.0
2021-01-12 10:00:00,52.13,52.31,51.85,52.12,53110.0,49.2681,49.4383,49.0035,49.2587,53110.0
2021-01-12 10:30:00,52.15,52.15,51.71,51.71,45402.0,49.287,49.287,48.8712,48.8712,45402.0
2021-01-12 11:00:00,51.71,52.02,51.7,51.92,40402.0,48.8712,49.1642,48.8617,49.0697,40402.0
2021-01-12 11:30:00,51.92,51.92,51.63,51.83,37509.0,49.0697,49.0697,48.7956,48.9846,37509.0
2021-01-12 12:00:00,51.81,51.81,51.57,51.68,27019.0,48.9657,48.9657,48.7389,48.8428,27019.0
2021-01-12 12:30:00,51.67,51.67,51.47,51.53,46624.0,48.8334,48.8334,48.6444,48.7011,46624.0
2021-01-12 13:00:00,51.54,51.79,51.53,51.73,45437.0,48.7105,48.9468,48.7011,48.8901,45437.0
2021-01-12 13:30:00,51.72,52.15,51.72,52.01,73913.0,48.8806,49.287,48.8806,49.1547,73913.0
2021-01-12 14:00:00,52.01,52.31,51.97,52.27,74235.0,49.1547,49.4383,49.1169,49.4004,74235.0
2021-01-12 14:30:00,52.26,52.5,52.21,52.48,133260.0,49.391,49.6178,49.3437,49.5989,133260.0
2021-01-12 15:00:00,52.49,52.57,52.38,52.49,121656.0,49.6084,49.684,49.5044,49.6084,121656.0
2021-01-12 15:30:00,52.48,52.69,52.47,52.69,258819.0,49.5989,49.7974,49.5895,49.7974,258819.0
2021-01-13 09:30:00,52.43,52.77,52.28,52.3,357571.0,49.5517,49.873,49.4099,49.4288,357571.0
2021-01-13 10:00:00,52.35,52.56,52.13,52.47,54500.0,49.4761,49.6745,49.2681,49.5895,54500.0
2021-01-13 10:30:00,52.46,52.94,52.43,52.6,62760.0,49.58,50.0337,49.5517,49.7123,62760.0
2021-01-13 11:00:00,52.62,52.8,52.36,52.52,63608.0,49.7312,49.9013,49.4855,49.6367,63608.0
2021-01-13 11:30:00,52.53,52.57,52.42,52.55,27204.0,49.6462,49.684,49.5422,49.6651,27204.0
2021-01-13 12:00:00,52.49,52.54,52.31,52.46,14424.0,49.6084,49.6556,49.4383,49.58,14424.0
2021-01-13 12:30:00,52.47,52.47,52.27,52.41,18708.0,49.5895,49.5895,49.4004,49.5328,18708.0
2021-01-13 13:00:00,52.39,52.61,52.39,52.42,23902.0,49.5139,49.7218,49.5139,49.5422,23902.0
2021-01-13 13:30:00,52.44,52.52,52.28,52.33,25393.0,49.5611,49.6367,49.4099,49.4572,25393.0
2021-01-13 14:00:00,52.3,52.37,52.17,52.23,18583.0,49.4288,49.495,49.3059,49.3626,18583.0
2021-01-13 14:30:00,52.23,52.23,51.97,52.1,36241.0,49.3626,49.3626,49.1169,49.2398,36241.0
2021-01-13 15:00:00,52.1,52.15,52.01,52.1,120560.0,49.2398,49.287,49.1547,49.2398,120560.0
2021-01-13 15:30:00,52.1,52.1,51.84,51.88,232479.0,49.2398,49.2398,48.9941,49.0319,232479.0
2021-01-14 09:30:00,51.98,52.51,51.75,51.75,145567.0,49.1264,49.6273,48.909,48.909,145567.0
2021-01-14 10:00:00,51.71,51.91,51.63,51.74,44758.0,48.8712,49.0602,48.7956,48.8995,44758.0
2021-01-14 10:30:00,51.76,52.08,51.75,52.01,33546.0,48.9184,49.2209,48.909,49.1547,33546.0
2021-01-14 11:00:00,52.0,52.19,51.99,52.06,40884.0,49.1453,49.3248,49.1358,49.202,40884.0
2021-01-14 11:30:00,52.05,52.12,51.92,52.11,27770.0,49.1925,49.2587,49.0697,49.2492,27770.0
2021-01-14 12:00:00,52.13,52.17,51.92,51.92,15165.0,49.2681,49.3059,49.0697,49.0697,15165.0
2021-01-14 12:30:00,51.94,52.59,51.92,52.56,37055.0,49.0886,49.7029,49.0697,49.6745,37055.0
2021-01-14 13:00:00,52.61,52.7,52.43,52.54,97710.0,49.7218,49.8068,49.5517,49.6556,97710.0
2021-01-14 13:30:00,52.54,52.65,52.17,52.21,54290.0,49.6556,49.7596,49.3059,49.3437,54290.0
2021-01-14 14:00:00,52.2,52.21,51.93,51.99,53842.0,49.3343,49.3437,49.0791,49.1358,53842.0
2021-01-14 14:30:00,51.99,52.15,51.92,51.97,49050.0,49.1358,49.287,49.0697,49.1169,49050.0
2021-01-14 15:00:00,51.95,51.99,51.66,51.68,65356.0,49.098,49.1358,48.8239,48.8428,65356.0
2021-01-14 15:30:00,51.69,52.06,51.67,51.85,206118.0,48.8523,49.202,48.8334,49.0035,206118.0
2021-01-15 09:30:00,51.25,51.27,50.64,50.83,162039.0,48.4364,48.4553,47.8599,48.0395,162039.0
2021-01-15 10:00:00,50.83,50.88,50.03,50.35,164923.0,48.0395,48.0868,47.2834,47.5859,164923.0
2021-01-15 10:30:00,50.36,50.41,49.89,50.28,97651.0,47.5953,47.6426,47.1511,47.5197,97651.0
2021-01-15 11:00:00,50.28,50.33,50.0,50.27,48875.0,47.5197,47.5669,47.2551,47.5102,48875.0
2021-01-15 11:30:00,50.26,50.53,50.24,50.45,85909.0,47.5008,47.756,47.4819,47.6804,85909.0
2021-01-15 12:00:00,50.43,50.43,50.2,50.27,54753.0,47.6615,47.6615,47.4441,47.5102,54753.0
2021-01-15 12:30:00,50.28,50.3,50.18,50.22,43384.0,47.5197,47.5386,47.4252,47.463,43384.0
2021-01-15 13:00:00,50.21,50.38,50.07,50.17,49286.0,47.4535,47.6142,47.3212,47.4157,49286.0
2021-01-15 13:30:00,50.18,50.19,49.83,49.84,94842.0,47.4252,47.4346,47.0944,47.1038,94842.0
2021-01-15 14:00:00,49.86,49.9,49.71,49.75,74335.0,47.1228,47.1606,46.981,47.0188,74335.0
2021-01-15 14:30:00,49.75,49.94,49.71,49.71,72076.0,47.0188,47.1984,46.981,46.981,72076.0
2021-01-15 15:00:00,49.71,49.72,49.48,49.51,200083.0,46.981,46.9904,46.7636,46.792,200083.0
2021-01-15 15:30:00,49.51,49.61,49.33,49.37,617181.0,46.792,46.8865,46.6218,46.6597,617181.0
2021-01-19 09:30:00,50.44,50.5,49.83,49.94,265933.0,47.6709,47.7276,47.0944,47.1984,265933.0
2021-01-19 10:00:00,49.97,50.12,49.55,49.63,63080.0,47.2267,47.3685,46.8298,46.9054,63080.0
2021-01-19 10:30:00,49.66,49.94,49.57,49.88,36135.0,46.9337,47.1984,46.8487,47.1417,36135.0
2021-01-19 11:00:00,49.87,50.19,49.87,50.1,38574.0,47.1322,47.4346,47.1322,47.3496,38574.0
2021-01-19 11:30:00,50.14,50.29,50.04,50.04,31043.0,47.3874,47.5291,47.2929,47.2929,31043.0
2021-01-19 12:00:00,50.03,50.11,49.88,49.93,16377.0,47.2834,47.359,47.1417,47.1889,16377.0
2021-01-19 12:30:00,49.92,50.14,49.89,50.08,21900.0,47.1795,47.3874,47.1511,47.3307,21900.0
2021-01-19 13:00:00,50.09,50.09,49.91,49.92,26005.0,47.3401,47.3401,47.17,47.1795,26005.0
2021-01-19 13:30:00,49.93,49.99,49.69,49.85,58446.0,47.1889,47.2456,46.9621,47.1133,58446.0
2021-01-19 14:00:00,49.85,49.87,49.76,49.76,30075.0,47.1133,47.1322,47.0282,47.0282,30075.0
2021-01-19 14:30:00,49.76,49.92,49.64,49.92,33421.0,47.0282,47.1795,46.9148,47.1795,33421.0
2021-01-19 15:00:00,49.89,50.01,49.86,49.96,20967.0,47.1511,47.2645,47.1228,47.2173,20967.0
2021-01-19 15:30:00,49.97,50.13,49.96,50.01,164541.0,47.2267,47.3779,47.2173,47.2645,164541.0
2021-01-20 09:30:00,50.98,51.55,50.8,50.95,246805.0,48.1813,48.72,48.0111,48.1529,246805.0
2021-01-20 10:00:00,50.97,51.72,50.92,51.72,97024.0,48.1718,48.8806,48.1246,48.8806,97024.0
2021-01-20 10:30:00,51.73,51.83,51.42,51.56,105225.0,48.8901,48.9846,48.5971,48.7294,105225.0
2021-01-20 11:00:00,51.57,51.63,51.34,51.63,72169.0,48.7389,48.7956,48.5215,48.7956,72169.0
2021-01-20 11:30:00,51.61,51.95,51.61,51.85,85668.0,48.7767,49.098,48.7767,49.0035,85668.0
2021-01-20 12:00:00,51.85,51.88,51.62,51.77,46727.0,49.0035,49.0319,48.7861,48.9279,46727.0
2021-01-20 12:30:00,51.77,51.87,51.74,51.83,36272.0,48.9279,49.0224,48.8995,48.9846,36272.0
2021-01-20 13:00:00,51.85,51.98,51.84,51.91,57458.0,49.0035,49.1264,48.9941,49.0602,57458.0
2021-01-20 13:30:00,51.9,52.03,51.89,51.93,74550.0,49.0508,49.1736,49.0413,49.0791,74550.0
2021-01-20 14:00:00,51.92,51.97,51.78,51.97,56964.0,49.0697,49.1169,48.9373,49.1169,56964.0
2021-01-20 14:30:00,51.97,52.15,51.9,52.12,69442.0,49.1169,49.287,49.0508,49.2587,69442.0
2021-01-20 15:00:00,52.13,52.25,52.07,52.22,100418.0,49.2681,49.3815,49.2114,49.3532,100418.0
2021-01-20 15:30:00,52.22,52.34,51.97,52.01,326291.0,49.3532,49.4666,49.1169,49.1547,326291.0
2021-01-21 09:30:00,52.1,52.11,51.03,51.25,358857.0,49.2398,49.2492,48.2285,48.4364,358857.0
2021-01-21 10:00:00,51.24,51.37,50.86,51.23,59156.0,48.427,48.5499,48.0679,48.4175,59156.0
2021-01-21 10:30:00,51.22,51.23,50.84,51.0,34486.0,48.4081,48.4175,48.049,48.2002,34486.0
2021-01-21 11:00:00,51.04,51.29,50.95,51.25,25468.0,48.238,48.4742,48.1529,48.4364,25468.0
2021-01-21 11:30:00,51.23,51.24,50.9,51.04,25477.0,48.4175,48.427,48.1057,48.238,25477.0
2021-01-21 12:00:00,51.03,51.05,50.79,50.86,29808.0,48.2285,48.2474,48.0017,48.0679,29808.0
2021-01-21 12:30:00,50.85,51.03,50.81,50.87,38774.0,48.0584,48.2285,48.0206,48.0773,38774.0
2021-01-21 13:00:00,50.88,51.0,50.86,50.98,36830.0,48.0868,48.2002,48.0679,48.1813,36830.0
2021-01-21 13:30:00,50.98,51.27,50.88,51.2,41353.0,48.1813,48.4553,48.0868,48.3892,41353.0
2021-01-21 14:00:00,51.22,51.58,51.22,51.38,79966.0,48.4081,48.7483,48.4081,48.5593,79966.0
2021-01-21 14:30:00,51.33,51.44,51.21,51.24,47980.0,48.5121,48.616,48.3986,48.427,47980.0
2021-01-21 15:00:00,51.24,51.24,51.01,51.03,82338.0,48.427,48.427,48.2096,48.2285,82338.0
2021-01-21 15:30:00,51.01,51.46,50.98,51.32,230253.0,48.2096,48.6349,48.1813,48.5026,230253.0
2021-01-22 09:30:00,49.85,50.15,49.32,50.05,237374.0,47.1133,47.3968,46.6124,47.3023,237374.0
2021-01-22 10:00:00,50.1,50.61,50.01,50.28,99001.0,47.3496,47.8316,47.2645,47.5197,99001.0
2021-01-22 10:30:00,50.28,50.83,50.19,50.62,96219.0,47.5197,48.0395,47.4346,47.841,96219.0
2021-01-22 11:00:00,50.62,50.71,50.25,50.35,55417.0,47.841,47.9261,47.4913,47.5859,55417.0
2021-01-22 11:30:00,50.36,50.54,50.33,50.4,34648.0,47.5953,47.7654,47.5669,47.6331,34648.0
2021-01-22 12:00:00,50.41,50.49,50.32,50.34,23335.0,47.6426,47.7182,47.5575,47.5764,23335.0
2021-01-22 12:30:00,50.34,50.34,50.21,50.29,62527.0,47.5764,47.5764,47.4535,47.5291,62527.0
2021-01-22 13:00:00,50.3,50.53,50.16,50.47,88613.0,47.5386,47.756,47.4063,47.6993,88613.0
2021-01-22 13:30:00,50.47,50.64,50.43,50.56,38461.0,47.6993,47.8599,47.6615,47.7843,38461.0
2021-01-22 14:00:00,50.57,50.64,50.52,50.64,31724.0,47.7938,47.8599,47.7465,47.8599,31724.0
2021-01-22 14:30:00,50.65,50.76,50.51,50.51,29781.0,47.8694,47.9733,47.7371,47.7371,29781.0
2021-01-22 15:00:00,50.5,50.53,50.35,50.4,74512.0,47.7276,47.756,47.5859,47.6331,74512.0
2021-01-22 15:30:00,50.4,50.49,50.27,50.37,271175.0,47.6331,47.7182,47.5102,47.6048,271175.0
2021-01-25 09:30:00,50.65,51.01,50.09,50.14,160027.0,47.8694,48.2096,47.3401,47.3874,160027.0
2021-01-25 10:00:00,50.12,50.32,49.88,49.98,68920.0,47.3685,47.5575,47.1417,47.2362,68920.0
2021-01-25 10:30:00,49.96,50.08,49.72,49.78,63628.0,47.2173,47.3307,46.9904,47.0471,63628.0
2021-01-25 11:00:00,49.77,49.98,49.47,49.83,57300.0,47.0377,47.2362,46.7542,47.0944,57300.0
2021-01-25 11:30:00,49.85,50.11,49.83,50.06,41934.0,47.1133,47.359,47.0944,47.3118,41934.0
2021-01-25 12:00:00,50.05,50.12,49.9,49.97,29159.0,47.3023,47.3685,47.1606,47.2267,29159.0
2021-01-25 12:30:00,49.99,50.1,49.91,49.99,37034.0,47.2456,47.3496,47.17,47.2456,37034.0
2021-01-25 13:00:00,49.99,50.13,49.9,49.93,40731.0,47.2456,47.3779,47.1606,47.1889,40731.0
2021-01-25 13:30:00,49.92,50.01,49.79,50.0,44704.0,47.1795,47.2645,47.0566,47.2551,44704.0
2021-01-25 14:00:00,49.97,49.98,49.81,49.83,23151.0,47.2267,47.2362,47.0755,47.0944,23151.0
2021-01-25 14:30:00,49.85,49.89,49.78,49.86,24032.0,47.1133,47.1511,47.0471,47.1228,24032.0
2021-01-25 15:00:00,49.86,49.9,49.65,49.65,35057.0,47.1228,47.1606,46.9243,46.9243,35057.0
2021-01-25 15:30:00,49.65,49.99,49.64,49.99,99142.0,46.9243,47.2456,46.9148,47.2456,99142.0
2021-01-26 09:30:00,49.98,50.48,49.78,50.39,99881.0,47.2362,47.7087,47.0471,47.6237,99881.0
2021-01-26 10:00:00,50.36,50.56,50.23,50.47,67163.0,47.5953,47.7843,47.4724,47.6993,67163.0
2021-01-26 10:30:00,50.45,50.62,50.13,50.22,35184.0,47.6804,47.841,47.3779,47.463,35184.0
2021-01-26 11:00:00,50.23,50.65,50.12,50.61,32771.0,47.4724,47.8694,47.3685,47.8316,32771.0
2021-01-26 11:30:00,50.62,50.72,50.39,50.4,31905.0,47.841,47.9355,47.6237,47.6331,31905.0
2021-01-26 12:00:00,50.38,50.48,50.25,50.33,16082.0,47.6142,47.7087,47.4913,47.5669,16082.0
2021-01-26 12:30:00,50.31,50.37,50.16,50.21,25474.0,47.548,47.6048,47.4063,47.4535,25474.0
2021-01-26 13:00:00,50.22,50.3,50.19,50.26,13256.0,47.463,47.5386,47.4346,47.5008,13256.0
2021-01-26 13:30:00,50.26,50.4,50.22,50.33,10104.0,47.5008,47.6331,47.463,47.5669,10104.0
2021-01-26 14:00:00,50.33,50.34,50.06,50.09,19577.0,47.5669,47.5764,47.3118,47.3401,19577.0
2021-01-26 14:30:00,50.12,50.24,50.04,50.19,24976.0,47.3685,47.4819,47.2929,47.4346,24976.0
2021-01-26 15:00:00,50.18,50.28,50.14,50.23,13389.0,47.4252,47.5197,47.3874,47.4724,13389.0
2021-01-26 15:30:00,50.24,50.26,50.0,50.04,93761.0,47.4819,47.5008,47.2551,47.2929,93761.0
2021-01-27 09:30:00,49.23,49.33,47.59,48.17,326376.0,46.5273,46.6218,44.9774,45.5255,326376.0
2021-01-27 10:00:00,48.11,48.7,47.99,48.7,136470.0,45.4688,46.0264,45.3554,46.0264,136470.0
2021-01-27 10:30:00,48.72,49.16,48.54,48.97,35703.0,46.0453,46.4612,45.8752,46.2816,35703.0
2021-01-27 11:00:00,48.99,49.21,48.77,49.04,65721.0,46.3005,46.5084,46.0926,46.3478,65721.0
2021-01-27 11:30:00,49.06,49.19,48.96,48.96,45005.0,46.3667,46.4895,46.2722,46.2722,45005.0
2021-01-27 12:00:00,48.93,48.99,48.78,48.94,39117.0,46.2438,46.3005,46.102,46.2533,39117.0
2021-01-27 12:30:00,48.95,48.97,48.77,48.9,29847.0,46.2627,46.2816,46.0926,46.2155,29847.0
2021-01-27 13:00:00,48.92,48.93,48.72,48.78,28842.0,46.2344,46.2438,46.0453,46.102,28842.0
2021-01-27 13:30:00,48.77,48.82,48.68,48.68,45207.0,46.0926,46.1398,46.0075,46.0075,45207.0
2021-01-27 14:00:00,48.71,48.84,48.46,48.6,74940.0,46.0359,46.1587,45.7996,45.9319,74940.0
2021-01-27 14:30:00,48.59,48.59,48.03,48.09,99987.0,45.9225,45.9225,45.3932,45.4499,99987.0
2021-01-27 15:00:00,48.1,48.15,47.79,47.91,120983.0,45.4594,45.5066,45.1664,45.2798,120983.0
2021-01-27 15:30:00,47.87,48.18,47.78,48.01,366909.0,45.242,45.535,45.1569,45.3743,366909.0
2021-01-28 09:30:00,50.11,50.91,50.0,50.47,405830.0,47.359,48.1151,47.2551,47.6993,405830.0
2021-01-28 10:00:00,50.45,51.17,50.11,51.08,240675.0,47.6804,48.3608,47.359,48.2758,240675.0
2021-01-28 10:30:00,51.09,51.44,50.35,50.37,153568.0,48.2852,48.616,47.5859,47.6048,153568.0
2021-01-28 11:00:00,50.38,50.51,49.91,49.95,89370.0,47.6142,47.7371,47.17,47.2078,89370.0
2021-01-28 11:30:00,49.97,50.39,49.74,49.74,90812.0,47.2267,47.6237,47.0093,47.0093,90812.0
2021-01-28 12:00:00,49.74,49.81,49.29,49.32,115253.0,47.0093,47.0755,46.584,46.6124,115253.0
2021-01-28 12:30:00,49.3,49.51,48.99,49.12,79114.0,46.5935,46.792,46.3005,46.4234,79114.0
2021-01-28 13:00:00,49.12,49.27,48.89,49.16,66958.0,46.4234,46.5651,46.206,46.4612,66958.0
2021-01-28 13:30:00,49.17,49.52,49.04,49.48,57260.0,46.4706,46.8014,46.3478,46.7636,57260.0
2021-01-28 14:00:00,49.5,50.09,49.38,50.05,51226.0,46.7825,47.3401,46.6691,47.3023,51226.0
2021-01-28 14:30:00,50.06,50.33,49.94,50.31,101386.0,47.3118,47.5669,47.1984,47.548,101386.0
2021-01-28 15:00:00,50.31,50.45,50.13,50.17,126288.0,47.548,47.6804,47.3779,47.4157,126288.0
2021-01-28 15:30:00,50.17,50.32,50.05,50.18,283904.0,47.4157,47.5575,47.3023,47.4252,283904.0
2021-01-29 09:30:00,51.95,52.31,51.03,51.76,318759.0,49.098,49.4383,48.2285,48.9184,318759.0
2021-01-29 10:00:00,51.76,51.94,51.44,51.48,110410.0,48.9184,49.0886,48.616,48.6538,110410.0
2021-01-29 10:30:00,51.51,51.74,51.1,51.29,57473.0,48.6822,48.8995,48.2947,48.4742,57473.0
2021-01-29 11:00:00,51.29,51.34,51.09,51.14,56666.0,48.4742,48.5215,48.2852,48.3325,56666.0
2021-01-29 11:30:00,51.13,51.29,50.97,51.05,79998.0,48.323,48.4742,48.1718,48.2474,79998.0
2021-01-29 12:00:00,51.05,51.31,50.79,51.0,55421.0,48.2474,48.4931,48.0017,48.2002,55421.0
2021-01-29 12:30:00,50.94,51.0,50.37,50.45,63109.0,48.1435,48.2002,47.6048,47.6804,63109.0
2021-01-29 13:00:00,50.41,50.62,50.23,50.53,39224.0,47.6426,47.841,47.4724,47.756,39224.0
2021-01-29 13:30:00,50.52,50.85,50.48,50.55,23787.0,47.7465,48.0584,47.7087,47.7749,23787.0
2021-01-29 14:00:00,50.57,50.79,50.17,50.19,39662.0,47.7938,48.0017,47.4157,47.4346,39662.0
2021-01-29 14:30:00,50.2,50.39,50.1,50.1,40619.0,47.4441,47.6237,47.3496,47.3496,40619.0
2021-01-29 15:00:00,50.1,50.28,49.95,50.02,136332.0,47.3496,47.5197,47.2078,47.274,136332.0
2021-01-29 15:30:00,50.02,50.13,49.89,50.04,362403.0,47.274,47.3779,47.1511,47.2929,362403.0
2021-02-01 09:30:00,53.21,54.31,52.44,52.51,514246.0,50.2888,51.3285,49.5611,49.6273,514246.0
2021-02-01 10:00:00,52.52,53.48,52.51,52.64,191246.0,49.6367,50.544,49.6273,49.7501,191246.0
2021-02-01 10:30:00,52.7,53.02,51.91,52.32,127106.0,49.8068,50.1093,49.0602,49.4477,127106.0
2021-02-01 11:00:00,52.3,52.34,51.92,52.1,86508.0,49.4288,49.4666,49.0697,49.2398,86508.0
2021-02-01 11:30:00,52.12,52.68,51.88,52.5,71882.0,49.2587,49.7879,49.0319,49.6178,71882.0
2021-02-01 12:00:00,52.51,52.71,52.28,52.46,81172.0,49.6273,49.8163,49.4099,49.58,81172.0
2021-02-01 12:30:00,52.49,52.77,52.47,52.75,73069.0,49.6084,49.873,49.5895,49.8541,73069.0
2021-02-01 13:00:00,52.75,53.17,52.68,52.88,76855.0,49.8541,50.251,49.7879,49.977,76855.0
2021-02-01 13:30:00,52.88,52.91,52.65,52.9,63227.0,49.977,50.0053,49.7596,49.9959,63227.0
2021-02-01 14:00:00,52.89,53.08,52.59,52.98,65445.0,49.9864,50.166,49.7029,50.0715,65445.0
2021-02-01 14:30:00,52.99,53.05,52.87,53.02,63693.0,50.0809,50.1376,49.9675,50.1093,63693.0
2021-02-01 15:00:00,53.01,53.32,53.01,53.25,125920.0,50.0998,50.3928,50.0998,50.3266,125920.0
2021-02-01 15:30:00,53.24,53.24,52.81,53.03,497995.0,50.3172,50.3172,49.9108,50.1187,497995.0
2021-02-02 09:30:00,51.33,51.34,50.16,50.55,315586.0,48.5121,48.5215,47.4063,47.7749,315586.0
2021-02-02 10:00:00,50.57,50.67,50.21,50.35,96621.0,47.7938,47.8883,47.4535,47.5859,96621.0
2021-02-02 10:30:00,50.33,50.49,50.15,50.35,68730.0,47.5669,47.7182,47.3968,47.5859,68730.0
2021-02-02 11:00:00,50.35,50.91,50.28,50.78,90942.0,47.5859,48.1151,47.5197,47.9922,90942.0
2021-02-02 11:30:00,50.77,50.81,50.54,50.77,48879.0,47.9828,48.0206,47.7654,47.9828,48879.0
2021-02-02 12:00:00,50.76,50.92,50.49,50.63,51630.0,47.9733,48.1246,47.7182,47.8505,51630.0
2021-02-02 12:30:00,50.59,50.69,50.37,50.39,125657.0,47.8127,47.9072,47.6048,47.6237,125657.0
2021-02-02 13:00:00,50.41,50.44,50.23,50.28,42449.0,47.6426,47.6709,47.4724,47.5197,42449.0
2021-02-02 13:30:00,50.28,50.44,50.25,50.36,24349.0,47.5197,47.6709,47.4913,47.5953,24349.0
2021-02-02 14:00:00,50.39,50.39,50.27,50.34,39923.0,47.6237,47.6237,47.5102,47.5764,39923.0
2021-02-02 14:30:00,50.34,50.37,50.25,50.33,47750.0,47.5764,47.6048,47.4913,47.5669,47750.0
2021-02-02 15:00:00,50.33,50.35,50.06,50.11,74878.0,47.5669,47.5859,47.3118,47.359,74878.0
2021-02-02 15:30:00,50.11,50.39,50.08,50.18,296751.0,47.359,47.6237,47.3307,47.4252,296751.0
2021-02-03 09:30:00,50.55,50.86,50.35,50.62,142864.0,47.7749,48.0679,47.5859,47.841,142864.0
2021-02-03 10:00:00,50.62,50.66,50.1,50.2,44787.0,47.841,47.8788,47.3496,47.4441,44787.0
2021-02-03 10:30:00,50.16,50.47,50.15,50.45,44545.0,47.4063,47.6993,47.3968,47.6804,44545.0
2021-02-03 11:00:00,50.46,50.6,50.41,50.48,30535.0,47.6898,47.8221,47.6426,47.7087,30535.0
2021-02-03 11:30:00,50.52,50.71,50.52,50.62,26235.0,47.7465,47.9261,47.7465,47.841,26235.0
2021-02-03 12:00:00,50.64,50.7,50.53,50.62,12912.0,47.8599,47.9166,47.756,47.841,12912.0
2021-02-03 12:30:00,50.61,50.62,50.47,50.58,8355.0,47.8316,47.841,47.6993,47.8032,8355.0
2021-02-03 13:00:00,50.54,50.54,50.41,50.41,10131.0,47.7654,47.7654,47.6426,47.6426,10131.0
2021-02-03 13:30:00,50.43,50.58,50.35,50.43,24531.0,47.6615,47.8032,47.5859,47.6615,24531.0
2021-02-03 14:00:00,50.43,50.46,50.4,50.42,13601.0,47.6615,47.6898,47.6331,47.652,13601.0
2021-02-03 14:30:00,50.44,50.46,50.36,50.37,19691.0,47.6709,47.6898,47.5953,47.6048,19691.0
2021-02-03 15:00:00,50.35,50.39,50.21,50.21,19991.0,47.5859,47.6237,47.4535,47.4535,19991.0
2021-02-03 15:30:00,50.21,50.47,50.21,50.43,46323.0,47.4535,47.6993,47.4535,47.6615,46323.0
2021-02-04 09:30:00,48.8,48.95,48.28,48.65,339053.0,46.1209,46.2627,45.6295,45.9792,339053.0
2021-02-04 10:00:00,48.64,49.28,48.59,48.82,87691.0,45.9697,46.5746,45.9225,46.1398,87691.0
2021-02-04 10:30:00,48.81,48.92,48.64,48.69,61541.0,46.1304,46.2344,45.9697,46.017,61541.0
2021-02-04 11:00:00,48.68,48.74,48.59,48.65,60948.0,46.0075,46.0642,45.9225,45.9792,60948.0
2021-02-04 11:30:00,48.66,48.99,48.66,48.88,42698.0,45.9886,46.3005,45.9886,46.1966,42698.0
2021-02-04 12:00:00,48.89,48.91,48.75,48.76,43113.0,46.206,46.2249,46.0737,46.0831,43113.0
2021-02-04 12:30:00,48.76,48.95,48.72,48.94,32238.0,46.0831,46.2627,46.0453,46.2533,32238.0
2021-02-04 13:00:00,48.91,49.17,48.9,49.17,35602.0,46.2249,46.4706,46.2155,46.4706,35602.0
2021-02-04 13:30:00,49.19,49.32,49.15,49.22,53070.0,46.4895,46.6124,46.4517,46.5179,53070.0
2021-02-04 14:00:00,49.2,49.25,49.07,49.1,30762.0,46.499,46.5462,46.3761,46.4045,30762.0
2021-02-04 14:30:00,49.09,49.48,49.07,49.44,62001.0,46.395,46.7636,46.3761,46.7258,62001.0
2021-02-04 15:00:00,49.42,49.46,49.31,49.41,73684.0,46.7069,46.7447,46.6029,46.6975,73684.0
2021-02-04 15:30:00,49.41,49.51,49.28,49.4,243962.0,46.6975,46.792,46.5746,46.688,243962.0
2021-02-05 09:30:00,49.91,49.94,49.51,49.72,150610.0,47.17,47.1984,46.792,46.9904,150610.0
2021-02-05 10:00:00,49.72,49.76,49.43,49.61,70677.0,46.9904,47.0282,46.7164,46.8865,70677.0
2021-02-05 10:30:00,49.64,49.9,49.64,49.88,38607.0,46.9148,47.1606,46.9148,47.1417,38607.0
2021-02-05 11:00:00,49.87,50.18,49.87,50.1,61999.0,47.1322,47.4252,47.1322,47.3496,61999.0
2021-02-05 11:30:00,50.12,50.29,49.96,50.23,29529.0,47.3685,47.5291,47.2173,47.4724,29529.0
2021-02-05 12:00:00,50.25,50.43,50.19,50.37,23251.0,47.4913,47.6615,47.4346,47.6048,23251.0
2021-02-05 12:30:00,50.36,50.45,50.22,50.41,25889.0,47.5953,47.6804,47.463,47.6426,25889.0
2021-02-05 13:00:00,50.4,50.53,50.35,50.48,41304.0,47.6331,47.756,47.5859,47.7087,41304.0
2021-02-05 13:30:00,50.47,50.51,50.19,50.24,51492.0,47.6993,47.7371,47.4346,47.4819,51492.0
2021-02-05 14:00:00,50.26,50.47,50.26,50.47,46765.0,47.5008,47.6993,47.5008,47.6993,46765.0
2021-02-05 14:30:00,50.48,50.51,50.12,50.12,84138.0,47.7087,47.7371,47.3685,47.3685,84138.0
2021-02-05 15:00:00,50.12,50.31,50.09,50.31,61738.0,47.3685,47.548,47.3401,47.548,61738.0
2021-02-05 15:30:00,50.3,50.39,50.22,50.38,223284.0,47.5386,47.6237,47.463,47.6142,223284.0
2021-02-08 09:30:00,51.3,51.3,50.77,51.05,180502.0,48.4837,48.4837,47.9828,48.2474,180502.0
2021-02-08 10:00:00,51.07,51.36,51.02,51.14,71652.0,48.2663,48.5404,48.2191,48.3325,71652.0
2021-02-08 10:30:00,51.14,51.4,51.14,51.34,73195.0,48.3325,48.5782,48.3325,48.5215,73195.0
2021-02-08 11:00:00,51.35,51.54,51.35,51.52,68286.0,48.531,48.7105,48.531,48.6916,68286.0
2021-02-08 11:30:00,51.52,51.58,51.28,51.57,62253.0,48.6916,48.7483,48.4648,48.7389,62253.0
2021-02-08 12:00:00,51.58,51.64,51.48,51.49,43595.0,48.7483,48.805,48.6538,48.6633,43595.0
2021-02-08 12:30:00,51.47,51.54,51.18,51.28,25994.0,48.6444,48.7105,48.3703,48.4648,25994.0
2021-02-08 13:00:00,51.26,51.27,51.11,51.18,49865.0,48.4459,48.4553,48.3041,48.3703,49865.0
2021-02-08 13:30:00,51.16,51.21,51.02,51.1,39935.0,48.3514,48.3986,48.2191,48.2947,39935.0
2021-02-08 14:00:00,51.1,51.15,51.02,51.03,28769.0,48.2947,48.3419,48.2191,48.2285,28769.0
2021-02-08 14:30:00,51.03,51.18,50.96,51.11,53035.0,48.2285,48.3703,48.1624,48.3041,53035.0
2021-02-08 15:00:00,51.08,51.43,51.08,51.4,43180.0,48.2758,48.6066,48.2758,48.5782,43180.0
2021-02-08 15:30:00,51.41,51.46,51.05,51.19,105532.0,48.5877,48.6349,48.2474,48.3797,105532.0
2021-02-09 09:30:00,51.49,51.49,50.62,51.09,223157.0,48.6633,48.6633,47.841,48.2852,223157.0
2021-02-09 10:00:00,51.05,51.49,51.05,51.43,59355.0,48.2474,48.6633,48.2474,48.6066,59355.0
2021-02-09 10:30:00,51.39,51.41,50.89,50.93,32603.0,48.5688,48.5877,48.0962,48.134,32603.0
2021-02-09 11:00:00,50.94,50.98,50.82,50.83,25460.0,48.1435,48.1813,48.03,48.0395,25460.0
2021-02-09 11:30:00,50.81,50.83,50.42,50.44,122213.0,48.0206,48.0395,47.652,47.6709,122213.0
2021-02-09 12:00:00,50.43,50.68,50.39,50.54,55939.0,47.6615,47.8977,47.6237,47.7654,55939.0
2021-02-09 12:30:00,50.55,50.75,50.52,50.73,26281.0,47.7749,47.9639,47.7465,47.945,26281.0
2021-02-09 13:00:00,50.74,50.82,50.64,50.68,24329.0,47.9544,48.03,47.8599,47.8977,24329.0
2021-02-09 13:30:00,50.65,50.69,50.58,50.64,12672.0,47.8694,47.9072,47.8032,47.8599,12672.0
2021-02-09 14:00:00,50.65,50.84,50.61,50.76,32807.0,47.8694,48.049,47.8316,47.9733,32807.0
2021-02-09 14:30:00,50.77,50.93,50.74,50.93,15264.0,47.9828,48.134,47.9544,48.134,15264.0
2021-02-09 15:00:00,50.92,51.02,50.81,50.84,38938.0,48.1246,48.2191,48.0206,48.049,38938.0
2021-02-09 15:30:00,50.83,50.99,50.81,50.84,112751.0,48.0395,48.1907,48.0206,48.049,112751.0
2021-02-10 09:30:00,51.67,51.67,51.01,51.11,138146.0,48.8334,48.8334,48.2096,48.3041,138146.0
2021-02-10 10:00:00,51.11,51.24,50.65,50.86,54798.0,48.3041,48.427,47.8694,48.0679,54798.0
2021-02-10 10:30:00,50.89,50.92,50.4,50.7,67630.0,48.0962,48.1246,47.6331,47.9166,67630.0
2021-02-10 11:00:00,50.7,50.74,50.52,50.69,38787.0,47.9166,47.9544,47.7465,47.9072,38787.0
2021-02-10 11:30:00,50.68,50.9,50.68,50.84,29753.0,47.8977,48.1057,47.8977,48.049,29753.0
2021-02-10 12:00:00,50.79,50.8,50.58,50.79,33054.0,48.0017,48.0111,47.8032,48.0017,33054.0
2021-02-10 12:30:00,50.75,50.92,50.69,50.87,14618.0,47.9639,48.1246,47.9072,48.0773,14618.0
2021-02-10 13:00:00,50.88,50.92,50.85,50.9,14344.0,48.0868,48.1246,48.0584,48.1057,14344.0
2021-02-10 13:30:00,50.86,50.96,50.79,50.94,17945.0,48.0679,48.1624,48.0017,48.1435,17945.0
2021-02-10 14:00:00,50.94,51.03,50.91,51.0,15982.0,48.1435,48.2285,48.1151,48.2002,15982.0
2021-02-10 14:30:00,51.04,51.24,51.03,51.12,37924.0,48.238,48.427,48.2285,48.3136,37924.0
2021-02-10 15:00:00,51.13,51.13,50.84,50.92,41552.0,48.323,48.323,48.049,48.1246,41552.0
2021-02-10 15:30:00,50.92,51.03,50.82,51.02,64655.0,48.1246,48.2285,48.03,48.2191,64655.0
2021-02-11 09:30:00,51.2,51.46,50.9,51.3,126639.0,48.3892,48.6349,48.1057,48.4837,126639.0
2021-02-11 10:00:00,51.22,51.29,51.01,51.18,53250.0,48.4081,48.4742,48.2096,48.3703,53250.0
2021-02-11 10:30:00,51.2,51.43,51.06,51.11,37957.0,48.3892,48.6066,48.2569,48.3041,37957.0
2021-02-11 11:00:00,51.11,51.21,51.0,51.02,35693.0,48.3041,48.3986,48.2002,48.2191,35693.0
2021-02-11 11:30:00,51.0,51.01,50.64,50.7,46073.0,48.2002,48.2096,47.8599,47.9166,46073.0
2021-02-11 12:00:00,50.67,50.71,49.82,49.92,118037.0,47.8883,47.9261,47.0849,47.1795,118037.0
2021-02-11 12:30:00,49.85,50.19,49.76,50.18,88607.0,47.1133,47.4346,47.0282,47.4252,88607.0
2021-02-11 13:00:00,50.17,50.27,50.07,50.21,23702.0,47.4157,47.5102,47.3212,47.4535,23702.0
2021-02-11 13:30:00,50.19,50.22,50.09,50.13,33500.0,47.4346,47.463,47.3401,47.3779,33500.0
2021-02-11 14:00:00,50.12,50.12,49.83,49.94,41904.0,47.3685,47.3685,47.0944,47.1984,41904.0
2021-02-11 14:30:00,49.93,50.13,49.82,50.13,42463.0,47.1889,47.3779,47.0849,47.3779,42463.0
2021-02-11 15:00:00,50.13,50.33,50.07,50.26,84796.0,47.3779,47.5669,47.3212,47.5008,84796.0
2021-02-11 15:30:00,50.26,50.26,50.01,50.1,200233.0,47.5008,47.5008,47.2645,47.3496,200233.0
2021-02-12 09:30:00,49.63,49.82,49.26,49.7,130376.0,46.9054,47.0849,46.5557,46.9715,130376.0
2021-02-12 10:00:00,49.76,49.99,49.63,49.95,29967.0,47.0282,47.2456,46.9054,47.2078,29967.0
2021-02-12 10:30:00,49.92,50.63,49.85,50.63,63836.0,47.1795,47.8505,47.1133,47.8505,63836.0
2021-02-12 11:00:00,50.65,50.88,50.46,50.73,58037.0,47.8694,48.0868,47.6898,47.945,58037.0
2021-02-12 11:30:00,50.72,50.8,50.6,50.62,23158.0,47.9355,48.0111,47.8221,47.841,23158.0
2021-02-12 12:00:00,50.62,51.0,50.59,50.95,53241.0,47.841,48.2002,47.8127,48.1529,53241.0
2021-02-12 12:30:00,50.96,50.97,50.71,50.79,46517.0,48.1624,48.1718,47.9261,48.0017,46517.0
2021-02-12 13:00:00,50.78,50.79,50.52,50.66,27001.0,47.9922,48.0017,47.7465,47.8788,27001.0
2021-02-12 13:30:00,50.68,50.72,50.51,50.55,12611.0,47.8977,47.9355,47.7371,47.7749,12611.0
2021-02-12 14:00:00,50.56,50.62,50.45,50.46,18405.0,47.7843,47.841,47.6804,47.6898,18405.0
2021-02-12 14:30:00,50.46,50.48,50.22,50.22,32279.0,47.6898,47.7087,47.463,47.463,32279.0
2021-02-12 15:00:00,50.24,50.24,49.99,50.1,118959.0,47.4819,47.4819,47.2456,47.3496,118959.0
2021-02-12 15:30:00,50.11,50.33,50.04,50.33,94852.0,47.359,47.5669,47.2929,47.5669,94852.0
2021-02-16 09:30:00,49.15,49.71,49.09,49.36,251760.0,46.4517,46.981,46.395,46.6502,251760.0
2021-02-16 10:00:00,49.37,50.32,49.37,50.26,96411.0,46.6597,47.5575,46.6597,47.5008,96411.0
2021-02-16 10:30:00,50.28,50.37,49.99,50.37,77606.0,47.5197,47.6048,47.2456,47.6048,77606.0
2021-02-16 11:00:00,50.35,50.35,49.87,49.88,25108.0,47.5859,47.5859,47.1322,47.1417,25108.0
2021-02-16 11:30:00,49.85,49.93,49.5,49.55,47598.0,47.1133,47.1889,46.7825,46.8298,47598.0
2021-02-16 12:00:00,49.57,49.7,49.32,49.51,52129.0,46.8487,46.9715,46.6124,46.792,52129.0
2021-02-16 12:30:00,49.52,49.69,49.51,49.66,17211.0,46.8014,46.9621,46.792,46.9337,17211.0
2021-02-16 13:00:00,49.63,49.75,49.6,49.75,20965.0,46.9054,47.0188,46.877,47.0188,20965.0
2021-02-16 13:30:00,49.74,49.74,49.38,49.41,35015.0,47.0093,47.0093,46.6691,46.6975,35015.0
2021-02-16 14:00:00,49.4,49.42,49.22,49.22,76506.0,46.688,46.7069,46.5179,46.5179,76506.0
2021-02-16 14:30:00,49.21,49.52,49.21,49.51,42426.0,46.5084,46.8014,46.5084,46.792,42426.0
2021-02-16 15:00:00,49.51,49.51,49.35,49.36,37261.0,46.792,46.792,46.6408,46.6502,37261.0
2021-02-16 15:30:00,49.34,49.41,49.25,49.27,182901.0,46.6313,46.6975,46.5462,46.5651,182901.0
2021-02-17 09:30:00,48.43,48.43,47.88,48.19,268529.0,45.7713,45.7713,45.2515,45.5444,268529.0
2021-02-17 10:00:00,48.17,48.24,47.99,48.11,88060.0,45.5255,45.5917,45.3554,45.4688,88060.0
2021-02-17 10:30:00,48.1,48.45,48.01,48.31,85234.0,45.4594,45.7902,45.3743,45.6578,85234.0
2021-02-17 11:00:00,48.29,48.3,47.87,47.92,66928.0,45.6389,45.6484,45.242,45.2893,66928.0
2021-02-17 11:30:00,47.91,48.17,47.91,48.12,60572.0,45.2798,45.5255,45.2798,45.4783,60572.0
2021-02-17 12:00:00,48.13,48.33,48.03,48.32,29593.0,45.4877,45.6767,45.3932,45.6673,29593.0
2021-02-17 12:30:00,48.33,48.44,48.28,48.31,42522.0,45.6767,45.7807,45.6295,45.6578,42522.0
2021-02-17 13:00:00,48.31,48.35,48.13,48.18,27335.0,45.6578,45.6956,45.4877,45.535,27335.0
2021-02-17 13:30:00,48.19,48.26,48.09,48.25,47961.0,45.5444,45.6106,45.4499,45.6011,47961.0
2021-02-17 14:00:00,48.24,48.26,47.94,47.96,63179.0,45.5917,45.6106,45.3082,45.3271,63179.0
2021-02-17 14:30:00,47.97,48.06,47.91,48.01,44047.0,45.3365,45.4216,45.2798,45.3743,44047.0
2021-02-17 15:00:00,47.99,48.14,47.96,48.06,66223.0,45.3554,45.4972,45.3271,45.4216,66223.0
2021-02-17 15:30:00,48.06,48.33,48.01,48.18,266548.0,45.4216,45.6767,45.3743,45.535,266548.0
2021-02-18 09:30:00,48.09,48.53,47.78,47.92,217926.0,45.4499,45.8658,45.1569,45.2893,217926.0
2021-02-18 10:00:00,47.92,47.92,47.04,47.22,107967.0,45.2893,45.2893,44.4576,44.6277,107967.0
2021-02-18 10:30:00,47.23,47.8,47.16,47.67,55342.0,44.6371,45.1758,44.571,45.053,55342.0
2021-02-18 11:00:00,47.7,47.96,47.59,47.84,71246.0,45.0813,45.3271,44.9774,45.2136,71246.0
2021-02-18 11:30:00,47.83,47.98,47.64,47.97,55579.0,45.2042,45.346,45.0246,45.3365,55579.0
2021-02-18 12:00:00,47.99,48.03,47.76,47.98,32432.0,45.3554,45.3932,45.138,45.346,32432.0
2021-02-18 12:30:00,47.99,48.0,47.77,47.78,28151.0,45.3554,45.3649,45.1475,45.1569,28151.0
2021-02-18 13:00:00,47.76,47.76,47.44,47.66,93275.0,45.138,45.138,44.8356,45.0435,93275.0
2021-02-18 13:30:00,47.64,47.68,47.5,47.5,28592.0,45.0246,45.0624,44.8923,44.8923,28592.0
2021-02-18 14:00:00,47.49,47.61,47.44,47.58,39437.0,44.8829,44.9963,44.8356,44.9679,39437.0
2021-02-18 14:30:00,47.6,47.6,47.34,47.41,19997.0,44.9868,44.9868,44.7411,44.8073,19997.0
2021-02-18 15:00:00,47.4,47.41,47.29,47.35,34537.0,44.7978,44.8073,44.6938,44.7505,34537.0
2021-02-18 15:30:00,47.34,47.44,47.22,47.32,170128.0,44.7411,44.8356,44.6277,44.7222,170128.0
2021-02-19 09:30:00,47.7,48.13,47.44,47.95,145300.0,45.0813,45.4877,44.8356,45.3176,145300.0
2021-02-19 10:00:00,47.94,48.02,47.49,47.55,74405.0,45.3082,45.3838,44.8829,44.9396,74405.0
2021-02-19 10:30:00,47.55,47.89,47.53,47.88,33278.0,44.9396,45.2609,44.9207,45.2515,33278.0
2021-02-19 11:00:00,47.89,47.9,47.71,47.72,24457.0,45.2609,45.2704,45.0908,45.1002,24457.0
2021-02-19 11:30:00,47.74,47.79,47.44,47.49,40917.0,45.1191,45.1664,44.8356,44.8829,40917.0
2021-02-19 12:00:00,47.49,47.65,47.42,47.62,35243.0,44.8829,45.0341,44.8167,45.0057,35243.0
2021-02-19 12:30:00,47.59,47.68,47.31,47.46,29592.0,44.9774,45.0624,44.7127,44.8545,29592.0
2021-02-19 13:00:00,47.43,47.45,47.22,47.31,50117.0,44.8262,44.8451,44.6277,44.7127,50117.0
2021-02-19 13:30:00,47.29,47.44,47.2,47.36,42682.0,44.6938,44.8356,44.6088,44.76,42682.0
2021-02-19 14:00:00,47.35,47.49,47.3,47.38,33758.0,44.7505,44.8829,44.7033,44.7789,33758.0
2021-02-19 14:30:00,47.4,47.53,47.37,47.46,50381.0,44.7978,44.9207,44.7694,44.8545,50381.0
2021-02-19 15:00:00,47.46,47.58,47.39,47.53,71507.0,44.8545,44.9679,44.7884,44.9207,71507.0
2021-02-19 15:30:00,47.53,47.63,47.5,47.54,205379.0,44.9207,45.0152,44.8923,44.9301,205379.0
2021-02-22 09:30:00,48.29,49.16,48.2,49.01,228332.0,45.6389,46.4612,45.5539,46.3194,228332.0
2021-02-22 10:00:00,49.01,49.29,48.92,49.27,224676.0,46.3194,46.584,46.2344,46.5651,224676.0
2021-02-22 10:30:00,49.25,49.62,49.17,49.53,143986.0,46.5462,46.8959,46.4706,46.8109,143986.0
2021-02-22 11:00:00,49.55,50.0,49.51,49.92,267379.0,46.8298,47.2551,46.792,47.1795,267379.0
2021-02-22 11:30:00,49.92,49.95,49.64,49.92,87128.0,47.1795,47.2078,46.9148,47.1795,87128.0
2021-02-22 12:00:00,49.94,50.09,49.88,50.03,96344.0,47.1984,47.3401,47.1417,47.2834,96344.0
2021-02-22 12:30:00,50.04,50.11,49.88,50.11,83997.0,47.2929,47.359,47.1417,47.359,83997.0
2021-02-22 13:00:00,50.12,50.31,50.1,50.27,103223.0,47.3685,47.548,47.3496,47.5102,103223.0
2021-02-22 13:30:00,50.28,50.38,50.23,50.24,89972.0,47.5197,47.6142,47.4724,47.4819,89972.0
2021-02-22 14:00:00,50.26,50.39,50.18,50.37,95181.0,47.5008,47.6237,47.4252,47.6048,95181.0
2021-02-22 14:30:00,50.38,50.65,50.34,50.59,133618.0,47.6142,47.8694,47.5764,47.8127,133618.0
2021-02-22 15:00:00,50.57,50.6,50.42,50.44,110833.0,47.7938,47.8221,47.652,47.6709,110833.0
2021-02-22 15:30:00,50.44,50.49,50.17,50.29,371768.0,47.6709,47.7182,47.4157,47.5291,371768.0
2021-02-23 09:30:00,49.71,49.71,47.91,48.52,208705.0,46.981,46.981,45.2798,45.8563,208705.0
2021-02-23 10:00:00,48.52,49.41,48.49,49.41,119825.0,45.8563,46.6975,45.828,46.6975,119825.0
2021-02-23 10:30:00,49.41,49.59,49.11,49.17,61635.0,46.6975,46.8676,46.4139,46.4706,61635.0
2021-02-23 11:00:00,49.18,49.19,48.7,48.74,56275.0,46.4801,46.4895,46.0264,46.0642,56275.0
2021-02-23 11:30:00,48.76,49.26,48.76,49.23,83378.0,46.0831,46.5557,46.0831,46.5273,83378.0
2021-02-23 12:00:00,49.22,49.41,49.06,49.25,46465.0,46.5179,46.6975,46.3667,46.5462,46465.0
2021-02-23 12:30:00,49.17,49.24,48.82,48.88,23024.0,46.4706,46.5368,46.1398,46.1966,23024.0
2021-02-23 13:00:00,48.8,49.01,48.8,48.91,16542.0,46.1209,46.3194,46.1209,46.2249,16542.0
2021-02-23 13:30:00,48.86,48.91,48.65,48.88,39909.0,46.1777,46.2249,45.9792,46.1966,39909.0
2021-02-23 14:00:00,48.85,49.07,48.79,49.07,32719.0,46.1682,46.3761,46.1115,46.3761,32719.0
2021-02-23 14:30:00,49.05,49.25,48.99,49.17,21096.0,46.3572,46.5462,46.3005,46.4706,21096.0
2021-02-23 15:00:00,49.17,49.38,49.05,49.34,32812.0,46.4706,46.6691,46.3572,46.6313,32812.0
2021-02-23 15:30:00,49.35,49.39,49.14,49.31,127255.0,46.6408,46.6786,46.4423,46.6029,127255.0
2021-02-24 09:30:00,48.48,48.97,48.15,48.61,144205.0,45.8185,46.2816,45.5066,45.9414,144205.0
2021-02-24 10:00:00,48.59,49.47,48.58,49.26,68607.0,45.9225,46.7542,45.913,46.5557,68607.0
2021-02-24 10:30:00,49.26,49.72,49.11,49.65,28517.0,46.5557,46.9904,46.4139,46.9243,28517.0
2021-02-24 11:00:00,49.75,50.06,49.63,49.88,49092.0,47.0188,47.3118,46.9054,47.1417,49092.0
2021-02-24 11:30:00,49.89,50.32,49.87,50.22,39456.0,47.1511,47.5575,47.1322,47.463,39456.0
2021-02-24 12:00:00,50.23,50.34,50.05,50.08,30024.0,47.4724,47.5764,47.3023,47.3307,30024.0
2021-02-24 12:30:00,50.06,50.12,49.86,49.86,14326.0,47.3118,47.3685,47.1228,47.1228,14326.0
2021-02-24 13:00:00,49.85,50.1,49.64,50.04,23568.0,47.1133,47.3496,46.9148,47.2929,23568.0
2021-02-24 13:30:00,50.11,50.15,49.93,50.14,12983.0,47.359,47.3968,47.1889,47.3874,12983.0
2021-02-24 14:00:00,50.09,50.37,50.09,50.23,35682.0,47.3401,47.6048,47.3401,47.4724,35682.0
2021-02-24 14:30:00,50.23,50.31,50.09,50.2,32525.0,47.4724,47.548,47.3401,47.4441,32525.0
2021-02-24 15:00:00,50.22,50.32,50.16,50.24,29199.0,47.463,47.5575,47.4063,47.4819,29199.0
2021-02-24 15:30:00,50.25,50.29,50.07,50.1,158539.0,47.4913,47.5291,47.3212,47.3496,158539.0
2021-02-25 09:30:00,48.89,49.79,48.89,49.28,164207.0,46.206,47.0566,46.206,46.5746,164207.0
2021-02-25 10:00:00,49.3,49.31,48.76,48.81,93954.0,46.5935,46.6029,46.0831,46.1304,93954.0
2021-02-25 10:30:00,48.81,48.81,48.2,48.49,167487.0,46.1304,46.1304,45.5539,45.828,167487.0
2021-02-25 11:00:00,48.49,48.67,48.37,48.59,68245.0,45.828,45.9981,45.7146,45.9225,68245.0
2021-02-25 11:30:00,48.58,48.67,48.26,48.45,86243.0,45.913,45.9981,45.6106,45.7902,86243.0
2021-02-25 12:00:00,48.43,48.53,48.0,48.07,72754.0,45.7713,45.8658,45.3649,45.431,72754.0
2021-02-25 12:30:00,48.06,48.15,47.58,47.68,135833.0,45.4216,45.5066,44.9679,45.0624,135833.0
2021-02-25 13:00:00,47.63,47.88,47.36,47.75,187168.0,45.0152,45.2515,44.76,45.1286,187168.0
2021-02-25 13:30:00,47.76,47.8,47.46,47.73,112609.0,45.138,45.1758,44.8545,45.1097,112609.0
2021-02-25 14:00:00,47.74,48.05,47.7,47.96,64139.0,45.1191,45.4121,45.0813,45.3271,64139.0
2021-02-25 14:30:00,47.96,47.97,47.75,47.78,42905.0,45.3271,45.3365,45.1286,45.1569,42905.0
2021-02-25 15:00:00,47.76,47.83,47.47,47.55,115015.0,45.138,45.2042,44.864,44.9396,115015.0
2021-02-25 15:30:00,47.55,47.83,47.42,47.51,368237.0,44.9396,45.2042,44.8167,44.9018,368237.0
2021-02-26 09:30:00,47.35,47.51,46.16,46.16,233295.0,44.7505,44.9018,43.6259,43.6259,233295.0
2021-02-26 10:00:00,46.22,46.22,45.08,45.2,252288.0,43.6826,43.6826,42.6052,42.7186,252288.0
2021-02-26 10:30:00,45.21,46.09,45.07,45.89,192167.0,42.728,43.5597,42.5957,43.3707,192167.0
2021-02-26 11:00:00,45.85,46.0,45.48,45.64,139909.0,43.3329,43.4747,42.9832,43.1344,139909.0
2021-02-26 11:30:00,45.67,46.13,45.56,45.66,71554.0,43.1628,43.5975,43.0588,43.1533,71554.0
2021-02-26 12:00:00,45.67,45.99,45.57,45.61,73951.0,43.1628,43.4652,43.0683,43.1061,73951.0
2021-02-26 12:30:00,45.61,45.88,45.58,45.79,61901.0,43.1061,43.3612,43.0777,43.2762,61901.0
2021-02-26 13:00:00,45.8,46.16,45.71,46.14,59705.0,43.2856,43.6259,43.2006,43.607,59705.0
2021-02-26 13:30:00,46.16,46.17,45.78,45.9,49173.0,43.6259,43.6353,43.2667,43.3802,49173.0
2021-02-26 14:00:00,45.91,45.99,45.71,45.76,150973.0,43.3896,43.4652,43.2006,43.2478,150973.0
2021-02-26 14:30:00,45.73,45.92,45.71,45.71,45153.0,43.2195,43.3991,43.2006,43.2006,45153.0
2021-02-26 15:00:00,45.7,45.84,45.68,45.84,90912.0,43.1911,43.3234,43.1722,43.3234,90912.0
2021-02-26 15:30:00,45.84,46.02,45.73,45.76,241280.0,43.3234,43.4936,43.2195,43.2478,241280.0
2021-03-01 09:30:00,46.54,46.74,46.06,46.32,238862.0,43.985,44.174,43.5314,43.7771,238862.0
2021-03-01 10:00:00,46.31,46.47,46.07,46.08,37020.0,43.7676,43.9189,43.5408,43.5503,37020.0
2021-03-01 10:30:00,46.01,46.3,45.97,45.97,29105.0,43.4841,43.7582,43.4463,43.4463,29105.0
2021-03-01 11:00:00,45.98,46.16,45.75,45.79,38675.0,43.4558,43.6259,43.2384,43.2762,38675.0
2021-03-01 11:30:00,45.81,45.89,45.53,45.61,33573.0,43.2951,43.3707,43.0305,43.1061,33573.0
2021-03-01 12:00:00,45.65,45.71,45.25,45.25,22440.0,43.1439,43.2006,42.7658,42.7658,22440.0
2021-03-01 12:30:00,45.24,45.33,45.08,45.12,35453.0,42.7564,42.8414,42.6052,42.643,35453.0
2021-03-01 13:00:00,45.1,45.15,44.87,45.08,62363.0,42.6241,42.6713,42.4067,42.6052,62363.0
2021-03-01 13:30:00,45.1,45.1,44.94,45.04,34499.0,42.6241,42.6241,42.4729,42.5674,34499.0
2021-03-01 14:00:00,45.06,45.08,44.91,44.97,25033.0,42.5863,42.6052,42.4445,42.5012,25033.0
2021-03-01 14:30:00,44.97,45.14,44.95,45.1,30053.0,42.5012,42.6619,42.4823,42.6241,30053.0
2021-03-01 15:00:00,45.08,45.19,44.94,45.08,44007.0,42.6052,42.7091,42.4729,42.6052,44007.0
2021-03-01 15:30:00,45.09,45.17,44.92,44.98,190820.0,42.6146,42.6902,42.454,42.5107,190820.0
2021-03-02 09:30:00,45.11,45.65,45.1,45.5,155645.0,42.6335,43.1439,42.6241,43.0021,155645.0
2021-03-02 10:00:00,45.48,45.81,45.46,45.71,69663.0,42.9832,43.2951,42.9643,43.2006,69663.0
2021-03-02 10:30:00,45.66,45.71,45.46,45.71,64860.0,43.1533,43.2006,42.9643,43.2006,64860.0
2021-03-02 11:00:00,45.69,46.0,45.63,45.95,59273.0,43.1817,43.4747,43.125,43.4274,59273.0
2021-03-02 11:30:00,45.95,46.6,45.89,46.35,122351.0,43.4274,44.0417,43.3707,43.8054,122351.0
2021-03-02 12:00:00,46.35,46.65,46.21,46.65,50346.0,43.8054,44.089,43.6731,44.089,50346.0
2021-03-02 12:30:00,46.65,46.83,46.55,46.67,65932.0,44.089,44.2591,43.9945,44.1079,65932.0
2021-03-02 13:00:00,46.67,46.71,46.4,46.55,34831.0,44.1079,44.1457,43.8527,43.9945,34831.0
2021-03-02 13:30:00,46.57,46.85,46.57,46.81,46202.0,44.0134,44.278,44.0134,44.2402,46202.0
2021-03-02 14:00:00,46.82,46.85,46.41,46.45,41100.0,44.2496,44.278,43.8622,43.9,41100.0
2021-03-02 14:30:00,46.44,46.77,46.43,46.69,41912.0,43.8905,44.2024,43.8811,44.1268,41912.0
2021-03-02 15:00:00,46.65,46.81,46.59,46.67,87780.0,44.089,44.2402,44.0323,44.1079,87780.0
2021-03-02 15:30:00,46.67,46.77,46.47,46.53,240540.0,44.1079,44.2024,43.9189,43.9756,240540.0
2021-03-03 09:30:00,45.67,45.77,45.1,45.16,167009.0,43.1628,43.2573,42.6241,42.6808,167009.0
2021-03-03 10:00:00,45.19,45.35,44.84,44.94,101558.0,42.7091,42.8603,42.3783,42.4729,101558.0
2021-03-03 10:30:00,44.9,45.15,44.38,45.15,102696.0,42.435,42.6713,41.9436,42.6713,102696.0
2021-03-03 11:00:00,45.16,45.81,45.15,45.59,76152.0,42.6808,43.2951,42.6713,43.0872,76152.0
2021-03-03 11:30:00,45.6,45.75,45.45,45.51,25578.0,43.0966,43.2384,42.9549,43.0116,25578.0
2021-03-03 12:00:00,45.47,45.63,45.35,45.35,20161.0,42.9738,43.125,42.8603,42.8603,20161.0
2021-03-03 12:30:00,45.36,45.6,45.36,45.38,38359.0,42.8698,43.0966,42.8698,42.8887,38359.0
2021-03-03 13:00:00,45.39,45.57,45.39,45.45,18813.0,42.8981,43.0683,42.8981,42.9549,18813.0
2021-03-03 13:30:00,45.44,45.88,45.39,45.73,54921.0,42.9454,43.3612,42.8981,43.2195,54921.0
2021-03-03 14:00:00,45.73,45.79,45.3,45.31,39968.0,43.2195,43.2762,42.8131,42.8225,39968.0
2021-03-03 14:30:00,45.32,45.44,45.16,45.35,53238.0,42.832,42.9454,42.6808,42.8603,53238.0
2021-03-03 15:00:00,45.37,45.46,45.17,45.22,69812.0,42.8792,42.9643,42.6902,42.7375,69812.0
2021-03-03 15:30:00,45.21,45.44,45.13,45.3,149250.0,42.728,42.9454,42.6524,42.8131,149250.0
2021-03-04 09:30:00,45.43,45.96,45.0,45.13,272116.0,42.936,43.4369,42.5296,42.6524,272116.0
2021-03-04 10:00:00,45.16,45.62,44.71,45.57,67035.0,42.6808,43.1155,42.2555,43.0683,67035.0
2021-03-04 10:30:00,45.56,46.33,45.52,46.13,123163.0,43.0588,43.7865,43.021,43.5975,123163.0
2021-03-04 11:00:00,46.15,46.41,46.08,46.35,79228.0,43.6164,43.8622,43.5503,43.8054,79228.0
2021-03-04 11:30:00,46.35,46.47,46.17,46.22,44295.0,43.8054,43.9189,43.6353,43.6826,44295.0
2021-03-04 12:00:00,46.27,46.48,45.34,45.57,125326.0,43.7298,43.9283,42.8509,43.0683,125326.0
2021-03-04 12:30:00,45.57,45.65,44.9,44.92,96499.0,43.0683,43.1439,42.435,42.454,96499.0
2021-03-04 13:00:00,44.9,45.39,44.84,45.22,71767.0,42.435,42.8981,42.3783,42.7375,71767.0
2021-03-04 13:30:00,45.14,45.14,44.13,44.15,61813.0,42.6619,42.6619,41.7073,41.7262,61813.0
2021-03-04 14:00:00,44.13,45.04,44.13,45.0,72724.0,41.7073,42.5674,41.7073,42.5296,72724.0
2021-03-04 14:30:00,45.0,45.35,44.76,45.26,51243.0,42.5296,42.8603,42.3027,42.7753,51243.0
2021-03-04 15:00:00,45.27,45.27,44.93,45.19,46582.0,42.7847,42.7847,42.4634,42.7091,46582.0
2021-03-04 15:30:00,45.19,45.29,45.02,45.02,133205.0,42.7091,42.8036,42.5485,42.5485,133205.0
2021-03-05 09:30:00,45.24,45.36,44.36,44.69,200137.0,42.7564,42.8698,41.9247,42.2366,200137.0
2021-03-05 10:00:00,44.71,45.34,44.68,44.94,114266.0,42.2555,42.8509,42.2271,42.4729,114266.0
2021-03-05 10:30:00,44.95,45.1,44.43,44.45,76323.0,42.4823,42.6241,41.9909,42.0098,76323.0
2021-03-05 11:00:00,44.46,44.61,44.0,44.11,63070.0,42.0192,42.161,41.5845,41.6884,63070.0
2021-03-05 11:30:00,44.15,44.39,44.03,44.38,61900.0,41.7262,41.953,41.6128,41.9436,61900.0
2021-03-05 12:00:00,44.38,44.92,44.31,44.86,58426.0,41.9436,42.454,41.8774,42.3972,58426.0
2021-03-05 12:30:00,44.83,45.06,44.71,45.06,39898.0,42.3689,42.5863,42.2555,42.5863,39898.0
2021-03-05 13:00:00,45.06,45.35,44.9,45.25,52385.0,42.5863,42.8603,42.435,42.7658,52385.0
2021-03-05 13:30:00,45.32,45.44,45.11,45.25,48628.0,42.832,42.9454,42.6335,42.7658,48628.0
2021-03-05 14:00:00,45.32,45.35,45.08,45.3,29821.0,42.832,42.8603,42.6052,42.8131,29821.0
2021-03-05 14:30:00,45.32,45.59,45.32,45.57,33084.0,42.832,43.0872,42.832,43.0683,33084.0
2021-03-05 15:00:00,45.56,45.6,45.34,45.54,55187.0,43.0588,43.0966,42.8509,43.0399,55187.0
2021-03-05 15:30:00,45.56,45.69,45.51,45.56,171211.0,43.0588,43.1817,43.0116,43.0588,171211.0
2021-03-08 09:30:00,45.13,45.51,44.79,45.03,184708.0,42.6524,43.0116,42.3311,42.5579,184708.0
2021-03-08 10:00:00,45.08,45.53,44.96,45.29,94524.0,42.6052,43.0305,42.4918,42.8036,94524.0
2021-03-08 10:30:00,45.34,45.45,45.06,45.17,78209.0,42.8509,42.9549,42.5863,42.6902,78209.0
2021-03-08 11:00:00,45.24,45.44,45.11,45.17,35266.0,42.7564,42.9454,42.6335,42.6902,35266.0
2021-03-08 11:30:00,45.16,45.16,44.83,44.83,30281.0,42.6808,42.6808,42.3689,42.3689,30281.0
2021-03-08 12:00:00,44.84,44.94,44.62,44.81,81824.0,42.3783,42.4729,42.1704,42.35,81824.0
2021-03-08 12:30:00,44.82,45.01,44.69,44.82,14067.0,42.3594,42.539,42.2366,42.3594,14067.0
2021-03-08 13:00:00,44.82,45.02,44.78,45.0,13321.0,42.3594,42.5485,42.3216,42.5296,13321.0
2021-03-08 13:30:00,45.02,45.11,44.76,44.82,27212.0,42.5485,42.6335,42.3027,42.3594,27212.0
2021-03-08 14:00:00,44.8,45.27,44.76,45.23,37522.0,42.3405,42.7847,42.3027,42.7469,37522.0
2021-03-08 14:30:00,45.27,45.37,45.16,45.31,45844.0,42.7847,42.8792,42.6808,42.8225,45844.0
2021-03-08 15:00:00,45.3,45.3,44.96,45.01,35932.0,42.8131,42.8131,42.4918,42.539,35932.0
2021-03-08 15:30:00,44.99,45.08,44.65,44.78,125724.0,42.5201,42.6052,42.1988,42.3216,125724.0
2021-03-09 09:30:00,46.54,47.18,46.45,46.74,306230.0,43.985,44.5899,43.9,44.174,306230.0
2021-03-09 10:00:00,46.76,46.87,46.27,46.27,94561.0,44.1929,44.2969,43.7298,43.7298,94561.0
2021-03-09 10:30:00,46.25,46.31,45.89,46.09,67335.0,43.7109,43.7676,43.3707,43.5597,67335.0
2021-03-09 11:00:00,46.07,46.3,45.99,46.24,29694.0,43.5408,43.7582,43.4652,43.7015,29694.0
2021-03-09 11:30:00,46.25,46.25,45.93,45.94,70315.0,43.7109,43.7109,43.4085,43.418,70315.0
2021-03-09 12:00:00,45.95,46.15,45.95,46.12,24610.0,43.4274,43.6164,43.4274,43.5881,24610.0
2021-03-09 12:30:00,46.12,46.43,46.11,46.42,24448.0,43.5881,43.8811,43.5786,43.8716,24448.0
2021-03-09 13:00:00,46.43,46.54,46.33,46.4,26514.0,43.8811,43.985,43.7865,43.8527,26514.0
2021-03-09 13:30:00,46.4,46.54,46.31,46.32,22343.0,43.8527,43.985,43.7676,43.7771,22343.0
2021-03-09 14:00:00,46.32,46.57,46.23,46.48,37034.0,43.7771,44.0134,43.692,43.9283,37034.0
2021-03-09 14:30:00,46.52,46.77,46.52,46.64,29044.0,43.9661,44.2024,43.9661,44.0795,29044.0
2021-03-09 15:00:00,46.68,46.75,46.57,46.59,83935.0,44.1173,44.1835,44.0134,44.0323,83935.0
2021-03-09 15:30:00,46.6,46.63,46.27,46.4,224550.0,44.0417,44.0701,43.7298,43.8527,224550.0
2021-03-10 09:30:00,46.62,46.62,46.02,46.43,207440.0,44.0606,44.0606,43.4936,43.8811,207440.0
2021-03-10 10:00:00,46.43,46.68,46.16,46.16,65720.0,43.8811,44.1173,43.6259,43.6259,65720.0
2021-03-10 10:30:00,46.21,46.58,46.12,46.57,46088.0,43.6731,44.0228,43.5881,44.0134,46088.0
2021-03-10 11:00:00,46.6,46.6,46.25,46.45,61378.0,44.0417,44.0417,43.7109,43.9,61378.0
2021-03-10 11:30:00,46.46,46.47,46.21,46.31,45467.0,43.9094,43.9189,43.6731,43.7676,45467.0
2021-03-10 12:00:00,46.36,46.39,46.26,46.37,14869.0,43.8149,43.8433,43.7204,43.8243,14869.0
2021-03-10 12:30:00,46.41,46.53,46.33,46.46,16681.0,43.8622,43.9756,43.7865,43.9094,16681.0
2021-03-10 13:00:00,46.44,46.61,46.12,46.61,51104.0,43.8905,44.0512,43.5881,44.0512,51104.0
2021-03-10 13:30:00,46.62,46.66,46.37,46.5,16556.0,44.0606,44.0984,43.8243,43.9472,16556.0
2021-03-10 14:00:00,46.45,46.72,46.45,46.63,21051.0,43.9,44.1551,43.9,44.0701,21051.0
2021-03-10 14:30:00,46.65,46.65,46.43,46.43,32392.0,44.089,44.089,43.8811,43.8811,32392.0
2021-03-10 15:00:00,46.44,46.61,46.44,46.61,22153.0,43.8905,44.0512,43.8905,44.0512,22153.0
2021-03-10 15:30:00,46.62,46.63,46.34,46.4,125053.0,44.0606,44.0701,43.796,43.8527,125053.0
2021-03-11 09:30:00,46.75,47.35,46.71,46.78,150466.0,44.1835,44.7505,44.1457,44.2118,150466.0
2021-03-11 10:00:00,46.78,47.01,46.44,46.65,59074.0,44.2118,44.4292,43.8905,44.089,59074.0
2021-03-11 10:30:00,46.64,46.92,46.53,46.84,32265.0,44.0795,44.3442,43.9756,44.2685,32265.0
2021-03-11 11:00:00,46.83,46.85,46.48,46.68,30325.0,44.2591,44.278,43.9283,44.1173,30325.0
2021-03-11 11:30:00,46.65,46.84,46.58,46.76,20112.0,44.089,44.2685,44.0228,44.1929,20112.0
2021-03-11 12:00:00,46.79,46.94,46.77,46.93,15064.0,44.2213,44.3631,44.2024,44.3536,15064.0
2021-03-11 12:30:00,47.0,47.05,46.87,46.89,15633.0,44.4198,44.467,44.2969,44.3158,15633.0
2021-03-11 13:00:00,46.94,47.17,46.85,46.88,21972.0,44.3631,44.5804,44.278,44.3063,21972.0
2021-03-11 13:30:00,46.87,46.94,46.69,46.87,21733.0,44.2969,44.3631,44.1268,44.2969,21733.0
2021-03-11 14:00:00,46.89,47.01,46.79,46.93,17161.0,44.3158,44.4292,44.2213,44.3536,17161.0
2021-03-11 14:30:00,46.96,47.01,46.86,46.94,23311.0,44.382,44.4292,44.2874,44.3631,23311.0
2021-03-11 15:00:00,46.92,46.98,46.83,46.95,48590.0,44.3442,44.4009,44.2591,44.3725,48590.0
2021-03-11 15:30:00,46.96,47.21,46.91,47.13,141636.0,44.382,44.6182,44.3347,44.5426,141636.0
2021-03-12 09:30:00,45.84,46.62,45.64,46.53,210653.0,43.3234,44.0606,43.1344,43.9756,210653.0
2021-03-12 10:00:00,46.52,46.59,46.08,46.18,45056.0,43.9661,44.0323,43.5503,43.6448,45056.0
2021-03-12 10:30:00,46.2,46.66,46.19,46.54,27938.0,43.6637,44.0984,43.6542,43.985,27938.0
2021-03-12 11:00:00,46.49,46.89,46.4,46.88,35855.0,43.9378,44.3158,43.8527,44.3063,35855.0
2021-03-12 11:30:00,46.85,47.19,46.82,47.1,27192.0,44.278,44.5993,44.2496,44.5143,27192.0
2021-03-12 12:00:00,47.12,47.22,46.92,47.0,24911.0,44.5332,44.6277,44.3442,44.4198,24911.0
2021-03-12 12:30:00,47.01,47.22,46.93,47.12,50700.0,44.4292,44.6277,44.3536,44.5332,50700.0
2021-03-12 13:00:00,47.13,47.24,47.09,47.18,18694.0,44.5426,44.6466,44.5048,44.5899,18694.0
2021-03-12 13:30:00,47.16,47.37,47.14,47.29,28367.0,44.571,44.7694,44.5521,44.6938,28367.0
2021-03-12 14:00:00,47.29,47.38,47.28,47.36,28681.0,44.6938,44.7789,44.6844,44.76,28681.0
2021-03-12 14:30:00,47.36,47.37,47.14,47.14,22800.0,44.76,44.7694,44.5521,44.5521,22800.0
2021-03-12 15:00:00,47.14,47.17,47.03,47.08,20890.0,44.5521,44.5804,44.4481,44.4954,20890.0
2021-03-12 15:30:00,47.09,47.18,47.01,47.18,111383.0,44.5048,44.5899,44.4292,44.5899,111383.0
2021-03-15 09:30:00,47.47,48.01,47.38,47.96,214443.0,44.864,45.3743,44.7789,45.3271,214443.0
2021-03-15 10:00:00,48.02,48.06,47.82,47.82,64487.0,45.3838,45.4216,45.1947,45.1947,64487.0
2021-03-15 10:30:00,47.83,47.85,47.37,47.41,48186.0,45.2042,45.2231,44.7694,44.8073,48186.0
2021-03-15 11:00:00,47.41,47.72,47.34,47.57,35353.0,44.8073,45.1002,44.7411,44.9585,35353.0
2021-03-15 11:30:00,47.58,47.67,47.31,47.58,52153.0,44.9679,45.053,44.7127,44.9679,52153.0
2021-03-15 12:00:00,47.58,47.83,47.57,47.78,29559.0,44.9679,45.2042,44.9585,45.1569,29559.0
2021-03-15 12:30:00,47.78,47.96,47.72,47.78,44444.0,45.1569,45.3271,45.1002,45.1569,44444.0
2021-03-15 13:00:00,47.77,47.83,47.69,47.8,16212.0,45.1475,45.2042,45.0719,45.1758,16212.0
2021-03-15 13:30:00,47.78,47.95,47.72,47.87,15587.0,45.1569,45.3176,45.1002,45.242,15587.0
2021-03-15 14:00:00,47.87,48.06,47.87,48.01,39322.0,45.242,45.4216,45.242,45.3743,39322.0
2021-03-15 14:30:00,48.01,48.06,47.85,47.88,56243.0,45.3743,45.4216,45.2231,45.2515,56243.0
2021-03-15 15:00:00,47.87,47.92,47.74,47.89,63346.0,45.242,45.2893,45.1191,45.2609,63346.0
2021-03-15 15:30:00,47.9,48.09,47.9,48.0,145730.0,45.2704,45.4499,45.2704,45.3649,145730.0
2021-03-16 09:30:00,47.94,47.95,47.43,47.54,147442.0,45.3082,45.3176,44.8262,44.9301,147442.0
2021-03-16 10:00:00,47.56,47.9,47.34,47.9,40593.0,44.949,45.2704,44.7411,45.2704,40593.0
2021-03-16 10:30:00,47.91,48.02,47.63,47.71,57712.0,45.2798,45.3838,45.0152,45.0908,57712.0
2021-03-16 11:00:00,47.74,47.77,47.57,47.6,32721.0,45.1191,45.1475,44.9585,44.9868,32721.0
2021-03-16 11:30:00,47.59,47.59,47.28,47.38,69558.0,44.9774,44.9774,44.6844,44.7789,69558.0
2021-03-16 12:00:00,47.37,47.55,47.36,47.48,18747.0,44.7694,44.9396,44.76,44.8734,18747.0
2021-03-16 12:30:00,47.47,47.59,47.44,47.56,13503.0,44.864,44.9774,44.8356,44.949,13503.0
2021-03-16 13:00:00,47.55,47.76,47.55,47.65,14449.0,44.9396,45.138,44.9396,45.0341,14449.0
2021-03-16 13:30:00,47.65,47.65,47.51,47.53,19127.0,45.0341,45.0341,44.9018,44.9207,19127.0
2021-03-16 14:00:00,47.55,47.73,47.53,47.57,22983.0,44.9396,45.1097,44.9207,44.9585,22983.0
2021-03-16 14:30:00,47.52,47.64,47.5,47.61,16106.0,44.9112,45.0246,44.8923,44.9963,16106.0
2021-03-16 15:00:00,47.6,47.7,47.55,47.6,25854.0,44.9868,45.0813,44.9396,44.9868,25854.0
2021-03-16 15:30:00,47.61,47.74,47.52,47.59,145710.0,44.9963,45.1191,44.9112,44.9774,145710.0
2021-03-17 09:30:00,47.16,47.33,46.83,47.17,113348.0,44.571,44.7316,44.2591,44.5804,113348.0
2021-03-17 10:00:00,47.16,47.49,46.91,47.47,57567.0,44.571,44.8829,44.3347,44.864,57567.0
2021-03-17 10:30:00,47.46,47.57,47.32,47.55,27819.0,44.8545,44.9585,44.7222,44.9396,27819.0
2021-03-17 11:00:00,47.52,47.52,47.2,47.24,11452.0,44.9112,44.9112,44.6088,44.6466,11452.0
2021-03-17 11:30:00,47.21,47.35,47.07,47.22,13615.0,44.6182,44.7505,44.4859,44.6277,13615.0
2021-03-17 12:00:00,47.21,47.24,47.13,47.13,19224.0,44.6182,44.6466,44.5426,44.5426,19224.0
2021-03-17 12:30:00,47.13,47.3,47.08,47.26,19675.0,44.5426,44.7033,44.4954,44.6655,19675.0
2021-03-17 13:00:00,47.28,47.51,47.25,47.47,27518.0,44.6844,44.9018,44.656,44.864,27518.0
2021-03-17 13:30:00,47.47,47.51,47.35,47.38,17442.0,44.864,44.9018,44.7505,44.7789,17442.0
2021-03-17 14:00:00,47.41,48.24,47.41,48.12,118233.0,44.8073,45.5917,44.8073,45.4783,118233.0
2021-03-17 14:30:00,48.13,48.97,48.1,48.97,125913.0,45.4877,46.2816,45.4594,46.2816,125913.0
2021-03-17 15:00:00,48.97,49.24,48.81,48.96,140532.0,46.2816,46.5368,46.1304,46.2722,140532.0
2021-03-17 15:30:00,48.98,49.16,48.67,48.76,328798.0,46.2911,46.4612,45.9981,46.0831,328798.0
2021-03-18 09:30:00,47.79,48.3,47.66,48.16,236388.0,45.1664,45.6484,45.0435,45.5161,236388.0
2021-03-18 10:00:00,48.16,48.39,48.06,48.11,48767.0,45.5161,45.7335,45.4216,45.4688,48767.0
2021-03-18 10:30:00,48.06,48.41,48.02,48.41,29518.0,45.4216,45.7524,45.3838,45.7524,29518.0
2021-03-18 11:00:00,48.37,48.61,48.32,48.58,32078.0,45.7146,45.9414,45.6673,45.913,32078.0
2021-03-18 11:30:00,48.61,48.67,48.44,48.63,15222.0,45.9414,45.9981,45.7807,45.9603,15222.0
2021-03-18 12:00:00,48.65,48.86,48.65,48.73,35754.0,45.9792,46.1777,45.9792,46.0548,35754.0
2021-03-18 12:30:00,48.74,48.74,48.36,48.4,22187.0,46.0642,46.0642,45.7051,45.7429,22187.0
2021-03-18 13:00:00,48.39,48.79,48.39,48.69,40034.0,45.7335,46.1115,45.7335,46.017,40034.0
2021-03-18 13:30:00,48.72,48.79,48.61,48.73,49660.0,46.0453,46.1115,45.9414,46.0548,49660.0
2021-03-18 14:00:00,48.74,48.74,48.35,48.35,44557.0,46.0642,46.0642,45.6956,45.6956,44557.0
2021-03-18 14:30:00,48.37,48.41,47.92,48.18,47623.0,45.7146,45.7524,45.2893,45.535,47623.0
2021-03-18 15:00:00,48.19,48.21,47.95,48.13,109421.0,45.5444,45.5633,45.3176,45.4877,109421.0
2021-03-18 15:30:00,48.13,48.13,47.55,47.82,173299.0,45.4877,45.4877,44.9396,45.1947,173299.0
2021-03-19 09:30:00,47.89,48.28,47.72,48.16,139640.0,45.2609,45.6295,45.1002,45.5161,139640.0
2021-03-19 10:00:00,48.16,48.35,48.07,48.32,43911.0,45.5161,45.6956,45.431,45.6673,43911.0
2021-03-19 10:30:00,48.34,48.53,48.12,48.27,76731.0,45.6862,45.8658,45.4783,45.62,76731.0
2021-03-19 11:00:00,48.27,48.31,48.08,48.16,46482.0,45.62,45.6578,45.4405,45.5161,46482.0
2021-03-19 11:30:00,48.12,48.44,48.03,48.44,18144.0,45.4783,45.7807,45.3932,45.7807,18144.0
2021-03-19 12:00:00,48.44,48.48,48.23,48.25,19022.0,45.7807,45.8185,45.5822,45.6011,19022.0
2021-03-19 12:30:00,48.25,48.25,47.97,48.16,27525.0,45.6011,45.6011,45.3365,45.5161,27525.0
2021-03-19 13:00:00,48.19,48.28,48.08,48.17,25232.0,45.5444,45.6295,45.4405,45.5255,25232.0
2021-03-19 13:30:00,48.14,48.21,48.05,48.07,31886.0,45.4972,45.5633,45.4121,45.431,31886.0
2021-03-19 14:00:00,48.08,48.15,47.91,47.99,29913.0,45.4405,45.5066,45.2798,45.3554,29913.0
2021-03-19 14:30:00,47.98,48.2,47.98,48.2,33289.0,45.346,45.5539,45.346,45.5539,33289.0
2021-03-19 15:00:00,48.19,48.31,48.17,48.25,59661.0,45.5444,45.6578,45.5255,45.6011,59661.0
2021-03-19 15:30:00,48.25,48.66,48.24,48.63,310335.0,45.6011,45.9886,45.5917,45.9603,310335.0
2021-03-22 09:30:00,48.06,48.67,48.0,48.06,136225.0,45.4216,45.9981,45.3649,45.4216,136225.0
2021-03-22 10:00:00,48.08,48.36,48.05,48.3,63311.0,45.4405,45.7051,45.4121,45.6484,63311.0
2021-03-22 10:30:00,48.31,48.43,48.16,48.42,48563.0,45.6578,45.7713,45.5161,45.7618,48563.0
2021-03-22 11:00:00,48.38,48.42,48.02,48.05,23613.0,45.724,45.7618,45.3838,45.4121,23613.0
2021-03-22 11:30:00,48.04,48.3,48.04,48.28,17691.0,45.4027,45.6484,45.4027,45.6295,17691.0
2021-03-22 12:00:00,48.28,48.35,48.13,48.34,25368.0,45.6295,45.6956,45.4877,45.6862,25368.0
2021-03-22 12:30:00,48.34,48.34,48.01,48.03,18823.0,45.6862,45.6862,45.3743,45.3932,18823.0
2021-03-22 13:00:00,48.02,48.07,47.99,47.99,29887.0,45.3838,45.431,45.3554,45.3554,29887.0
2021-03-22 13:30:00,47.98,48.13,47.95,48.11,11226.0,45.346,45.4877,45.3176,45.4688,11226.0
2021-03-22 14:00:00,48.1,48.16,47.99,48.06,10547.0,45.4594,45.5161,45.3554,45.4216,10547.0
2021-03-22 14:30:00,48.04,48.05,47.82,47.83,33304.0,45.4027,45.4121,45.1947,45.2042,33304.0
2021-03-22 15:00:00,47.83,47.95,47.76,47.79,36056.0,45.2042,45.3176,45.138,45.1664,36056.0
2021-03-22 15:30:00,47.8,47.9,47.65,47.73,131140.0,45.1758,45.2704,45.0341,45.1097,131140.0
2021-03-23 09:30:00,47.19,47.35,46.87,46.98,78520.0,44.5993,44.7505,44.2969,44.4009,78520.0
2021-03-23 10:00:00,46.93,46.99,46.64,46.87,87656.0,44.3536,44.4103,44.0795,44.2969,87656.0
2021-03-23 10:30:00,46.81,46.93,46.62,46.82,73856.0,44.2402,44.3536,44.0606,44.2496,73856.0
2021-03-23 11:00:00,46.81,46.81,46.61,46.64,38833.0,44.2402,44.2402,44.0512,44.0795,38833.0
2021-03-23 11:30:00,46.65,46.69,46.46,46.69,35743.0,44.089,44.1268,43.9094,44.1268,35743.0
2021-03-23 12:00:00,46.69,46.7,46.32,46.32,29712.0,44.1268,44.1362,43.7771,43.7771,29712.0
2021-03-23 12:30:00,46.34,46.34,46.09,46.15,30993.0,43.796,43.796,43.5597,43.6164,30993.0
2021-03-23 13:00:00,46.14,46.22,46.03,46.13,33860.0,43.607,43.6826,43.503,43.5975,33860.0
2021-03-23 13:30:00,46.06,46.25,46.0,46.15,32795.0,43.5314,43.7109,43.4747,43.6164,32795.0
2021-03-23 14:00:00,46.16,46.2,45.97,46.02,64722.0,43.6259,43.6637,43.4463,43.4936,64722.0
2021-03-23 14:30:00,46.02,46.06,45.88,45.91,42061.0,43.4936,43.5314,43.3612,43.3896,42061.0
2021-03-23 15:00:00,45.91,45.99,45.81,45.86,109109.0,43.3896,43.4652,43.2951,43.3423,109109.0
2021-03-23 15:30:00,45.86,45.92,45.74,45.8,291366.0,43.3423,43.3991,43.2289,43.2856,291366.0
2021-03-24 09:30:00,46.0,46.03,45.56,45.76,99637.0,43.4747,43.503,43.0588,43.2478,99637.0
2021-03-24 10:00:00,45.71,45.99,45.64,45.85,69746.0,43.2006,43.4652,43.1344,43.3329,69746.0
2021-03-24 10:30:00,45.84,45.95,45.67,45.9,19591.0,43.3234,43.4274,43.1628,43.3802,19591.0
2021-03-24 11:00:00,45.94,45.94,45.72,45.8,22347.0,43.418,43.418,43.21,43.2856,22347.0
2021-03-24 11:30:00,45.82,46.06,45.77,46.06,38054.0,43.3045,43.5314,43.2573,43.5314,38054.0
2021-03-24 12:00:00,46.06,46.25,46.03,46.2,22631.0,43.5314,43.7109,43.503,43.6637,22631.0
2021-03-24 12:30:00,46.2,46.2,45.83,45.84,31312.0,43.6637,43.6637,43.314,43.3234,31312.0
2021-03-24 13:00:00,45.84,45.84,45.46,45.75,48329.0,43.3234,43.3234,42.9643,43.2384,48329.0
2021-03-24 13:30:00,45.77,45.96,45.76,45.96,30110.0,43.2573,43.4369,43.2478,43.4369,30110.0
2021-03-24 14:00:00,45.97,45.97,45.81,45.81,9954.0,43.4463,43.4463,43.2951,43.2951,9954.0
2021-03-24 14:30:00,45.72,45.73,45.53,45.57,26731.0,43.21,43.2195,43.0305,43.0683,26731.0
2021-03-24 15:00:00,45.56,45.62,45.51,45.54,24453.0,43.0588,43.1155,43.0116,43.0399,24453.0
2021-03-24 15:30:00,45.54,45.54,45.18,45.21,174585.0,43.0399,43.0399,42.6997,42.728,174585.0
2021-03-25 09:30:00,45.16,45.65,45.06,45.18,106451.0,42.6808,43.1439,42.5863,42.6997,106451.0
2021-03-25 10:00:00,45.21,45.44,45.08,45.24,23979.0,42.728,42.9454,42.6052,42.7564,23979.0
2021-03-25 10:30:00,45.19,45.22,44.83,44.92,69359.0,42.7091,42.7375,42.3689,42.454,69359.0
2021-03-25 11:00:00,44.89,44.97,44.75,44.86,22066.0,42.4256,42.5012,42.2933,42.3972,22066.0
2021-03-25 11:30:00,44.9,44.91,44.75,44.83,24911.0,42.435,42.4445,42.2933,42.3689,24911.0
2021-03-25 12:00:00,44.86,45.13,44.86,45.13,19118.0,42.3972,42.6524,42.3972,42.6524,19118.0
2021-03-25 12:30:00,45.1,45.13,44.89,44.91,9183.0,42.6241,42.6524,42.4256,42.4445,9183.0
2021-03-25 13:00:00,44.91,44.94,44.71,44.81,22091.0,42.4445,42.4729,42.2555,42.35,22091.0
2021-03-25 13:30:00,44.83,44.99,44.68,44.84,29964.0,42.3689,42.5201,42.2271,42.3783,29964.0
2021-03-25 14:00:00,44.83,44.88,44.71,44.73,10906.0,42.3689,42.4161,42.2555,42.2744,10906.0
2021-03-25 14:30:00,44.73,45.12,44.71,45.1,26137.0,42.2744,42.643,42.2555,42.6241,26137.0
2021-03-25 15:00:00,45.1,45.27,45.08,45.19,40372.0,42.6241,42.7847,42.6052,42.7091,40372.0
2021-03-25 15:30:00,45.19,45.3,45.14,45.23,123277.0,42.7091,42.8131,42.6619,42.7469,123277.0
2021-03-26 09:30:00,45.19,45.42,45.11,45.3,74356.0,42.7091,42.9265,42.6335,42.8131,74356.0
2021-03-26 10:00:00,45.35,45.56,45.27,45.28,14569.0,42.8603,43.0588,42.7847,42.7942,14569.0
2021-03-26 10:30:00,45.27,45.43,45.11,45.41,20317.0,42.7847,42.936,42.6335,42.9171,20317.0
2021-03-26 11:00:00,45.39,45.65,45.39,45.49,17742.0,42.8981,43.1439,42.8981,42.9927,17742.0
2021-03-26 11:30:00,45.5,45.7,45.47,45.7,15163.0,43.0021,43.1911,42.9738,43.1911,15163.0
2021-03-26 12:00:00,45.72,45.74,45.52,45.6,15462.0,43.21,43.2289,43.021,43.0966,15462.0
2021-03-26 12:30:00,45.57,45.66,45.47,45.48,15124.0,43.0683,43.1533,42.9738,42.9832,15124.0
2021-03-26 13:00:00,45.48,45.58,45.46,45.51,10292.0,42.9832,43.0777,42.9643,43.0116,10292.0
2021-03-26 13:30:00,45.55,45.55,45.25,45.26,21590.0,43.0494,43.0494,42.7658,42.7753,21590.0
2021-03-26 14:00:00,45.28,45.4,45.13,45.37,20371.0,42.7942,42.9076,42.6524,42.8792,20371.0
2021-03-26 14:30:00,45.37,45.62,45.35,45.59,21609.0,42.8792,43.1155,42.8603,43.0872,21609.0
2021-03-26 15:00:00,45.6,45.77,45.51,45.77,21755.0,43.0966,43.2573,43.0116,43.2573,21755.0
2021-03-26 15:30:00,45.79,45.94,45.69,45.94,112619.0,43.2762,43.418,43.1817,43.418,112619.0
2021-03-29 09:30:00,45.38,45.55,44.82,45.04,185754.0,42.8887,43.0494,42.3594,42.5674,185754.0
2021-03-29 10:00:00,45.03,45.05,44.72,44.89,51864.0,42.5579,42.5768,42.2649,42.4256,51864.0
2021-03-29 10:30:00,44.83,45.01,44.72,44.75,32094.0,42.3689,42.539,42.2649,42.2933,32094.0
2021-03-29 11:00:00,44.71,44.71,44.48,44.61,28120.0,42.2555,42.2555,42.0381,42.161,28120.0
2021-03-29 11:30:00,44.6,44.65,44.5,44.63,18145.0,42.1515,42.1988,42.057,42.1799,18145.0
2021-03-29 12:00:00,44.63,44.87,44.58,44.86,20969.0,42.1799,42.4067,42.1326,42.3972,20969.0
2021-03-29 12:30:00,44.87,45.1,44.83,44.95,49733.0,42.4067,42.6241,42.3689,42.4823,49733.0
2021-03-29 13:00:00,44.96,45.02,44.84,44.93,21739.0,42.4918,42.5485,42.3783,42.4634,21739.0
2021-03-29 13:30:00,44.92,45.19,44.91,45.0,27905.0,42.454,42.7091,42.4445,42.5296,27905.0
2021-03-29 14:00:00,45.0,45.13,44.92,45.04,24646.0,42.5296,42.6524,42.454,42.5674,24646.0
2021-03-29 14:30:00,45.04,45.2,44.98,45.15,30833.0,42.5674,42.7186,42.5107,42.6713,30833.0
2021-03-29 15:00:00,45.18,45.46,45.18,45.37,64833.0,42.6997,42.9643,42.6997,42.8792,64833.0
2021-03-29 15:30:00,45.36,45.59,45.36,45.52,190912.0,42.8698,43.0872,42.8698,43.021,190912.0
2021-03-30 09:30:00,44.11,44.21,43.66,44.1,215356.0,41.6884,41.7829,41.2631,41.679,215356.0
2021-03-30 10:00:00,44.05,44.43,43.84,44.43,185895.0,41.6317,41.9909,41.4332,41.9909,185895.0
2021-03-30 10:30:00,44.4,44.42,43.72,43.79,76235.0,41.9625,41.9814,41.3198,41.386,76235.0
2021-03-30 11:00:00,43.8,43.92,43.77,43.81,64236.0,41.3954,41.5089,41.3671,41.4049,64236.0
2021-03-30 11:30:00,43.8,44.2,43.8,44.13,43481.0,41.3954,41.7735,41.3954,41.7073,43481.0
2021-03-30 12:00:00,44.12,44.15,43.7,43.91,85013.0,41.6979,41.7262,41.3009,41.4994,85013.0
2021-03-30 12:30:00,43.89,44.03,43.85,44.01,29384.0,41.4805,41.6128,41.4427,41.5939,29384.0
2021-03-30 13:00:00,44.01,44.03,43.87,43.92,29139.0,41.5939,41.6128,41.4616,41.5089,29139.0
2021-03-30 13:30:00,43.92,43.94,43.76,43.76,31660.0,41.5089,41.5278,41.3576,41.3576,31660.0
2021-03-30 14:00:00,43.75,43.83,43.7,43.7,71154.0,41.3482,41.4238,41.3009,41.3009,71154.0
2021-03-30 14:30:00,43.69,43.73,43.24,43.34,256773.0,41.2915,41.3293,40.8662,40.9607,256773.0
2021-03-30 15:00:00,43.34,43.49,43.3,43.44,68661.0,40.9607,41.1025,40.9229,41.0552,68661.0
2021-03-30 15:30:00,43.45,43.65,43.44,43.51,284836.0,41.0647,41.2537,41.0552,41.1214,284836.0
2021-03-31 09:30:00,43.74,44.48,43.7,44.35,121812.0,41.3387,42.0381,41.3009,41.9152,121812.0
2021-03-31 10:00:00,44.4,44.68,44.33,44.52,82562.0,41.9625,42.2271,41.8963,42.0759,82562.0
2021-03-31 10:30:00,44.54,44.89,44.46,44.83,57062.0,42.0948,42.4256,42.0192,42.3689,57062.0
2021-03-31 11:00:00,44.83,45.02,44.69,44.98,42941.0,42.3689,42.5485,42.2366,42.5107,42941.0
2021-03-31 11:30:00,44.98,45.1,44.83,45.09,54582.0,42.5107,42.6241,42.3689,42.6146,54582.0
2021-03-31 12:00:00,45.12,45.42,45.07,45.32,77845.0,42.643,42.9265,42.5957,42.832,77845.0
2021-03-31 12:30:00,45.33,45.44,45.25,45.42,26365.0,42.8414,42.9454,42.7658,42.9265,26365.0
2021-03-31 13:00:00,45.42,45.47,45.24,45.29,53550.0,42.9265,42.9738,42.7564,42.8036,53550.0
2021-03-31 13:30:00,45.3,45.33,45.17,45.17,53519.0,42.8131,42.8414,42.6902,42.6902,53519.0
2021-03-31 14:00:00,45.18,45.23,45.1,45.23,31688.0,42.6997,42.7469,42.6241,42.7469,31688.0
2021-03-31 14:30:00,45.23,45.23,45.03,45.06,46316.0,42.7469,42.7469,42.5579,42.5863,46316.0
2021-03-31 15:00:00,45.07,45.35,45.07,45.28,77812.0,42.5957,42.8603,42.5957,42.7942,77812.0
2021-03-31 15:30:00,45.29,45.3,44.83,45.01,487616.0,42.8036,42.8131,42.3689,42.539,487616.0
2021-04-01 09:30:00,45.81,46.13,45.68,46.02,107133.0,43.2951,43.5975,43.1722,43.4936,107133.0
2021-04-01 10:00:00,46.02,46.15,45.87,46.15,43527.0,43.4936,43.6164,43.3518,43.6164,43527.0
2021-04-01 10:30:00,46.17,46.48,46.15,46.38,74034.0,43.6353,43.9283,43.6164,43.8338,74034.0
2021-04-01 11:00:00,46.34,46.46,46.27,46.27,41033.0,43.796,43.9094,43.7298,43.7298,41033.0
2021-04-01 11:30:00,46.28,46.38,46.21,46.24,36131.0,43.7393,43.8338,43.6731,43.7015,36131.0
2021-04-01 12:00:00,46.23,46.38,46.21,46.36,38582.0,43.692,43.8338,43.6731,43.8149,38582.0
2021-04-01 12:30:00,46.37,46.4,46.31,46.39,25246.0,43.8243,43.8527,43.7676,43.8433,25246.0
2021-04-01 13:00:00,46.38,46.62,46.36,46.61,37812.0,43.8338,44.0606,43.8149,44.0512,37812.0
2021-04-01 13:30:00,46.6,46.75,46.57,46.64,45976.0,44.0417,44.1835,44.0134,44.0795,45976.0
2021-04-01 14:00:00,46.64,46.75,46.63,46.72,26574.0,44.0795,44.1835,44.0701,44.1551,26574.0
2021-04-01 14:30:00,46.71,46.75,46.52,46.55,34379.0,44.1457,44.1835,43.9661,43.9945,34379.0
2021-04-01 15:00:00,46.55,46.62,46.51,46.58,63334.0,43.9945,44.0606,43.9567,44.0228,63334.0
2021-04-01 15:30:00,46.59,46.76,46.59,46.75,288247.0,44.0323,44.1929,44.0323,44.1835,288247.0
2021-04-05 09:30:00,46.82,46.96,46.38,46.96,108976.0,44.2496,44.382,43.8338,44.382,108976.0
2021-04-05 10:00:00,46.92,47.29,46.92,47.26,49106.0,44.3442,44.6938,44.3442,44.6655,49106.0
2021-04-05 10:30:00,47.23,47.29,46.89,47.07,43050.0,44.6371,44.6938,44.3158,44.4859,43050.0
2021-04-05 11:00:00,47.1,47.23,46.78,47.21,44027.0,44.5143,44.6371,44.2118,44.6182,44027.0
2021-04-05 11:30:00,47.16,47.19,47.01,47.03,12674.0,44.571,44.5993,44.4292,44.4481,12674.0
2021-04-05 12:00:00,47.02,47.08,46.76,46.81,26208.0,44.4387,44.4954,44.1929,44.2402,26208.0
2021-04-05 12:30:00,46.8,46.93,46.69,46.69,19452.0,44.2307,44.3536,44.1268,44.1268,19452.0
2021-04-05 13:00:00,46.69,46.83,46.63,46.78,21628.0,44.1268,44.2591,44.0701,44.2118,21628.0
2021-04-05 13:30:00,46.77,46.77,46.64,46.64,26394.0,44.2024,44.2024,44.0795,44.0795,26394.0
2021-04-05 14:00:00,46.64,46.7,46.58,46.65,7000.0,44.0795,44.1362,44.0228,44.089,7000.0
2021-04-05 14:30:00,46.66,46.74,46.48,46.51,24538.0,44.0984,44.174,43.9283,43.9567,24538.0
2021-04-05 15:00:00,46.51,46.58,46.47,46.56,43589.0,43.9567,44.0228,43.9189,44.0039,43589.0
2021-04-05 15:30:00,46.55,46.72,46.47,46.72,89020.0,43.9945,44.1551,43.9189,44.1551,89020.0
2021-04-06 09:30:00,47.11,47.88,47.1,47.78,165223.0,44.5237,45.2515,44.5143,45.1569,165223.0
2021-04-06 10:00:00,47.78,47.98,47.7,47.81,76887.0,45.1569,45.346,45.0813,45.1853,76887.0
2021-04-06 10:30:00,47.82,48.14,47.82,48.05,92942.0,45.1947,45.4972,45.1947,45.4121,92942.0
2021-04-06 11:00:00,48.04,48.25,47.97,48.2,55817.0,45.4027,45.6011,45.3365,45.5539,55817.0
2021-04-06 11:30:00,48.19,48.24,48.11,48.21,63182.0,45.5444,45.5917,45.4688,45.5633,63182.0
2021-04-06 12:00:00,48.2,48.33,48.06,48.27,65383.0,45.5539,45.6767,45.4216,45.62,65383.0
2021-04-06 12:30:00,48.27,48.29,48.17,48.17,48686.0,45.62,45.6389,45.5255,45.5255,48686.0
2021-04-06 13:00:00,48.17,48.2,47.83,47.91,46261.0,45.5255,45.5539,45.2042,45.2798,46261.0
2021-04-06 13:30:00,47.9,48.0,47.87,47.99,41201.0,45.2704,45.3649,45.242,45.3554,41201.0
2021-04-06 14:00:00,47.99,48.11,47.95,48.02,33129.0,45.3554,45.4688,45.3176,45.3838,33129.0
2021-04-06 14:30:00,48.01,48.07,47.84,48.05,61899.0,45.3743,45.431,45.2136,45.4121,61899.0
2021-04-06 15:00:00,48.07,48.07,47.89,47.96,32512.0,45.431,45.431,45.2609,45.3271,32512.0
2021-04-06 15:30:00,47.99,48.01,47.83,47.9,137415.0,45.3554,45.3743,45.2042,45.2704,137415.0
2021-04-07 09:30:00,47.68,47.8,47.25,47.77,105741.0,45.0624,45.1758,44.656,45.1475,105741.0
2021-04-07 10:00:00,47.79,47.81,47.59,47.69,16977.0,45.1664,45.1853,44.9774,45.0719,16977.0
2021-04-07 10:30:00,47.69,47.69,47.43,47.61,20360.0,45.0719,45.0719,44.8262,44.9963,20360.0
2021-04-07 11:00:00,47.62,47.69,47.4,47.45,19070.0,45.0057,45.0719,44.7978,44.8451,19070.0
2021-04-07 11:30:00,47.46,47.5,47.33,47.4,20880.0,44.8545,44.8923,44.7316,44.7978,20880.0
2021-04-07 12:00:00,47.41,47.42,47.25,47.31,18181.0,44.8073,44.8167,44.656,44.7127,18181.0
2021-04-07 12:30:00,47.31,47.39,47.24,47.28,10238.0,44.7127,44.7884,44.6466,44.6844,10238.0
2021-04-07 13:00:00,47.29,47.45,47.29,47.42,17865.0,44.6938,44.8451,44.6938,44.8167,17865.0
2021-04-07 13:30:00,47.38,47.55,47.37,47.48,26946.0,44.7789,44.9396,44.7694,44.8734,26946.0
2021-04-07 14:00:00,47.47,47.56,47.33,47.38,17024.0,44.864,44.949,44.7316,44.7789,17024.0
2021-04-07 14:30:00,47.4,47.44,47.35,47.36,16463.0,44.7978,44.8356,44.7505,44.76,16463.0
2021-04-07 15:00:00,47.37,47.39,47.1,47.12,81712.0,44.7694,44.7884,44.5143,44.5332,81712.0
2021-04-07 15:30:00,47.12,47.27,47.08,47.26,207786.0,44.5332,44.6749,44.4954,44.6655,207786.0
2021-04-08 09:30:00,48.15,48.59,48.07,48.37,191757.0,45.5066,45.9225,45.431,45.7146,191757.0
2021-04-08 10:00:00,48.38,48.49,48.14,48.37,63801.0,45.724,45.828,45.4972,45.7146,63801.0
2021-04-08 10:30:00,48.39,48.69,48.39,48.48,53320.0,45.7335,46.017,45.7335,45.8185,53320.0
2021-04-08 11:00:00,48.5,48.58,48.34,48.52,37641.0,45.8374,45.913,45.6862,45.8563,37641.0
2021-04-08 11:30:00,48.52,48.59,48.42,48.57,35088.0,45.8563,45.9225,45.7618,45.9036,35088.0
2021-04-08 12:00:00,48.57,48.65,48.53,48.65,48181.0,45.9036,45.9792,45.8658,45.9792,48181.0
2021-04-08 12:30:00,48.65,48.74,48.61,48.69,57278.0,45.9792,46.0642,45.9414,46.017,57278.0
2021-04-08 13:00:00,48.69,48.71,48.61,48.71,44262.0,46.017,46.0359,45.9414,46.0359,44262.0
2021-04-08 13:30:00,48.71,48.74,48.63,48.7,33564.0,46.0359,46.0642,45.9603,46.0264,33564.0
2021-04-08 14:00:00,48.69,48.9,48.69,48.89,39063.0,46.017,46.2155,46.017,46.206,39063.0
2021-04-08 14:30:00,48.89,48.92,48.84,48.91,45927.0,46.206,46.2344,46.1587,46.2249,45927.0
2021-04-08 15:00:00,48.9,49.03,48.9,48.92,83901.0,46.2155,46.3383,46.2155,46.2344,83901.0
2021-04-08 15:30:00,48.92,48.94,48.75,48.83,354790.0,46.2344,46.2533,46.0737,46.1493,354790.0
2021-04-09 09:30:00,47.95,48.61,47.81,48.5,146779.0,45.3176,45.9414,45.1853,45.8374,146779.0
2021-04-09 10:00:00,48.5,48.66,48.41,48.6,32882.0,45.8374,45.9886,45.7524,45.9319,32882.0
2021-04-09 10:30:00,48.61,48.93,48.49,48.77,32822.0,45.9414,46.2438,45.828,46.0926,32822.0
2021-04-09 11:00:00,48.77,48.92,48.72,48.82,15325.0,46.0926,46.2344,46.0453,46.1398,15325.0
2021-04-09 11:30:00,48.84,48.93,48.78,48.91,16871.0,46.1587,46.2438,46.102,46.2249,16871.0
2021-04-09 12:00:00,48.89,48.96,48.81,48.96,36201.0,46.206,46.2722,46.1304,46.2722,36201.0
2021-04-09 12:30:00,48.97,48.97,48.84,48.84,14782.0,46.2816,46.2816,46.1587,46.1587,14782.0
2021-04-09 13:00:00,48.85,48.95,48.79,48.86,18427.0,46.1682,46.2627,46.1115,46.1777,18427.0
2021-04-09 13:30:00,48.85,48.93,48.69,48.7,15785.0,46.1682,46.2438,46.017,46.0264,15785.0
2021-04-09 14:00:00,48.71,48.74,48.49,48.71,20540.0,46.0359,46.0642,45.828,46.0359,20540.0
2021-04-09 14:30:00,48.7,48.75,48.67,48.69,16306.0,46.0264,46.0737,45.9981,46.017,16306.0
2021-04-09 15:00:00,48.71,48.75,48.61,48.75,19588.0,46.0359,46.0737,45.9414,46.0737,19588.0
2021-04-09 15:30:00,48.76,48.76,48.63,48.64,68430.0,46.0831,46.0831,45.9603,45.9697,68430.0
2021-04-12 09:30:00,48.19,48.38,47.82,47.92,138639.0,45.5444,45.724,45.1947,45.2893,138639.0
2021-04-12 10:00:00,47.9,48.04,47.69,47.94,46688.0,45.2704,45.4027,45.0719,45.3082,46688.0
2021-04-12 10:30:00,47.93,47.93,47.59,47.72,27577.0,45.2987,45.2987,44.9774,45.1002,27577.0
2021-04-12 11:00:00,47.72,47.86,47.64,47.67,32750.0,45.1002,45.2325,45.0246,45.053,32750.0
2021-04-12 11:30:00,47.66,47.66,47.36,47.39,40070.0,45.0435,45.0435,44.76,44.7884,40070.0
2021-04-12 12:00:00,47.4,47.54,47.4,47.5,43497.0,44.7978,44.9301,44.7978,44.8923,43497.0
2021-04-12 12:30:00,47.51,47.64,47.47,47.47,22844.0,44.9018,45.0246,44.864,44.864,22844.0
2021-04-12 13:00:00,47.46,47.54,47.4,47.49,34274.0,44.8545,44.9301,44.7978,44.8829,34274.0
2021-04-12 13:30:00,47.49,47.5,47.38,47.38,16084.0,44.8829,44.8923,44.7789,44.7789,16084.0
2021-04-12 14:00:00,47.4,47.47,47.28,47.29,19484.0,44.7978,44.864,44.6844,44.6938,19484.0
2021-04-12 14:30:00,47.29,47.36,47.2,47.3,29416.0,44.6938,44.76,44.6088,44.7033,29416.0
2021-04-12 15:00:00,47.29,47.35,47.22,47.26,38283.0,44.6938,44.7505,44.6277,44.6655,38283.0
2021-04-12 15:30:00,47.26,47.43,47.19,47.43,199029.0,44.6655,44.8262,44.5993,44.8262,199029.0
2021-04-13 09:30:00,48.03,48.85,47.99,48.82,158946.0,45.3932,46.1682,45.3554,46.1398,158946.0
2021-04-13 10:00:00,48.86,48.88,48.2,48.32,80959.0,46.1777,46.1966,45.5539,45.6673,80959.0
2021-04-13 10:30:00,48.33,48.54,48.11,48.43,35634.0,45.6767,45.8752,45.4688,45.7713,35634.0
2021-04-13 11:00:00,48.47,48.55,48.29,48.54,21215.0,45.8091,45.8847,45.6389,45.8752,21215.0
2021-04-13 11:30:00,48.55,48.74,48.49,48.64,43884.0,45.8847,46.0642,45.828,45.9697,43884.0
2021-04-13 12:00:00,48.68,48.74,48.59,48.66,18456.0,46.0075,46.0642,45.9225,45.9886,18456.0
2021-04-13 12:30:00,48.65,48.65,48.47,48.52,24153.0,45.9792,45.9792,45.8091,45.8563,24153.0
2021-04-13 13:00:00,48.53,48.78,48.53,48.75,29253.0,45.8658,46.102,45.8658,46.0737,29253.0
2021-04-13 13:30:00,48.75,48.75,48.56,48.57,23856.0,46.0737,46.0737,45.8941,45.9036,23856.0
2021-04-13 14:00:00,48.56,48.66,48.54,48.66,14331.0,45.8941,45.9886,45.8752,45.9886,14331.0
2021-04-13 14:30:00,48.67,48.7,48.57,48.68,18481.0,45.9981,46.0264,45.9036,46.0075,18481.0
2021-04-13 15:00:00,48.67,48.72,48.54,48.56,37989.0,45.9981,46.0453,45.8752,45.8941,37989.0
2021-04-13 15:30:00,48.56,48.57,48.43,48.47,169551.0,45.8941,45.9036,45.7713,45.8091,169551.0
2021-04-14 09:30:00,48.31,48.56,48.14,48.24,111063.0,45.6578,45.8941,45.4972,45.5917,111063.0
2021-04-14 10:00:00,48.22,48.38,48.16,48.31,69857.0,45.5728,45.724,45.5161,45.6578,69857.0
2021-04-14 10:30:00,48.33,48.62,48.3,48.39,52946.0,45.6767,45.9508,45.6484,45.7335,52946.0
2021-04-14 11:00:00,48.37,48.46,48.2,48.3,23762.0,45.7146,45.7996,45.5539,45.6484,23762.0
2021-04-14 11:30:00,48.35,48.44,48.3,48.42,18876.0,45.6956,45.7807,45.6484,45.7618,18876.0
2021-04-14 12:00:00,48.41,48.43,48.26,48.26,12243.0,45.7524,45.7713,45.6106,45.6106,12243.0
2021-04-14 12:30:00,48.26,48.31,48.21,48.23,16022.0,45.6106,45.6578,45.5633,45.5822,16022.0
2021-04-14 13:00:00,48.22,48.22,48.13,48.18,11632.0,45.5728,45.5728,45.4877,45.535,11632.0
2021-04-14 13:30:00,48.2,48.2,48.02,48.05,25533.0,45.5539,45.5539,45.3838,45.4121,25533.0
2021-04-14 14:00:00,48.04,48.04,47.87,47.89,39256.0,45.4027,45.4027,45.242,45.2609,39256.0
2021-04-14 14:30:00,47.88,47.88,47.73,47.76,37110.0,45.2515,45.2515,45.1097,45.138,37110.0
2021-04-14 15:00:00,47.75,47.9,47.69,47.9,55526.0,45.1286,45.2704,45.0719,45.2704,55526.0
2021-04-14 15:30:00,47.91,47.92,47.73,47.8,159915.0,45.2798,45.2893,45.1097,45.1758,159915.0
2021-04-15 09:30:00,48.5,49.25,48.3,49.2,179432.0,45.8374,46.5462,45.6484,46.499,179432.0
2021-04-15 10:00:00,49.21,49.72,49.19,49.71,104279.0,46.5084,46.9904,46.4895,46.981,104279.0
2021-04-15 10:30:00,49.7,49.8,49.53,49.68,93128.0,46.9715,47.066,46.8109,46.9526,93128.0
2021-04-15 11:00:00,49.69,49.98,49.61,49.91,147390.0,46.9621,47.2362,46.8865,47.17,147390.0
2021-04-15 11:30:00,49.95,50.1,49.77,49.77,89031.0,47.2078,47.3496,47.0377,47.0377,89031.0
2021-04-15 12:00:00,49.78,50.02,49.78,49.87,59342.0,47.0471,47.274,47.0471,47.1322,59342.0
2021-04-15 12:30:00,49.86,49.94,49.83,49.94,34863.0,47.1228,47.1984,47.0944,47.1984,34863.0
2021-04-15 13:00:00,49.94,49.99,49.91,49.98,40120.0,47.1984,47.2456,47.17,47.2362,40120.0
2021-04-15 13:30:00,49.98,50.0,49.85,49.86,38509.0,47.2362,47.2551,47.1133,47.1228,38509.0
2021-04-15 14:00:00,49.86,50.03,49.83,49.97,46692.0,47.1228,47.2834,47.0944,47.2267,46692.0
2021-04-15 14:30:00,49.99,49.99,49.83,49.94,30008.0,47.2456,47.2456,47.0944,47.1984,30008.0
2021-04-15 15:00:00,49.94,49.96,49.69,49.73,78866.0,47.1984,47.2173,46.9621,46.9999,78866.0
2021-04-15 15:30:00,49.73,49.8,49.59,49.78,237504.0,46.9999,47.066,46.8676,47.0471,237504.0
2021-04-16 09:30:00,50.33,50.33,49.79,49.82,221603.0,47.5669,47.5669,47.0566,47.0849,221603.0
2021-04-16 10:00:00,49.84,50.35,49.79,50.28,77797.0,47.1038,47.5859,47.0566,47.5197,77797.0
2021-04-16 10:30:00,50.28,50.3,49.95,50.11,22992.0,47.5197,47.5386,47.2078,47.359,22992.0
2021-04-16 11:00:00,50.1,50.24,50.03,50.21,46510.0,47.3496,47.4819,47.2834,47.4535,46510.0
2021-04-16 11:30:00,50.22,50.42,50.2,50.4,25835.0,47.463,47.652,47.4441,47.6331,25835.0
2021-04-16 12:00:00,50.4,50.43,50.2,50.2,31401.0,47.6331,47.6615,47.4441,47.4441,31401.0
2021-04-16 12:30:00,50.2,50.21,49.94,50.03,50401.0,47.4441,47.4535,47.1984,47.2834,50401.0
2021-04-16 13:00:00,50.03,50.13,49.98,50.09,21731.0,47.2834,47.3779,47.2362,47.3401,21731.0
2021-04-16 13:30:00,50.05,50.05,49.84,49.84,21751.0,47.3023,47.3023,47.1038,47.1038,21751.0
2021-04-16 14:00:00,49.83,49.98,49.81,49.87,21477.0,47.0944,47.2362,47.0755,47.1322,21477.0
2021-04-16 14:30:00,49.87,50.04,49.84,50.03,28695.0,47.1322,47.2929,47.1038,47.2834,28695.0
2021-04-16 15:00:00,50.05,50.28,50.05,50.26,86689.0,47.3023,47.5197,47.3023,47.5008,86689.0
2021-04-16 15:30:00,50.26,50.33,50.22,50.32,306009.0,47.5008,47.5669,47.463,47.5575,306009.0
2021-04-19 09:30:00,50.1,50.24,49.69,50.02,199870.0,47.3496,47.4819,46.9621,47.274,199870.0
2021-04-19 10:00:00,50.02,50.17,49.79,49.79,71585.0,47.274,47.4157,47.0566,47.0566,71585.0
2021-04-19 10:30:00,49.78,49.82,49.57,49.69,66630.0,47.0471,47.0849,46.8487,46.9621,66630.0
2021-04-19 11:00:00,49.67,49.68,49.42,49.57,44516.0,46.9432,46.9526,46.7069,46.8487,44516.0
2021-04-19 11:30:00,49.57,49.6,49.45,49.52,26075.0,46.8487,46.877,46.7353,46.8014,26075.0
2021-04-19 12:00:00,49.52,49.56,49.41,49.47,31072.0,46.8014,46.8392,46.6975,46.7542,31072.0
2021-04-19 12:30:00,49.46,49.46,49.39,49.42,20731.0,46.7447,46.7447,46.6786,46.7069,20731.0
2021-04-19 13:00:00,49.42,49.45,49.21,49.23,38055.0,46.7069,46.7353,46.5084,46.5273,38055.0
2021-04-19 13:30:00,49.22,49.42,49.18,49.42,17948.0,46.5179,46.7069,46.4801,46.7069,17948.0
2021-04-19 14:00:00,49.42,49.45,49.23,49.44,36637.0,46.7069,46.7353,46.5273,46.7258,36637.0
2021-04-19 14:30:00,49.46,49.58,49.41,49.49,26137.0,46.7447,46.8581,46.6975,46.7731,26137.0
2021-04-19 15:00:00,49.45,49.45,49.31,49.31,35961.0,46.7353,46.7353,46.6029,46.6029,35961.0
2021-04-19 15:30:00,49.32,49.42,49.28,49.41,141403.0,46.6124,46.7069,46.5746,46.6975,141403.0
2021-04-20 09:30:00,49.11,49.68,49.03,49.68,99263.0,46.4139,46.9526,46.3383,46.9526,99263.0
2021-04-20 10:00:00,49.68,49.96,49.64,49.81,43740.0,46.9526,47.2173,46.9148,47.0755,43740.0
2021-04-20 10:30:00,49.79,49.95,49.57,49.63,52316.0,47.0566,47.2078,46.8487,46.9054,52316.0
2021-04-20 11:00:00,49.63,49.83,49.48,49.49,49674.0,46.9054,47.0944,46.7636,46.7731,49674.0
2021-04-20 11:30:00,49.48,49.63,49.37,49.55,48153.0,46.7636,46.9054,46.6597,46.8298,48153.0
2021-04-20 12:00:00,49.57,49.75,49.49,49.73,18842.0,46.8487,47.0188,46.7731,46.9999,18842.0
2021-04-20 12:30:00,49.74,49.8,49.65,49.72,15005.0,47.0093,47.066,46.9243,46.9904,15005.0
2021-04-20 13:00:00,49.73,49.84,49.73,49.75,11413.0,46.9999,47.1038,46.9999,47.0188,11413.0
2021-04-20 13:30:00,49.77,49.8,49.74,49.77,16930.0,47.0377,47.066,47.0093,47.0377,16930.0
2021-04-20 14:00:00,49.76,49.88,49.74,49.79,31585.0,47.0282,47.1417,47.0093,47.0566,31585.0
2021-04-20 14:30:00,49.8,49.88,49.68,49.77,17740.0,47.066,47.1417,46.9526,47.0377,17740.0
2021-04-20 15:00:00,49.76,49.79,49.67,49.72,18044.0,47.0282,47.0566,46.9432,46.9904,18044.0
2021-04-20 15:30:00,49.72,49.93,49.7,49.9,79854.0,46.9904,47.1889,46.9715,47.1606,79854.0
2021-04-21 09:30:00,49.92,50.91,49.71,50.86,187158.0,47.1795,48.1151,46.981,48.0679,187158.0
2021-04-21 10:00:00,50.88,51.07,50.7,50.95,79041.0,48.0868,48.2663,47.9166,48.1529,79041.0
2021-04-21 10:30:00,50.94,51.03,50.75,50.86,44705.0,48.1435,48.2285,47.9639,48.0679,44705.0
2021-04-21 11:00:00,50.86,50.98,50.74,50.94,33206.0,48.0679,48.1813,47.9544,48.1435,33206.0
2021-04-21 11:30:00,50.95,51.01,50.91,50.91,25595.0,48.1529,48.2096,48.1151,48.1151,25595.0
2021-04-21 12:00:00,50.9,51.02,50.74,50.74,29600.0,48.1057,48.2191,47.9544,47.9544,29600.0
2021-04-21 12:30:00,50.75,50.77,50.59,50.61,40328.0,47.9639,47.9828,47.8127,47.8316,40328.0
2021-04-21 13:00:00,50.65,50.77,50.62,50.67,28844.0,47.8694,47.9828,47.841,47.8883,28844.0
2021-04-21 13:30:00,50.69,50.77,50.61,50.69,36456.0,47.9072,47.9828,47.8316,47.9072,36456.0
2021-04-21 14:00:00,50.69,50.97,50.69,50.93,41463.0,47.9072,48.1718,47.9072,48.134,41463.0
2021-04-21 14:30:00,50.92,51.01,50.86,51.0,39844.0,48.1246,48.2096,48.0679,48.2002,39844.0
2021-04-21 15:00:00,51.0,51.11,50.99,51.09,58051.0,48.2002,48.3041,48.1907,48.2852,58051.0
2021-04-21 15:30:00,51.1,51.19,50.98,51.13,227778.0,48.2947,48.3797,48.1813,48.323,227778.0
2021-04-22 09:30:00,50.67,50.79,50.35,50.77,153903.0,47.8883,48.0017,47.5859,47.9828,153903.0
2021-04-22 10:00:00,50.75,50.81,50.56,50.61,57335.0,47.9639,48.0206,47.7843,47.8316,57335.0
2021-04-22 10:30:00,50.6,50.98,50.56,50.69,50070.0,47.8221,48.1813,47.7843,47.9072,50070.0
2021-04-22 11:00:00,50.7,50.73,50.36,50.36,36738.0,47.9166,47.945,47.5953,47.5953,36738.0
2021-04-22 11:30:00,50.36,50.55,50.29,50.4,36512.0,47.5953,47.7749,47.5291,47.6331,36512.0
2021-04-22 12:00:00,50.37,50.47,50.15,50.45,25459.0,47.6048,47.6993,47.3968,47.6804,25459.0
2021-04-22 12:30:00,50.46,50.47,50.29,50.34,12874.0,47.6898,47.6993,47.5291,47.5764,12874.0
2021-04-22 13:00:00,50.35,50.49,50.26,50.44,27184.0,47.5859,47.7182,47.5008,47.6709,27184.0
2021-04-22 13:30:00,50.42,50.48,50.17,50.17,32965.0,47.652,47.7087,47.4157,47.4157,32965.0
2021-04-22 14:00:00,50.17,50.17,49.72,49.98,75974.0,47.4157,47.4157,46.9904,47.2362,75974.0
2021-04-22 14:30:00,49.98,50.17,49.95,50.15,27198.0,47.2362,47.4157,47.2078,47.3968,27198.0
2021-04-22 15:00:00,50.13,50.14,49.72,49.8,65113.0,47.3779,47.3874,46.9904,47.066,65113.0
2021-04-22 15:30:00,49.79,50.04,49.76,49.98,177524.0,47.0566,47.2929,47.0282,47.2362,177524.0
2021-04-23 09:30:00,50.4,50.72,50.26,50.29,106463.0,47.6331,47.9355,47.5008,47.5291,106463.0
2021-04-23 10:00:00,50.32,50.4,49.88,49.9,58466.0,47.5575,47.6331,47.1417,47.1606,58466.0
2021-04-23 10:30:00,49.85,49.93,49.66,49.83,32403.0,47.1133,47.1889,46.9337,47.0944,32403.0
2021-04-23 11:00:00,49.84,50.05,49.81,50.03,33085.0,47.1038,47.3023,47.0755,47.2834,33085.0
2021-04-23 11:30:00,50.03,50.1,49.92,49.98,16435.0,47.2834,47.3496,47.1795,47.2362,16435.0
2021-04-23 12:00:00,49.99,50.06,49.87,49.89,12832.0,47.2456,47.3118,47.1322,47.1511,12832.0
2021-04-23 12:30:00,49.88,50.0,49.84,49.99,15161.0,47.1417,47.2551,47.1038,47.2456,15161.0
2021-04-23 13:00:00,50.0,50.08,49.92,50.01,12924.0,47.2551,47.3307,47.1795,47.2645,12924.0
2021-04-23 13:30:00,50.02,50.05,49.96,50.05,10904.0,47.274,47.3023,47.2173,47.3023,10904.0
2021-04-23 14:00:00,50.06,50.06,49.94,49.97,17563.0,47.3118,47.3118,47.1984,47.2267,17563.0
2021-04-23 14:30:00,49.96,50.02,49.91,49.92,20195.0,47.2173,47.274,47.17,47.1795,20195.0
2021-04-23 15:00:00,49.92,49.97,49.84,49.85,60159.0,47.1795,47.2267,47.1038,47.1133,60159.0
2021-04-23 15:30:00,49.84,49.91,49.64,49.64,175305.0,47.1038,47.17,46.9148,46.9148,175305.0
2021-04-26 09:30:00,49.97,50.02,49.42,49.66,114512.0,47.2267,47.274,46.7069,46.9337,114512.0
2021-04-26 10:00:00,49.66,49.93,49.46,49.82,42301.0,46.9337,47.1889,46.7447,47.0849,42301.0
2021-04-26 10:30:00,49.86,49.86,49.6,49.6,20975.0,47.1228,47.1228,46.877,46.877,20975.0
2021-04-26 11:00:00,49.6,49.67,49.55,49.58,24150.0,46.877,46.9432,46.8298,46.8581,24150.0
2021-04-26 11:30:00,49.58,49.65,49.56,49.62,17527.0,46.8581,46.9243,46.8392,46.8959,17527.0
2021-04-26 12:00:00,49.62,49.62,49.53,49.57,9551.0,46.8959,46.8959,46.8109,46.8487,9551.0
2021-04-26 12:30:00,49.59,49.64,49.48,49.5,12069.0,46.8676,46.9148,46.7636,46.7825,12069.0
2021-04-26 13:00:00,49.5,49.64,49.49,49.58,12706.0,46.7825,46.9148,46.7731,46.8581,12706.0
2021-04-26 13:30:00,49.57,49.59,49.49,49.53,11572.0,46.8487,46.8676,46.7731,46.8109,11572.0
2021-04-26 14:00:00,49.53,49.67,49.53,49.65,11127.0,46.8109,46.9432,46.8109,46.9243,11127.0
2021-04-26 14:30:00,49.67,49.83,49.67,49.82,15100.0,46.9432,47.0944,46.9432,47.0849,15100.0
2021-04-26 15:00:00,49.83,49.93,49.79,49.79,25805.0,47.0944,47.1889,47.0566,47.0566,25805.0
2021-04-26 15:30:00,49.77,49.86,49.72,49.77,51677.0,47.0377,47.1228,46.9904,47.0377,51677.0
2021-04-27 09:30:00,49.91,50.03,49.54,50.0,130772.0,47.17,47.2834,46.8203,47.2551,130772.0
2021-04-27 10:00:00,50.0,50.12,49.93,49.99,36647.0,47.2551,47.3685,47.1889,47.2456,36647.0
2021-04-27 10:30:00,49.99,50.01,49.69,49.78,16229.0,47.2456,47.2645,46.9621,47.0471,16229.0
2021-04-27 11:00:00,49.81,49.88,49.68,49.68,11583.0,47.0755,47.1417,46.9526,46.9526,11583.0
2021-04-27 11:30:00,49.66,49.66,49.51,49.55,17709.0,46.9337,46.9337,46.792,46.8298,17709.0
2021-04-27 12:00:00,49.54,49.59,49.36,49.39,32106.0,46.8203,46.8676,46.6502,46.6786,32106.0
2021-04-27 12:30:00,49.39,49.49,49.35,49.37,10835.0,46.6786,46.7731,46.6408,46.6597,10835.0
2021-04-27 13:00:00,49.36,49.52,49.36,49.5,8085.0,46.6502,46.8014,46.6502,46.7825,8085.0
2021-04-27 13:30:00,49.48,49.48,49.3,49.38,13891.0,46.7636,46.7636,46.5935,46.6691,13891.0
2021-04-27 14:00:00,49.32,49.34,49.2,49.21,20784.0,46.6124,46.6313,46.499,46.5084,20784.0
2021-04-27 14:30:00,49.2,49.2,49.02,49.08,20100.0,46.499,46.499,46.3289,46.3856,20100.0
2021-04-27 15:00:00,49.07,49.1,48.92,48.94,42933.0,46.3761,46.4045,46.2344,46.2533,42933.0
2021-04-27 15:30:00,48.94,48.96,48.76,48.89,160003.0,46.2533,46.2722,46.0831,46.206,160003.0
2021-04-28 09:30:00,48.22,48.79,47.95,48.75,311808.0,45.5728,46.1115,45.3176,46.0737,311808.0
2021-04-28 10:00:00,48.73,48.82,48.54,48.75,89011.0,46.0548,46.1398,45.8752,46.0737,89011.0
2021-04-28 10:30:00,48.72,48.9,48.62,48.72,28980.0,46.0453,46.2155,45.9508,46.0453,28980.0
2021-04-28 11:00:00,48.73,48.78,48.66,48.78,10261.0,46.0548,46.102,45.9886,46.102,10261.0
2021-04-28 11:30:00,48.78,48.88,48.77,48.84,21068.0,46.102,46.1966,46.0926,46.1587,21068.0
2021-04-28 12:00:00,48.82,48.98,48.78,48.93,16618.0,46.1398,46.2911,46.102,46.2438,16618.0
2021-04-28 12:30:00,48.94,48.96,48.83,48.83,8254.0,46.2533,46.2722,46.1493,46.1493,8254.0
2021-04-28 13:00:00,48.86,48.86,48.73,48.85,10322.0,46.1777,46.1777,46.0548,46.1682,10322.0
2021-04-28 13:30:00,48.85,48.9,48.77,48.88,8764.0,46.1682,46.2155,46.0926,46.1966,8764.0
2021-04-28 14:00:00,48.86,49.04,48.62,48.97,53892.0,46.1777,46.3478,45.9508,46.2816,53892.0
2021-04-28 14:30:00,48.95,49.57,48.83,49.56,84328.0,46.2627,46.8487,46.1493,46.8392,84328.0
2021-04-28 15:00:00,49.53,49.53,49.33,49.45,53444.0,46.8109,46.8109,46.6218,46.7353,53444.0
2021-04-28 15:30:00,49.44,49.44,49.28,49.34,180174.0,46.7258,46.7258,46.5746,46.6313,180174.0
2021-04-29 09:30:00,48.77,48.8,47.73,47.75,240264.0,46.0926,46.1209,45.1097,45.1286,240264.0
2021-04-29 10:00:00,47.72,47.99,47.67,47.88,86457.0,45.1002,45.3554,45.053,45.2515,86457.0
2021-04-29 10:30:00,47.84,48.3,47.76,48.19,63402.0,45.2136,45.6484,45.138,45.5444,63402.0
2021-04-29 11:00:00,48.19,48.29,47.99,48.07,36361.0,45.5444,45.6389,45.3554,45.431,36361.0
2021-04-29 11:30:00,48.08,48.09,47.76,47.83,26918.0,45.4405,45.4499,45.138,45.2042,26918.0
2021-04-29 12:00:00,47.82,47.92,47.72,47.83,36986.0,45.1947,45.2893,45.1002,45.2042,36986.0
2021-04-29 12:30:00,47.84,47.99,47.8,47.93,25734.0,45.2136,45.3554,45.1758,45.2987,25734.0
2021-04-29 13:00:00,47.95,47.99,47.87,47.99,22835.0,45.3176,45.3554,45.242,45.3554,22835.0
2021-04-29 13:30:00,47.96,47.98,47.8,47.84,30331.0,45.3271,45.346,45.1758,45.2136,30331.0
2021-04-29 14:00:00,47.84,47.87,47.75,47.75,33833.0,45.2136,45.242,45.1286,45.1286,33833.0
2021-04-29 14:30:00,47.76,48.31,47.76,48.27,58984.0,45.138,45.6578,45.138,45.62,58984.0
2021-04-29 15:00:00,48.27,48.37,48.19,48.23,95082.0,45.62,45.7146,45.5444,45.5822,95082.0
2021-04-29 15:30:00,48.24,48.33,48.19,48.24,227277.0,45.5917,45.6767,45.5444,45.5917,227277.0
2021-04-30 09:30:00,47.96,48.34,47.81,48.02,146617.0,45.3271,45.6862,45.1853,45.3838,146617.0
2021-04-30 10:00:00,48.06,48.14,47.68,48.07,39144.0,45.4216,45.4972,45.0624,45.431,39144.0
2021-04-30 10:30:00,48.08,48.15,47.99,48.0,26621.0,45.4405,45.5066,45.3554,45.3649,26621.0
2021-04-30 11:00:00,48.01,48.03,47.64,47.66,37722.0,45.3743,45.3932,45.0246,45.0435,37722.0
2021-04-30 11:30:00,47.66,47.75,47.6,47.74,18230.0,45.0435,45.1286,44.9868,45.1191,18230.0
2021-04-30 12:00:00,47.75,47.79,47.63,47.69,23593.0,45.1286,45.1664,45.0152,45.0719,23593.0
2021-04-30 12:30:00,47.68,47.79,47.62,47.78,15702.0,45.0624,45.1664,45.0057,45.1569,15702.0
2021-04-30 13:00:00,47.79,47.81,47.69,47.8,22343.0,45.1664,45.1853,45.0719,45.1758,22343.0
2021-04-30 13:30:00,47.81,47.86,47.76,47.81,11596.0,45.1853,45.2325,45.138,45.1853,11596.0
2021-04-30 14:00:00,47.81,47.9,47.8,47.86,76542.0,45.1853,45.2704,45.1758,45.2325,76542.0
2021-04-30 14:30:00,47.84,47.84,47.65,47.68,38493.0,45.2136,45.2136,45.0341,45.0624,38493.0
2021-04-30 15:00:00,47.68,47.69,47.48,47.58,51281.0,45.0624,45.0719,44.8734,44.9679,51281.0
2021-04-30 15:30:00,47.57,47.58,47.37,47.46,220572.0,44.9585,44.9679,44.7694,44.8545,220572.0
2021-05-03 09:30:00,48.37,48.87,48.26,48.82,198027.0,45.7146,46.1871,45.6106,46.1398,198027.0
2021-05-03 10:00:00,48.84,49.43,48.83,49.37,117198.0,46.1587,46.7164,46.1493,46.6597,117198.0
2021-05-03 10:30:00,49.38,49.51,49.33,49.37,79681.0,46.6691,46.792,46.6218,46.6597,79681.0
2021-05-03 11:00:00,49.38,49.74,49.22,49.22,121444.0,46.6691,47.0093,46.5179,46.5179,121444.0
2021-05-03 11:30:00,49.22,49.32,49.13,49.23,48828.0,46.5179,46.6124,46.4328,46.5273,48828.0
2021-05-03 12:00:00,49.23,49.5,49.22,49.47,51675.0,46.5273,46.7825,46.5179,46.7542,51675.0
2021-05-03 12:30:00,49.48,49.59,49.41,49.48,76091.0,46.7636,46.8676,46.6975,46.7636,76091.0
2021-05-03 13:00:00,49.5,49.67,49.47,49.48,82342.0,46.7825,46.9432,46.7542,46.7636,82342.0
2021-05-03 13:30:00,49.46,49.5,49.36,49.36,30838.0,46.7447,46.7825,46.6502,46.6502,30838.0
2021-05-03 14:00:00,49.38,49.67,49.38,49.63,41764.0,46.6691,46.9432,46.6691,46.9054,41764.0
2021-05-03 14:30:00,49.62,49.8,49.57,49.63,85477.0,46.8959,47.066,46.8487,46.9054,85477.0
2021-05-03 15:00:00,49.63,49.66,49.51,49.66,109990.0,46.9054,46.9337,46.792,46.9337,109990.0
2021-05-03 15:30:00,49.65,49.75,49.45,49.54,335358.0,46.9243,47.0188,46.7353,46.8203,335358.0
2021-05-04 09:30:00,49.46,49.79,49.33,49.63,190234.0,46.7447,47.0566,46.6218,46.9054,190234.0
2021-05-04 10:00:00,49.64,50.37,49.56,49.64,228040.0,46.9148,47.6048,46.8392,46.9148,228040.0
2021-05-04 10:30:00,49.62,49.64,49.19,49.35,95827.0,46.8959,46.9148,46.4895,46.6408,95827.0
2021-05-04 11:00:00,49.38,49.41,48.33,48.63,143018.0,46.6691,46.6975,45.6767,45.9603,143018.0
2021-05-04 11:30:00,48.64,48.77,48.32,48.34,53729.0,45.9697,46.0926,45.6673,45.6862,53729.0
2021-05-04 12:00:00,48.34,48.63,48.14,48.57,60999.0,45.6862,45.9603,45.4972,45.9036,60999.0
2021-05-04 12:30:00,48.59,48.71,48.46,48.65,41173.0,45.9225,46.0359,45.7996,45.9792,41173.0
2021-05-04 13:00:00,48.65,48.84,48.65,48.68,31089.0,45.9792,46.1587,45.9792,46.0075,31089.0
2021-05-04 13:30:00,48.66,48.86,48.64,48.78,28371.0,45.9886,46.1777,45.9697,46.102,28371.0
2021-05-04 14:00:00,48.78,48.94,48.71,48.8,23865.0,46.102,46.2533,46.0359,46.1209,23865.0
2021-05-04 14:30:00,48.82,48.94,48.75,48.75,32471.0,46.1398,46.2533,46.0737,46.0737,32471.0
2021-05-04 15:00:00,48.74,48.78,48.45,48.5,63254.0,46.0642,46.102,45.7902,45.8374,63254.0
2021-05-04 15:30:00,48.5,48.59,48.38,48.48,275840.0,45.8374,45.9225,45.724,45.8185,275840.0
2021-05-05 09:30:00,48.65,48.71,48.19,48.33,165726.0,45.9792,46.0359,45.5444,45.6767,165726.0
2021-05-05 10:00:00,48.36,48.52,48.11,48.15,84002.0,45.7051,45.8563,45.4688,45.5066,84002.0
2021-05-05 10:30:00,48.16,48.55,48.09,48.4,58694.0,45.5161,45.8847,45.4499,45.7429,58694.0
2021-05-05 11:00:00,48.41,48.57,48.35,48.36,34140.0,45.7524,45.9036,45.6956,45.7051,34140.0
2021-05-05 11:30:00,48.49,48.58,48.33,48.48,35034.0,45.828,45.913,45.6767,45.8185,35034.0
2021-05-05 12:00:00,48.49,48.58,48.42,48.48,34690.0,45.828,45.913,45.7618,45.8185,34690.0
2021-05-05 12:30:00,48.47,48.5,48.41,48.5,21893.0,45.8091,45.8374,45.7524,45.8374,21893.0
2021-05-05 13:00:00,48.51,48.63,48.5,48.61,25306.0,45.8469,45.9603,45.8374,45.9414,25306.0
2021-05-05 13:30:00,48.61,48.74,48.6,48.68,29794.0,45.9414,46.0642,45.9319,46.0075,29794.0
2021-05-05 14:00:00,48.68,48.72,48.56,48.71,26544.0,46.0075,46.0453,45.8941,46.0359,26544.0
2021-05-05 14:30:00,48.71,48.71,48.49,48.57,26810.0,46.0359,46.0359,45.828,45.9036,26810.0
2021-05-05 15:00:00,48.58,48.61,48.44,48.52,74738.0,45.913,45.9414,45.7807,45.8563,74738.0
2021-05-05 15:30:00,48.5,48.72,48.49,48.72,65674.0,45.8374,46.0453,45.828,46.0453,65674.0
2021-05-06 09:30:00,49.09,50.66,49.04,50.57,282453.0,46.395,47.8788,46.3478,47.7938,282453.0
2021-05-06 10:00:00,50.57,50.71,50.32,50.57,140555.0,47.7938,47.9261,47.5575,47.7938,140555.0
2021-05-06 10:30:00,50.53,50.98,50.51,50.94,90397.0,47.756,48.1813,47.7371,48.1435,90397.0
2021-05-06 11:00:00,50.94,51.05,50.79,51.02,86100.0,48.1435,48.2474,48.0017,48.2191,86100.0
2021-05-06 11:30:00,51.04,51.06,50.77,50.84,94446.0,48.238,48.2569,47.9828,48.049,94446.0
2021-05-06 12:00:00,50.84,51.03,50.71,50.93,79554.0,48.049,48.2285,47.9261,48.134,79554.0
2021-05-06 12:30:00,50.91,51.03,50.82,51.03,43164.0,48.1151,48.2285,48.03,48.2285,43164.0
2021-05-06 13:00:00,51.02,51.05,50.9,50.99,45473.0,48.2191,48.2474,48.1057,48.1907,45473.0
2021-05-06 13:30:00,51.0,51.09,50.92,50.95,70018.0,48.2002,48.2852,48.1246,48.1529,70018.0
2021-05-06 14:00:00,50.95,51.03,50.79,50.8,39313.0,48.1529,48.2285,48.0017,48.0111,39313.0
2021-05-06 14:30:00,50.79,50.93,50.74,50.81,60012.0,48.0017,48.134,47.9544,48.0206,60012.0
2021-05-06 15:00:00,50.81,50.85,50.55,50.57,149875.0,48.0206,48.0584,47.7749,47.7938,149875.0
2021-05-06 15:30:00,50.57,50.58,50.24,50.42,615659.0,47.7938,47.8032,47.4819,47.652,615659.0
2021-05-07 09:30:00,51.42,51.63,50.82,51.63,335520.0,48.5971,48.7956,48.03,48.7956,335520.0
2021-05-07 10:00:00,51.64,51.7,51.35,51.35,109138.0,48.805,48.8617,48.531,48.531,109138.0
2021-05-07 10:30:00,51.34,51.36,50.91,51.09,144780.0,48.5215,48.5404,48.1151,48.2852,144780.0
2021-05-07 11:00:00,51.08,51.19,50.98,51.04,71340.0,48.2758,48.3797,48.1813,48.238,71340.0
2021-05-07 11:30:00,51.03,51.48,50.99,51.47,101354.0,48.2285,48.6538,48.1907,48.6444,101354.0
2021-05-07 12:00:00,51.47,51.47,51.26,51.3,44658.0,48.6444,48.6444,48.4459,48.4837,44658.0
2021-05-07 12:30:00,51.32,51.5,51.22,51.5,39485.0,48.5026,48.6727,48.4081,48.6727,39485.0
2021-05-07 13:00:00,51.5,51.52,51.35,51.42,48248.0,48.6727,48.6916,48.531,48.5971,48248.0
2021-05-07 13:30:00,51.44,51.63,51.41,51.63,44509.0,48.616,48.7956,48.5877,48.7956,44509.0
2021-05-07 14:00:00,51.62,51.75,51.59,51.7,83907.0,48.7861,48.909,48.7578,48.8617,83907.0
2021-05-07 14:30:00,51.71,51.71,51.47,51.48,46150.0,48.8712,48.8712,48.6444,48.6538,46150.0
2021-05-07 15:00:00,51.48,51.54,51.35,51.46,73325.0,48.6538,48.7105,48.531,48.6349,73325.0
2021-05-07 15:30:00,51.47,51.54,51.41,51.47,1968321.0,48.6444,48.7105,48.5877,48.6444,1968321.0
2021-05-10 09:30:00,52.6,52.63,52.05,52.07,271912.0,49.7123,49.7407,49.1925,49.2114,271912.0
2021-05-10 10:00:00,52.05,52.15,51.82,52.02,60071.0,49.1925,49.287,48.9752,49.1642,60071.0
2021-05-10 10:30:00,52.02,52.05,51.73,51.82,50931.0,49.1642,49.1925,48.8901,48.9752,50931.0
2021-05-10 11:00:00,51.8,51.88,51.64,51.83,60265.0,48.9562,49.0319,48.805,48.9846,60265.0
2021-05-10 11:30:00,51.85,52.08,51.83,51.88,26918.0,49.0035,49.2209,48.9846,49.0319,26918.0
2021-05-10 12:00:00,51.87,51.87,51.55,51.61,43837.0,49.0224,49.0224,48.72,48.7767,43837.0
2021-05-10 12:30:00,51.63,51.65,51.4,51.55,41298.0,48.7956,48.8145,48.5782,48.72,41298.0
2021-05-10 13:00:00,51.55,51.55,51.4,51.51,24308.0,48.72,48.72,48.5782,48.6822,24308.0
2021-05-10 13:30:00,51.49,51.49,51.35,51.45,26726.0,48.6633,48.6633,48.531,48.6255,26726.0
2021-05-10 14:00:00,51.47,51.59,51.3,51.4,45304.0,48.6444,48.7578,48.4837,48.5782,45304.0
2021-05-10 14:30:00,51.38,51.38,50.92,51.05,43737.0,48.5593,48.5593,48.1246,48.2474,43737.0
2021-05-10 15:00:00,51.04,51.22,50.95,51.1,24472.0,48.238,48.4081,48.1529,48.2947,24472.0
2021-05-10 15:30:00,51.09,51.17,50.81,50.87,218720.0,48.2852,48.3608,48.0206,48.0773,218720.0
2021-05-11 09:30:00,49.84,51.11,49.59,51.11,197946.0,47.1038,48.3041,46.8676,48.3041,197946.0
2021-05-11 10:00:00,51.06,51.06,50.81,50.84,84238.0,48.2569,48.2569,48.0206,48.049,84238.0
2021-05-11 10:30:00,50.8,50.8,50.3,50.75,72614.0,48.0111,48.0111,47.5386,47.9639,72614.0
2021-05-11 11:00:00,50.8,50.94,50.71,50.88,66535.0,48.0111,48.1435,47.9261,48.0868,66535.0
2021-05-11 11:30:00,50.92,51.13,50.83,51.1,28149.0,48.1246,48.323,48.0395,48.2947,28149.0
2021-05-11 12:00:00,51.09,51.21,50.92,50.98,32636.0,48.2852,48.3986,48.1246,48.1813,32636.0
2021-05-11 12:30:00,50.95,51.08,50.87,50.94,28092.0,48.1529,48.2758,48.0773,48.1435,28092.0
2021-05-11 13:00:00,50.93,51.22,50.93,51.21,13401.0,48.134,48.4081,48.134,48.3986,13401.0
2021-05-11 13:30:00,51.22,51.23,51.13,51.15,19466.0,48.4081,48.4175,48.323,48.3419,19466.0
2021-05-11 14:00:00,51.15,51.22,51.05,51.2,25559.0,48.3419,48.4081,48.2474,48.3892,25559.0
2021-05-11 14:30:00,51.19,51.19,51.03,51.16,35531.0,48.3797,48.3797,48.2285,48.3514,35531.0
2021-05-11 15:00:00,51.16,51.45,51.12,51.36,50498.0,48.3514,48.6255,48.3136,48.5404,50498.0
2021-05-11 15:30:00,51.36,51.56,51.3,51.54,250648.0,48.5404,48.7294,48.4837,48.7105,250648.0
2021-05-12 09:30:00,51.14,51.7,51.1,51.25,182785.0,48.3325,48.8617,48.2947,48.4364,182785.0
2021-05-12 10:00:00,51.24,51.52,50.88,51.43,52099.0,48.427,48.6916,48.0868,48.6066,52099.0
2021-05-12 10:30:00,51.36,51.36,50.98,51.13,65096.0,48.5404,48.5404,48.1813,48.323,65096.0
2021-05-12 11:00:00,51.14,51.14,50.72,50.77,39659.0,48.3325,48.3325,47.9355,47.9828,39659.0
2021-05-12 11:30:00,50.77,50.94,50.55,50.86,42922.0,47.9828,48.1435,47.7749,48.0679,42922.0
2021-05-12 12:00:00,50.85,50.85,50.35,50.61,89474.0,48.0584,48.0584,47.5859,47.8316,89474.0
2021-05-12 12:30:00,50.6,50.67,50.41,50.49,35845.0,47.8221,47.8883,47.6426,47.7182,35845.0
2021-05-12 13:00:00,50.46,50.82,50.45,50.58,29839.0,47.6898,48.03,47.6804,47.8032,29839.0
2021-05-12 13:30:00,50.56,50.72,50.53,50.54,19256.0,47.7843,47.9355,47.756,47.7654,19256.0
2021-05-12 14:00:00,50.52,50.58,50.38,50.38,21986.0,47.7465,47.8032,47.6142,47.6142,21986.0
2021-05-12 14:30:00,50.36,50.36,50.18,50.18,49084.0,47.5953,47.5953,47.4252,47.4252,49084.0
2021-05-12 15:00:00,50.16,50.23,49.97,49.99,100905.0,47.4063,47.4724,47.2267,47.2456,100905.0
2021-05-12 15:30:00,49.99,50.2,49.95,50.18,209632.0,47.2456,47.4441,47.2078,47.4252,209632.0
2021-05-13 09:30:00,49.89,49.95,49.31,49.88,188457.0,47.1511,47.2078,46.6029,47.1417,188457.0
2021-05-13 10:00:00,49.91,50.18,49.8,49.99,53096.0,47.17,47.4252,47.066,47.2456,53096.0
2021-05-13 10:30:00,49.98,50.22,49.87,49.89,33085.0,47.2362,47.463,47.1322,47.1511,33085.0
2021-05-13 11:00:00,49.93,49.95,49.59,49.63,32391.0,47.1889,47.2078,46.8676,46.9054,32391.0
2021-05-13 11:30:00,49.64,49.79,49.61,49.72,16715.0,46.9148,47.0566,46.8865,46.9904,16715.0
2021-05-13 12:00:00,49.75,49.87,49.65,49.78,54178.0,47.0188,47.1322,46.9243,47.0471,54178.0
2021-05-13 12:30:00,49.8,50.02,49.79,49.9,46107.0,47.066,47.274,47.0566,47.1606,46107.0
2021-05-13 13:00:00,49.88,49.88,49.44,49.56,53117.0,47.1417,47.1417,46.7258,46.8392,53117.0
2021-05-13 13:30:00,49.56,49.57,49.26,49.27,47496.0,46.8392,46.8487,46.5557,46.5651,47496.0
2021-05-13 14:00:00,49.28,49.56,49.28,49.45,49257.0,46.5746,46.8392,46.5746,46.7353,49257.0
2021-05-13 14:30:00,49.44,49.57,49.36,49.36,31263.0,46.7258,46.8487,46.6502,46.6502,31263.0
2021-05-13 15:00:00,49.37,49.56,49.32,49.56,48484.0,46.6597,46.8392,46.6124,46.8392,48484.0
2021-05-13 15:30:00,49.56,49.67,49.42,49.48,147170.0,46.8392,46.9432,46.7069,46.7636,147170.0
2021-05-14 09:30:00,50.02,50.72,50.02,50.64,183206.0,47.274,47.9355,47.274,47.8599,183206.0
2021-05-14 10:00:00,50.64,50.67,50.27,50.44,78867.0,47.8599,47.8883,47.5102,47.6709,78867.0
2021-05-14 10:30:00,50.43,50.52,50.16,50.44,79940.0,47.6615,47.7465,47.4063,47.6709,79940.0
2021-05-14 11:00:00,50.45,50.61,50.4,50.59,81246.0,47.6804,47.8316,47.6331,47.8127,81246.0
2021-05-14 11:30:00,50.57,50.66,50.53,50.63,44449.0,47.7938,47.8788,47.756,47.8505,44449.0
2021-05-14 12:00:00,50.64,50.74,50.54,50.59,43988.0,47.8599,47.9544,47.7654,47.8127,43988.0
2021-05-14 12:30:00,50.58,50.77,50.51,50.74,80496.0,47.8032,47.9828,47.7371,47.9544,80496.0
2021-05-14 13:00:00,50.76,50.77,50.69,50.69,36954.0,47.9733,47.9828,47.9072,47.9072,36954.0
2021-05-14 13:30:00,50.72,50.77,50.68,50.68,42176.0,47.9355,47.9828,47.8977,47.8977,42176.0
2021-05-14 14:00:00,50.68,50.96,50.67,50.92,122922.0,47.8977,48.1624,47.8883,48.1246,122922.0
2021-05-14 14:30:00,50.91,51.1,50.88,51.09,119935.0,48.1151,48.2947,48.0868,48.2852,119935.0
2021-05-14 15:00:00,51.1,51.18,51.06,51.13,130244.0,48.2947,48.3703,48.2569,48.323,130244.0
2021-05-14 15:30:00,51.13,51.15,51.01,51.12,293235.0,48.323,48.3419,48.2096,48.3136,293235.0
2021-05-17 09:30:00,51.57,52.12,51.42,52.03,211063.0,48.7389,49.2587,48.5971,49.1736,211063.0
2021-05-17 10:00:00,52.03,52.85,51.93,52.76,161852.0,49.1736,49.9486,49.0791,49.8635,161852.0
2021-05-17 10:30:00,52.77,53.14,52.65,53.14,153430.0,49.873,50.2227,49.7596,50.2227,153430.0
2021-05-17 11:00:00,53.15,53.48,53.09,53.42,111560.0,50.2321,50.544,50.1754,50.4873,111560.0
2021-05-17 11:30:00,53.42,53.77,53.42,53.77,86648.0,50.4873,50.8181,50.4873,50.8181,86648.0
2021-05-17 12:00:00,53.74,53.74,53.27,53.45,146467.0,50.7897,50.7897,50.3455,50.5157,146467.0
2021-05-17 12:30:00,53.45,53.62,53.39,53.58,72755.0,50.5157,50.6763,50.459,50.6385,72755.0
2021-05-17 13:00:00,53.57,53.78,53.56,53.7,137698.0,50.6291,50.8275,50.6196,50.7519,137698.0
2021-05-17 13:30:00,53.71,54.01,53.67,53.99,136372.0,50.7614,51.0449,50.7236,51.026,136372.0
2021-05-17 14:00:00,53.99,54.36,53.68,53.69,331849.0,51.026,51.3757,50.733,50.7425,331849.0
2021-05-17 14:30:00,53.69,53.88,53.61,53.85,160605.0,50.7425,50.9221,50.6669,50.8937,160605.0
2021-05-17 15:00:00,53.85,53.92,53.77,53.91,159250.0,50.8937,50.9599,50.8181,50.9504,159250.0
2021-05-17 15:30:00,53.91,53.93,53.67,53.8,563295.0,50.9504,50.9693,50.7236,50.8465,563295.0
2021-05-18 09:30:00,54.23,54.38,53.31,53.31,325385.0,51.2528,51.3946,50.3834,50.3834,325385.0
2021-05-18 10:00:00,53.32,53.53,53.13,53.38,148377.0,50.3928,50.5913,50.2132,50.4495,148377.0
2021-05-18 10:30:00,53.45,53.73,53.37,53.6,115116.0,50.5157,50.7803,50.4401,50.6574,115116.0
2021-05-18 11:00:00,53.66,53.85,53.56,53.84,45981.0,50.7141,50.8937,50.6196,50.8843,45981.0
2021-05-18 11:30:00,53.83,53.84,53.43,53.43,50222.0,50.8748,50.8843,50.4968,50.4968,50222.0
2021-05-18 12:00:00,53.43,53.68,53.38,53.68,29430.0,50.4968,50.733,50.4495,50.733,29430.0
2021-05-18 12:30:00,53.65,53.72,53.55,53.71,18867.0,50.7047,50.7708,50.6102,50.7614,18867.0
2021-05-18 13:00:00,53.72,53.89,53.7,53.87,27287.0,50.7708,50.9315,50.7519,50.9126,27287.0
2021-05-18 13:30:00,53.85,53.98,53.83,53.97,28400.0,50.8937,51.0166,50.8748,51.0071,28400.0
2021-05-18 14:00:00,53.99,54.05,53.84,54.0,26905.0,51.026,51.0827,50.8843,51.0355,26905.0
2021-05-18 14:30:00,54.01,54.01,53.78,53.91,33578.0,51.0449,51.0449,50.8275,50.9504,33578.0
2021-05-18 15:00:00,53.91,54.03,53.88,53.99,106007.0,50.9504,51.0638,50.9221,51.026,106007.0
2021-05-18 15:30:00,53.99,53.99,53.76,53.79,193471.0,51.026,51.026,50.8086,50.837,193471.0
2021-05-19 09:30:00,53.26,54.45,53.21,54.23,302525.0,50.3361,51.4608,50.2888,51.2528,302525.0
2021-05-19 10:00:00,54.22,54.24,53.09,53.54,137538.0,51.2434,51.2623,50.1754,50.6007,137538.0
2021-05-19 10:30:00,53.53,53.7,53.3,53.65,131558.0,50.5913,50.7519,50.3739,50.7047,131558.0
2021-05-19 11:00:00,53.63,53.96,53.43,53.88,40050.0,50.6858,50.9977,50.4968,50.9221,40050.0
2021-05-19 11:30:00,53.89,54.1,53.84,54.02,46442.0,50.9315,51.13,50.8843,51.0544,46442.0
2021-05-19 12:00:00,54.0,54.03,53.91,53.99,43504.0,51.0355,51.0638,50.9504,51.026,43504.0
2021-05-19 12:30:00,53.99,54.05,53.93,54.0,70139.0,51.026,51.0827,50.9693,51.0355,70139.0
2021-05-19 13:00:00,53.99,54.08,53.82,54.06,51636.0,51.026,51.1111,50.8654,51.0922,51636.0
2021-05-19 13:30:00,54.06,54.15,53.93,54.05,34121.0,51.0922,51.1772,50.9693,51.0827,34121.0
2021-05-19 14:00:00,54.05,54.15,52.85,53.17,174495.0,51.0827,51.1772,49.9486,50.251,174495.0
2021-05-19 14:30:00,53.17,53.3,52.43,52.49,168892.0,50.251,50.3739,49.5517,49.6084,168892.0
2021-05-19 15:00:00,52.48,52.88,52.42,52.82,144356.0,49.5989,49.977,49.5422,49.9203,144356.0
2021-05-19 15:30:00,52.81,53.15,52.78,53.15,369929.0,49.9108,50.2321,49.8824,50.2321,369929.0
2021-05-20 09:30:00,53.46,54.0,53.09,53.93,182442.0,50.5251,51.0355,50.1754,50.9693,182442.0
2021-05-20 10:00:00,53.93,54.27,53.83,53.86,112984.0,50.9693,51.2906,50.8748,50.9032,112984.0
2021-05-20 10:30:00,53.86,54.13,53.82,54.06,57238.0,50.9032,51.1583,50.8654,51.0922,57238.0
2021-05-20 11:00:00,54.08,54.23,53.97,54.02,49838.0,51.1111,51.2528,51.0071,51.0544,49838.0
2021-05-20 11:30:00,54.0,54.27,53.98,54.26,57580.0,51.0355,51.2906,51.0166,51.2812,57580.0
2021-05-20 12:00:00,54.25,54.25,53.88,54.01,41367.0,51.2717,51.2717,50.9221,51.0449,41367.0
2021-05-20 12:30:00,54.07,54.16,53.93,54.07,33345.0,51.1016,51.1867,50.9693,51.1016,33345.0
2021-05-20 13:00:00,54.03,54.09,54.0,54.03,20218.0,51.0638,51.1205,51.0355,51.0638,20218.0
2021-05-20 13:30:00,54.02,54.05,53.74,53.76,25726.0,51.0544,51.0827,50.7897,50.8086,25726.0
2021-05-20 14:00:00,53.77,53.84,53.69,53.8,21122.0,50.8181,50.8843,50.7425,50.8465,21122.0
2021-05-20 14:30:00,53.8,53.8,53.66,53.79,31915.0,50.8465,50.8465,50.7141,50.837,31915.0
2021-05-20 15:00:00,53.79,54.12,53.78,54.12,56145.0,50.837,51.1489,50.8275,51.1489,56145.0
2021-05-20 15:30:00,54.12,54.12,53.9,54.04,247672.0,51.1489,51.1489,50.941,51.0733,247672.0
2021-05-21 09:30:00,54.24,54.52,53.62,53.81,205539.0,51.2623,51.5269,50.6763,50.8559,205539.0
2021-05-21 10:00:00,53.87,53.98,53.55,53.66,67663.0,50.9126,51.0166,50.6102,50.7141,67663.0
2021-05-21 10:30:00,53.65,53.66,53.25,53.43,61615.0,50.7047,50.7141,50.3266,50.4968,61615.0
2021-05-21 11:00:00,53.44,53.53,53.37,53.41,23861.0,50.5062,50.5913,50.4401,50.4779,23861.0
2021-05-21 11:30:00,53.42,53.61,53.41,53.47,43330.0,50.4873,50.6669,50.4779,50.5346,43330.0
2021-05-21 12:00:00,53.48,53.59,53.35,53.5,32591.0,50.544,50.648,50.4212,50.5629,32591.0
2021-05-21 12:30:00,53.51,53.51,53.24,53.38,37271.0,50.5724,50.5724,50.3172,50.4495,37271.0
2021-05-21 13:00:00,53.38,53.67,53.36,53.66,21446.0,50.4495,50.7236,50.4306,50.7141,21446.0
2021-05-21 13:30:00,53.63,53.71,53.58,53.64,27439.0,50.6858,50.7614,50.6385,50.6952,27439.0
2021-05-21 14:00:00,53.65,53.73,53.58,53.66,23941.0,50.7047,50.7803,50.6385,50.7141,23941.0
2021-05-21 14:30:00,53.67,53.87,53.67,53.86,21745.0,50.7236,50.9126,50.7236,50.9032,21745.0
2021-05-21 15:00:00,53.87,53.96,53.85,53.92,45276.0,50.9126,50.9977,50.8937,50.9599,45276.0
2021-05-21 15:30:00,53.92,53.97,53.75,53.85,151496.0,50.9599,51.0071,50.7992,50.8937,151496.0
2021-05-24 09:30:00,54.11,54.47,53.88,54.16,132566.0,51.1394,51.4797,50.9221,51.1867,132566.0
2021-05-24 10:00:00,54.15,54.39,53.96,54.25,55922.0,51.1772,51.4041,50.9977,51.2717,55922.0
2021-05-24 10:30:00,54.26,54.48,54.13,54.47,47315.0,51.2812,51.4891,51.1583,51.4797,47315.0
2021-05-24 11:00:00,54.46,54.51,54.37,54.37,35931.0,51.4702,51.5175,51.3852,51.3852,35931.0
2021-05-24 11:30:00,54.35,54.35,54.22,54.29,32942.0,51.3663,51.3663,51.2434,51.3096,32942.0
2021-05-24 12:00:00,54.28,54.31,54.1,54.13,30484.0,51.3001,51.3285,51.13,51.1583,30484.0
2021-05-24 12:30:00,54.12,54.24,54.06,54.19,25532.0,51.1489,51.2623,51.0922,51.215,25532.0
2021-05-24 13:00:00,54.2,54.32,54.18,54.27,24370.0,51.2245,51.3379,51.2056,51.2906,24370.0
2021-05-24 13:30:00,54.26,54.35,54.22,54.32,21444.0,51.2812,51.3663,51.2434,51.3379,21444.0
2021-05-24 14:00:00,54.32,54.38,54.29,54.33,21157.0,51.3379,51.3946,51.3096,51.3474,21157.0
2021-05-24 14:30:00,54.32,54.34,54.27,54.32,23895.0,51.3379,51.3568,51.2906,51.3379,23895.0
2021-05-24 15:00:00,54.32,54.32,54.2,54.21,33982.0,51.3379,51.3379,51.2245,51.2339,33982.0
2021-05-24 15:30:00,54.22,54.37,54.2,54.33,141494.0,51.2434,51.3852,51.2245,51.3474,141494.0
2021-05-25 09:30:00,54.16,54.26,53.38,53.47,259447.0,51.1867,51.2812,50.4495,50.5346,259447.0
2021-05-25 10:00:00,53.46,54.56,53.43,54.33,153707.0,50.5251,51.5647,50.4968,51.3474,153707.0
2021-05-25 10:30:00,54.35,54.44,54.12,54.18,57998.0,51.3663,51.4513,51.1489,51.2056,57998.0
2021-05-25 11:00:00,54.18,54.41,54.03,54.1,42344.0,51.2056,51.423,51.0638,51.13,42344.0
2021-05-25 11:30:00,54.13,54.21,53.98,54.2,20826.0,51.1583,51.2339,51.0166,51.2245,20826.0
2021-05-25 12:00:00,54.21,54.25,54.13,54.21,17299.0,51.2339,51.2717,51.1583,51.2339,17299.0
2021-05-25 12:30:00,54.25,54.74,54.25,54.72,56589.0,51.2717,51.7348,51.2717,51.7159,56589.0
2021-05-25 13:00:00,54.71,54.76,54.54,54.59,58679.0,51.7065,51.7537,51.5458,51.5931,58679.0
2021-05-25 13:30:00,54.58,54.74,54.56,54.69,24712.0,51.5836,51.7348,51.5647,51.6876,24712.0
2021-05-25 14:00:00,54.73,54.88,54.6,54.61,48647.0,51.7254,51.8672,51.6025,51.612,48647.0
2021-05-25 14:30:00,54.66,54.68,54.53,54.61,29625.0,51.6592,51.6781,51.5364,51.612,29625.0
2021-05-25 15:00:00,54.58,54.73,54.52,54.61,63355.0,51.5836,51.7254,51.5269,51.612,63355.0
2021-05-25 15:30:00,54.61,54.65,54.42,54.47,190878.0,51.612,51.6498,51.4324,51.4797,190878.0
2021-05-26 09:30:00,54.62,55.25,54.41,54.42,343140.0,51.6214,52.2168,51.423,51.4324,343140.0
2021-05-26 10:00:00,54.42,55.06,54.38,55.03,96392.0,51.4324,52.0373,51.3946,52.0089,96392.0
2021-05-26 10:30:00,55.04,55.12,54.52,54.53,59417.0,52.0184,52.094,51.5269,51.5364,59417.0
2021-05-26 11:00:00,54.52,54.73,54.52,54.68,33838.0,51.5269,51.7254,51.5269,51.6781,33838.0
2021-05-26 11:30:00,54.67,54.83,54.61,54.63,24419.0,51.6687,51.8199,51.612,51.6309,24419.0
2021-05-26 12:00:00,54.64,54.72,54.54,54.65,33483.0,51.6403,51.7159,51.5458,51.6498,33483.0
2021-05-26 12:30:00,54.64,54.74,54.59,54.67,13833.0,51.6403,51.7348,51.5931,51.6687,13833.0
2021-05-26 13:00:00,54.68,54.72,54.53,54.59,31115.0,51.6781,51.7159,51.5364,51.5931,31115.0
2021-05-26 13:30:00,54.57,54.59,53.94,54.16,86137.0,51.5742,51.5931,50.9788,51.1867,86137.0
2021-05-26 14:00:00,54.15,54.22,54.09,54.18,30526.0,51.1772,51.2434,51.1205,51.2056,30526.0
2021-05-26 14:30:00,54.2,54.31,54.12,54.29,38564.0,51.2245,51.3285,51.1489,51.3096,38564.0
2021-05-26 15:00:00,54.27,54.34,54.23,54.29,67456.0,51.2906,51.3568,51.2528,51.3096,67456.0
2021-05-26 15:30:00,54.29,54.34,54.15,54.22,102576.0,51.3096,51.3568,51.1772,51.2434,102576.0
2021-05-27 09:30:00,54.08,54.08,53.63,53.89,107684.0,51.1111,51.1111,50.6858,50.9315,107684.0
2021-05-27 10:00:00,53.82,54.14,53.78,54.14,55349.0,50.8654,51.1678,50.8275,51.1678,55349.0
2021-05-27 10:30:00,54.12,54.19,53.92,54.04,57209.0,51.1489,51.215,50.9599,51.0733,57209.0
2021-05-27 11:00:00,54.03,54.17,53.85,53.85,67860.0,51.0638,51.1961,50.8937,50.8937,67860.0
2021-05-27 11:30:00,53.84,54.05,53.83,54.03,21465.0,50.8843,51.0827,50.8748,51.0638,21465.0
2021-05-27 12:00:00,54.06,54.06,53.93,53.95,11159.0,51.0922,51.0922,50.9693,50.9882,11159.0
2021-05-27 12:30:00,53.97,54.04,53.93,53.99,14508.0,51.0071,51.0733,50.9693,51.026,14508.0
2021-05-27 13:00:00,53.98,54.25,53.98,54.24,30395.0,51.0166,51.2717,51.0166,51.2623,30395.0
2021-05-27 13:30:00,54.23,54.34,54.21,54.26,16642.0,51.2528,51.3568,51.2339,51.2812,16642.0
2021-05-27 14:00:00,54.28,54.29,54.11,54.19,14180.0,51.3001,51.3096,51.1394,51.215,14180.0
2021-05-27 14:30:00,54.18,54.24,54.16,54.2,23745.0,51.2056,51.2623,51.1867,51.2245,23745.0
2021-05-27 15:00:00,54.19,54.26,54.15,54.18,31570.0,51.215,51.2812,51.1772,51.2056,31570.0
2021-05-27 15:30:00,54.18,54.28,54.09,54.18,164851.0,51.2056,51.3001,51.1205,51.2056,164851.0
2021-05-28 09:30:00,53.85,54.26,53.66,54.12,148005.0,50.8937,51.2812,50.7141,51.1489,148005.0
2021-05-28 10:00:00,54.14,54.48,54.12,54.29,54675.0,51.1678,51.4891,51.1489,51.3096,54675.0
2021-05-28 10:30:00,54.29,54.34,53.99,54.1,44092.0,51.3096,51.3568,51.026,51.13,44092.0
2021-05-28 11:00:00,54.1,54.16,54.01,54.04,32144.0,51.13,51.1867,51.0449,51.0733,32144.0
2021-05-28 11:30:00,54.04,54.17,53.98,54.12,50836.0,51.0733,51.1961,51.0166,51.1489,50836.0
2021-05-28 12:00:00,54.14,54.28,54.13,54.27,13181.0,51.1678,51.3001,51.1583,51.2906,13181.0
2021-05-28 12:30:00,54.27,54.38,54.19,54.38,42808.0,51.2906,51.3946,51.215,51.3946,42808.0
2021-05-28 13:00:00,54.41,54.48,54.39,54.47,26799.0,51.423,51.4891,51.4041,51.4797,26799.0
2021-05-28 13:30:00,54.48,54.62,54.43,54.5,37706.0,51.4891,51.6214,51.4419,51.508,37706.0
2021-05-28 14:00:00,54.5,54.51,54.37,54.51,17947.0,51.508,51.5175,51.3852,51.5175,17947.0
2021-05-28 14:30:00,54.5,54.51,54.42,54.45,23582.0,51.508,51.5175,51.4324,51.4608,23582.0
2021-05-28 15:00:00,54.44,54.5,54.4,54.45,32119.0,51.4513,51.508,51.4135,51.4608,32119.0
2021-05-28 15:30:00,54.46,54.74,54.45,54.7,135438.0,51.4702,51.7348,51.4608,51.697,135438.0
2021-06-01 09:30:00,55.26,55.79,55.22,55.52,201119.0,52.2263,52.7272,52.1885,52.472,201119.0
2021-06-01 10:00:00,55.5,55.74,54.99,55.26,113069.0,52.4531,52.6799,51.9711,52.2263,113069.0
2021-06-01 10:30:00,55.28,55.29,54.71,54.95,59553.0,52.2452,52.2547,51.7065,51.9333,59553.0
2021-06-01 11:00:00,54.91,55.1,54.86,55.06,26961.0,51.8955,52.0751,51.8483,52.0373,26961.0
2021-06-01 11:30:00,55.06,55.07,54.8,54.88,15538.0,52.0373,52.0467,51.7916,51.8672,15538.0
2021-06-01 12:00:00,54.87,55.18,54.81,55.17,24685.0,51.8577,52.1507,51.801,52.1412,24685.0
2021-06-01 12:30:00,55.18,55.22,55.12,55.17,23119.0,52.1507,52.1885,52.094,52.1412,23119.0
2021-06-01 13:00:00,55.17,55.18,55.04,55.04,24702.0,52.1412,52.1507,52.0184,52.0184,24702.0
2021-06-01 13:30:00,55.04,55.18,55.04,55.16,34228.0,52.0184,52.1507,52.0184,52.1318,34228.0
2021-06-01 14:00:00,55.15,55.19,55.08,55.08,11784.0,52.1223,52.1601,52.0562,52.0562,11784.0
2021-06-01 14:30:00,55.06,55.06,54.94,55.03,40586.0,52.0373,52.0373,51.9239,52.0089,40586.0
2021-06-01 15:00:00,55.04,55.07,54.98,55.03,59359.0,52.0184,52.0467,51.9617,52.0089,59359.0
2021-06-01 15:30:00,55.02,55.03,54.83,54.94,121292.0,51.9995,52.0089,51.8199,51.9239,121292.0
2021-06-02 09:30:00,55.25,55.25,54.76,54.94,164129.0,52.2168,52.2168,51.7537,51.9239,164129.0
2021-06-02 10:00:00,54.93,55.21,54.87,54.94,40993.0,51.9144,52.179,51.8577,51.9239,40993.0
2021-06-02 10:30:00,54.96,55.13,54.79,54.84,44878.0,51.9428,52.1034,51.7821,51.8294,44878.0
2021-06-02 11:00:00,54.86,55.21,54.74,55.2,21553.0,51.8483,52.179,51.7348,52.1696,21553.0
2021-06-02 11:30:00,55.17,55.34,55.06,55.27,28443.0,52.1412,52.3019,52.0373,52.2358,28443.0
2021-06-02 12:00:00,55.28,55.42,55.27,55.41,19707.0,52.2452,52.3775,52.2358,52.3681,19707.0
2021-06-02 12:30:00,55.4,55.4,55.29,55.38,11818.0,52.3586,52.3586,52.2547,52.3397,11818.0
2021-06-02 13:00:00,55.38,55.52,55.3,55.45,69831.0,52.3397,52.472,52.2641,52.4059,69831.0
2021-06-02 13:30:00,55.45,55.45,55.34,55.39,13312.0,52.4059,52.4059,52.3019,52.3492,13312.0
2021-06-02 14:00:00,55.41,55.43,55.32,55.33,11431.0,52.3681,52.387,52.283,52.2925,11431.0
2021-06-02 14:30:00,55.32,55.34,55.22,55.22,14846.0,52.283,52.3019,52.1885,52.1885,14846.0
2021-06-02 15:00:00,55.22,55.24,55.11,55.15,30444.0,52.1885,52.2074,52.0845,52.1223,30444.0
2021-06-02 15:30:00,55.15,55.22,55.11,55.21,90380.0,52.1223,52.1885,52.0845,52.179,90380.0
2021-06-03 09:30:00,53.64,53.64,52.69,53.11,420993.0,50.6952,50.6952,49.7974,50.1943,420993.0
2021-06-03 10:00:00,53.1,53.45,53.02,53.23,159098.0,50.1849,50.5157,50.1093,50.3077,159098.0
2021-06-03 10:30:00,53.22,53.4,53.09,53.18,90064.0,50.2983,50.4684,50.1754,50.2605,90064.0
2021-06-03 11:00:00,53.18,53.18,52.83,52.84,181316.0,50.2605,50.2605,49.9297,49.9392,181316.0
2021-06-03 11:30:00,52.86,52.91,52.79,52.88,45085.0,49.9581,50.0053,49.8919,49.977,45085.0
2021-06-03 12:00:00,52.88,53.09,52.88,52.97,36293.0,49.977,50.1754,49.977,50.062,36293.0
2021-06-03 12:30:00,52.97,53.15,52.96,53.14,56512.0,50.062,50.2321,50.0526,50.2227,56512.0
2021-06-03 13:00:00,53.13,53.2,53.07,53.14,77359.0,50.2132,50.2794,50.1565,50.2227,77359.0
2021-06-03 13:30:00,53.14,53.16,53.01,53.05,41539.0,50.2227,50.2416,50.0998,50.1376,41539.0
2021-06-03 14:00:00,53.04,53.09,52.98,53.07,37140.0,50.1282,50.1754,50.0715,50.1565,37140.0
2021-06-03 14:30:00,53.08,53.22,53.04,53.07,50275.0,50.166,50.2983,50.1282,50.1565,50275.0
2021-06-03 15:00:00,53.06,53.06,52.96,52.96,79491.0,50.1471,50.1471,50.0526,50.0526,79491.0
2021-06-03 15:30:00,52.97,53.07,52.6,52.77,416606.0,50.062,50.1565,49.7123,49.873,416606.0
2021-06-04 09:30:00,53.36,53.74,53.27,53.66,227993.0,50.4306,50.7897,50.3455,50.7141,227993.0
2021-06-04 10:00:00,53.71,53.83,53.45,53.82,69124.0,50.7614,50.8748,50.5157,50.8654,69124.0
2021-06-04 10:30:00,53.83,53.98,53.53,53.56,84556.0,50.8748,51.0166,50.5913,50.6196,84556.0
2021-06-04 11:00:00,53.57,53.65,53.49,53.62,26440.0,50.6291,50.7047,50.5535,50.6763,26440.0
2021-06-04 11:30:00,53.61,53.87,53.56,53.85,29980.0,50.6669,50.9126,50.6196,50.8937,29980.0
2021-06-04 12:00:00,53.84,53.84,53.57,53.71,31575.0,50.8843,50.8843,50.6291,50.7614,31575.0
2021-06-04 12:30:00,53.71,53.73,53.54,53.57,27611.0,50.7614,50.7803,50.6007,50.6291,27611.0
2021-06-04 13:00:00,53.6,53.61,53.47,53.57,28564.0,50.6574,50.6669,50.5346,50.6291,28564.0
2021-06-04 13:30:00,53.58,53.6,53.5,53.6,26884.0,50.6385,50.6574,50.5629,50.6574,26884.0
2021-06-04 14:00:00,53.6,53.65,53.55,53.63,25247.0,50.6574,50.7047,50.6102,50.6858,25247.0
2021-06-04 14:30:00,53.64,53.7,53.63,53.66,22552.0,50.6952,50.7519,50.6858,50.7141,22552.0
2021-06-04 15:00:00,53.68,53.74,53.66,53.66,37255.0,50.733,50.7897,50.7141,50.7141,37255.0
2021-06-04 15:30:00,53.65,53.72,53.59,53.65,161302.0,50.7047,50.7708,50.648,50.7047,161302.0
2021-06-07 09:30:00,53.38,53.43,52.95,53.18,126222.0,50.4495,50.4968,50.0431,50.2605,126222.0
2021-06-07 10:00:00,53.18,53.51,53.12,53.5,55409.0,50.2605,50.5724,50.2038,50.5629,55409.0
2021-06-07 10:30:00,53.5,53.57,53.36,53.48,42870.0,50.5629,50.6291,50.4306,50.544,42870.0
2021-06-07 11:00:00,53.48,53.76,53.42,53.66,46039.0,50.544,50.8086,50.4873,50.7141,46039.0
2021-06-07 11:30:00,53.65,53.66,53.49,53.54,17716.0,50.7047,50.7141,50.5535,50.6007,17716.0
2021-06-07 12:00:00,53.58,53.7,53.57,53.67,12068.0,50.6385,50.7519,50.6291,50.7236,12068.0
2021-06-07 12:30:00,53.68,53.71,53.61,53.61,12636.0,50.733,50.7614,50.6669,50.6669,12636.0
2021-06-07 13:00:00,53.62,53.64,53.43,53.5,16595.0,50.6763,50.6952,50.4968,50.5629,16595.0
2021-06-07 13:30:00,53.5,53.55,53.43,53.47,24191.0,50.5629,50.6102,50.4968,50.5346,24191.0
2021-06-07 14:00:00,53.49,53.75,53.49,53.75,10512.0,50.5535,50.7992,50.5535,50.7992,10512.0
2021-06-07 14:30:00,53.75,53.77,53.69,53.72,12144.0,50.7992,50.8181,50.7425,50.7708,12144.0
2021-06-07 15:00:00,53.72,53.78,53.67,53.77,39266.0,50.7708,50.8275,50.7236,50.8181,39266.0
2021-06-07 15:30:00,53.77,53.81,53.57,53.65,113284.0,50.8181,50.8559,50.6291,50.7047,113284.0
2021-06-08 09:30:00,53.17,53.35,52.87,53.06,126472.0,50.251,50.4212,49.9675,50.1471,126472.0
2021-06-08 10:00:00,53.06,53.58,53.06,53.24,52094.0,50.1471,50.6385,50.1471,50.3172,52094.0
2021-06-08 10:30:00,53.25,53.51,53.25,53.36,18514.0,50.3266,50.5724,50.3266,50.4306,18514.0
2021-06-08 11:00:00,53.34,53.39,52.98,53.02,50177.0,50.4117,50.459,50.0715,50.1093,50177.0
2021-06-08 11:30:00,53.03,53.1,52.92,52.92,20646.0,50.1187,50.1849,50.0148,50.0148,20646.0
2021-06-08 12:00:00,52.93,53.12,52.91,53.11,32794.0,50.0242,50.2038,50.0053,50.1943,32794.0
2021-06-08 12:30:00,53.11,53.11,52.94,52.98,22649.0,50.1943,50.1943,50.0337,50.0715,22649.0
2021-06-08 13:00:00,52.96,52.96,52.77,52.79,35417.0,50.0526,50.0526,49.873,49.8919,35417.0
2021-06-08 13:30:00,52.8,52.98,52.8,52.93,16275.0,49.9013,50.0715,49.9013,50.0242,16275.0
2021-06-08 14:00:00,52.93,53.02,52.9,52.96,12126.0,50.0242,50.1093,49.9959,50.0526,12126.0
2021-06-08 14:30:00,52.95,53.04,52.92,53.0,16086.0,50.0431,50.1282,50.0148,50.0904,16086.0
2021-06-08 15:00:00,52.97,53.02,52.88,52.91,37166.0,50.062,50.1093,49.977,50.0053,37166.0
2021-06-08 15:30:00,52.91,52.93,52.81,52.89,132736.0,50.0053,50.0242,49.9108,49.9864,132736.0
2021-06-09 09:30:00,53.1,53.52,53.05,53.37,146690.0,50.1849,50.5818,50.1376,50.4401,146690.0
2021-06-09 10:00:00,53.41,53.46,53.04,53.08,42870.0,50.4779,50.5251,50.1282,50.166,42870.0
2021-06-09 10:30:00,53.12,53.12,52.83,52.95,36669.0,50.2038,50.2038,49.9297,50.0431,36669.0
2021-06-09 11:00:00,52.95,53.01,52.84,52.99,35293.0,50.0431,50.0998,49.9392,50.0809,35293.0
2021-06-09 11:30:00,52.99,53.15,52.97,53.0,19213.0,50.0809,50.2321,50.062,50.0904,19213.0
2021-06-09 12:00:00,53.0,53.02,52.9,52.99,18468.0,50.0904,50.1093,49.9959,50.0809,18468.0
2021-06-09 12:30:00,52.98,52.99,52.9,52.93,9059.0,50.0715,50.0809,49.9959,50.0242,9059.0
2021-06-09 13:00:00,52.93,53.14,52.93,53.1,27324.0,50.0242,50.2227,50.0242,50.1849,27324.0
2021-06-09 13:30:00,53.12,53.12,53.02,53.05,15061.0,50.2038,50.2038,50.1093,50.1376,15061.0
2021-06-09 14:00:00,53.05,53.08,53.01,53.02,24381.0,50.1376,50.166,50.0998,50.1093,24381.0
2021-06-09 14:30:00,53.02,53.05,52.94,52.95,18777.0,50.1093,50.1376,50.0337,50.0431,18777.0
2021-06-09 15:00:00,52.94,52.95,52.73,52.73,45713.0,50.0337,50.0431,49.8352,49.8352,45713.0
2021-06-09 15:30:00,52.73,52.81,52.62,52.68,99805.0,49.8352,49.9108,49.7312,49.7879,99805.0
2021-06-10 09:30:00,52.82,53.32,52.45,52.99,146041.0,49.9203,50.3928,49.5706,50.0809,146041.0
2021-06-10 10:00:00,52.95,53.46,52.87,53.42,81269.0,50.0431,50.5251,49.9675,50.4873,81269.0
2021-06-10 10:30:00,53.45,53.51,52.87,53.03,30684.0,50.5157,50.5724,49.9675,50.1187,30684.0
2021-06-10 11:00:00,53.06,53.65,53.02,53.55,40014.0,50.1471,50.7047,50.1093,50.6102,40014.0
2021-06-10 11:30:00,53.58,53.66,53.47,53.63,24904.0,50.6385,50.7141,50.5346,50.6858,24904.0
2021-06-10 12:00:00,53.63,53.65,53.33,53.42,38721.0,50.6858,50.7047,50.4023,50.4873,38721.0
2021-06-10 12:30:00,53.45,53.66,53.44,53.58,15922.0,50.5157,50.7141,50.5062,50.6385,15922.0
2021-06-10 13:00:00,53.59,53.69,53.54,53.55,26817.0,50.648,50.7425,50.6007,50.6102,26817.0
2021-06-10 13:30:00,53.57,53.69,53.51,53.68,12893.0,50.6291,50.7425,50.5724,50.733,12893.0
2021-06-10 14:00:00,53.66,53.78,53.66,53.69,25560.0,50.7141,50.8275,50.7141,50.7425,25560.0
2021-06-10 14:30:00,53.69,53.94,53.65,53.92,59540.0,50.7425,50.9788,50.7047,50.9599,59540.0
2021-06-10 15:00:00,53.92,54.19,53.9,54.1,162965.0,50.9599,51.215,50.941,51.13,162965.0
2021-06-10 15:30:00,54.12,54.36,54.07,54.3,429805.0,51.1489,51.3757,51.1016,51.319,429805.0
2021-06-11 09:30:00,53.9,54.2,53.51,53.61,174087.0,50.941,51.2245,50.5724,50.6669,174087.0
2021-06-11 10:00:00,53.6,53.79,53.47,53.67,56637.0,50.6574,50.837,50.5346,50.7236,56637.0
2021-06-11 10:30:00,53.67,53.83,53.44,53.83,68158.0,50.7236,50.8748,50.5062,50.8748,68158.0
2021-06-11 11:00:00,53.81,53.89,53.32,53.36,53727.0,50.8559,50.9315,50.3928,50.4306,53727.0
2021-06-11 11:30:00,53.39,53.55,53.35,53.53,32497.0,50.459,50.6102,50.4212,50.5913,32497.0
2021-06-11 12:00:00,53.52,53.59,53.38,53.58,23146.0,50.5818,50.648,50.4495,50.6385,23146.0
2021-06-11 12:30:00,53.57,53.7,53.55,53.63,19160.0,50.6291,50.7519,50.6102,50.6858,19160.0
2021-06-11 13:00:00,53.6,53.6,53.4,53.44,21682.0,50.6574,50.6574,50.4684,50.5062,21682.0
2021-06-11 13:30:00,53.42,53.42,53.27,53.31,36539.0,50.4873,50.4873,50.3455,50.3834,36539.0
2021-06-11 14:00:00,53.3,53.33,53.14,53.29,37003.0,50.3739,50.4023,50.2227,50.3644,37003.0
2021-06-11 14:30:00,53.28,53.39,53.27,53.39,39035.0,50.355,50.459,50.3455,50.459,39035.0
2021-06-11 15:00:00,53.38,53.38,53.25,53.26,68070.0,50.4495,50.4495,50.3266,50.3361,68070.0
2021-06-11 15:30:00,53.24,53.3,53.16,53.25,182323.0,50.3172,50.3739,50.2416,50.3266,182323.0
2021-06-14 09:30:00,52.2,53.22,52.04,53.09,227300.0,49.3343,50.2983,49.1831,50.1754,227300.0
2021-06-14 10:00:00,53.13,53.43,53.06,53.42,63858.0,50.2132,50.4968,50.1471,50.4873,63858.0
2021-06-14 10:30:00,53.38,53.48,53.23,53.43,29353.0,50.4495,50.544,50.3077,50.4968,29353.0
2021-06-14 11:00:00,53.46,53.46,53.3,53.36,32544.0,50.5251,50.5251,50.3739,50.4306,32544.0
2021-06-14 11:30:00,53.38,53.48,53.34,53.35,22724.0,50.4495,50.544,50.4117,50.4212,22724.0
2021-06-14 12:00:00,53.35,53.35,53.15,53.19,21722.0,50.4212,50.4212,50.2321,50.2699,21722.0
2021-06-14 12:30:00,53.19,53.26,53.06,53.06,15885.0,50.2699,50.3361,50.1471,50.1471,15885.0
2021-06-14 13:00:00,53.06,53.1,53.02,53.06,21994.0,50.1471,50.1849,50.1093,50.1471,21994.0
2021-06-14 13:30:00,53.06,53.15,53.05,53.05,20385.0,50.1471,50.2321,50.1376,50.1376,20385.0
2021-06-14 14:00:00,53.06,53.08,52.95,53.02,19477.0,50.1471,50.166,50.0431,50.1093,19477.0
2021-06-14 14:30:00,53.02,53.16,53.01,53.06,26102.0,50.1093,50.2416,50.0998,50.1471,26102.0
2021-06-14 15:00:00,53.06,53.18,53.06,53.14,21960.0,50.1471,50.2605,50.1471,50.2227,21960.0
2021-06-14 15:30:00,53.15,53.15,53.0,53.03,84094.0,50.2321,50.2321,50.0904,50.1187,84094.0
2021-06-15 09:30:00,53.03,53.06,52.52,52.65,113846.0,50.1187,50.1471,49.6367,49.7596,113846.0
2021-06-15 10:00:00,52.65,52.65,52.2,52.27,48399.0,49.7596,49.7596,49.3343,49.4004,48399.0
2021-06-15 10:30:00,52.24,52.55,52.2,52.53,56529.0,49.3721,49.6651,49.3343,49.6462,56529.0
2021-06-15 11:00:00,52.58,52.63,52.52,52.56,17837.0,49.6934,49.7407,49.6367,49.6745,17837.0
2021-06-15 11:30:00,52.56,52.63,52.27,52.27,14927.0,49.6745,49.7407,49.4004,49.4004,14927.0
2021-06-15 12:00:00,52.23,52.25,52.13,52.15,23345.0,49.3626,49.3815,49.2681,49.287,23345.0
2021-06-15 12:30:00,52.18,52.18,52.06,52.13,33779.0,49.3154,49.3154,49.202,49.2681,33779.0
2021-06-15 13:00:00,52.13,52.23,52.02,52.13,36651.0,49.2681,49.3626,49.1642,49.2681,36651.0
2021-06-15 13:30:00,52.14,52.36,52.14,52.35,23743.0,49.2776,49.4855,49.2776,49.4761,23743.0
2021-06-15 14:00:00,52.36,52.48,52.33,52.43,25119.0,49.4855,49.5989,49.4572,49.5517,25119.0
2021-06-15 14:30:00,52.42,52.49,52.38,52.44,25987.0,49.5422,49.6084,49.5044,49.5611,25987.0
2021-06-15 15:00:00,52.44,52.44,52.29,52.32,37240.0,49.5611,49.5611,49.4193,49.4477,37240.0
2021-06-15 15:30:00,52.33,52.38,52.25,52.31,143557.0,49.4572,49.5044,49.3815,49.4383,143557.0
2021-06-16 09:30:00,52.27,52.74,52.12,52.65,95432.0,49.4004,49.8446,49.2587,49.7596,95432.0
2021-06-16 10:00:00,52.66,52.92,52.49,52.64,34653.0,49.769,50.0148,49.6084,49.7501,34653.0
2021-06-16 10:30:00,52.69,52.76,52.38,52.46,35941.0,49.7974,49.8635,49.5044,49.58,35941.0
2021-06-16 11:00:00,52.45,52.45,52.31,52.39,23175.0,49.5706,49.5706,49.4383,49.5139,23175.0
2021-06-16 11:30:00,52.41,52.65,52.41,52.65,17433.0,49.5328,49.7596,49.5328,49.7596,17433.0
2021-06-16 12:00:00,52.68,52.81,52.56,52.62,22452.0,49.7879,49.9108,49.6745,49.7312,22452.0
2021-06-16 12:30:00,52.65,52.66,52.46,52.53,22810.0,49.7596,49.769,49.58,49.6462,22810.0
2021-06-16 13:00:00,52.54,52.55,52.4,52.54,15287.0,49.6556,49.6651,49.5233,49.6556,15287.0
2021-06-16 13:30:00,52.53,52.79,52.53,52.77,15160.0,49.6462,49.8919,49.6462,49.873,15160.0
2021-06-16 14:00:00,52.62,52.62,51.21,51.75,192479.0,49.7312,49.7312,48.3986,48.909,192479.0
2021-06-16 14:30:00,51.65,51.99,51.34,51.53,136930.0,48.8145,49.1358,48.5215,48.7011,136930.0
2021-06-16 15:00:00,51.52,51.78,51.51,51.63,121728.0,48.6916,48.9373,48.6822,48.7956,121728.0
2021-06-16 15:30:00,51.61,51.63,51.21,51.27,275474.0,48.7767,48.7956,48.3986,48.4553,275474.0
2021-06-17 09:30:00,49.55,50.3,49.46,49.61,302244.0,46.8298,47.5386,46.7447,46.8865,302244.0
2021-06-17 10:00:00,49.6,49.6,49.01,49.42,221063.0,46.877,46.877,46.3194,46.7069,221063.0
2021-06-17 10:30:00,49.42,49.58,49.32,49.34,82156.0,46.7069,46.8581,46.6124,46.6313,82156.0
2021-06-17 11:00:00,49.34,49.38,48.68,48.9,181098.0,46.6313,46.6691,46.0075,46.2155,181098.0
2021-06-17 11:30:00,48.92,49.09,48.74,48.97,87277.0,46.2344,46.395,46.0642,46.2816,87277.0
2021-06-17 12:00:00,48.92,48.97,48.59,48.68,81482.0,46.2344,46.2816,45.9225,46.0075,81482.0
2021-06-17 12:30:00,48.61,48.81,48.59,48.72,49135.0,45.9414,46.1304,45.9225,46.0453,49135.0
2021-06-17 13:00:00,48.71,49.09,48.71,49.0,60695.0,46.0359,46.395,46.0359,46.31,60695.0
2021-06-17 13:30:00,49.02,49.24,48.95,49.15,55810.0,46.3289,46.5368,46.2627,46.4517,55810.0
2021-06-17 14:00:00,49.15,49.35,49.09,49.29,93903.0,46.4517,46.6408,46.395,46.584,93903.0
2021-06-17 14:30:00,49.32,49.34,48.93,48.94,64815.0,46.6124,46.6313,46.2438,46.2533,64815.0
2021-06-17 15:00:00,48.95,48.98,48.69,48.81,91727.0,46.2627,46.2911,46.017,46.1304,91727.0
2021-06-17 15:30:00,48.8,48.95,48.75,48.8,255747.0,46.1209,46.2627,46.0737,46.1209,255747.0
2021-06-18 09:30:00,48.93,49.41,48.55,48.8,240862.0,46.2438,46.6975,45.8847,46.1209,240862.0
2021-06-18 10:00:00,48.8,49.06,48.56,48.79,37510.0,46.1209,46.3667,45.8941,46.1115,37510.0
2021-06-18 10:30:00,48.75,49.08,48.65,48.74,38506.0,46.0737,46.3856,45.9792,46.0642,38506.0
2021-06-18 11:00:00,48.76,48.76,48.49,48.54,32773.0,46.0831,46.0831,45.828,45.8752,32773.0
2021-06-18 11:30:00,48.57,48.8,48.53,48.65,29707.0,45.9036,46.1209,45.8658,45.9792,29707.0
2021-06-18 12:00:00,48.66,48.71,48.42,48.45,31687.0,45.9886,46.0359,45.7618,45.7902,31687.0
2021-06-18 12:30:00,48.45,48.45,48.23,48.23,22320.0,45.7902,45.7902,45.5822,45.5822,22320.0
2021-06-18 13:00:00,48.2,48.31,48.12,48.12,18124.0,45.5539,45.6578,45.4783,45.4783,18124.0
2021-06-18 13:30:00,48.11,48.35,48.11,48.25,28614.0,45.4688,45.6956,45.4688,45.6011,28614.0
2021-06-18 14:00:00,48.22,48.37,48.19,48.2,14062.0,45.5728,45.7146,45.5444,45.5539,14062.0
2021-06-18 14:30:00,48.18,48.21,48.01,48.02,47352.0,45.535,45.5633,45.3743,45.3838,47352.0
2021-06-18 15:00:00,48.02,48.27,47.99,48.17,47751.0,45.3838,45.62,45.3554,45.5255,47751.0
2021-06-18 15:30:00,48.16,48.16,47.67,47.67,219848.0,45.5161,45.5161,45.053,45.053,219848.0
2021-06-21 09:30:00,48.35,48.42,47.66,47.66,100453.0,45.6956,45.7618,45.0435,45.0435,100453.0
2021-06-21 10:00:00,47.76,48.27,47.65,48.21,49557.0,45.138,45.62,45.0341,45.5633,49557.0
2021-06-21 10:30:00,48.22,48.43,48.05,48.33,85756.0,45.5728,45.7713,45.4121,45.6767,85756.0
2021-06-21 11:00:00,48.32,48.51,48.25,48.41,29407.0,45.6673,45.8469,45.6011,45.7524,29407.0
2021-06-21 11:30:00,48.41,48.47,48.23,48.25,57813.0,45.7524,45.8091,45.5822,45.6011,57813.0
2021-06-21 12:00:00,48.26,48.4,48.23,48.33,27500.0,45.6106,45.7429,45.5822,45.6767,27500.0
2021-06-21 12:30:00,48.33,48.45,48.31,48.37,23078.0,45.6767,45.7902,45.6578,45.7146,23078.0
2021-06-21 13:00:00,48.36,48.47,48.32,48.44,34141.0,45.7051,45.8091,45.6673,45.7807,34141.0
2021-06-21 13:30:00,48.45,48.48,48.34,48.48,26158.0,45.7902,45.8185,45.6862,45.8185,26158.0
2021-06-21 14:00:00,48.47,48.56,48.43,48.46,24234.0,45.8091,45.8941,45.7713,45.7996,24234.0
2021-06-21 14:30:00,48.45,48.5,48.36,48.49,24611.0,45.7902,45.8374,45.7051,45.828,24611.0
2021-06-21 15:00:00,48.49,48.59,48.33,48.37,60777.0,45.828,45.9225,45.6767,45.7146,60777.0
2021-06-21 15:30:00,48.36,48.44,48.25,48.32,193440.0,45.7051,45.7807,45.6011,45.6673,193440.0
2021-06-22 09:30:00,47.93,48.15,47.68,47.81,121401.0,45.2987,45.5066,45.0624,45.1853,121401.0
2021-06-22 10:00:00,47.76,48.21,47.73,48.1,60230.0,45.138,45.5633,45.1097,45.4594,60230.0
2021-06-22 10:30:00,48.11,48.16,47.95,48.05,52789.0,45.4688,45.5161,45.3176,45.4121,52789.0
2021-06-22 11:00:00,48.09,48.19,48.01,48.01,16235.0,45.4499,45.5444,45.3743,45.3743,16235.0
2021-06-22 11:30:00,47.99,47.99,47.75,47.8,58352.0,45.3554,45.3554,45.1286,45.1758,58352.0
2021-06-22 12:00:00,47.83,48.14,47.82,48.14,38542.0,45.2042,45.4972,45.1947,45.4972,38542.0
2021-06-22 12:30:00,48.12,48.14,48.04,48.1,19881.0,45.4783,45.4972,45.4027,45.4594,19881.0
2021-06-22 13:00:00,48.1,48.15,48.06,48.07,8422.0,45.4594,45.5066,45.4216,45.431,8422.0
2021-06-22 13:30:00,48.06,48.19,47.99,47.99,25708.0,45.4216,45.5444,45.3554,45.3554,25708.0
2021-06-22 14:00:00,47.99,47.99,47.84,47.97,21186.0,45.3554,45.3554,45.2136,45.3365,21186.0
2021-06-22 14:30:00,47.99,48.23,47.97,48.14,37012.0,45.3554,45.5822,45.3365,45.4972,37012.0
2021-06-22 15:00:00,48.14,48.18,48.06,48.06,26282.0,45.4972,45.535,45.4216,45.4216,26282.0
2021-06-22 15:30:00,48.09,48.1,47.88,47.89,132978.0,45.4499,45.4594,45.2515,45.2609,132978.0
2021-06-23 09:30:00,48.43,48.99,48.31,48.92,141620.0,45.7713,46.3005,45.6578,46.2344,141620.0
2021-06-23 10:00:00,48.94,48.99,48.74,48.84,92007.0,46.2533,46.3005,46.0642,46.1587,92007.0
2021-06-23 10:30:00,48.86,48.94,48.63,48.65,35226.0,46.1777,46.2533,45.9603,45.9792,35226.0
2021-06-23 11:00:00,48.66,48.66,48.43,48.51,51940.0,45.9886,45.9886,45.7713,45.8469,51940.0
2021-06-23 11:30:00,48.52,48.6,48.48,48.51,26656.0,45.8563,45.9319,45.8185,45.8469,26656.0
2021-06-23 12:00:00,48.53,48.55,48.38,48.42,18114.0,45.8658,45.8847,45.724,45.7618,18114.0
2021-06-23 12:30:00,48.4,48.41,48.24,48.32,20407.0,45.7429,45.7524,45.5917,45.6673,20407.0
2021-06-23 13:00:00,48.31,48.35,48.24,48.34,16482.0,45.6578,45.6956,45.5917,45.6862,16482.0
2021-06-23 13:30:00,48.33,48.37,48.24,48.25,11830.0,45.6767,45.7146,45.5917,45.6011,11830.0
2021-06-23 14:00:00,48.24,48.31,48.09,48.16,62148.0,45.5917,45.6578,45.4499,45.5161,62148.0
2021-06-23 14:30:00,48.13,48.15,47.98,47.99,50716.0,45.4877,45.5066,45.346,45.3554,50716.0
2021-06-23 15:00:00,47.99,48.01,47.88,47.89,76062.0,45.3554,45.3743,45.2515,45.2609,76062.0
2021-06-23 15:30:00,47.89,47.92,47.56,47.62,253577.0,45.2609,45.2893,44.949,45.0057,253577.0
2021-06-24 09:30:00,48.31,48.37,47.89,47.97,95727.0,45.6578,45.7146,45.2609,45.3365,95727.0
2021-06-24 10:00:00,48.02,48.15,47.88,47.99,30420.0,45.3838,45.5066,45.2515,45.3554,30420.0
2021-06-24 10:30:00,47.98,48.04,47.61,47.72,24375.0,45.346,45.4027,44.9963,45.1002,24375.0
2021-06-24 11:00:00,47.74,47.8,47.58,47.62,20266.0,45.1191,45.1758,44.9679,45.0057,20266.0
2021-06-24 11:30:00,47.66,47.75,47.63,47.63,30746.0,45.0435,45.1286,45.0152,45.0152,30746.0
2021-06-24 12:00:00,47.63,47.84,47.59,47.84,18232.0,45.0152,45.2136,44.9774,45.2136,18232.0
2021-06-24 12:30:00,47.81,47.91,47.75,47.79,15019.0,45.1853,45.2798,45.1286,45.1664,15019.0
2021-06-24 13:00:00,47.79,47.89,47.76,47.77,11436.0,45.1664,45.2609,45.138,45.1475,11436.0
2021-06-24 13:30:00,47.76,47.79,47.7,47.76,15240.0,45.138,45.1664,45.0813,45.138,15240.0
2021-06-24 14:00:00,47.76,47.93,47.74,47.76,24474.0,45.138,45.2987,45.1191,45.138,24474.0
2021-06-24 14:30:00,47.75,47.82,47.74,47.82,22922.0,45.1286,45.1947,45.1191,45.1947,22922.0
2021-06-24 15:00:00,47.81,47.85,47.75,47.83,20398.0,45.1853,45.2231,45.1286,45.2042,20398.0
2021-06-24 15:30:00,47.84,47.89,47.73,47.88,68052.0,45.2136,45.2609,45.1097,45.2515,68052.0
2021-06-25 09:30:00,48.57,48.6,48.12,48.27,99040.0,45.9036,45.9319,45.4783,45.62,99040.0
2021-06-25 10:00:00,48.2,48.21,47.93,48.1,42025.0,45.5539,45.5633,45.2987,45.4594,42025.0
2021-06-25 10:30:00,48.1,48.1,47.69,47.75,38758.0,45.4594,45.4594,45.0719,45.1286,38758.0
2021-06-25 11:00:00,47.76,47.8,47.65,47.78,26373.0,45.138,45.1758,45.0341,45.1569,26373.0
2021-06-25 11:30:00,47.78,47.8,47.57,47.58,24314.0,45.1569,45.1758,44.9585,44.9679,24314.0
2021-06-25 12:00:00,47.57,47.66,47.52,47.52,18706.0,44.9585,45.0435,44.9112,44.9112,18706.0
2021-06-25 12:30:00,47.53,47.56,47.42,47.42,16524.0,44.9207,44.949,44.8167,44.8167,16524.0
2021-06-25 13:00:00,47.41,47.55,47.34,47.55,27466.0,44.8073,44.9396,44.7411,44.9396,27466.0
2021-06-25 13:30:00,47.55,47.59,47.5,47.57,9376.0,44.9396,44.9774,44.8923,44.9585,9376.0
2021-06-25 14:00:00,47.55,47.58,47.47,47.55,13048.0,44.9396,44.9679,44.864,44.9396,13048.0
2021-06-25 14:30:00,47.55,47.63,47.55,47.62,11542.0,44.9396,45.0152,44.9396,45.0057,11542.0
2021-06-25 15:00:00,47.6,47.61,47.53,47.54,14105.0,44.9868,44.9963,44.9207,44.9301,14105.0
2021-06-25 15:30:00,47.53,47.54,47.41,47.41,79630.0,44.9207,44.9301,44.8073,44.8073,79630.0
2021-06-28 09:30:00,47.32,47.4,46.87,46.93,153093.0,44.7222,44.7978,44.2969,44.3536,153093.0
2021-06-28 10:00:00,46.96,47.19,46.96,46.98,33480.0,44.382,44.5993,44.382,44.4009,33480.0
2021-06-28 10:30:00,46.95,46.97,46.54,46.62,99213.0,44.3725,44.3914,43.985,44.0606,99213.0
2021-06-28 11:00:00,46.61,46.89,46.57,46.63,62531.0,44.0512,44.3158,44.0134,44.0701,62531.0
2021-06-28 11:30:00,46.6,46.66,46.53,46.66,26247.0,44.0417,44.0984,43.9756,44.0984,26247.0
2021-06-28 12:00:00,46.66,46.69,46.53,46.53,23139.0,44.0984,44.1268,43.9756,43.9756,23139.0
2021-06-28 12:30:00,46.53,46.57,46.41,46.41,20396.0,43.9756,44.0134,43.8622,43.8622,20396.0
2021-06-28 13:00:00,46.41,46.41,46.2,46.21,36418.0,43.8622,43.8622,43.6637,43.6731,36418.0
2021-06-28 13:30:00,46.21,46.28,46.19,46.28,44976.0,43.6731,43.7393,43.6542,43.7393,44976.0
2021-06-28 14:00:00,46.26,46.32,46.21,46.28,29327.0,43.7204,43.7771,43.6731,43.7393,29327.0
2021-06-28 14:30:00,46.29,46.39,46.27,46.28,31540.0,43.7487,43.8433,43.7298,43.7393,31540.0
2021-06-28 15:00:00,46.28,46.34,46.28,46.32,38402.0,43.7393,43.796,43.7393,43.7771,38402.0
2021-06-28 15:30:00,46.33,46.47,46.33,46.42,136461.0,43.7865,43.9189,43.7865,43.8716,136461.0
2021-06-29 09:30:00,45.65,46.16,45.51,45.98,186704.0,43.1439,43.6259,43.0116,43.4558,186704.0
2021-06-29 10:00:00,45.99,46.0,45.7,45.87,48687.0,43.4652,43.4747,43.1911,43.3518,48687.0
2021-06-29 10:30:00,45.84,45.85,45.64,45.69,50630.0,43.3234,43.3329,43.1344,43.1817,50630.0
2021-06-29 11:00:00,45.71,46.31,45.71,46.29,39629.0,43.2006,43.7676,43.2006,43.7487,39629.0
2021-06-29 11:30:00,46.29,46.47,46.21,46.34,64001.0,43.7487,43.9189,43.6731,43.796,64001.0
2021-06-29 12:00:00,46.33,46.34,46.21,46.3,19979.0,43.7865,43.796,43.6731,43.7582,19979.0
2021-06-29 12:30:00,46.32,46.34,46.17,46.17,11017.0,43.7771,43.796,43.6353,43.6353,11017.0
2021-06-29 13:00:00,46.17,46.17,45.99,45.99,38403.0,43.6353,43.6353,43.4652,43.4652,38403.0
2021-06-29 13:30:00,46.0,46.03,45.88,45.91,12407.0,43.4747,43.503,43.3612,43.3896,12407.0
2021-06-29 14:00:00,45.89,46.02,45.87,45.97,11585.0,43.3707,43.4936,43.3518,43.4463,11585.0
2021-06-29 14:30:00,45.97,45.97,45.86,45.9,22875.0,43.4463,43.4463,43.3423,43.3802,22875.0
2021-06-29 15:00:00,45.9,45.9,45.77,45.79,43209.0,43.3802,43.3802,43.2573,43.2762,43209.0
2021-06-29 15:30:00,45.78,45.91,45.72,45.83,171895.0,43.2667,43.3896,43.21,43.314,171895.0
2021-06-30 09:30:00,45.79,46.22,45.69,46.13,98917.0,43.2762,43.6826,43.1817,43.5975,98917.0
2021-06-30 10:00:00,46.15,46.36,46.07,46.36,67272.0,43.6164,43.8149,43.5408,43.8149,67272.0
2021-06-30 10:30:00,46.35,46.51,46.3,46.44,26361.0,43.8054,43.9567,43.7582,43.8905,26361.0
2021-06-30 11:00:00,46.45,46.49,46.29,46.34,20178.0,43.9,43.9378,43.7487,43.796,20178.0
2021-06-30 11:30:00,46.34,46.47,46.32,46.45,15772.0,43.796,43.9189,43.7771,43.9,15772.0
2021-06-30 12:00:00,46.49,46.73,46.49,46.69,24670.0,43.9378,44.1646,43.9378,44.1268,24670.0
2021-06-30 12:30:00,46.68,46.92,46.65,46.84,48938.0,44.1173,44.3442,44.089,44.2685,48938.0
2021-06-30 13:00:00,46.84,46.96,46.84,46.94,33631.0,44.2685,44.382,44.2685,44.3631,33631.0
2021-06-30 13:30:00,46.93,46.94,46.76,46.76,17532.0,44.3536,44.3631,44.1929,44.1929,17532.0
2021-06-30 14:00:00,46.76,46.79,46.65,46.72,16869.0,44.1929,44.2213,44.089,44.1551,16869.0
2021-06-30 14:30:00,46.72,46.76,46.66,46.7,24433.0,44.1551,44.1929,44.0984,44.1362,24433.0
2021-06-30 15:00:00,46.69,46.75,46.64,46.75,19562.0,44.1268,44.1835,44.0795,44.1835,19562.0
2021-06-30 15:30:00,46.75,46.84,46.7,46.81,121606.0,44.1835,44.2685,44.1362,44.2402,121606.0
2021-07-01 09:30:00,47.32,47.34,46.85,46.85,107235.0,44.7222,44.7411,44.278,44.278,107235.0
2021-07-01 10:00:00,46.86,47.06,46.62,46.73,42499.0,44.2874,44.4765,44.0606,44.1646,42499.0
2021-07-01 10:30:00,46.73,46.73,46.5,46.54,29313.0,44.1646,44.1646,43.9472,43.985,29313.0
2021-07-01 11:00:00,46.54,46.55,46.19,46.3,20722.0,43.985,43.9945,43.6542,43.7582,20722.0
2021-07-01 11:30:00,46.37,46.52,46.36,46.51,14607.0,43.8243,43.9661,43.8149,43.9567,14607.0
2021-07-01 12:00:00,46.5,46.63,46.46,46.63,13659.0,43.9472,44.0701,43.9094,44.0701,13659.0
2021-07-01 12:30:00,46.63,46.65,46.54,46.64,20707.0,44.0701,44.089,43.985,44.0795,20707.0
2021-07-01 13:00:00,46.62,46.81,46.62,46.81,20746.0,44.0606,44.2402,44.0606,44.2402,20746.0
2021-07-01 13:30:00,46.8,46.81,46.7,46.73,11070.0,44.2307,44.2402,44.1362,44.1646,11070.0
2021-07-01 14:00:00,46.72,46.8,46.69,46.74,9091.0,44.1551,44.2307,44.1268,44.174,9091.0
2021-07-01 14:30:00,46.75,46.83,46.74,46.81,8645.0,44.1835,44.2591,44.174,44.2402,8645.0
2021-07-01 15:00:00,46.82,46.87,46.81,46.81,17192.0,44.2496,44.2969,44.2402,44.2402,17192.0
2021-07-01 15:30:00,46.81,46.81,46.63,46.71,54787.0,44.2402,44.2402,44.0701,44.1457,54787.0
2021-07-02 09:30:00,47.42,47.6,46.91,47.13,134679.0,44.8167,44.9868,44.3347,44.5426,134679.0
2021-07-02 10:00:00,47.12,47.17,46.73,47.04,44650.0,44.5332,44.5804,44.1646,44.4576,44650.0
2021-07-02 10:30:00,47.03,47.12,46.98,47.02,16112.0,44.4481,44.5332,44.4009,44.4387,16112.0
2021-07-02 11:00:00,47.01,47.24,46.95,47.23,13138.0,44.4292,44.6466,44.3725,44.6371,13138.0
2021-07-02 11:30:00,47.21,47.23,47.03,47.04,16227.0,44.6182,44.6371,44.4481,44.4576,16227.0
2021-07-02 12:00:00,47.04,47.07,46.99,47.07,15998.0,44.4576,44.4859,44.4103,44.4859,15998.0
2021-07-02 12:30:00,47.07,47.11,46.95,46.99,14944.0,44.4859,44.5237,44.3725,44.4103,14944.0
2021-07-02 13:00:00,46.98,47.13,46.95,47.06,17363.0,44.4009,44.5426,44.3725,44.4765,17363.0
2021-07-02 13:30:00,47.06,47.24,47.06,47.23,33483.0,44.4765,44.6466,44.4765,44.6371,33483.0
2021-07-02 14:00:00,47.25,47.4,47.25,47.4,13534.0,44.656,44.7978,44.656,44.7978,13534.0
2021-07-02 14:30:00,47.41,47.54,47.4,47.54,36854.0,44.8073,44.9301,44.7978,44.9301,36854.0
2021-07-02 15:00:00,47.55,47.71,47.53,47.56,58404.0,44.9396,45.0908,44.9207,44.949,58404.0
2021-07-02 15:30:00,47.56,47.59,47.4,47.48,207893.0,44.949,44.9774,44.7978,44.8734,207893.0
2021-07-06 09:30:00,48.2,48.37,47.75,48.13,176876.0,45.5539,45.7146,45.1286,45.4877,176876.0
2021-07-06 10:00:00,48.16,48.23,47.79,47.79,73810.0,45.5161,45.5822,45.1664,45.1664,73810.0
2021-07-06 10:30:00,47.79,47.87,47.52,47.52,55883.0,45.1664,45.242,44.9112,44.9112,55883.0
2021-07-06 11:00:00,47.51,47.56,47.33,47.41,67878.0,44.9018,44.949,44.7316,44.8073,67878.0
2021-07-06 11:30:00,47.41,47.43,47.04,47.09,52784.0,44.8073,44.8262,44.4576,44.5048,52784.0
2021-07-06 12:00:00,47.05,47.07,46.66,46.86,60310.0,44.467,44.4859,44.0984,44.2874,60310.0
2021-07-06 12:30:00,46.87,46.87,46.69,46.79,14448.0,44.2969,44.2969,44.1268,44.2213,14448.0
2021-07-06 13:00:00,46.8,46.93,46.72,46.79,10224.0,44.2307,44.3536,44.1551,44.2213,10224.0
2021-07-06 13:30:00,46.8,46.94,46.74,46.93,9301.0,44.2307,44.3631,44.174,44.3536,9301.0
2021-07-06 14:00:00,46.92,47.02,46.9,47.02,13292.0,44.3442,44.4387,44.3253,44.4387,13292.0
2021-07-06 14:30:00,47.02,47.11,47.02,47.04,9799.0,44.4387,44.5237,44.4387,44.4576,9799.0
2021-07-06 15:00:00,47.05,47.14,47.02,47.14,27824.0,44.467,44.5521,44.4387,44.5521,27824.0
2021-07-06 15:30:00,47.14,47.16,47.01,47.09,97453.0,44.5521,44.571,44.4292,44.5048,97453.0
2021-07-07 09:30:00,47.33,47.45,47.17,47.3,194486.0,44.7316,44.8451,44.5804,44.7033,194486.0
2021-07-07 10:00:00,47.37,47.37,46.63,46.63,36171.0,44.7694,44.7694,44.0701,44.0701,36171.0
2021-07-07 10:30:00,46.62,46.84,46.49,46.8,52376.0,44.0606,44.2685,43.9378,44.2307,52376.0
2021-07-07 11:00:00,46.84,46.89,46.61,46.68,24172.0,44.2685,44.3158,44.0512,44.1173,24172.0
2021-07-07 11:30:00,46.66,46.89,46.61,46.77,28144.0,44.0984,44.3158,44.0512,44.2024,28144.0
2021-07-07 12:00:00,46.78,47.02,46.78,46.94,18266.0,44.2118,44.4387,44.2118,44.3631,18266.0
2021-07-07 12:30:00,46.94,46.98,46.82,46.91,10771.0,44.3631,44.4009,44.2496,44.3347,10771.0
2021-07-07 13:00:00,46.91,46.92,46.75,46.79,11208.0,44.3347,44.3442,44.1835,44.2213,11208.0
2021-07-07 13:30:00,46.8,46.92,46.76,46.84,17891.0,44.2307,44.3442,44.1929,44.2685,17891.0
2021-07-07 14:00:00,46.85,47.21,46.85,47.05,44078.0,44.278,44.6182,44.278,44.467,44078.0
2021-07-07 14:30:00,47.02,47.03,46.81,46.83,21301.0,44.4387,44.4481,44.2402,44.2591,21301.0
2021-07-07 15:00:00,46.84,46.9,46.79,46.89,18444.0,44.2685,44.3253,44.2213,44.3158,18444.0
2021-07-07 15:30:00,46.9,47.01,46.86,46.9,87952.0,44.3253,44.4292,44.2874,44.3253,87952.0
2021-07-08 09:30:00,46.87,47.03,46.26,46.47,107463.0,44.2969,44.4481,43.7204,43.9189,107463.0
2021-07-08 10:00:00,46.5,46.61,46.17,46.31,62006.0,43.9472,44.0512,43.6353,43.7676,62006.0
2021-07-08 10:30:00,46.3,46.34,45.8,45.8,45323.0,43.7582,43.796,43.2856,43.2856,45323.0
2021-07-08 11:00:00,45.81,45.81,45.32,45.36,121824.0,43.2951,43.2951,42.832,42.8698,121824.0
2021-07-08 11:30:00,45.36,45.61,45.31,45.6,60979.0,42.8698,43.1061,42.8225,43.0966,60979.0
2021-07-08 12:00:00,45.59,45.74,45.53,45.61,24824.0,43.0872,43.2289,43.0305,43.1061,24824.0
2021-07-08 12:30:00,45.61,45.76,45.54,45.74,20666.0,43.1061,43.2478,43.0399,43.2289,20666.0
2021-07-08 13:00:00,45.7,45.84,45.63,45.72,23327.0,43.1911,43.3234,43.125,43.21,23327.0
2021-07-08 13:30:00,45.68,45.71,45.54,45.61,19519.0,43.1722,43.2006,43.0399,43.1061,19519.0
2021-07-08 14:00:00,45.6,45.6,45.4,45.4,28406.0,43.0966,43.0966,42.9076,42.9076,28406.0
2021-07-08 14:30:00,45.39,45.5,45.33,45.5,38577.0,42.8981,43.0021,42.8414,43.0021,38577.0
2021-07-08 15:00:00,45.5,45.52,45.25,45.49,72468.0,43.0021,43.021,42.7658,42.9927,72468.0
2021-07-08 15:30:00,45.5,45.59,45.38,45.59,186183.0,43.0021,43.0872,42.8887,43.0872,186183.0
2021-07-09 09:30:00,45.81,46.27,45.77,46.19,115524.0,43.2951,43.7298,43.2573,43.6542,115524.0
2021-07-09 10:00:00,46.21,46.55,46.21,46.48,126316.0,43.6731,43.9945,43.6731,43.9283,126316.0
2021-07-09 10:30:00,46.48,46.59,46.35,46.57,37042.0,43.9283,44.0323,43.8054,44.0134,37042.0
2021-07-09 11:00:00,46.57,46.62,46.43,46.52,35523.0,44.0134,44.0606,43.8811,43.9661,35523.0
2021-07-09 11:30:00,46.53,46.56,46.4,46.42,20521.0,43.9756,44.0039,43.8527,43.8716,20521.0
2021-07-09 12:00:00,46.44,46.64,46.44,46.58,18325.0,43.8905,44.0795,43.8905,44.0228,18325.0
2021-07-09 12:30:00,46.58,46.72,46.57,46.72,18669.0,44.0228,44.1551,44.0134,44.1551,18669.0
2021-07-09 13:00:00,46.73,46.8,46.7,46.7,25237.0,44.1646,44.2307,44.1362,44.1362,25237.0
2021-07-09 13:30:00,46.7,46.7,46.62,46.64,18152.0,44.1362,44.1362,44.0606,44.0795,18152.0
2021-07-09 14:00:00,46.65,46.78,46.65,46.76,20524.0,44.089,44.2118,44.089,44.1929,20524.0
2021-07-09 14:30:00,46.75,46.78,46.69,46.78,28870.0,44.1835,44.2118,44.1268,44.2118,28870.0
2021-07-09 15:00:00,46.78,46.8,46.69,46.77,27584.0,44.2118,44.2307,44.1268,44.2024,27584.0
2021-07-09 15:30:00,46.77,46.78,46.55,46.67,163180.0,44.2024,44.2118,43.9945,44.1079,163180.0
2021-07-12 09:30:00,46.32,46.38,45.88,46.02,115642.0,43.7771,43.8338,43.3612,43.4936,115642.0
2021-07-12 10:00:00,46.01,46.44,45.94,46.43,85816.0,43.4841,43.8905,43.418,43.8811,85816.0
2021-07-12 10:30:00,46.44,46.74,46.44,46.64,51020.0,43.8905,44.174,43.8905,44.0795,51020.0
2021-07-12 11:00:00,46.65,46.7,46.53,46.68,45486.0,44.089,44.1362,43.9756,44.1173,45486.0
2021-07-12 11:30:00,46.69,46.7,46.4,46.54,23884.0,44.1268,44.1362,43.8527,43.985,23884.0
2021-07-12 12:00:00,46.55,46.57,46.27,46.28,14369.0,43.9945,44.0134,43.7298,43.7393,14369.0
2021-07-12 12:30:00,46.29,46.41,46.29,46.34,14338.0,43.7487,43.8622,43.7487,43.796,14338.0
2021-07-12 13:00:00,46.38,46.41,46.26,46.33,10964.0,43.8338,43.8622,43.7204,43.7865,10964.0
2021-07-12 13:30:00,46.35,46.37,46.26,46.32,20166.0,43.8054,43.8243,43.7204,43.7771,20166.0
2021-07-12 14:00:00,46.32,46.32,45.97,46.0,51475.0,43.7771,43.7771,43.4463,43.4747,51475.0
2021-07-12 14:30:00,45.99,46.04,45.91,45.91,114950.0,43.4652,43.5125,43.3896,43.3896,114950.0
2021-07-12 15:00:00,45.9,45.91,45.5,45.52,120976.0,43.3802,43.3896,43.0021,43.021,120976.0
2021-07-12 15:30:00,45.53,45.66,45.51,45.65,343400.0,43.0305,43.1533,43.0116,43.1439,343400.0
2021-07-13 09:30:00,45.59,46.35,45.52,46.27,148493.0,43.0872,43.8054,43.021,43.7298,148493.0
2021-07-13 10:00:00,46.25,46.52,46.11,46.5,42353.0,43.7109,43.9661,43.5786,43.9472,42353.0
2021-07-13 10:30:00,46.52,46.58,46.36,46.39,34964.0,43.9661,44.0228,43.8149,43.8433,34964.0
2021-07-13 11:00:00,46.42,46.57,46.38,46.5,28693.0,43.8716,44.0134,43.8338,43.9472,28693.0
2021-07-13 11:30:00,46.5,46.81,46.48,46.78,62362.0,43.9472,44.2402,43.9283,44.2118,62362.0
2021-07-13 12:00:00,46.81,46.91,46.79,46.84,21066.0,44.2402,44.3347,44.2213,44.2685,21066.0
2021-07-13 12:30:00,46.84,46.87,46.47,46.5,80353.0,44.2685,44.2969,43.9189,43.9472,80353.0
2021-07-13 13:00:00,46.5,46.5,46.27,46.36,47763.0,43.9472,43.9472,43.7298,43.8149,47763.0
2021-07-13 13:30:00,46.34,46.34,46.13,46.17,26517.0,43.796,43.796,43.5975,43.6353,26517.0
2021-07-13 14:00:00,46.17,46.23,45.9,46.22,49930.0,43.6353,43.692,43.3802,43.6826,49930.0
2021-07-13 14:30:00,46.18,46.19,46.04,46.08,25960.0,43.6448,43.6542,43.5125,43.5503,25960.0
2021-07-13 15:00:00,46.08,46.13,45.98,46.0,34436.0,43.5503,43.5975,43.4558,43.4747,34436.0
2021-07-13 15:30:00,46.02,46.03,45.88,45.89,152608.0,43.4936,43.503,43.3612,43.3707,152608.0
2021-07-14 09:30:00,47.01,47.23,46.49,46.63,178631.0,44.4292,44.6371,43.9378,44.0701,178631.0
2021-07-14 10:00:00,46.66,46.72,46.42,46.44,62907.0,44.0984,44.1551,43.8716,43.8905,62907.0
2021-07-14 10:30:00,46.45,46.73,46.35,46.54,37667.0,43.9,44.1646,43.8054,43.985,37667.0
2021-07-14 11:00:00,46.52,46.8,46.4,46.71,26412.0,43.9661,44.2307,43.8527,44.1457,26412.0
2021-07-14 11:30:00,46.7,46.81,46.37,46.5,47741.0,44.1362,44.2402,43.8243,43.9472,47741.0
2021-07-14 12:00:00,46.49,46.6,46.33,46.57,24207.0,43.9378,44.0417,43.7865,44.0134,24207.0
2021-07-14 12:30:00,46.58,46.66,46.49,46.62,27080.0,44.0228,44.0984,43.9378,44.0606,27080.0
2021-07-14 13:00:00,46.61,46.74,46.6,46.74,20604.0,44.0512,44.174,44.0417,44.174,20604.0
2021-07-14 13:30:00,46.74,46.98,46.73,46.87,120222.0,44.174,44.4009,44.1646,44.2969,120222.0
2021-07-14 14:00:00,46.88,47.1,46.88,47.04,32391.0,44.3063,44.5143,44.3063,44.4576,32391.0
2021-07-14 14:30:00,47.03,47.05,46.89,46.92,43341.0,44.4481,44.467,44.3158,44.3442,43341.0
2021-07-14 15:00:00,46.92,46.98,46.91,46.93,45303.0,44.3442,44.4009,44.3347,44.3536,45303.0
2021-07-14 15:30:00,46.93,46.93,46.68,46.77,186941.0,44.3536,44.3536,44.1173,44.2024,186941.0
2021-07-15 09:30:00,46.8,46.97,46.49,46.74,203315.0,44.2307,44.3914,43.9378,44.174,203315.0
2021-07-15 10:00:00,46.74,46.93,46.63,46.65,55459.0,44.174,44.3536,44.0701,44.089,55459.0
2021-07-15 10:30:00,46.67,46.73,46.39,46.6,89375.0,44.1079,44.1646,43.8433,44.0417,89375.0
2021-07-15 11:00:00,46.57,46.79,46.53,46.75,30217.0,44.0134,44.2213,43.9756,44.1835,30217.0
2021-07-15 11:30:00,46.75,46.88,46.72,46.77,34912.0,44.1835,44.3063,44.1551,44.2024,34912.0
2021-07-15 12:00:00,46.78,46.84,46.72,46.79,15146.0,44.2118,44.2685,44.1551,44.2213,15146.0
2021-07-15 12:30:00,46.79,46.79,46.53,46.58,69912.0,44.2213,44.2213,43.9756,44.0228,69912.0
2021-07-15 13:00:00,46.57,46.57,46.41,46.48,17862.0,44.0134,44.0134,43.8622,43.9283,17862.0
2021-07-15 13:30:00,46.47,46.73,46.44,46.58,73852.0,43.9189,44.1646,43.8905,44.0228,73852.0
2021-07-15 14:00:00,46.58,46.59,46.42,46.58,26355.0,44.0228,44.0323,43.8716,44.0228,26355.0
2021-07-15 14:30:00,46.58,46.63,46.53,46.6,17622.0,44.0228,44.0701,43.9756,44.0417,17622.0
2021-07-15 15:00:00,46.6,46.79,46.58,46.79,17273.0,44.0417,44.2213,44.0228,44.2213,17273.0
2021-07-15 15:30:00,46.8,46.83,46.72,46.76,54648.0,44.2307,44.2591,44.1551,44.1929,54648.0
2021-07-16 09:30:00,46.5,46.5,46.06,46.21,111026.0,43.9472,43.9472,43.5314,43.6731,111026.0
2021-07-16 10:00:00,46.22,46.25,45.41,45.44,107790.0,43.6826,43.7109,42.9171,42.9454,107790.0
2021-07-16 10:30:00,45.44,45.62,45.38,45.6,101747.0,42.9454,43.1155,42.8887,43.0966,101747.0
2021-07-16 11:00:00,45.56,45.59,45.34,45.37,50758.0,43.0588,43.0872,42.8509,42.8792,50758.0
2021-07-16 11:30:00,45.37,45.5,45.28,45.45,40057.0,42.8792,43.0021,42.7942,42.9549,40057.0
2021-07-16 12:00:00,45.41,45.65,45.38,45.56,33242.0,42.9171,43.1439,42.8887,43.0588,33242.0
2021-07-16 12:30:00,45.55,45.56,45.29,45.37,30116.0,43.0494,43.0588,42.8036,42.8792,30116.0
2021-07-16 13:00:00,45.35,45.39,45.23,45.25,26775.0,42.8603,42.8981,42.7469,42.7658,26775.0
2021-07-16 13:30:00,45.26,45.27,44.99,45.05,81590.0,42.7753,42.7847,42.5201,42.5768,81590.0
2021-07-16 14:00:00,45.01,45.05,44.92,45.02,40895.0,42.539,42.5768,42.454,42.5485,40895.0
2021-07-16 14:30:00,45.02,45.09,45.0,45.06,30848.0,42.5485,42.6146,42.5296,42.5863,30848.0
2021-07-16 15:00:00,45.05,45.05,44.8,44.85,56480.0,42.5768,42.5768,42.3405,42.3878,56480.0
2021-07-16 15:30:00,44.85,44.98,44.78,44.94,226288.0,42.3878,42.5107,42.3216,42.4729,226288.0
2021-07-19 09:30:00,44.13,44.44,43.87,44.23,276920.0,41.7073,42.0003,41.4616,41.8018,276920.0
2021-07-19 10:00:00,44.16,44.16,43.51,43.83,75543.0,41.7357,41.7357,41.1214,41.4238,75543.0
2021-07-19 10:30:00,43.8,44.0,43.63,43.68,80017.0,41.3954,41.5845,41.2348,41.282,80017.0
2021-07-19 11:00:00,43.69,43.69,43.3,43.36,97437.0,41.2915,41.2915,40.9229,40.9796,97437.0
2021-07-19 11:30:00,43.35,43.57,43.28,43.54,47322.0,40.9701,41.1781,40.904,41.1497,47322.0
2021-07-19 12:00:00,43.55,43.55,43.18,43.27,53185.0,41.1592,41.1592,40.8095,40.8945,53185.0
2021-07-19 12:30:00,43.28,43.29,43.06,43.19,39146.0,40.904,40.9134,40.6961,40.8189,39146.0
2021-07-19 13:00:00,43.2,43.28,43.14,43.19,22019.0,40.8284,40.904,40.7717,40.8189,22019.0
2021-07-19 13:30:00,43.18,43.3,43.08,43.15,31851.0,40.8095,40.9229,40.715,40.7811,31851.0
2021-07-19 14:00:00,43.16,43.35,43.15,43.33,40212.0,40.7906,40.9701,40.7811,40.9512,40212.0
2021-07-19 14:30:00,43.33,43.33,43.19,43.23,58511.0,40.9512,40.9512,40.8189,40.8567,58511.0
2021-07-19 15:00:00,43.22,43.3,43.11,43.12,78770.0,40.8473,40.9229,40.7433,40.7528,78770.0
2021-07-19 15:30:00,43.12,43.47,43.12,43.38,264448.0,40.7528,41.0836,40.7528,40.9985,264448.0
2021-07-20 09:30:00,43.6,44.1,43.47,44.02,114838.0,41.2064,41.679,41.0836,41.6034,114838.0
2021-07-20 10:00:00,43.98,44.14,43.86,44.02,89461.0,41.5656,41.7168,41.4521,41.6034,89461.0
2021-07-20 10:30:00,43.99,44.01,43.26,43.46,89634.0,41.575,41.5939,40.8851,41.0741,89634.0
2021-07-20 11:00:00,43.47,43.5,43.26,43.39,44672.0,41.0836,41.1119,40.8851,41.0079,44672.0
2021-07-20 11:30:00,43.36,43.49,43.34,43.48,36812.0,40.9796,41.1025,40.9607,41.093,36812.0
2021-07-20 12:00:00,43.49,43.69,43.45,43.67,20461.0,41.1025,41.2915,41.0647,41.2726,20461.0
2021-07-20 12:30:00,43.65,43.8,43.65,43.72,11028.0,41.2537,41.3954,41.2537,41.3198,11028.0
2021-07-20 13:00:00,43.72,43.73,43.39,43.4,15170.0,41.3198,41.3293,41.0079,41.0174,15170.0
2021-07-20 13:30:00,43.41,43.49,43.2,43.33,77201.0,41.0268,41.1025,40.8284,40.9512,77201.0
2021-07-20 14:00:00,43.34,43.45,43.23,43.23,10944.0,40.9607,41.0647,40.8567,40.8567,10944.0
2021-07-20 14:30:00,43.23,43.34,43.16,43.29,19863.0,40.8567,40.9607,40.7906,40.9134,19863.0
2021-07-20 15:00:00,43.3,43.47,43.28,43.43,15710.0,40.9229,41.0836,40.904,41.0458,15710.0
2021-07-20 15:30:00,43.44,43.54,43.4,43.52,96581.0,41.0552,41.1497,41.0174,41.1308,96581.0
2021-07-21 09:30:00,43.22,43.83,43.08,43.77,150431.0,40.8473,41.4238,40.715,41.3671,150431.0
2021-07-21 10:00:00,43.78,43.81,43.58,43.69,50976.0,41.3765,41.4049,41.1875,41.2915,50976.0
2021-07-21 10:30:00,43.68,43.79,43.59,43.79,39101.0,41.282,41.386,41.197,41.386,39101.0
2021-07-21 11:00:00,43.77,44.08,43.77,44.08,30314.0,41.3671,41.6601,41.3671,41.6601,30314.0
2021-07-21 11:30:00,44.08,44.45,44.06,44.35,113714.0,41.6601,42.0098,41.6412,41.9152,113714.0
2021-07-21 12:00:00,44.33,44.42,44.27,44.3,17550.0,41.8963,41.9814,41.8396,41.868,17550.0
2021-07-21 12:30:00,44.31,44.46,44.24,44.38,26577.0,41.8774,42.0192,41.8113,41.9436,26577.0
2021-07-21 13:00:00,44.42,44.58,44.41,44.5,24960.0,41.9814,42.1326,41.9719,42.057,24960.0
2021-07-21 13:30:00,44.49,44.58,44.45,44.46,33996.0,42.0476,42.1326,42.0098,42.0192,33996.0
2021-07-21 14:00:00,44.46,44.59,44.41,44.45,30061.0,42.0192,42.1421,41.9719,42.0098,30061.0
2021-07-21 14:30:00,44.45,44.6,44.42,44.59,27488.0,42.0098,42.1515,41.9814,42.1421,27488.0
2021-07-21 15:00:00,44.59,44.7,44.59,44.61,34235.0,42.1421,42.246,42.1421,42.161,34235.0
2021-07-21 15:30:00,44.63,44.65,44.47,44.52,121011.0,42.1799,42.1988,42.0287,42.0759,121011.0
2021-07-22 09:30:00,44.45,44.48,43.56,43.66,149758.0,42.0098,42.0381,41.1686,41.2631,149758.0
2021-07-22 10:00:00,43.67,44.06,43.65,44.02,51016.0,41.2726,41.6412,41.2537,41.6034,51016.0
2021-07-22 10:30:00,43.99,44.09,43.85,43.87,40491.0,41.575,41.6695,41.4427,41.4616,40491.0
2021-07-22 11:00:00,43.9,44.09,43.8,44.09,21861.0,41.4899,41.6695,41.3954,41.6695,21861.0
2021-07-22 11:30:00,44.09,44.35,44.06,44.26,36172.0,41.6695,41.9152,41.6412,41.8302,36172.0
2021-07-22 12:00:00,44.27,44.4,44.26,44.35,26160.0,41.8396,41.9625,41.8302,41.9152,26160.0
2021-07-22 12:30:00,44.35,44.42,44.31,44.36,33446.0,41.9152,41.9814,41.8774,41.9247,33446.0
2021-07-22 13:00:00,44.36,44.42,44.21,44.21,26871.0,41.9247,41.9814,41.7829,41.7829,26871.0
2021-07-22 13:30:00,44.21,44.28,44.11,44.23,25899.0,41.7829,41.8491,41.6884,41.8018,25899.0
2021-07-22 14:00:00,44.29,44.32,44.19,44.19,16163.0,41.8585,41.8869,41.764,41.764,16163.0
2021-07-22 14:30:00,44.2,44.23,44.12,44.2,28570.0,41.7735,41.8018,41.6979,41.7735,28570.0
2021-07-22 15:00:00,44.2,44.23,44.11,44.16,23718.0,41.7735,41.8018,41.6884,41.7357,23718.0
2021-07-22 15:30:00,44.16,44.19,44.04,44.06,83102.0,41.7357,41.764,41.6223,41.6412,83102.0
2021-07-23 09:30:00,43.95,44.09,43.66,43.77,70874.0,41.5372,41.6695,41.2631,41.3671,70874.0
2021-07-23 10:00:00,43.75,43.75,43.4,43.6,49923.0,41.3482,41.3482,41.0174,41.2064,49923.0
2021-07-23 10:30:00,43.59,43.63,43.43,43.6,22341.0,41.197,41.2348,41.0458,41.2064,22341.0
2021-07-23 11:00:00,43.62,43.82,43.6,43.78,26067.0,41.2253,41.4143,41.2064,41.3765,26067.0
2021-07-23 11:30:00,43.8,43.95,43.8,43.9,16740.0,41.3954,41.5372,41.3954,41.4899,16740.0
2021-07-23 12:00:00,43.92,43.92,43.81,43.83,45770.0,41.5089,41.5089,41.4049,41.4238,45770.0
2021-07-23 12:30:00,43.84,43.84,43.74,43.74,19878.0,41.4332,41.4332,41.3387,41.3387,19878.0
2021-07-23 13:00:00,43.76,43.82,43.68,43.72,19543.0,41.3576,41.4143,41.282,41.3198,19543.0
2021-07-23 13:30:00,43.73,43.82,43.69,43.77,15439.0,41.3293,41.4143,41.2915,41.3671,15439.0
2021-07-23 14:00:00,43.77,43.82,43.64,43.68,14250.0,41.3671,41.4143,41.2442,41.282,14250.0
2021-07-23 14:30:00,43.67,43.7,43.58,43.62,12904.0,41.2726,41.3009,41.1875,41.2253,12904.0
2021-07-23 15:00:00,43.63,43.63,43.55,43.59,29396.0,41.2348,41.2348,41.1592,41.197,29396.0
2021-07-23 15:30:00,43.59,43.71,43.58,43.62,58700.0,41.197,41.3104,41.1875,41.2253,58700.0
2021-07-26 09:30:00,43.59,44.56,43.47,44.46,135603.0,41.197,42.1137,41.0836,42.0192,135603.0
2021-07-26 10:00:00,44.45,44.49,44.22,44.4,64288.0,42.0098,42.0476,41.7924,41.9625,64288.0
2021-07-26 10:30:00,44.42,44.61,44.22,44.56,23202.0,41.9814,42.161,41.7924,42.1137,23202.0
2021-07-26 11:00:00,44.57,44.58,44.08,44.16,28323.0,42.1232,42.1326,41.6601,41.7357,28323.0
2021-07-26 11:30:00,44.19,44.45,44.19,44.37,21000.0,41.764,42.0098,41.764,41.9341,21000.0
2021-07-26 12:00:00,44.37,44.38,44.27,44.29,14077.0,41.9341,41.9436,41.8396,41.8585,14077.0
2021-07-26 12:30:00,44.28,44.42,44.28,44.36,10681.0,41.8491,41.9814,41.8491,41.9247,10681.0
2021-07-26 13:00:00,44.37,44.37,44.24,44.34,12154.0,41.9341,41.9341,41.8113,41.9058,12154.0
2021-07-26 13:30:00,44.33,44.36,44.27,44.3,14406.0,41.8963,41.9247,41.8396,41.868,14406.0
2021-07-26 14:00:00,44.3,44.3,44.2,44.3,23959.0,41.868,41.868,41.7735,41.868,23959.0
2021-07-26 14:30:00,44.29,44.36,44.29,44.35,32009.0,41.8585,41.9247,41.8585,41.9152,32009.0
2021-07-26 15:00:00,44.34,44.42,44.29,44.31,43124.0,41.9058,41.9814,41.8585,41.8774,43124.0
2021-07-26 15:30:00,44.31,44.38,44.26,44.34,131221.0,41.8774,41.9436,41.8302,41.9058,131221.0
2021-07-27 09:30:00,44.18,44.3,43.73,43.75,92342.0,41.7546,41.868,41.3293,41.3482,92342.0
2021-07-27 10:00:00,43.75,43.92,43.62,43.62,26685.0,41.3482,41.5089,41.2253,41.2253,26685.0
2021-07-27 10:30:00,43.6,43.79,43.54,43.74,30648.0,41.2064,41.386,41.1497,41.3387,30648.0
2021-07-27 11:00:00,43.75,43.82,43.6,43.82,23217.0,41.3482,41.4143,41.2064,41.4143,23217.0
2021-07-27 11:30:00,43.81,43.81,43.52,43.52,29569.0,41.4049,41.4049,41.1308,41.1308,29569.0
2021-07-27 12:00:00,43.51,43.57,43.43,43.54,29820.0,41.1214,41.1781,41.0458,41.1497,29820.0
2021-07-27 12:30:00,43.55,43.77,43.53,43.73,18872.0,41.1592,41.3671,41.1403,41.3293,18872.0
2021-07-27 13:00:00,43.72,43.84,43.72,43.83,27654.0,41.3198,41.4332,41.3198,41.4238,27654.0
2021-07-27 13:30:00,43.83,43.96,43.83,43.91,22946.0,41.4238,41.5467,41.4238,41.4994,22946.0
2021-07-27 14:00:00,43.91,43.98,43.88,43.94,22979.0,41.4994,41.5656,41.471,41.5278,22979.0
2021-07-27 14:30:00,43.94,43.97,43.89,43.9,24297.0,41.5278,41.5561,41.4805,41.4899,24297.0
2021-07-27 15:00:00,43.91,43.91,43.84,43.85,43478.0,41.4994,41.4994,41.4332,41.4427,43478.0
2021-07-27 15:30:00,43.85,44.05,43.81,44.01,162895.0,41.4427,41.6317,41.4049,41.5939,162895.0
2021-07-28 09:30:00,43.77,44.1,43.71,43.98,79457.0,41.3671,41.679,41.3104,41.5656,79457.0
2021-07-28 10:00:00,43.95,44.27,43.95,44.04,56866.0,41.5372,41.8396,41.5372,41.6223,56866.0
2021-07-28 10:30:00,44.07,44.21,44.06,44.2,22519.0,41.6506,41.7829,41.6412,41.7735,22519.0
2021-07-28 11:00:00,44.22,44.36,44.2,44.33,20475.0,41.7924,41.9247,41.7735,41.8963,20475.0
2021-07-28 11:30:00,44.32,44.44,44.32,44.4,19099.0,41.8869,42.0003,41.8869,41.9625,19099.0
2021-07-28 12:00:00,44.4,44.4,44.28,44.33,13274.0,41.9625,41.9625,41.8491,41.8963,13274.0
2021-07-28 12:30:00,44.33,44.37,44.28,44.36,9368.0,41.8963,41.9341,41.8491,41.9247,9368.0
2021-07-28 13:00:00,44.37,44.42,44.22,44.25,12556.0,41.9341,41.9814,41.7924,41.8207,12556.0
2021-07-28 13:30:00,44.22,44.25,44.06,44.07,18762.0,41.7924,41.8207,41.6412,41.6506,18762.0
2021-07-28 14:00:00,44.07,44.25,43.73,44.17,65419.0,41.6506,41.8207,41.3293,41.7451,65419.0
2021-07-28 14:30:00,44.19,44.58,44.0,44.49,47199.0,41.764,42.1326,41.5845,42.0476,47199.0
2021-07-28 15:00:00,44.5,44.82,44.49,44.82,59883.0,42.057,42.3594,42.0476,42.3594,59883.0
2021-07-28 15:30:00,44.82,44.99,44.76,44.94,134520.0,42.3594,42.5201,42.3027,42.4729,134520.0
2021-07-29 09:30:00,45.81,46.38,45.74,46.2,174895.0,43.2951,43.8338,43.2289,43.6637,174895.0
2021-07-29 10:00:00,46.19,46.46,46.01,46.28,88297.0,43.6542,43.9094,43.4841,43.7393,88297.0
2021-07-29 10:30:00,46.23,46.37,46.12,46.25,40087.0,43.692,43.8243,43.5881,43.7109,40087.0
2021-07-29 11:00:00,46.25,46.38,46.1,46.33,72925.0,43.7109,43.8338,43.5692,43.7865,72925.0
2021-07-29 11:30:00,46.31,46.57,46.23,46.47,65076.0,43.7676,44.0134,43.692,43.9189,65076.0
2021-07-29 12:00:00,46.48,46.5,46.37,46.49,25428.0,43.9283,43.9472,43.8243,43.9378,25428.0
2021-07-29 12:30:00,46.5,46.52,46.37,46.52,85505.0,43.9472,43.9661,43.8243,43.9661,85505.0
2021-07-29 13:00:00,46.49,46.56,46.41,46.41,26125.0,43.9378,44.0039,43.8622,43.8622,26125.0
2021-07-29 13:30:00,46.42,46.45,46.27,46.31,30385.0,43.8716,43.9,43.7298,43.7676,30385.0
2021-07-29 14:00:00,46.31,46.36,46.2,46.2,24954.0,43.7676,43.8149,43.6637,43.6637,24954.0
2021-07-29 14:30:00,46.19,46.25,46.16,46.21,34752.0,43.6542,43.7109,43.6259,43.6731,34752.0
2021-07-29 15:00:00,46.22,46.25,46.12,46.12,84949.0,43.6826,43.7109,43.5881,43.5881,84949.0
2021-07-29 15:30:00,46.13,46.17,46.0,46.07,184795.0,43.5975,43.6353,43.4747,43.5408,184795.0
2021-07-30 09:30:00,45.72,46.37,45.7,46.02,126647.0,43.21,43.8243,43.1911,43.4936,126647.0
2021-07-30 10:00:00,46.01,46.05,45.67,45.67,34313.0,43.4841,43.5219,43.1628,43.1628,34313.0
2021-07-30 10:30:00,45.66,45.71,45.49,45.56,47528.0,43.1533,43.2006,42.9927,43.0588,47528.0
2021-07-30 11:00:00,45.55,45.83,45.47,45.77,34334.0,43.0494,43.314,42.9738,43.2573,34334.0
2021-07-30 11:30:00,45.76,45.93,45.74,45.9,31982.0,43.2478,43.4085,43.2289,43.3802,31982.0
2021-07-30 12:00:00,45.89,45.89,45.68,45.68,27131.0,43.3707,43.3707,43.1722,43.1722,27131.0
2021-07-30 12:30:00,45.68,45.78,45.62,45.63,20649.0,43.1722,43.2667,43.1155,43.125,20649.0
2021-07-30 13:00:00,45.63,45.71,45.54,45.59,29848.0,43.125,43.2006,43.0399,43.0872,29848.0
2021-07-30 13:30:00,45.56,45.61,45.53,45.61,8796.0,43.0588,43.1061,43.0305,43.1061,8796.0
2021-07-30 14:00:00,45.59,45.6,45.38,45.38,20914.0,43.0872,43.0966,42.8887,42.8887,20914.0
2021-07-30 14:30:00,45.38,45.46,45.32,45.43,27573.0,42.8887,42.9643,42.832,42.936,27573.0
2021-07-30 15:00:00,45.43,45.7,45.41,45.7,36643.0,42.936,43.1911,42.9171,43.1911,36643.0
2021-07-30 15:30:00,45.71,45.86,45.63,45.86,128475.0,43.2006,43.3423,43.125,43.3423,128475.0
2021-08-02 09:30:00,45.85,45.92,45.46,45.7,85904.0,43.3329,43.3991,42.9643,43.1911,85904.0
2021-08-02 10:00:00,45.73,45.95,45.73,45.84,37261.0,43.2195,43.4274,43.2195,43.3234,37261.0
2021-08-02 10:30:00,45.86,45.98,45.7,45.71,24447.0,43.3423,43.4558,43.1911,43.2006,24447.0
2021-08-02 11:00:00,45.72,45.72,45.48,45.5,30074.0,43.21,43.21,42.9832,43.0021,30074.0
2021-08-02 11:30:00,45.5,45.68,45.5,45.65,21179.0,43.0021,43.1722,43.0021,43.1439,21179.0
2021-08-02 12:00:00,45.61,45.74,45.59,45.65,19142.0,43.1061,43.2289,43.0872,43.1439,19142.0
2021-08-02 12:30:00,45.67,45.83,45.67,45.79,11573.0,43.1628,43.314,43.1628,43.2762,11573.0
2021-08-02 13:00:00,45.78,45.95,45.78,45.91,12948.0,43.2667,43.4274,43.2667,43.3896,12948.0
2021-08-02 13:30:00,45.91,45.91,45.74,45.78,15104.0,43.3896,43.3896,43.2289,43.2667,15104.0
2021-08-02 14:00:00,45.79,45.9,45.79,45.9,10568.0,43.2762,43.3802,43.2762,43.3802,10568.0
2021-08-02 14:30:00,45.89,45.94,45.84,45.91,17406.0,43.3707,43.418,43.3234,43.3896,17406.0
2021-08-02 15:00:00,45.94,45.94,45.74,45.76,40526.0,43.418,43.418,43.2289,43.2478,40526.0
2021-08-02 15:30:00,45.74,45.76,45.57,45.58,86744.0,43.2289,43.2478,43.0683,43.0777,86744.0
2021-08-03 09:30:00,45.7,45.7,45.37,45.43,115692.0,43.1911,43.1911,42.8792,42.936,115692.0
2021-08-03 10:00:00,45.45,45.86,45.41,45.74,74216.0,42.9549,43.3423,42.9171,43.2289,74216.0
2021-08-03 10:30:00,45.67,45.7,45.59,45.62,23551.0,43.1628,43.1911,43.0872,43.1155,23551.0
2021-08-03 11:00:00,45.63,45.84,45.56,45.83,17551.0,43.125,43.3234,43.0588,43.314,17551.0
2021-08-03 11:30:00,45.83,45.84,45.6,45.62,18052.0,43.314,43.3234,43.0966,43.1155,18052.0
2021-08-03 12:00:00,45.62,45.72,45.59,45.69,13593.0,43.1155,43.21,43.0872,43.1817,13593.0
2021-08-03 12:30:00,45.68,45.68,45.55,45.65,6943.0,43.1722,43.1722,43.0494,43.1439,6943.0
2021-08-03 13:00:00,45.64,45.81,45.64,45.81,10239.0,43.1344,43.2951,43.1344,43.2951,10239.0
2021-08-03 13:30:00,45.82,45.84,45.77,45.8,12041.0,43.3045,43.3234,43.2573,43.2856,12041.0
2021-08-03 14:00:00,45.79,45.9,45.75,45.88,24914.0,43.2762,43.3802,43.2384,43.3612,24914.0
2021-08-03 14:30:00,45.88,45.94,45.78,45.78,12098.0,43.3612,43.418,43.2667,43.2667,12098.0
2021-08-03 15:00:00,45.8,45.89,45.8,45.87,15071.0,43.2856,43.3707,43.2856,43.3518,15071.0
2021-08-03 15:30:00,45.88,45.99,45.84,45.99,66472.0,43.3612,43.4652,43.3234,43.4652,66472.0
2021-08-04 09:30:00,46.51,47.09,46.5,46.63,168440.0,43.9567,44.5048,43.9472,44.0701,168440.0
2021-08-04 10:00:00,46.63,46.63,45.87,45.94,130019.0,44.0701,44.0701,43.3518,43.418,130019.0
2021-08-04 10:30:00,45.94,46.1,45.73,46.03,49619.0,43.418,43.5692,43.2195,43.503,49619.0
2021-08-04 11:00:00,46.05,46.05,45.51,45.56,57454.0,43.5219,43.5219,43.0116,43.0588,57454.0
2021-08-04 11:30:00,45.55,45.67,45.54,45.67,24611.0,43.0494,43.1628,43.0399,43.1628,24611.0
2021-08-04 12:00:00,45.64,45.68,45.57,45.67,30546.0,43.1344,43.1722,43.0683,43.1628,30546.0
2021-08-04 12:30:00,45.66,45.8,45.63,45.68,19086.0,43.1533,43.2856,43.125,43.1722,19086.0
2021-08-04 13:00:00,45.67,45.67,45.56,45.66,10038.0,43.1628,43.1628,43.0588,43.1533,10038.0
2021-08-04 13:30:00,45.65,45.9,45.64,45.77,18721.0,43.1439,43.3802,43.1344,43.2573,18721.0
2021-08-04 14:00:00,45.81,45.81,45.6,45.6,9435.0,43.2951,43.2951,43.0966,43.0966,9435.0
2021-08-04 14:30:00,45.59,45.59,45.34,45.47,22741.0,43.0872,43.0872,42.8509,42.9738,22741.0
2021-08-04 15:00:00,45.51,45.51,45.35,45.44,23052.0,43.0116,43.0116,42.8603,42.9454,23052.0
2021-08-04 15:30:00,45.42,45.48,45.33,45.35,81408.0,42.9265,42.9832,42.8414,42.8603,81408.0
2021-08-05 09:30:00,45.49,45.62,44.63,44.92,162572.0,42.9927,43.1155,42.1799,42.454,162572.0
2021-08-05 10:00:00,44.82,45.32,44.75,45.18,38777.0,42.3594,42.832,42.2933,42.6997,38777.0
2021-08-05 10:30:00,45.19,45.29,45.03,45.29,31608.0,42.7091,42.8036,42.5579,42.8036,31608.0
2021-08-05 11:00:00,45.29,45.41,45.21,45.34,16245.0,42.8036,42.9171,42.728,42.8509,16245.0
2021-08-05 11:30:00,45.37,45.37,45.05,45.09,23652.0,42.8792,42.8792,42.5768,42.6146,23652.0
2021-08-05 12:00:00,45.09,45.14,45.04,45.09,9844.0,42.6146,42.6619,42.5674,42.6146,9844.0
2021-08-05 12:30:00,45.14,45.24,45.11,45.2,16200.0,42.6619,42.7564,42.6335,42.7186,16200.0
2021-08-05 13:00:00,45.21,45.22,45.13,45.14,13607.0,42.728,42.7375,42.6524,42.6619,13607.0
2021-08-05 13:30:00,45.11,45.11,45.0,45.07,9472.0,42.6335,42.6335,42.5296,42.5957,9472.0
2021-08-05 14:00:00,45.06,45.07,44.96,44.96,10182.0,42.5863,42.5957,42.4918,42.4918,10182.0
2021-08-05 14:30:00,44.95,44.95,44.9,44.93,17086.0,42.4823,42.4823,42.435,42.4634,17086.0
2021-08-05 15:00:00,44.92,44.93,44.84,44.86,39775.0,42.454,42.4634,42.3783,42.3972,39775.0
2021-08-05 15:30:00,44.85,44.87,44.78,44.82,147357.0,42.3878,42.4067,42.3216,42.3594,147357.0
2021-08-06 09:30:00,43.54,43.71,42.99,43.18,326827.0,41.1497,41.3104,40.6299,40.8095,326827.0
2021-08-06 10:00:00,43.18,43.48,43.08,43.46,87143.0,40.8095,41.093,40.715,41.0741,87143.0
2021-08-06 10:30:00,43.43,43.61,43.35,43.47,106242.0,41.0458,41.2159,40.9701,41.0836,106242.0
2021-08-06 11:00:00,43.46,43.5,43.25,43.29,75137.0,41.0741,41.1119,40.8756,40.9134,75137.0
2021-08-06 11:30:00,43.28,43.64,43.28,43.62,40116.0,40.904,41.2442,40.904,41.2253,40116.0
2021-08-06 12:00:00,43.62,43.68,43.44,43.45,30769.0,41.2253,41.282,41.0552,41.0647,30769.0
2021-08-06 12:30:00,43.46,43.48,43.31,43.31,41927.0,41.0741,41.093,40.9323,40.9323,41927.0
2021-08-06 13:00:00,43.32,43.63,43.32,43.62,34484.0,40.9418,41.2348,40.9418,41.2253,34484.0
2021-08-06 13:30:00,43.64,43.77,43.6,43.69,30826.0,41.2442,41.3671,41.2064,41.2915,30826.0
2021-08-06 14:00:00,43.69,43.93,43.69,43.79,20949.0,41.2915,41.5183,41.2915,41.386,20949.0
2021-08-06 14:30:00,43.79,43.86,43.75,43.77,27092.0,41.386,41.4521,41.3482,41.3671,27092.0
2021-08-06 15:00:00,43.77,43.79,43.67,43.74,35331.0,41.3671,41.386,41.2726,41.3387,35331.0
2021-08-06 15:30:00,43.73,43.74,43.56,43.6,153365.0,41.3293,41.3387,41.1686,41.2064,153365.0
2021-08-09 09:30:00,42.89,43.16,42.67,42.88,185004.0,40.5354,40.7906,40.3275,40.5259,185004.0
2021-08-09 10:00:00,42.89,43.0,42.51,42.66,79438.0,40.5354,40.6394,40.1763,40.318,79438.0
2021-08-09 10:30:00,42.65,42.69,42.19,42.19,74861.0,40.3086,40.3464,39.8738,39.8738,74861.0
2021-08-09 11:00:00,42.2,42.38,42.13,42.34,96141.0,39.8833,40.0534,39.8171,40.0156,96141.0
2021-08-09 11:30:00,42.35,42.39,42.16,42.16,53063.0,40.025,40.0628,39.8455,39.8455,53063.0
2021-08-09 12:00:00,42.16,42.16,41.98,41.98,89252.0,39.8455,39.8455,39.6754,39.6754,89252.0
2021-08-09 12:30:00,41.98,42.11,41.95,42.02,41387.0,39.6754,39.7982,39.647,39.7132,41387.0
2021-08-09 13:00:00,42.02,42.15,42.02,42.11,46670.0,39.7132,39.836,39.7132,39.7982,46670.0
2021-08-09 13:30:00,42.11,42.22,42.03,42.21,42198.0,39.7982,39.9022,39.7226,39.8927,42198.0
2021-08-09 14:00:00,42.2,42.25,42.17,42.2,46492.0,39.8833,39.9305,39.8549,39.8833,46492.0
2021-08-09 14:30:00,42.2,42.23,42.06,42.06,34554.0,39.8833,39.9116,39.751,39.751,34554.0
2021-08-09 15:00:00,42.06,42.15,42.02,42.13,75707.0,39.751,39.836,39.7132,39.8171,75707.0
2021-08-09 15:30:00,42.13,42.16,41.97,41.99,327745.0,39.8171,39.8455,39.6659,39.6848,327745.0
2021-08-10 09:30:00,41.93,42.15,41.72,41.77,151137.0,39.6281,39.836,39.4296,39.4769,151137.0
2021-08-10 10:00:00,41.78,41.88,41.44,41.78,73393.0,39.4863,39.5808,39.165,39.4863,73393.0
2021-08-10 10:30:00,41.79,41.84,41.68,41.75,44704.0,39.4958,39.543,39.3918,39.458,44704.0
2021-08-10 11:00:00,41.77,41.89,41.74,41.86,44541.0,39.4769,39.5903,39.4485,39.5619,44541.0
2021-08-10 11:30:00,41.86,42.14,41.79,42.08,96109.0,39.5619,39.8266,39.4958,39.7699,96109.0
2021-08-10 12:00:00,42.07,42.07,41.89,42.02,37289.0,39.7604,39.7604,39.5903,39.7132,37289.0
2021-08-10 12:30:00,42.02,42.07,41.88,41.92,21819.0,39.7132,39.7604,39.5808,39.6186,21819.0
2021-08-10 13:00:00,41.9,42.14,41.9,42.09,20966.0,39.5997,39.8266,39.5997,39.7793,20966.0
2021-08-10 13:30:00,42.1,42.15,42.07,42.12,33622.0,39.7888,39.836,39.7604,39.8077,33622.0
2021-08-10 14:00:00,42.13,42.18,41.92,41.96,16358.0,39.8171,39.8644,39.6186,39.6565,16358.0
2021-08-10 14:30:00,41.96,42.03,41.94,41.96,12822.0,39.6565,39.7226,39.6375,39.6565,12822.0
2021-08-10 15:00:00,41.95,41.95,41.83,41.83,35463.0,39.647,39.647,39.5336,39.5336,35463.0
2021-08-10 15:30:00,41.82,41.84,41.65,41.67,138907.0,39.5241,39.543,39.3635,39.3824,138907.0
2021-08-11 09:30:00,42.23,42.82,42.18,42.4,202843.0,39.9116,40.4692,39.8644,40.0723,202843.0
2021-08-11 10:00:00,42.39,42.61,42.39,42.61,93948.0,40.0628,40.2708,40.0628,40.2708,93948.0
2021-08-11 10:30:00,42.6,42.76,42.46,42.69,85039.0,40.2613,40.4125,40.129,40.3464,85039.0
2021-08-11 11:00:00,42.69,42.79,42.59,42.74,105416.0,40.3464,40.4409,40.2519,40.3936,105416.0
2021-08-11 11:30:00,42.73,42.83,42.66,42.83,68359.0,40.3842,40.4787,40.318,40.4787,68359.0
2021-08-11 12:00:00,42.83,42.86,42.67,42.7,53253.0,40.4787,40.507,40.3275,40.3558,53253.0
2021-08-11 12:30:00,42.69,42.77,42.66,42.7,24148.0,40.3464,40.422,40.318,40.3558,24148.0
2021-08-11 13:00:00,42.72,42.93,42.67,42.82,77465.0,40.3747,40.5732,40.3275,40.4692,77465.0
2021-08-11 13:30:00,42.81,42.94,42.81,42.87,47431.0,40.4598,40.5827,40.4598,40.5165,47431.0
2021-08-11 14:00:00,42.87,42.87,42.77,42.81,32966.0,40.5165,40.5165,40.422,40.4598,32966.0
2021-08-11 14:30:00,42.82,42.88,42.72,42.73,34886.0,40.4692,40.5259,40.3747,40.3842,34886.0
2021-08-11 15:00:00,42.75,42.8,42.65,42.66,61049.0,40.4031,40.4503,40.3086,40.318,61049.0
2021-08-11 15:30:00,42.66,42.72,42.6,42.7,135383.0,40.318,40.3747,40.2613,40.3558,135383.0
2021-08-12 09:30:00,42.41,42.44,41.74,41.91,286199.0,40.0817,40.1101,39.4485,39.6092,286199.0
2021-08-12 10:00:00,41.9,41.99,41.62,41.64,87356.0,39.5997,39.6848,39.3351,39.354,87356.0
2021-08-12 10:30:00,41.64,41.78,41.61,41.64,128706.0,39.354,39.4863,39.3257,39.354,128706.0
2021-08-12 11:00:00,41.65,41.83,41.52,41.79,107917.0,39.3635,39.5336,39.2406,39.4958,107917.0
2021-08-12 11:30:00,41.79,41.88,41.67,41.85,74234.0,39.4958,39.5808,39.3824,39.5525,74234.0
2021-08-12 12:00:00,41.85,41.98,41.83,41.92,38224.0,39.5525,39.6754,39.5336,39.6186,38224.0
2021-08-12 12:30:00,41.92,41.92,41.78,41.78,43183.0,39.6186,39.6186,39.4863,39.4863,43183.0
2021-08-12 13:00:00,41.77,41.79,41.62,41.64,37810.0,39.4769,39.4958,39.3351,39.354,37810.0
2021-08-12 13:30:00,41.64,41.75,41.61,41.74,22744.0,39.354,39.458,39.3257,39.4485,22744.0
2021-08-12 14:00:00,41.77,41.8,41.72,41.79,23916.0,39.4769,39.5052,39.4296,39.4958,23916.0
2021-08-12 14:30:00,41.79,41.79,41.69,41.7,18098.0,39.4958,39.4958,39.4013,39.4107,18098.0
2021-08-12 15:00:00,41.7,41.86,41.7,41.78,54725.0,39.4107,39.5619,39.4107,39.4863,54725.0
2021-08-12 15:30:00,41.79,41.91,41.78,41.9,168975.0,39.4958,39.6092,39.4863,39.5997,168975.0
2021-08-13 09:30:00,42.43,42.74,42.29,42.41,260539.0,40.1006,40.3936,39.9683,40.0817,260539.0
2021-08-13 10:00:00,42.41,43.05,42.4,42.69,174121.0,40.0817,40.6866,40.0723,40.3464,174121.0
2021-08-13 10:30:00,42.69,42.85,42.65,42.83,80166.0,40.3464,40.4976,40.3086,40.4787,80166.0
2021-08-13 11:00:00,42.83,43.02,42.8,42.94,65664.0,40.4787,40.6583,40.4503,40.5827,65664.0
2021-08-13 11:30:00,42.95,43.02,42.79,42.89,58701.0,40.5921,40.6583,40.4409,40.5354,58701.0
2021-08-13 12:00:00,42.9,43.02,42.9,42.93,49195.0,40.5448,40.6583,40.5448,40.5732,49195.0
2021-08-13 12:30:00,42.93,42.93,42.71,42.76,32968.0,40.5732,40.5732,40.3653,40.4125,32968.0
2021-08-13 13:00:00,42.75,42.82,42.73,42.73,29178.0,40.4031,40.4692,40.3842,40.3842,29178.0
2021-08-13 13:30:00,42.73,42.83,42.69,42.78,17152.0,40.3842,40.4787,40.3464,40.4314,17152.0
2021-08-13 14:00:00,42.79,42.96,42.79,42.94,17266.0,40.4409,40.6016,40.4409,40.5827,17266.0
2021-08-13 14:30:00,42.93,42.96,42.87,42.91,21245.0,40.5732,40.6016,40.5165,40.5543,21245.0
2021-08-13 15:00:00,42.9,42.91,42.8,42.8,36231.0,40.5448,40.5543,40.4503,40.4503,36231.0
2021-08-13 15:30:00,42.8,42.89,42.78,42.85,220263.0,40.4503,40.5354,40.4314,40.4976,220263.0
2021-08-16 09:30:00,42.68,42.94,42.49,42.72,213451.0,40.3369,40.5827,40.1574,40.3747,213451.0
2021-08-16 10:00:00,42.73,42.78,42.31,42.38,77805.0,40.3842,40.4314,39.9872,40.0534,77805.0
2021-08-16 10:30:00,42.35,42.68,42.34,42.61,75267.0,40.025,40.3369,40.0156,40.2708,75267.0
2021-08-16 11:00:00,42.61,42.68,42.44,42.63,30528.0,40.2708,40.3369,40.1101,40.2897,30528.0
2021-08-16 11:30:00,42.63,42.64,42.41,42.5,28877.0,40.2897,40.2991,40.0817,40.1668,28877.0
2021-08-16 12:00:00,42.5,42.51,42.34,42.35,18904.0,40.1668,40.1763,40.0156,40.025,18904.0
2021-08-16 12:30:00,42.36,42.37,42.31,42.35,24405.0,40.0345,40.0439,39.9872,40.025,24405.0
2021-08-16 13:00:00,42.35,42.37,42.23,42.31,21576.0,40.025,40.0439,39.9116,39.9872,21576.0
2021-08-16 13:30:00,42.33,42.4,42.33,42.38,20593.0,40.0061,40.0723,40.0061,40.0534,20593.0
2021-08-16 14:00:00,42.4,42.49,42.33,42.49,21993.0,40.0723,40.1574,40.0061,40.1574,21993.0
2021-08-16 14:30:00,42.5,42.62,42.5,42.61,15672.0,40.1668,40.2802,40.1668,40.2708,15672.0
2021-08-16 15:00:00,42.61,42.63,42.58,42.62,12738.0,40.2708,40.2897,40.2424,40.2802,12738.0
2021-08-16 15:30:00,42.62,42.63,42.38,42.38,92171.0,40.2802,40.2897,40.0534,40.0534,92171.0
2021-08-17 09:30:00,42.18,42.49,42.0,42.35,111033.0,39.8644,40.1574,39.6943,40.025,111033.0
2021-08-17 10:00:00,42.35,42.44,41.9,42.05,72150.0,40.025,40.1101,39.5997,39.7415,72150.0
2021-08-17 10:30:00,42.05,42.26,41.96,42.13,53421.0,39.7415,39.94,39.6565,39.8171,53421.0
2021-08-17 11:00:00,42.08,42.1,41.84,41.85,34454.0,39.7699,39.7888,39.543,39.5525,34454.0
2021-08-17 11:30:00,41.86,41.88,41.72,41.87,45249.0,39.5619,39.5808,39.4296,39.5714,45249.0
2021-08-17 12:00:00,41.85,41.94,41.75,41.82,21496.0,39.5525,39.6375,39.458,39.5241,21496.0
2021-08-17 12:30:00,41.81,41.81,41.56,41.58,32256.0,39.5147,39.5147,39.2784,39.2973,32256.0
2021-08-17 13:00:00,41.59,41.79,41.52,41.76,34914.0,39.3068,39.4958,39.2406,39.4674,34914.0
2021-08-17 13:30:00,41.75,41.75,41.47,41.48,40448.0,39.458,39.458,39.1934,39.2028,40448.0
2021-08-17 14:00:00,41.49,41.59,41.43,41.43,41352.0,39.2123,39.3068,39.1555,39.1555,41352.0
2021-08-17 14:30:00,41.41,41.41,41.17,41.31,67074.0,39.1366,39.1366,38.9098,39.0421,67074.0
2021-08-17 15:00:00,41.31,41.42,41.29,41.4,36587.0,39.0421,39.1461,39.0232,39.1272,36587.0
2021-08-17 15:30:00,41.4,41.54,41.38,41.51,133271.0,39.1272,39.2595,39.1083,39.2312,133271.0
2021-08-18 09:30:00,41.66,41.66,40.96,40.97,111432.0,39.3729,39.3729,38.7114,38.7208,111432.0
2021-08-18 10:00:00,40.95,41.0,40.6,40.7,72166.0,38.7019,38.7492,38.3711,38.4656,72166.0
2021-08-18 10:30:00,40.71,40.71,40.42,40.61,83496.0,38.4751,38.4751,38.201,38.3806,83496.0
2021-08-18 11:00:00,40.6,40.72,40.31,40.69,68622.0,38.3711,38.4845,38.097,38.4562,68622.0
2021-08-18 11:30:00,40.71,40.8,40.61,40.8,53977.0,38.4751,38.5601,38.3806,38.5601,53977.0
2021-08-18 12:00:00,40.81,40.93,40.74,40.78,28643.0,38.5696,38.683,38.5034,38.5412,28643.0
2021-08-18 12:30:00,40.78,40.87,40.78,40.84,25679.0,38.5412,38.6263,38.5412,38.5979,25679.0
2021-08-18 13:00:00,40.84,40.95,40.81,40.91,29259.0,38.5979,38.7019,38.5696,38.6641,29259.0
2021-08-18 13:30:00,40.9,40.9,40.75,40.76,19909.0,38.6546,38.6546,38.5129,38.5223,19909.0
2021-08-18 14:00:00,40.77,41.47,40.77,41.24,143522.0,38.5318,39.1934,38.5318,38.976,143522.0
2021-08-18 14:30:00,41.24,41.36,41.08,41.08,57852.0,38.976,39.0894,38.8248,38.8248,57852.0
2021-08-18 15:00:00,41.09,41.18,40.98,40.99,32747.0,38.8342,38.9193,38.7303,38.7397,32747.0
2021-08-18 15:30:00,40.95,40.95,40.71,40.77,107957.0,38.7019,38.7019,38.4751,38.5318,107957.0
2021-08-19 09:30:00,40.67,40.68,40.22,40.58,194929.0,38.4373,38.4467,38.012,38.3522,194929.0
2021-08-19 10:00:00,40.58,40.61,40.21,40.36,109837.0,38.3522,38.3806,38.0025,38.1443,109837.0
2021-08-19 10:30:00,40.38,40.44,40.12,40.18,52258.0,38.1632,38.2199,37.9175,37.9742,52258.0
2021-08-19 11:00:00,40.18,40.25,40.09,40.1,39793.0,37.9742,38.0403,37.8891,37.8986,39793.0
2021-08-19 11:30:00,40.12,40.39,40.05,40.34,48174.0,37.9175,38.1726,37.8513,38.1254,48174.0
2021-08-19 12:00:00,40.33,40.38,40.2,40.32,39023.0,38.1159,38.1632,37.9931,38.1065,39023.0
2021-08-19 12:30:00,40.31,40.31,40.2,40.27,19966.0,38.097,38.097,37.9931,38.0592,19966.0
2021-08-19 13:00:00,40.27,40.33,40.11,40.11,54097.0,38.0592,38.1159,37.908,37.908,54097.0
2021-08-19 13:30:00,40.12,40.17,40.01,40.01,25502.0,37.9175,37.9647,37.8135,37.8135,25502.0
2021-08-19 14:00:00,40.0,40.03,39.76,39.76,65804.0,37.8041,37.8324,37.5772,37.5772,65804.0
2021-08-19 14:30:00,39.74,39.85,39.65,39.75,90025.0,37.5583,37.6623,37.4733,37.5678,90025.0
2021-08-19 15:00:00,39.76,39.92,39.71,39.89,73892.0,37.5772,37.7284,37.53,37.7001,73892.0
2021-08-19 15:30:00,39.89,39.93,39.73,39.86,277953.0,37.7001,37.7379,37.5489,37.6717,277953.0
2021-08-20 09:30:00,39.66,39.89,39.53,39.77,132602.0,37.4827,37.7001,37.3599,37.5867,132602.0
2021-08-20 10:00:00,39.77,39.81,39.57,39.59,43232.0,37.5867,37.6245,37.3977,37.4166,43232.0
2021-08-20 10:30:00,39.6,39.9,39.52,39.88,77391.0,37.426,37.7095,37.3504,37.6906,77391.0
2021-08-20 11:00:00,39.87,40.11,39.81,40.03,33192.0,37.6812,37.908,37.6245,37.8324,33192.0
2021-08-20 11:30:00,40.04,40.06,39.86,40.06,80688.0,37.8419,37.8608,37.6717,37.8608,80688.0
2021-08-20 12:00:00,40.06,40.16,40.01,40.05,19000.0,37.8608,37.9553,37.8135,37.8513,19000.0
2021-08-20 12:30:00,40.05,40.15,39.98,40.05,16003.0,37.8513,37.9458,37.7852,37.8513,16003.0
2021-08-20 13:00:00,40.03,40.08,39.91,39.92,12809.0,37.8324,37.8797,37.719,37.7284,12809.0
2021-08-20 13:30:00,39.95,39.97,39.79,39.81,15991.0,37.7568,37.7757,37.6056,37.6245,15991.0
2021-08-20 14:00:00,39.78,39.8,39.68,39.7,38318.0,37.5961,37.615,37.5016,37.5205,38318.0
2021-08-20 14:30:00,39.71,39.72,39.59,39.71,41120.0,37.53,37.5394,37.4166,37.53,41120.0
2021-08-20 15:00:00,39.71,39.77,39.67,39.75,31864.0,37.53,37.5867,37.4922,37.5678,31864.0
2021-08-20 15:30:00,39.74,39.8,39.68,39.68,72288.0,37.5583,37.615,37.5016,37.5016,72288.0
2021-08-23 09:30:00,40.85,41.26,40.81,41.04,316138.0,38.6074,38.9949,38.5696,38.787,316138.0
2021-08-23 10:00:00,41.06,41.11,40.76,40.86,123253.0,38.8059,38.8531,38.5223,38.6168,123253.0
2021-08-23 10:30:00,40.86,41.54,40.86,41.49,140762.0,38.6168,39.2595,38.6168,39.2123,140762.0
2021-08-23 11:00:00,41.5,41.77,41.33,41.76,186862.0,39.2217,39.4769,39.061,39.4674,186862.0
2021-08-23 11:30:00,41.77,41.93,41.66,41.93,54981.0,39.4769,39.6281,39.3729,39.6281,54981.0
2021-08-23 12:00:00,41.94,42.0,41.87,41.88,52123.0,39.6375,39.6943,39.5714,39.5808,52123.0
2021-08-23 12:30:00,41.89,41.91,41.79,41.83,65682.0,39.5903,39.6092,39.4958,39.5336,65682.0
2021-08-23 13:00:00,41.81,41.92,41.78,41.92,32158.0,39.5147,39.6186,39.4863,39.6186,32158.0
2021-08-23 13:30:00,41.92,41.95,41.82,41.89,24762.0,39.6186,39.647,39.5241,39.5903,24762.0
2021-08-23 14:00:00,41.91,42.0,41.86,41.98,32392.0,39.6092,39.6943,39.5619,39.6754,32392.0
2021-08-23 14:30:00,41.98,42.11,41.96,42.1,35134.0,39.6754,39.7982,39.6565,39.7888,35134.0
2021-08-23 15:00:00,42.09,42.16,41.98,42.01,115425.0,39.7793,39.8455,39.6754,39.7037,115425.0
2021-08-23 15:30:00,42.01,42.02,41.86,41.86,243496.0,39.7037,39.7132,39.5619,39.5619,243496.0
2021-08-24 09:30:00,42.15,42.3,41.73,41.92,175188.0,39.836,39.9778,39.4391,39.6186,175188.0
2021-08-24 10:00:00,41.94,42.08,41.77,41.94,75351.0,39.6375,39.7699,39.4769,39.6375,75351.0
2021-08-24 10:30:00,41.97,42.07,41.8,41.84,48696.0,39.6659,39.7604,39.5052,39.543,48696.0
2021-08-24 11:00:00,41.85,42.0,41.79,41.89,16154.0,39.5525,39.6943,39.4958,39.5903,16154.0
2021-08-24 11:30:00,41.88,41.91,41.73,41.77,21305.0,39.5808,39.6092,39.4391,39.4769,21305.0
2021-08-24 12:00:00,41.77,42.01,41.76,41.95,23369.0,39.4769,39.7037,39.4674,39.647,23369.0
2021-08-24 12:30:00,41.95,42.02,41.94,42.01,8242.0,39.647,39.7132,39.6375,39.7037,8242.0
2021-08-24 13:00:00,42.01,42.05,41.94,41.96,12947.0,39.7037,39.7415,39.6375,39.6565,12947.0
2021-08-24 13:30:00,41.96,41.99,41.91,41.95,12361.0,39.6565,39.6848,39.6092,39.647,12361.0
2021-08-24 14:00:00,41.95,42.07,41.94,42.07,11429.0,39.647,39.7604,39.6375,39.7604,11429.0
2021-08-24 14:30:00,42.05,42.12,42.03,42.12,22237.0,39.7415,39.8077,39.7226,39.8077,22237.0
2021-08-24 15:00:00,42.13,42.22,42.13,42.13,63604.0,39.8171,39.9022,39.8171,39.8171,63604.0
2021-08-24 15:30:00,42.13,42.16,42.07,42.12,100426.0,39.8171,39.8455,39.7604,39.8077,100426.0
2021-08-25 09:30:00,41.87,41.87,41.1,41.47,199533.0,39.5714,39.5714,38.8437,39.1934,199533.0
2021-08-25 10:00:00,41.48,41.56,41.29,41.34,90674.0,39.2028,39.2784,39.0232,39.0705,90674.0
2021-08-25 10:30:00,41.33,41.34,41.12,41.15,96117.0,39.061,39.0705,38.8626,38.8909,96117.0
2021-08-25 11:00:00,41.15,41.26,41.09,41.24,42112.0,38.8909,38.9949,38.8342,38.976,42112.0
2021-08-25 11:30:00,41.24,41.38,41.24,41.37,67190.0,38.976,39.1083,38.976,39.0988,67190.0
2021-08-25 12:00:00,41.37,41.43,41.3,41.31,42717.0,39.0988,39.1555,39.0327,39.0421,42717.0
2021-08-25 12:30:00,41.32,41.45,41.32,41.41,26892.0,39.0516,39.1744,39.0516,39.1366,26892.0
2021-08-25 13:00:00,41.39,41.41,41.31,41.4,28360.0,39.1177,39.1366,39.0421,39.1272,28360.0
2021-08-25 13:30:00,41.4,41.42,41.31,41.34,18156.0,39.1272,39.1461,39.0421,39.0705,18156.0
2021-08-25 14:00:00,41.34,41.61,41.34,41.6,25548.0,39.0705,39.3257,39.0705,39.3162,25548.0
2021-08-25 14:30:00,41.6,41.6,41.47,41.56,20107.0,39.3162,39.3162,39.1934,39.2784,20107.0
2021-08-25 15:00:00,41.54,41.54,41.45,41.47,37117.0,39.2595,39.2595,39.1744,39.1934,37117.0
2021-08-25 15:30:00,41.45,41.48,41.39,41.46,102790.0,39.1744,39.2028,39.1177,39.1839,102790.0
2021-08-26 09:30:00,41.09,41.55,40.96,41.53,142981.0,38.8342,39.269,38.7114,39.2501,142981.0
2021-08-26 10:00:00,41.53,41.75,41.49,41.69,67230.0,39.2501,39.458,39.2123,39.4013,67230.0
2021-08-26 10:30:00,41.7,41.85,41.5,41.52,72877.0,39.4107,39.5525,39.2217,39.2406,72877.0
2021-08-26 11:00:00,41.53,41.77,41.5,41.51,56935.0,39.2501,39.4769,39.2217,39.2312,56935.0
2021-08-26 11:30:00,41.53,41.56,41.43,41.47,25202.0,39.2501,39.2784,39.1555,39.1934,25202.0
2021-08-26 12:00:00,41.47,41.54,41.36,41.42,14849.0,39.1934,39.2595,39.0894,39.1461,14849.0
2021-08-26 12:30:00,41.41,41.43,41.34,41.35,13388.0,39.1366,39.1555,39.0705,39.0799,13388.0
2021-08-26 13:00:00,41.33,41.38,41.19,41.25,21227.0,39.061,39.1083,38.9287,38.9854,21227.0
2021-08-26 13:30:00,41.25,41.26,41.2,41.2,20580.0,38.9854,38.9949,38.9382,38.9382,20580.0
2021-08-26 14:00:00,41.2,41.22,41.13,41.14,12332.0,38.9382,38.9571,38.872,38.8815,12332.0
2021-08-26 14:30:00,41.15,41.16,41.05,41.05,16253.0,38.8909,38.9004,38.7964,38.7964,16253.0
2021-08-26 15:00:00,41.06,41.18,40.98,41.15,30510.0,38.8059,38.9193,38.7303,38.8909,30510.0
2021-08-26 15:30:00,41.14,41.25,41.14,41.18,75165.0,38.8815,38.9854,38.8815,38.9193,75165.0
2021-08-27 09:30:00,41.08,41.7,41.01,41.57,233015.0,38.8248,39.4107,38.7586,39.2879,233015.0
2021-08-27 10:00:00,41.52,42.25,41.18,42.05,285834.0,39.2406,39.9305,38.9193,39.7415,285834.0
2021-08-27 10:30:00,42.09,42.43,41.94,42.4,166957.0,39.7793,40.1006,39.6375,40.0723,166957.0
2021-08-27 11:00:00,42.42,42.46,42.31,42.33,41723.0,40.0912,40.129,39.9872,40.0061,41723.0
2021-08-27 11:30:00,42.33,42.68,42.33,42.66,52247.0,40.0061,40.3369,40.0061,40.318,52247.0
2021-08-27 12:00:00,42.67,42.76,42.63,42.68,48084.0,40.3275,40.4125,40.2897,40.3369,48084.0
2021-08-27 12:30:00,42.69,43.05,42.69,43.02,139540.0,40.3464,40.6866,40.3464,40.6583,139540.0
2021-08-27 13:00:00,43.01,43.02,42.88,42.96,51246.0,40.6488,40.6583,40.5259,40.6016,51246.0
2021-08-27 13:30:00,42.97,43.21,42.97,43.1,97126.0,40.611,40.8378,40.611,40.7339,97126.0
2021-08-27 14:00:00,43.1,43.23,43.04,43.23,51189.0,40.7339,40.8567,40.6772,40.8567,51189.0
2021-08-27 14:30:00,43.23,43.25,43.15,43.21,33832.0,40.8567,40.8756,40.7811,40.8378,33832.0
2021-08-27 15:00:00,43.2,43.28,43.19,43.2,98641.0,40.8284,40.904,40.8189,40.8284,98641.0
2021-08-27 15:30:00,43.2,43.2,43.02,43.08,278472.0,40.8284,40.8284,40.6583,40.715,278472.0
2021-08-30 09:30:00,43.12,43.29,42.59,42.59,180969.0,40.7528,40.9134,40.2519,40.2519,180969.0
2021-08-30 10:00:00,42.61,42.8,42.47,42.48,70025.0,40.2708,40.4503,40.1385,40.1479,70025.0
2021-08-30 10:30:00,42.47,42.62,42.34,42.53,70199.0,40.1385,40.2802,40.0156,40.1952,70199.0
2021-08-30 11:00:00,42.52,42.55,42.31,42.45,66603.0,40.1857,40.2141,39.9872,40.1196,66603.0
2021-08-30 11:30:00,42.45,42.45,42.27,42.36,31388.0,40.1196,40.1196,39.9494,40.0345,31388.0
2021-08-30 12:00:00,42.34,42.45,42.33,42.38,22361.0,40.0156,40.1196,40.0061,40.0534,22361.0
2021-08-30 12:30:00,42.4,42.51,42.39,42.51,22605.0,40.0723,40.1763,40.0628,40.1763,22605.0
2021-08-30 13:00:00,42.52,42.56,42.41,42.44,27926.0,40.1857,40.2235,40.0817,40.1101,27926.0
2021-08-30 13:30:00,42.44,42.52,42.4,42.46,17572.0,40.1101,40.1857,40.0723,40.129,17572.0
2021-08-30 14:00:00,42.46,42.46,42.38,42.39,20951.0,40.129,40.129,40.0534,40.0628,20951.0
2021-08-30 14:30:00,42.38,42.55,42.33,42.55,23069.0,40.0534,40.2141,40.0061,40.2141,23069.0
2021-08-30 15:00:00,42.52,42.54,42.46,42.47,18430.0,40.1857,40.2046,40.129,40.1385,18430.0
2021-08-30 15:30:00,42.46,42.5,42.38,42.45,183745.0,40.129,40.1668,40.0534,40.1196,183745.0
2021-08-31 09:30:00,42.59,42.92,42.42,42.47,175344.0,40.2519,40.5637,40.0912,40.1385,175344.0
2021-08-31 10:00:00,42.46,42.77,42.46,42.76,71808.0,40.129,40.422,40.129,40.4125,71808.0
2021-08-31 10:30:00,42.74,43.02,42.62,42.7,69609.0,40.3936,40.6583,40.2802,40.3558,69609.0
2021-08-31 11:00:00,42.72,42.76,42.61,42.72,54749.0,40.3747,40.4125,40.2708,40.3747,54749.0
2021-08-31 11:30:00,42.73,42.85,42.73,42.77,32264.0,40.3842,40.4976,40.3842,40.422,32264.0
2021-08-31 12:00:00,42.76,42.87,42.75,42.82,32156.0,40.4125,40.5165,40.4031,40.4692,32156.0
2021-08-31 12:30:00,42.83,42.93,42.77,42.9,20395.0,40.4787,40.5732,40.422,40.5448,20395.0
2021-08-31 13:00:00,42.87,43.1,42.87,43.1,91235.0,40.5165,40.7339,40.5165,40.7339,91235.0
2021-08-31 13:30:00,43.09,43.13,42.92,42.92,38939.0,40.7244,40.7622,40.5637,40.5637,38939.0
2021-08-31 14:00:00,42.93,42.97,42.9,42.9,25121.0,40.5732,40.611,40.5448,40.5448,25121.0
2021-08-31 14:30:00,42.91,43.02,42.9,43.02,27164.0,40.5543,40.6583,40.5448,40.6583,27164.0
2021-08-31 15:00:00,43.02,43.13,43.02,43.09,32839.0,40.6583,40.7622,40.6583,40.7244,32839.0
2021-08-31 15:30:00,43.1,43.2,42.98,43.17,148137.0,40.7339,40.8284,40.6205,40.8,148137.0
2021-09-01 09:30:00,43.37,43.5,43.0,43.0,136401.0,40.989,41.1119,40.6394,40.6394,136401.0
2021-09-01 10:00:00,42.99,43.13,42.85,42.92,53128.0,40.6299,40.7622,40.4976,40.5637,53128.0
2021-09-01 10:30:00,42.96,43.03,42.79,42.79,52945.0,40.6016,40.6677,40.4409,40.4409,52945.0
2021-09-01 11:00:00,42.78,43.18,42.73,43.17,30932.0,40.4314,40.8095,40.3842,40.8,30932.0
2021-09-01 11:30:00,43.17,43.24,43.11,43.23,22191.0,40.8,40.8662,40.7433,40.8567,22191.0
2021-09-01 12:00:00,43.23,43.38,43.22,43.27,25261.0,40.8567,40.9985,40.8473,40.8945,25261.0
2021-09-01 12:30:00,43.26,43.28,43.09,43.11,19130.0,40.8851,40.904,40.7244,40.7433,19130.0
2021-09-01 13:00:00,43.12,43.12,43.0,43.04,13379.0,40.7528,40.7528,40.6394,40.6772,13379.0
2021-09-01 13:30:00,43.04,43.07,42.92,42.93,41157.0,40.6772,40.7055,40.5637,40.5732,41157.0
2021-09-01 14:00:00,42.95,42.97,42.91,42.95,11501.0,40.5921,40.611,40.5543,40.5921,11501.0
2021-09-01 14:30:00,42.95,42.95,42.81,42.86,16092.0,40.5921,40.5921,40.4598,40.507,16092.0
2021-09-01 15:00:00,42.86,43.0,42.82,42.92,12620.0,40.507,40.6394,40.4692,40.5637,12620.0
2021-09-01 15:30:00,42.94,42.94,42.8,42.83,89740.0,40.5827,40.5827,40.4503,40.4787,89740.0
2021-09-02 09:30:00,42.81,43.08,42.67,42.93,82629.0,40.4598,40.715,40.3275,40.5732,82629.0
2021-09-02 10:00:00,42.92,42.95,42.63,42.66,68022.0,40.5637,40.5921,40.2897,40.318,68022.0
2021-09-02 10:30:00,42.67,42.9,42.6,42.77,36377.0,40.3275,40.5448,40.2613,40.422,36377.0
2021-09-02 11:00:00,42.77,42.81,42.59,42.64,29488.0,40.422,40.4598,40.2519,40.2991,29488.0
2021-09-02 11:30:00,42.62,42.64,42.52,42.55,22197.0,40.2802,40.2991,40.1857,40.2141,22197.0
2021-09-02 12:00:00,42.56,42.59,42.45,42.45,14662.0,40.2235,40.2519,40.1196,40.1196,14662.0
2021-09-02 12:30:00,42.46,42.59,42.41,42.56,21680.0,40.129,40.2519,40.0817,40.2235,21680.0
2021-09-02 13:00:00,42.55,42.6,42.46,42.59,19640.0,40.2141,40.2613,40.129,40.2519,19640.0
2021-09-02 13:30:00,42.6,42.78,42.6,42.78,25955.0,40.2613,40.4314,40.2613,40.4314,25955.0
2021-09-02 14:00:00,42.74,42.77,42.54,42.55,24046.0,40.3936,40.422,40.2046,40.2141,24046.0
2021-09-02 14:30:00,42.56,42.58,42.49,42.58,25596.0,40.2235,40.2424,40.1574,40.2424,25596.0
2021-09-02 15:00:00,42.59,42.65,42.52,42.64,35861.0,40.2519,40.3086,40.1857,40.2991,35861.0
2021-09-02 15:30:00,42.63,42.68,42.6,42.62,151537.0,40.2897,40.3369,40.2613,40.2802,151537.0
2021-09-03 09:30:00,43.42,43.99,43.37,43.56,209958.0,41.0363,41.575,40.989,41.1686,209958.0
2021-09-03 10:00:00,43.57,44.03,43.41,43.99,77787.0,41.1781,41.6128,41.0268,41.575,77787.0
2021-09-03 10:30:00,43.97,44.32,43.95,44.21,72892.0,41.5561,41.8869,41.5372,41.7829,72892.0
2021-09-03 11:00:00,44.23,44.38,44.08,44.11,53309.0,41.8018,41.9436,41.6601,41.6884,53309.0
2021-09-03 11:30:00,44.11,44.11,43.77,43.94,69095.0,41.6884,41.6884,41.3671,41.5278,69095.0
2021-09-03 12:00:00,43.93,44.0,43.82,43.86,53345.0,41.5183,41.5845,41.4143,41.4521,53345.0
2021-09-03 12:30:00,43.89,44.03,43.83,44.02,47866.0,41.4805,41.6128,41.4238,41.6034,47866.0
2021-09-03 13:00:00,43.98,44.2,43.95,44.18,57308.0,41.5656,41.7735,41.5372,41.7546,57308.0
2021-09-03 13:30:00,44.18,44.26,44.12,44.24,51232.0,41.7546,41.8302,41.6979,41.8113,51232.0
2021-09-03 14:00:00,44.23,44.23,44.08,44.11,37887.0,41.8018,41.8018,41.6601,41.6884,37887.0
2021-09-03 14:30:00,44.1,44.17,44.07,44.16,33850.0,41.679,41.7451,41.6506,41.7357,33850.0
2021-09-03 15:00:00,44.15,44.23,44.03,44.06,91800.0,41.7262,41.8018,41.6128,41.6412,91800.0
2021-09-03 15:30:00,44.06,44.09,43.94,43.95,218105.0,41.6412,41.6695,41.5278,41.5372,218105.0
2021-09-07 09:30:00,43.28,43.65,43.25,43.52,119681.0,40.904,41.2537,40.8756,41.1308,119681.0
2021-09-07 10:00:00,43.5,43.58,42.67,42.69,152185.0,41.1119,41.1875,40.3275,40.3464,152185.0
2021-09-07 10:30:00,42.69,42.81,42.58,42.66,48781.0,40.3464,40.4598,40.2424,40.318,48781.0
2021-09-07 11:00:00,42.67,42.71,42.33,42.45,25370.0,40.3275,40.3653,40.0061,40.1196,25370.0
2021-09-07 11:30:00,42.45,42.62,42.44,42.5,26207.0,40.1196,40.2802,40.1101,40.1668,26207.0
2021-09-07 12:00:00,42.52,42.61,42.41,42.53,36829.0,40.1857,40.2708,40.0817,40.1952,36829.0
2021-09-07 12:30:00,42.53,42.63,42.52,42.61,16885.0,40.1952,40.2897,40.1857,40.2708,16885.0
2021-09-07 13:00:00,42.59,42.67,42.55,42.55,34103.0,40.2519,40.3275,40.2141,40.2141,34103.0
2021-09-07 13:30:00,42.55,42.69,42.53,42.68,19531.0,40.2141,40.3464,40.1952,40.3369,19531.0
2021-09-07 14:00:00,42.67,42.76,42.6,42.64,30698.0,40.3275,40.4125,40.2613,40.2991,30698.0
2021-09-07 14:30:00,42.63,42.67,42.54,42.54,26922.0,40.2897,40.3275,40.2046,40.2046,26922.0
2021-09-07 15:00:00,42.55,42.56,42.46,42.47,44029.0,40.2141,40.2235,40.129,40.1385,44029.0
2021-09-07 15:30:00,42.46,42.5,42.35,42.42,248437.0,40.129,40.1668,40.025,40.0912,248437.0
2021-09-08 09:30:00,42.37,42.39,41.62,41.98,181101.0,40.0439,40.0628,39.3351,39.6754,181101.0
2021-09-08 10:00:00,41.97,42.22,41.89,41.95,83074.0,39.6659,39.9022,39.5903,39.647,83074.0
2021-09-08 10:30:00,41.95,42.0,41.73,41.9,74515.0,39.647,39.6943,39.4391,39.5997,74515.0
2021-09-08 11:00:00,41.89,42.41,41.89,42.14,73237.0,39.5903,40.0817,39.5903,39.8266,73237.0
2021-09-08 11:30:00,42.16,42.21,41.96,42.06,32877.0,39.8455,39.8927,39.6565,39.751,32877.0
2021-09-08 12:00:00,42.08,42.2,42.02,42.1,21693.0,39.7699,39.8833,39.7132,39.7888,21693.0
2021-09-08 12:30:00,42.11,42.17,42.08,42.09,13125.0,39.7982,39.8549,39.7699,39.7793,13125.0
2021-09-08 13:00:00,42.07,42.28,42.05,42.24,18833.0,39.7604,39.9589,39.7415,39.9211,18833.0
2021-09-08 13:30:00,42.21,42.27,42.19,42.22,9007.0,39.8927,39.9494,39.8738,39.9022,9007.0
2021-09-08 14:00:00,42.22,42.33,42.21,42.25,12235.0,39.9022,40.0061,39.8927,39.9305,12235.0
2021-09-08 14:30:00,42.24,42.3,42.21,42.25,16031.0,39.9211,39.9778,39.8927,39.9305,16031.0
2021-09-08 15:00:00,42.25,42.26,42.13,42.15,18563.0,39.9305,39.94,39.8171,39.836,18563.0
2021-09-08 15:30:00,42.15,42.15,41.99,42.09,95880.0,39.836,39.836,39.6848,39.7793,95880.0
2021-09-09 09:30:00,42.44,42.44,41.77,41.8,79370.0,40.1101,40.1101,39.4769,39.5052,79370.0
2021-09-09 10:00:00,41.78,41.78,41.51,41.62,48221.0,39.4863,39.4863,39.2312,39.3351,48221.0
2021-09-09 10:30:00,41.59,41.65,41.34,41.54,67906.0,39.3068,39.3635,39.0705,39.2595,67906.0
2021-09-09 11:00:00,41.55,41.86,41.45,41.81,61732.0,39.269,39.5619,39.1744,39.5147,61732.0
2021-09-09 11:30:00,41.8,41.85,41.73,41.79,28109.0,39.5052,39.5525,39.4391,39.4958,28109.0
2021-09-09 12:00:00,41.79,41.85,41.73,41.85,12439.0,39.4958,39.5525,39.4391,39.5525,12439.0
2021-09-09 12:30:00,41.84,41.9,41.8,41.83,7770.0,39.543,39.5997,39.5052,39.5336,7770.0
2021-09-09 13:00:00,41.84,41.96,41.8,41.86,21315.0,39.543,39.6565,39.5052,39.5619,21315.0
2021-09-09 13:30:00,41.84,41.84,41.63,41.67,11886.0,39.543,39.543,39.3446,39.3824,11886.0
2021-09-09 14:00:00,41.66,41.66,41.52,41.55,17952.0,39.3729,39.3729,39.2406,39.269,17952.0
2021-09-09 14:30:00,41.53,41.58,41.45,41.53,14768.0,39.2501,39.2973,39.1744,39.2501,14768.0
2021-09-09 15:00:00,41.51,41.51,41.4,41.44,43074.0,39.2312,39.2312,39.1272,39.165,43074.0
2021-09-09 15:30:00,41.42,41.73,41.4,41.61,139150.0,39.1461,39.4391,39.1272,39.3257,139150.0
2021-09-10 09:30:00,41.79,41.8,41.53,41.71,85322.0,39.4958,39.5052,39.2501,39.4202,85322.0
2021-09-10 10:00:00,41.77,41.87,41.6,41.66,51235.0,39.4769,39.5714,39.3162,39.3729,51235.0
2021-09-10 10:30:00,41.64,41.64,41.48,41.54,25870.0,39.354,39.354,39.2028,39.2595,25870.0
2021-09-10 11:00:00,41.53,41.66,41.34,41.66,25907.0,39.2501,39.3729,39.0705,39.3729,25907.0
2021-09-10 11:30:00,41.64,41.69,41.51,41.61,29103.0,39.354,39.4013,39.2312,39.3257,29103.0
2021-09-10 12:00:00,41.59,41.66,41.44,41.48,37143.0,39.3068,39.3729,39.165,39.2028,37143.0
2021-09-10 12:30:00,41.48,41.57,41.43,41.46,26514.0,39.2028,39.2879,39.1555,39.1839,26514.0
2021-09-10 13:00:00,41.47,41.53,41.35,41.35,34317.0,39.1934,39.2501,39.0799,39.0799,34317.0
2021-09-10 13:30:00,41.37,41.39,41.27,41.31,38126.0,39.0988,39.1177,39.0043,39.0421,38126.0
2021-09-10 14:00:00,41.32,41.34,41.1,41.18,42662.0,39.0516,39.0705,38.8437,38.9193,42662.0
2021-09-10 14:30:00,41.18,41.26,41.17,41.17,27391.0,38.9193,38.9949,38.9098,38.9098,27391.0
2021-09-10 15:00:00,41.16,41.16,40.98,40.98,36257.0,38.9004,38.9004,38.7303,38.7303,36257.0
2021-09-10 15:30:00,40.98,41.03,40.85,40.93,139111.0,38.7303,38.7775,38.6074,38.683,139111.0
2021-09-13 09:30:00,41.15,41.72,41.02,41.69,140348.0,38.8909,39.4296,38.7681,39.4013,140348.0
2021-09-13 10:00:00,41.73,42.25,41.72,42.17,161751.0,39.4391,39.9305,39.4296,39.8549,161751.0
2021-09-13 10:30:00,42.16,42.49,42.15,42.44,94542.0,39.8455,40.1574,39.836,40.1101,94542.0
2021-09-13 11:00:00,42.43,42.56,42.36,42.53,36753.0,40.1006,40.2235,40.0345,40.1952,36753.0
2021-09-13 11:30:00,42.52,42.71,42.47,42.67,35080.0,40.1857,40.3653,40.1385,40.3275,35080.0
2021-09-13 12:00:00,42.7,42.7,42.4,42.6,39946.0,40.3558,40.3558,40.0723,40.2613,39946.0
2021-09-13 12:30:00,42.61,42.74,42.61,42.71,30123.0,40.2708,40.3936,40.2708,40.3653,30123.0
2021-09-13 13:00:00,42.72,42.74,42.47,42.47,37567.0,40.3747,40.3936,40.1385,40.1385,37567.0
2021-09-13 13:30:00,42.47,42.54,42.41,42.54,33038.0,40.1385,40.2046,40.0817,40.2046,33038.0
2021-09-13 14:00:00,42.54,42.67,42.52,42.62,41941.0,40.2046,40.3275,40.1857,40.2802,41941.0
2021-09-13 14:30:00,42.61,42.74,42.61,42.68,31227.0,40.2708,40.3936,40.2708,40.3369,31227.0
2021-09-13 15:00:00,42.69,42.7,42.51,42.55,109722.0,40.3464,40.3558,40.1763,40.2141,109722.0
2021-09-13 15:30:00,42.54,42.54,42.27,42.35,190353.0,40.2046,40.2046,39.9494,40.025,190353.0
2021-09-14 09:30:00,42.55,42.63,42.06,42.23,134979.0,40.2141,40.2897,39.751,39.9116,134979.0
2021-09-14 10:00:00,42.21,42.42,42.02,42.3,73333.0,39.8927,40.0912,39.7132,39.9778,73333.0
2021-09-14 10:30:00,42.33,42.89,42.23,42.73,88594.0,40.0061,40.5354,39.9116,40.3842,88594.0
2021-09-14 11:00:00,42.74,42.87,42.69,42.7,51479.0,40.3936,40.5165,40.3464,40.3558,51479.0
2021-09-14 11:30:00,42.69,42.71,42.56,42.63,23259.0,40.3464,40.3653,40.2235,40.2897,23259.0
2021-09-14 12:00:00,42.63,42.76,42.55,42.72,23075.0,40.2897,40.4125,40.2141,40.3747,23075.0
2021-09-14 12:30:00,42.72,42.82,42.63,42.67,22521.0,40.3747,40.4692,40.2897,40.3275,22521.0
2021-09-14 13:00:00,42.69,42.73,42.58,42.71,16009.0,40.3464,40.3842,40.2424,40.3653,16009.0
2021-09-14 13:30:00,42.65,42.88,42.63,42.85,15904.0,40.3086,40.5259,40.2897,40.4976,15904.0
2021-09-14 14:00:00,42.85,42.89,42.65,42.65,18719.0,40.4976,40.5354,40.3086,40.3086,18719.0
2021-09-14 14:30:00,42.63,42.63,42.46,42.46,23357.0,40.2897,40.2897,40.129,40.129,23357.0
2021-09-14 15:00:00,42.44,42.51,42.4,42.41,18586.0,40.1101,40.1763,40.0723,40.0817,18586.0
2021-09-14 15:30:00,42.41,42.57,42.4,42.55,85888.0,40.0817,40.233,40.0723,40.2141,85888.0
2021-09-15 09:30:00,42.16,42.83,42.1,42.75,136444.0,39.8455,40.4787,39.7888,40.4031,136444.0
2021-09-15 10:00:00,42.8,42.87,42.58,42.58,52195.0,40.4503,40.5165,40.2424,40.2424,52195.0
2021-09-15 10:30:00,42.54,42.62,42.3,42.42,50702.0,40.2046,40.2802,39.9778,40.0912,50702.0
2021-09-15 11:00:00,42.45,42.5,42.38,42.41,24961.0,40.1196,40.1668,40.0534,40.0817,24961.0
2021-09-15 11:30:00,42.42,42.6,42.33,42.52,22448.0,40.0912,40.2613,40.0061,40.1857,22448.0
2021-09-15 12:00:00,42.53,42.53,42.38,42.42,16662.0,40.1952,40.1952,40.0534,40.0912,16662.0
2021-09-15 12:30:00,42.41,42.42,42.34,42.4,14770.0,40.0817,40.0912,40.0156,40.0723,14770.0
2021-09-15 13:00:00,42.39,42.55,42.38,42.54,13307.0,40.0628,40.2141,40.0534,40.2046,13307.0
2021-09-15 13:30:00,42.55,42.59,42.5,42.5,26967.0,40.2141,40.2519,40.1668,40.1668,26967.0
2021-09-15 14:00:00,42.47,42.47,42.32,42.37,12854.0,40.1385,40.1385,39.9967,40.0439,12854.0
2021-09-15 14:30:00,42.37,42.48,42.35,42.48,31141.0,40.0439,40.1479,40.025,40.1479,31141.0
2021-09-15 15:00:00,42.46,42.53,42.43,42.5,16911.0,40.129,40.1952,40.1006,40.1668,16911.0
2021-09-15 15:30:00,42.47,42.57,42.47,42.53,89208.0,40.1385,40.233,40.1385,40.1952,89208.0
2021-09-16 09:30:00,41.2,41.22,40.21,40.55,284716.0,38.9382,38.9571,38.0025,38.3239,284716.0
2021-09-16 10:00:00,40.54,40.67,40.25,40.48,165961.0,38.3144,38.4373,38.0403,38.2577,165961.0
2021-09-16 10:30:00,40.49,40.49,40.18,40.44,124903.0,38.2672,38.2672,37.9742,38.2199,124903.0
2021-09-16 11:00:00,40.45,40.66,40.36,40.4,43295.0,38.2293,38.4278,38.1443,38.1821,43295.0
2021-09-16 11:30:00,40.41,40.49,40.33,40.47,30040.0,38.1915,38.2672,38.1159,38.2483,30040.0
2021-09-16 12:00:00,40.44,40.57,40.41,40.46,54191.0,38.2199,38.3428,38.1915,38.2388,54191.0
2021-09-16 12:30:00,40.46,40.52,40.42,40.48,35478.0,38.2388,38.2955,38.201,38.2577,35478.0
2021-09-16 13:00:00,40.48,40.59,40.43,40.56,38493.0,38.2577,38.3617,38.2104,38.3333,38493.0
2021-09-16 13:30:00,40.58,40.66,40.52,40.63,25193.0,38.3522,38.4278,38.2955,38.3995,25193.0
2021-09-16 14:00:00,40.63,40.78,40.61,40.67,28359.0,38.3995,38.5412,38.3806,38.4373,28359.0
2021-09-16 14:30:00,40.68,40.75,40.66,40.67,63783.0,38.4467,38.5129,38.4278,38.4373,63783.0
2021-09-16 15:00:00,40.67,40.89,40.67,40.8,65951.0,38.4373,38.6452,38.4373,38.5601,65951.0
2021-09-16 15:30:00,40.8,40.88,40.72,40.87,239836.0,38.5601,38.6357,38.4845,38.6263,239836.0
2021-09-17 09:30:00,40.58,40.62,40.28,40.31,171093.0,38.3522,38.39,38.0687,38.097,171093.0
2021-09-17 10:00:00,40.37,40.66,40.2,40.21,66326.0,38.1537,38.4278,37.9931,38.0025,66326.0
2021-09-17 10:30:00,40.2,40.39,40.15,40.23,68737.0,37.9931,38.1726,37.9458,38.0214,68737.0
2021-09-17 11:00:00,40.21,40.5,40.19,40.38,56280.0,38.0025,38.2766,37.9836,38.1632,56280.0
2021-09-17 11:30:00,40.38,40.71,40.32,40.54,49976.0,38.1632,38.4751,38.1065,38.3144,49976.0
2021-09-17 12:00:00,40.51,40.6,40.41,40.52,18206.0,38.2861,38.3711,38.1915,38.2955,18206.0
2021-09-17 12:30:00,40.52,40.61,40.43,40.46,9099.0,38.2955,38.3806,38.2104,38.2388,9099.0
2021-09-17 13:00:00,40.48,40.57,40.38,40.38,21641.0,38.2577,38.3428,38.1632,38.1632,21641.0
2021-09-17 13:30:00,40.39,40.46,40.3,40.43,11561.0,38.1726,38.2388,38.0876,38.2104,11561.0
2021-09-17 14:00:00,40.45,40.53,40.4,40.52,26824.0,38.2293,38.305,38.1821,38.2955,26824.0
2021-09-17 14:30:00,40.52,40.57,40.46,40.54,20637.0,38.2955,38.3428,38.2388,38.3144,20637.0
2021-09-17 15:00:00,40.55,40.6,40.5,40.53,26614.0,38.3239,38.3711,38.2766,38.305,26614.0
2021-09-17 15:30:00,40.53,40.58,40.44,40.44,156814.0,38.305,38.3522,38.2199,38.2199,156814.0
2021-09-20 09:30:00,39.94,39.94,39.3,39.77,285398.0,37.7473,37.7473,37.1425,37.5867,285398.0
2021-09-20 10:00:00,39.76,39.91,39.35,39.72,78843.0,37.5772,37.719,37.1897,37.5394,78843.0
2021-09-20 10:30:00,39.68,39.88,39.61,39.86,88301.0,37.5016,37.6906,37.4355,37.6717,88301.0
2021-09-20 11:00:00,39.87,40.02,39.83,39.96,50450.0,37.6812,37.823,37.6434,37.7662,50450.0
2021-09-20 11:30:00,39.96,39.98,39.65,39.7,28791.0,37.7662,37.7852,37.4733,37.5205,28791.0
2021-09-20 12:00:00,39.69,39.71,39.52,39.55,22501.0,37.5111,37.53,37.3504,37.3788,22501.0
2021-09-20 12:30:00,39.57,39.68,39.48,39.63,49222.0,37.3977,37.5016,37.3126,37.4544,49222.0
2021-09-20 13:00:00,39.63,39.73,39.58,39.7,50783.0,37.4544,37.5489,37.4071,37.5205,50783.0
2021-09-20 13:30:00,39.71,39.88,39.7,39.79,46550.0,37.53,37.6906,37.5205,37.6056,46550.0
2021-09-20 14:00:00,39.8,39.82,39.44,39.47,47135.0,37.615,37.6339,37.2748,37.3031,47135.0
2021-09-20 14:30:00,39.48,39.71,39.48,39.67,44865.0,37.3126,37.53,37.3126,37.4922,44865.0
2021-09-20 15:00:00,39.65,39.79,39.65,39.78,60512.0,37.4733,37.6056,37.4733,37.5961,60512.0
2021-09-20 15:30:00,39.79,39.97,39.72,39.95,208078.0,37.6056,37.7757,37.5394,37.7568,208078.0
2021-09-21 09:30:00,40.37,40.49,40.0,40.0,119088.0,38.1537,38.2672,37.8041,37.8041,119088.0
2021-09-21 10:00:00,39.99,40.13,39.75,39.93,61079.0,37.7946,37.9269,37.5678,37.7379,61079.0
2021-09-21 10:30:00,39.93,40.32,39.93,40.27,42829.0,37.7379,38.1065,37.7379,38.0592,42829.0
2021-09-21 11:00:00,40.28,40.62,40.2,40.59,100401.0,38.0687,38.39,37.9931,38.3617,100401.0
2021-09-21 11:30:00,40.61,40.71,40.51,40.53,66341.0,38.3806,38.4751,38.2861,38.305,66341.0
2021-09-21 12:00:00,40.54,40.64,40.47,40.47,30176.0,38.3144,38.4089,38.2483,38.2483,30176.0
2021-09-21 12:30:00,40.46,40.55,40.38,40.44,17828.0,38.2388,38.3239,38.1632,38.2199,17828.0
2021-09-21 13:00:00,40.36,40.39,40.25,40.32,25700.0,38.1443,38.1726,38.0403,38.1065,25700.0
2021-09-21 13:30:00,40.35,40.36,40.15,40.24,22096.0,38.1348,38.1443,37.9458,38.0309,22096.0
2021-09-21 14:00:00,40.23,40.23,40.0,40.0,54313.0,38.0214,38.0214,37.8041,37.8041,54313.0
2021-09-21 14:30:00,39.99,40.08,39.97,40.01,80677.0,37.7946,37.8797,37.7757,37.8135,80677.0
2021-09-21 15:00:00,40.02,40.08,39.93,39.96,55387.0,37.823,37.8797,37.7379,37.7662,55387.0
2021-09-21 15:30:00,39.96,40.03,39.86,39.87,91620.0,37.7662,37.8324,37.6717,37.6812,91620.0
2021-09-22 09:30:00,40.14,40.66,40.13,40.27,126213.0,37.9364,38.4278,37.9269,38.0592,126213.0
2021-09-22 10:00:00,40.32,40.59,40.24,40.45,35383.0,38.1065,38.3617,38.0309,38.2293,35383.0
2021-09-22 10:30:00,40.44,40.62,40.37,40.48,31510.0,38.2199,38.39,38.1537,38.2577,31510.0
2021-09-22 11:00:00,40.46,40.73,40.44,40.67,24863.0,38.2388,38.494,38.2199,38.4373,24863.0
2021-09-22 11:30:00,40.68,40.83,40.64,40.76,40926.0,38.4467,38.5885,38.4089,38.5223,40926.0
2021-09-22 12:00:00,40.72,40.72,40.57,40.59,19844.0,38.4845,38.4845,38.3428,38.3617,19844.0
2021-09-22 12:30:00,40.59,40.65,40.55,40.55,10602.0,38.3617,38.4184,38.3239,38.3239,10602.0
2021-09-22 13:00:00,40.54,40.61,40.45,40.45,7679.0,38.3144,38.3806,38.2293,38.2293,7679.0
2021-09-22 13:30:00,40.45,40.47,40.37,40.43,43702.0,38.2293,38.2483,38.1537,38.2104,43702.0
2021-09-22 14:00:00,40.42,41.16,40.15,41.07,183900.0,38.201,38.9004,37.9458,38.8153,183900.0
2021-09-22 14:30:00,41.07,41.21,39.99,40.08,189950.0,38.8153,38.9476,37.7946,37.8797,189950.0
2021-09-22 15:00:00,40.09,40.4,39.99,40.11,82699.0,37.8891,38.1821,37.7946,37.908,82699.0
2021-09-22 15:30:00,40.1,40.15,39.98,40.0,96253.0,37.8986,37.9458,37.7852,37.8041,96253.0
2021-09-23 09:30:00,39.84,39.96,39.4,39.45,221454.0,37.6528,37.7662,37.237,37.2842,221454.0
2021-09-23 10:00:00,39.46,39.49,39.27,39.43,124681.0,37.2937,37.3221,37.1141,37.2653,124681.0
2021-09-23 10:30:00,39.43,39.45,39.23,39.42,52718.0,37.2653,37.2842,37.0763,37.2559,52718.0
2021-09-23 11:00:00,39.37,39.51,39.25,39.35,29792.0,37.2086,37.341,37.0952,37.1897,29792.0
2021-09-23 11:30:00,39.36,39.7,39.36,39.57,43709.0,37.1992,37.5205,37.1992,37.3977,43709.0
2021-09-23 12:00:00,39.58,39.61,39.45,39.51,14587.0,37.4071,37.4355,37.2842,37.341,14587.0
2021-09-23 12:30:00,39.52,39.54,39.43,39.46,16265.0,37.3504,37.3693,37.2653,37.2937,16265.0
2021-09-23 13:00:00,39.45,39.54,39.39,39.41,41324.0,37.2842,37.3693,37.2275,37.2464,41324.0
2021-09-23 13:30:00,39.42,39.69,39.41,39.65,23415.0,37.2559,37.5111,37.2464,37.4733,23415.0
2021-09-23 14:00:00,39.63,39.63,39.4,39.4,30865.0,37.4544,37.4544,37.237,37.237,30865.0
2021-09-23 14:30:00,39.4,39.46,39.37,39.42,30229.0,37.237,37.2937,37.2086,37.2559,30229.0
2021-09-23 15:00:00,39.42,39.42,39.26,39.26,38918.0,37.2559,37.2559,37.1047,37.1047,38918.0
2021-09-23 15:30:00,39.26,39.27,39.16,39.22,161037.0,37.1047,37.1141,37.0102,37.0669,161037.0
2021-09-24 09:30:00,38.88,39.08,38.63,38.96,170565.0,36.7455,36.9346,36.5093,36.8211,170565.0
2021-09-24 10:00:00,38.99,39.28,38.99,39.18,75303.0,36.8495,37.1236,36.8495,37.0291,75303.0
2021-09-24 10:30:00,39.21,39.3,39.08,39.17,23930.0,37.0574,37.1425,36.9346,37.0196,23930.0
2021-09-24 11:00:00,39.16,39.32,39.15,39.19,26216.0,37.0102,37.1614,37.0007,37.0385,26216.0
2021-09-24 11:30:00,39.2,39.35,39.13,39.33,18200.0,37.048,37.1897,36.9818,37.1708,18200.0
2021-09-24 12:00:00,39.33,39.38,39.28,39.28,17349.0,37.1708,37.2181,37.1236,37.1236,17349.0
2021-09-24 12:30:00,39.28,39.29,39.16,39.16,14110.0,37.1236,37.133,37.0102,37.0102,14110.0
2021-09-24 13:00:00,39.16,39.2,39.09,39.2,6587.0,37.0102,37.048,36.944,37.048,6587.0
2021-09-24 13:30:00,39.17,39.22,39.13,39.13,9032.0,37.0196,37.0669,36.9818,36.9818,9032.0
2021-09-24 14:00:00,39.13,39.13,38.97,39.02,28076.0,36.9818,36.9818,36.8306,36.8779,28076.0
2021-09-24 14:30:00,39.02,39.06,39.02,39.04,16955.0,36.8779,36.9157,36.8779,36.8968,16955.0
2021-09-24 15:00:00,39.03,39.06,38.98,39.05,14506.0,36.8873,36.9157,36.84,36.9062,14506.0
2021-09-24 15:30:00,39.05,39.07,38.91,38.93,53480.0,36.9062,36.9251,36.7739,36.7928,53480.0
2021-09-27 09:30:00,39.05,39.63,38.82,39.58,248857.0,36.9062,37.4544,36.6888,37.4071,248857.0
2021-09-27 10:00:00,39.58,39.73,39.55,39.62,77089.0,37.4071,37.5489,37.3788,37.4449,77089.0
2021-09-27 10:30:00,39.62,39.7,39.31,39.31,29548.0,37.4449,37.5205,37.1519,37.1519,29548.0
2021-09-27 11:00:00,39.31,39.52,39.3,39.47,36639.0,37.1519,37.3504,37.1425,37.3031,36639.0
2021-09-27 11:30:00,39.49,39.52,39.35,39.38,24765.0,37.3221,37.3504,37.1897,37.2181,24765.0
2021-09-27 12:00:00,39.38,39.5,39.38,39.49,16101.0,37.2181,37.3315,37.2181,37.3221,16101.0
2021-09-27 12:30:00,39.49,39.49,39.28,39.3,14693.0,37.3221,37.3221,37.1236,37.1425,14693.0
2021-09-27 13:00:00,39.3,39.33,39.23,39.23,26730.0,37.1425,37.1708,37.0763,37.0763,26730.0
2021-09-27 13:30:00,39.24,39.27,39.19,39.2,17072.0,37.0858,37.1141,37.0385,37.048,17072.0
2021-09-27 14:00:00,39.2,39.23,39.09,39.15,18531.0,37.048,37.0763,36.944,37.0007,18531.0
2021-09-27 14:30:00,39.14,39.14,39.01,39.02,15134.0,36.9913,36.9913,36.8684,36.8779,15134.0
2021-09-27 15:00:00,39.03,39.05,38.97,38.98,22902.0,36.8873,36.9062,36.8306,36.84,22902.0
2021-09-27 15:30:00,38.98,39.02,38.88,38.88,98021.0,36.84,36.8779,36.7455,36.7455,98021.0
2021-09-28 09:30:00,38.45,38.45,38.02,38.35,187042.0,36.3391,36.3391,35.9328,36.2446,187042.0
2021-09-28 10:00:00,38.35,38.7,38.22,38.65,104962.0,36.2446,36.5754,36.1218,36.5282,104962.0
2021-09-28 10:30:00,38.66,38.7,38.35,38.4,42855.0,36.5376,36.5754,36.2446,36.2919,42855.0
2021-09-28 11:00:00,38.43,38.72,38.38,38.69,45914.0,36.3202,36.5943,36.273,36.566,45914.0
2021-09-28 11:30:00,38.7,38.75,38.3,38.39,48808.0,36.5754,36.6227,36.1974,36.2824,48808.0
2021-09-28 12:00:00,38.38,38.62,38.38,38.6,33530.0,36.273,36.4998,36.273,36.4809,33530.0
2021-09-28 12:30:00,38.59,38.65,38.52,38.54,28106.0,36.4715,36.5282,36.4053,36.4242,28106.0
2021-09-28 13:00:00,38.55,38.67,38.37,38.62,39760.0,36.4337,36.5471,36.2635,36.4998,39760.0
2021-09-28 13:30:00,38.61,38.65,38.5,38.5,25456.0,36.4904,36.5282,36.3864,36.3864,25456.0
2021-09-28 14:00:00,38.5,38.56,38.45,38.51,45107.0,36.3864,36.4431,36.3391,36.3959,45107.0
2021-09-28 14:30:00,38.51,38.64,38.48,38.61,51212.0,36.3959,36.5187,36.3675,36.4904,51212.0
2021-09-28 15:00:00,38.59,38.64,38.45,38.48,25456.0,36.4715,36.5187,36.3391,36.3675,25456.0
2021-09-28 15:30:00,38.48,38.55,38.44,38.52,132418.0,36.3675,36.4337,36.3297,36.4053,132418.0
2021-09-29 09:30:00,38.41,38.49,38.11,38.22,152123.0,36.3013,36.3769,36.0178,36.1218,152123.0
2021-09-29 10:00:00,38.22,38.31,37.74,37.91,93104.0,36.1218,36.2068,35.6681,35.8288,93104.0
2021-09-29 10:30:00,37.84,37.87,37.72,37.74,62450.0,35.7626,35.791,35.6492,35.6681,62450.0
2021-09-29 11:00:00,37.76,37.97,37.7,37.9,55022.0,35.687,35.8855,35.6303,35.8193,55022.0
2021-09-29 11:30:00,37.91,37.93,37.66,37.69,60201.0,35.8288,35.8477,35.5925,35.6209,60201.0
2021-09-29 12:00:00,37.68,37.68,37.42,37.51,80665.0,35.6114,35.6114,35.3657,35.4508,80665.0
2021-09-29 12:30:00,37.5,37.55,37.43,37.43,59750.0,35.4413,35.4886,35.3751,35.3751,59750.0
2021-09-29 13:00:00,37.41,37.51,37.36,37.39,57945.0,35.3562,35.4508,35.309,35.3373,57945.0
2021-09-29 13:30:00,37.4,37.55,37.31,37.43,62275.0,35.3468,35.4886,35.2617,35.3751,62275.0
2021-09-29 14:00:00,37.42,37.51,37.33,37.51,44270.0,35.3657,35.4508,35.2806,35.4508,44270.0
2021-09-29 14:30:00,37.51,37.6,37.5,37.56,28799.0,35.4508,35.5358,35.4413,35.498,28799.0
2021-09-29 15:00:00,37.53,37.58,37.5,37.51,43566.0,35.4697,35.5169,35.4413,35.4508,43566.0
2021-09-29 15:30:00,37.5,37.52,37.36,37.46,189069.0,35.4413,35.4602,35.309,35.4035,189069.0
2021-09-30 09:30:00,37.98,38.16,37.73,38.04,180683.0,35.8949,36.0651,35.6587,35.9517,180683.0
2021-09-30 10:00:00,38.04,38.49,37.98,38.44,130287.0,35.9517,36.3769,35.8949,36.3297,130287.0
2021-09-30 10:30:00,38.46,38.53,38.27,38.39,84276.0,36.3486,36.4148,36.169,36.2824,84276.0
2021-09-30 11:00:00,38.4,38.98,38.32,38.89,87093.0,36.2919,36.84,36.2163,36.755,87093.0
2021-09-30 11:30:00,38.91,38.95,38.59,38.7,56766.0,36.7739,36.8117,36.4715,36.5754,56766.0
2021-09-30 12:00:00,38.69,38.72,38.41,38.41,45515.0,36.566,36.5943,36.3013,36.3013,45515.0
2021-09-30 12:30:00,38.4,38.57,38.4,38.45,30424.0,36.2919,36.4526,36.2919,36.3391,30424.0
2021-09-30 13:00:00,38.49,38.55,38.32,38.33,24685.0,36.3769,36.4337,36.2163,36.2257,24685.0
2021-09-30 13:30:00,38.32,38.43,38.28,38.37,22420.0,36.2163,36.3202,36.1785,36.2635,22420.0
2021-09-30 14:00:00,38.38,38.53,38.38,38.53,25880.0,36.273,36.4148,36.273,36.4148,25880.0
2021-09-30 14:30:00,38.54,38.59,38.47,38.57,21307.0,36.4242,36.4715,36.358,36.4526,21307.0
2021-09-30 15:00:00,38.55,38.65,38.47,38.51,38839.0,36.4337,36.5282,36.358,36.3959,38839.0
2021-09-30 15:30:00,38.51,38.57,38.28,38.3,110835.0,36.3959,36.4526,36.1785,36.1974,110835.0
2021-10-01 09:30:00,38.62,38.62,38.17,38.22,151427.0,36.4998,36.4998,36.0745,36.1218,151427.0
2021-10-01 10:00:00,38.22,38.45,38.09,38.37,139628.0,36.1218,36.3391,35.9989,36.2635,139628.0
2021-10-01 10:30:00,38.38,38.53,38.04,38.09,55489.0,36.273,36.4148,35.9517,35.9989,55489.0
2021-10-01 11:00:00,38.1,38.21,37.97,38.17,39261.0,36.0084,36.1123,35.8855,36.0745,39261.0
2021-10-01 11:30:00,38.17,38.43,38.15,38.34,40727.0,36.0745,36.3202,36.0556,36.2352,40727.0
2021-10-01 12:00:00,38.33,38.34,38.18,38.3,23994.0,36.2257,36.2352,36.084,36.1974,23994.0
2021-10-01 12:30:00,38.31,38.34,38.23,38.34,10526.0,36.2068,36.2352,36.1312,36.2352,10526.0
2021-10-01 13:00:00,38.32,38.36,38.27,38.3,15835.0,36.2163,36.2541,36.169,36.1974,15835.0
2021-10-01 13:30:00,38.31,38.42,38.31,38.4,13170.0,36.2068,36.3108,36.2068,36.2919,13170.0
2021-10-01 14:00:00,38.42,38.47,38.37,38.47,14073.0,36.3108,36.358,36.2635,36.358,14073.0
2021-10-01 14:30:00,38.49,38.51,38.44,38.44,27262.0,36.3769,36.3959,36.3297,36.3297,27262.0
2021-10-01 15:00:00,38.45,38.47,38.3,38.3,32279.0,36.3391,36.358,36.1974,36.1974,32279.0
2021-10-01 15:30:00,38.3,38.41,38.27,38.37,45091.0,36.1974,36.3013,36.169,36.2635,45091.0
2021-10-04 09:30:00,38.38,38.83,38.37,38.82,123888.0,36.273,36.6983,36.2635,36.6888,123888.0
2021-10-04 10:00:00,38.8,38.97,38.6,38.8,63502.0,36.6699,36.8306,36.4809,36.6699,63502.0
2021-10-04 10:30:00,38.79,39.24,38.73,39.12,146498.0,36.6605,37.0858,36.6038,36.9724,146498.0
2021-10-04 11:00:00,39.12,39.23,38.99,39.06,63958.0,36.9724,37.0763,36.8495,36.9157,63958.0
2021-10-04 11:30:00,39.06,39.08,38.93,39.03,39558.0,36.9157,36.9346,36.7928,36.8873,39558.0
2021-10-04 12:00:00,39.01,39.15,39.0,39.11,22519.0,36.8684,37.0007,36.859,36.9629,22519.0
2021-10-04 12:30:00,39.1,39.16,38.99,38.99,33379.0,36.9535,37.0102,36.8495,36.8495,33379.0
2021-10-04 13:00:00,38.99,38.99,38.87,38.87,40923.0,36.8495,36.8495,36.7361,36.7361,40923.0
2021-10-04 13:30:00,38.87,38.87,38.66,38.71,35430.0,36.7361,36.7361,36.5376,36.5849,35430.0
2021-10-04 14:00:00,38.71,38.76,38.67,38.74,30310.0,36.5849,36.6321,36.5471,36.6132,30310.0
2021-10-04 14:30:00,38.76,38.8,38.71,38.77,31737.0,36.6321,36.6699,36.5849,36.6416,31737.0
2021-10-04 15:00:00,38.77,38.77,38.62,38.72,39626.0,36.6416,36.6416,36.4998,36.5943,39626.0
2021-10-04 15:30:00,38.7,38.84,38.7,38.83,123485.0,36.5754,36.7077,36.5754,36.6983,123485.0
2021-10-05 09:30:00,38.63,38.65,38.18,38.29,144531.0,36.5093,36.5282,36.084,36.1879,144531.0
2021-10-05 10:00:00,38.26,38.43,38.11,38.37,93636.0,36.1596,36.3202,36.0178,36.2635,93636.0
2021-10-05 10:30:00,38.37,38.4,38.1,38.14,40012.0,36.2635,36.2919,36.0084,36.0462,40012.0
2021-10-05 11:00:00,38.15,38.5,38.15,38.46,39771.0,36.0556,36.3864,36.0556,36.3486,39771.0
2021-10-05 11:30:00,38.46,38.67,38.46,38.63,41379.0,36.3486,36.5471,36.3486,36.5093,41379.0
2021-10-05 12:00:00,38.62,38.63,38.52,38.6,29560.0,36.4998,36.5093,36.4053,36.4809,29560.0
2021-10-05 12:30:00,38.61,38.71,38.61,38.71,33740.0,36.4904,36.5849,36.4904,36.5849,33740.0
2021-10-05 13:00:00,38.68,38.82,38.66,38.8,31185.0,36.5565,36.6888,36.5376,36.6699,31185.0
2021-10-05 13:30:00,38.79,39.02,38.79,38.97,60949.0,36.6605,36.8779,36.6605,36.8306,60949.0
2021-10-05 14:00:00,38.98,39.06,38.98,39.01,18243.0,36.84,36.9157,36.84,36.8684,18243.0
2021-10-05 14:30:00,39.02,39.17,39.02,39.12,20469.0,36.8779,37.0196,36.8779,36.9724,20469.0
2021-10-05 15:00:00,39.11,39.16,39.05,39.11,43498.0,36.9629,37.0102,36.9062,36.9629,43498.0
2021-10-05 15:30:00,39.12,39.22,39.1,39.2,101885.0,36.9724,37.0669,36.9535,37.048,101885.0
2021-10-06 09:30:00,38.86,39.26,38.77,38.93,112752.0,36.7266,37.1047,36.6416,36.7928,112752.0
2021-10-06 10:00:00,38.94,39.09,38.71,38.88,127873.0,36.8022,36.944,36.5849,36.7455,127873.0
2021-10-06 10:30:00,38.9,39.31,38.85,39.18,115571.0,36.7644,37.1519,36.7172,37.0291,115571.0
2021-10-06 11:00:00,39.16,39.23,38.85,38.98,59866.0,37.0102,37.0763,36.7172,36.84,59866.0
2021-10-06 11:30:00,38.99,39.44,38.98,39.44,61430.0,36.8495,37.2748,36.84,37.2748,61430.0
2021-10-06 12:00:00,39.41,39.46,39.35,39.36,46138.0,37.2464,37.2937,37.1897,37.1992,46138.0
2021-10-06 12:30:00,39.34,39.38,39.21,39.26,42643.0,37.1803,37.2181,37.0574,37.1047,42643.0
2021-10-06 13:00:00,39.27,39.39,39.25,39.26,36863.0,37.1141,37.2275,37.0952,37.1047,36863.0
2021-10-06 13:30:00,39.28,39.48,39.28,39.48,38024.0,37.1236,37.3126,37.1236,37.3126,38024.0
2021-10-06 14:00:00,39.49,39.62,39.44,39.59,43544.0,37.3221,37.4449,37.2748,37.4166,43544.0
2021-10-06 14:30:00,39.59,39.82,39.58,39.71,66378.0,37.4166,37.6339,37.4071,37.53,66378.0
2021-10-06 15:00:00,39.72,39.8,39.7,39.77,80038.0,37.5394,37.615,37.5205,37.5867,80038.0
2021-10-06 15:30:00,39.77,39.99,39.76,39.96,195179.0,37.5867,37.7946,37.5772,37.7662,195179.0
2021-10-07 09:30:00,39.86,40.46,39.79,40.42,296576.0,37.6717,38.2388,37.6056,38.201,296576.0
2021-10-07 10:00:00,40.43,40.69,40.41,40.64,115801.0,38.2104,38.4562,38.1915,38.4089,115801.0
2021-10-07 10:30:00,40.61,40.75,40.45,40.46,59972.0,38.3806,38.5129,38.2293,38.2388,59972.0
2021-10-07 11:00:00,40.47,40.77,40.46,40.62,82096.0,38.2483,38.5318,38.2388,38.39,82096.0
2021-10-07 11:30:00,40.63,40.72,40.52,40.55,61221.0,38.3995,38.4845,38.2955,38.3239,61221.0
2021-10-07 12:00:00,40.54,40.58,40.42,40.42,31724.0,38.3144,38.3522,38.201,38.201,31724.0
2021-10-07 12:30:00,40.43,40.45,40.28,40.43,37712.0,38.2104,38.2293,38.0687,38.2104,37712.0
2021-10-07 13:00:00,40.43,40.49,40.34,40.49,23870.0,38.2104,38.2672,38.1254,38.2672,23870.0
2021-10-07 13:30:00,40.49,40.5,40.38,40.4,47006.0,38.2672,38.2766,38.1632,38.1821,47006.0
2021-10-07 14:00:00,40.4,40.42,40.2,40.26,50830.0,38.1821,38.201,37.9931,38.0498,50830.0
2021-10-07 14:30:00,40.26,40.3,40.1,40.23,42016.0,38.0498,38.0876,37.8986,38.0214,42016.0
2021-10-07 15:00:00,40.23,40.32,40.19,40.28,27357.0,38.0214,38.1065,37.9836,38.0687,27357.0
2021-10-07 15:30:00,40.28,40.3,40.12,40.16,95926.0,38.0687,38.0876,37.9175,37.9553,95926.0
2021-10-08 09:30:00,41.32,41.59,40.87,40.96,276893.0,39.0516,39.3068,38.6263,38.7114,276893.0
2021-10-08 10:00:00,40.96,41.17,40.69,40.74,233625.0,38.7114,38.9098,38.4562,38.5034,233625.0
2021-10-08 10:30:00,40.77,40.82,40.61,40.69,77895.0,38.5318,38.579,38.3806,38.4562,77895.0
2021-10-08 11:00:00,40.69,40.84,40.67,40.73,66273.0,38.4562,38.5979,38.4373,38.494,66273.0
2021-10-08 11:30:00,40.72,40.8,40.63,40.77,51728.0,38.4845,38.5601,38.3995,38.5318,51728.0
2021-10-08 12:00:00,40.8,40.84,40.7,40.77,39352.0,38.5601,38.5979,38.4656,38.5318,39352.0
2021-10-08 12:30:00,40.73,40.91,40.73,40.87,24719.0,38.494,38.6641,38.494,38.6263,24719.0
2021-10-08 13:00:00,40.88,40.88,40.75,40.82,28631.0,38.6357,38.6357,38.5129,38.579,28631.0
2021-10-08 13:30:00,40.81,40.9,40.81,40.9,23816.0,38.5696,38.6546,38.5696,38.6546,23816.0
2021-10-08 14:00:00,40.92,40.97,40.88,40.96,40552.0,38.6735,38.7208,38.6357,38.7114,40552.0
2021-10-08 14:30:00,40.96,40.99,40.87,40.98,43628.0,38.7114,38.7397,38.6263,38.7303,43628.0
2021-10-08 15:00:00,40.96,41.01,40.9,40.9,63591.0,38.7114,38.7586,38.6546,38.6546,63591.0
2021-10-08 15:30:00,40.89,40.92,40.77,40.78,116147.0,38.6452,38.6735,38.5318,38.5412,116147.0
2021-10-11 09:30:00,40.91,41.36,40.91,41.33,99813.0,38.6641,39.0894,38.6641,39.061,99813.0
2021-10-11 10:00:00,41.34,41.56,41.31,41.44,57762.0,39.0705,39.2784,39.0421,39.165,57762.0
2021-10-11 10:30:00,41.4,41.42,41.22,41.31,41775.0,39.1272,39.1461,38.9571,39.0421,41775.0
2021-10-11 11:00:00,41.33,41.38,41.15,41.21,34420.0,39.061,39.1083,38.8909,38.9476,34420.0
2021-10-11 11:30:00,41.19,41.26,41.09,41.1,21905.0,38.9287,38.9949,38.8342,38.8437,21905.0
2021-10-11 12:00:00,41.11,41.11,40.99,41.07,15609.0,38.8531,38.8531,38.7397,38.8153,15609.0
2021-10-11 12:30:00,41.07,41.07,40.9,40.94,18637.0,38.8153,38.8153,38.6546,38.6924,18637.0
2021-10-11 13:00:00,40.93,40.93,40.72,40.73,27100.0,38.683,38.683,38.4845,38.494,27100.0
2021-10-11 13:30:00,40.74,40.8,40.73,40.76,20998.0,38.5034,38.5601,38.494,38.5223,20998.0
2021-10-11 14:00:00,40.75,40.84,40.74,40.78,22605.0,38.5129,38.5979,38.5034,38.5412,22605.0
2021-10-11 14:30:00,40.79,40.8,40.72,40.8,17718.0,38.5507,38.5601,38.4845,38.5601,17718.0
2021-10-11 15:00:00,40.8,40.82,40.73,40.76,30742.0,38.5601,38.579,38.494,38.5223,30742.0
2021-10-11 15:30:00,40.75,40.78,40.62,40.62,69649.0,38.5129,38.5412,38.39,38.39,69649.0
2021-10-12 09:30:00,40.84,41.51,40.67,41.45,163521.0,38.5979,39.2312,38.4373,39.1744,163521.0
2021-10-12 10:00:00,41.47,41.55,41.3,41.52,117569.0,39.1934,39.269,39.0327,39.2406,117569.0
2021-10-12 10:30:00,41.45,41.47,41.09,41.2,97870.0,39.1744,39.1934,38.8342,38.9382,97870.0
2021-10-12 11:00:00,41.19,41.5,41.19,41.42,77743.0,38.9287,39.2217,38.9287,39.1461,77743.0
2021-10-12 11:30:00,41.41,41.5,41.17,41.29,50482.0,39.1366,39.2217,38.9098,39.0232,50482.0
2021-10-12 12:00:00,41.28,41.39,41.27,41.39,28412.0,39.0138,39.1177,39.0043,39.1177,28412.0
2021-10-12 12:30:00,41.39,41.5,41.36,41.46,40887.0,39.1177,39.2217,39.0894,39.1839,40887.0
2021-10-12 13:00:00,41.47,41.5,41.34,41.43,30953.0,39.1934,39.2217,39.0705,39.1555,30953.0
2021-10-12 13:30:00,41.42,41.51,41.41,41.45,33649.0,39.1461,39.2312,39.1366,39.1744,33649.0
2021-10-12 14:00:00,41.46,41.53,41.38,41.44,31778.0,39.1839,39.2501,39.1083,39.165,31778.0
2021-10-12 14:30:00,41.45,41.62,41.43,41.6,53086.0,39.1744,39.3351,39.1555,39.3162,53086.0
2021-10-12 15:00:00,41.61,41.74,41.6,41.73,94033.0,39.3257,39.4485,39.3162,39.4391,94033.0
2021-10-12 15:30:00,41.73,41.76,41.59,41.7,203955.0,39.4391,39.4674,39.3068,39.4107,203955.0
2021-10-13 09:30:00,42.0,42.75,41.98,42.71,196031.0,39.6943,40.4031,39.6754,40.3653,196031.0
2021-10-13 10:00:00,42.69,42.9,42.58,42.86,87162.0,40.3464,40.5448,40.2424,40.507,87162.0
2021-10-13 10:30:00,42.86,43.34,42.86,43.13,179336.0,40.507,40.9607,40.507,40.7622,179336.0
2021-10-13 11:00:00,43.14,43.32,43.03,43.06,91127.0,40.7717,40.9418,40.6677,40.6961,91127.0
2021-10-13 11:30:00,43.11,43.31,43.06,43.22,66602.0,40.7433,40.9323,40.6961,40.8473,66602.0
2021-10-13 12:00:00,43.22,43.32,43.16,43.22,33162.0,40.8473,40.9418,40.7906,40.8473,33162.0
2021-10-13 12:30:00,43.2,43.26,43.11,43.12,41888.0,40.8284,40.8851,40.7433,40.7528,41888.0
2021-10-13 13:00:00,43.09,43.27,43.08,43.2,33083.0,40.7244,40.8945,40.715,40.8284,33083.0
2021-10-13 13:30:00,43.21,43.26,43.12,43.19,34178.0,40.8378,40.8851,40.7528,40.8189,34178.0
2021-10-13 14:00:00,43.17,43.26,43.06,43.12,39693.0,40.8,40.8851,40.6961,40.7528,39693.0
2021-10-13 14:30:00,43.1,43.19,43.07,43.18,42485.0,40.7339,40.8189,40.7055,40.8095,42485.0
2021-10-13 15:00:00,43.18,43.18,43.05,43.08,59520.0,40.8095,40.8095,40.6866,40.715,59520.0
2021-10-13 15:30:00,43.07,43.2,42.96,43.14,217765.0,40.7055,40.8284,40.6016,40.7717,217765.0
2021-10-14 09:30:00,43.79,43.96,43.47,43.78,255466.0,41.386,41.5467,41.0836,41.3765,255466.0
2021-10-14 10:00:00,43.77,43.95,43.61,43.63,32683.0,41.3671,41.5372,41.2159,41.2348,32683.0
2021-10-14 10:30:00,43.62,43.87,43.61,43.87,44389.0,41.2253,41.4616,41.2159,41.4616,44389.0
2021-10-14 11:00:00,43.85,43.85,43.68,43.78,35796.0,41.4427,41.4427,41.282,41.3765,35796.0
2021-10-14 11:30:00,43.79,43.87,43.69,43.84,33646.0,41.386,41.4616,41.2915,41.4332,33646.0
2021-10-14 12:00:00,43.85,44.02,43.83,43.95,36244.0,41.4427,41.6034,41.4238,41.5372,36244.0
2021-10-14 12:30:00,43.96,43.96,43.83,43.85,15904.0,41.5467,41.5467,41.4238,41.4427,15904.0
2021-10-14 13:00:00,43.83,43.93,43.77,43.83,20555.0,41.4238,41.5183,41.3671,41.4238,20555.0
2021-10-14 13:30:00,43.83,43.95,43.81,43.95,21727.0,41.4238,41.5372,41.4049,41.5372,21727.0
2021-10-14 14:00:00,43.95,43.99,43.89,43.91,19219.0,41.5372,41.575,41.4805,41.4994,19219.0
2021-10-14 14:30:00,43.92,44.05,43.89,44.04,34370.0,41.5089,41.6317,41.4805,41.6223,34370.0
2021-10-14 15:00:00,44.03,44.06,43.96,44.0,65423.0,41.6128,41.6412,41.5467,41.5845,65423.0
2021-10-14 15:30:00,44.01,44.05,43.91,43.99,147664.0,41.5939,41.6317,41.4994,41.575,147664.0
2021-10-15 09:30:00,43.2,43.61,42.84,43.59,202935.0,40.8284,41.2159,40.4881,41.197,202935.0
2021-10-15 10:00:00,43.61,43.91,43.57,43.8,53121.0,41.2159,41.4994,41.1781,41.3954,53121.0
2021-10-15 10:30:00,43.76,44.14,43.69,44.05,32575.0,41.3576,41.7168,41.2915,41.6317,32575.0
2021-10-15 11:00:00,44.04,44.08,43.87,43.95,36125.0,41.6223,41.6601,41.4616,41.5372,36125.0
2021-10-15 11:30:00,43.94,43.94,43.7,43.76,30466.0,41.5278,41.5278,41.3009,41.3576,30466.0
2021-10-15 12:00:00,43.75,43.82,43.7,43.77,20374.0,41.3482,41.4143,41.3009,41.3671,20374.0
2021-10-15 12:30:00,43.77,43.85,43.73,43.76,9528.0,41.3671,41.4427,41.3293,41.3576,9528.0
2021-10-15 13:00:00,43.77,43.85,43.67,43.72,47260.0,41.3671,41.4427,41.2726,41.3198,47260.0
2021-10-15 13:30:00,43.72,43.81,43.69,43.69,38869.0,41.3198,41.4049,41.2915,41.2915,38869.0
2021-10-15 14:00:00,43.71,43.82,43.66,43.67,50221.0,41.3104,41.4143,41.2631,41.2726,50221.0
2021-10-15 14:30:00,43.63,43.63,43.53,43.55,56101.0,41.2348,41.2348,41.1403,41.1592,56101.0
2021-10-15 15:00:00,43.53,43.55,43.35,43.44,72459.0,41.1403,41.1592,40.9701,41.0552,72459.0
2021-10-15 15:30:00,43.44,43.61,43.41,43.59,192642.0,41.0552,41.2159,41.0268,41.197,192642.0
2021-10-18 09:30:00,43.57,43.57,43.08,43.42,139363.0,41.1781,41.1781,40.715,41.0363,139363.0
2021-10-18 10:00:00,43.42,43.62,43.36,43.57,56123.0,41.0363,41.2253,40.9796,41.1781,56123.0
2021-10-18 10:30:00,43.58,43.67,43.53,43.63,34859.0,41.1875,41.2726,41.1403,41.2348,34859.0
2021-10-18 11:00:00,43.62,43.63,43.38,43.48,50043.0,41.2253,41.2348,40.9985,41.093,50043.0
2021-10-18 11:30:00,43.48,43.59,43.46,43.58,40463.0,41.093,41.197,41.0741,41.1875,40463.0
2021-10-18 12:00:00,43.58,43.58,43.41,43.48,16510.0,41.1875,41.1875,41.0268,41.093,16510.0
2021-10-18 12:30:00,43.48,43.52,43.37,43.52,10218.0,41.093,41.1308,40.989,41.1308,10218.0
2021-10-18 13:00:00,43.52,43.52,43.35,43.42,27375.0,41.1308,41.1308,40.9701,41.0363,27375.0
2021-10-18 13:30:00,43.42,43.52,43.36,43.48,23728.0,41.0363,41.1308,40.9796,41.093,23728.0
2021-10-18 14:00:00,43.47,43.51,43.39,43.43,21027.0,41.0836,41.1214,41.0079,41.0458,21027.0
2021-10-18 14:30:00,43.41,43.43,43.28,43.36,19970.0,41.0268,41.0458,40.904,40.9796,19970.0
2021-10-18 15:00:00,43.35,43.35,43.25,43.26,20012.0,40.9701,40.9701,40.8756,40.8851,20012.0
2021-10-18 15:30:00,43.24,43.24,43.06,43.08,118852.0,40.8662,40.8662,40.6961,40.715,118852.0
2021-10-19 09:30:00,44.11,44.17,43.74,43.87,201369.0,41.6884,41.7451,41.3387,41.4616,201369.0
2021-10-19 10:00:00,43.87,44.03,43.63,43.69,89175.0,41.4616,41.6128,41.2348,41.2915,89175.0
2021-10-19 10:30:00,43.66,43.66,43.42,43.5,90092.0,41.2631,41.2631,41.0363,41.1119,90092.0
2021-10-19 11:00:00,43.44,43.49,43.22,43.35,56315.0,41.0552,41.1025,40.8473,40.9701,56315.0
2021-10-19 11:30:00,43.29,43.4,43.25,43.4,34155.0,40.9134,41.0174,40.8756,41.0174,34155.0
2021-10-19 12:00:00,43.39,43.41,43.24,43.26,50948.0,41.0079,41.0268,40.8662,40.8851,50948.0
2021-10-19 12:30:00,43.25,43.44,43.23,43.44,30976.0,40.8756,41.0552,40.8567,41.0552,30976.0
2021-10-19 13:00:00,43.43,43.44,43.3,43.37,32065.0,41.0458,41.0552,40.9229,40.989,32065.0
2021-10-19 13:30:00,43.35,43.37,43.25,43.25,29405.0,40.9701,40.989,40.8756,40.8756,29405.0
2021-10-19 14:00:00,43.24,43.26,43.2,43.23,34568.0,40.8662,40.8851,40.8284,40.8567,34568.0
2021-10-19 14:30:00,43.23,43.29,43.15,43.28,40449.0,40.8567,40.9134,40.7811,40.904,40449.0
2021-10-19 15:00:00,43.29,43.35,43.27,43.3,47118.0,40.9134,40.9701,40.8945,40.9229,47118.0
2021-10-19 15:30:00,43.31,43.44,43.31,43.44,112227.0,40.9323,41.0552,40.9323,41.0552,112227.0
2021-10-20 09:30:00,43.98,44.07,43.66,43.99,145142.0,41.5656,41.6506,41.2631,41.575,145142.0
2021-10-20 10:00:00,43.98,44.25,43.84,44.2,50102.0,41.5656,41.8207,41.4332,41.7735,50102.0
2021-10-20 10:30:00,44.22,44.62,44.21,44.52,68664.0,41.7924,42.1704,41.7829,42.0759,68664.0
2021-10-20 11:00:00,44.55,44.63,44.47,44.58,41568.0,42.1043,42.1799,42.0287,42.1326,41568.0
2021-10-20 11:30:00,44.6,44.67,44.47,44.56,35895.0,42.1515,42.2177,42.0287,42.1137,35895.0
2021-10-20 12:00:00,44.56,44.73,44.56,44.7,26442.0,42.1137,42.2744,42.1137,42.246,26442.0
2021-10-20 12:30:00,44.7,44.76,44.63,44.67,31244.0,42.246,42.3027,42.1799,42.2177,31244.0
2021-10-20 13:00:00,44.68,44.72,44.39,44.45,54592.0,42.2271,42.2649,41.953,42.0098,54592.0
2021-10-20 13:30:00,44.48,44.48,44.38,44.48,27126.0,42.0381,42.0381,41.9436,42.0381,27126.0
2021-10-20 14:00:00,44.47,44.5,44.32,44.37,56754.0,42.0287,42.057,41.8869,41.9341,56754.0
2021-10-20 14:30:00,44.37,44.41,44.31,44.33,44923.0,41.9341,41.9719,41.8774,41.8963,44923.0
2021-10-20 15:00:00,44.33,44.33,44.15,44.19,64967.0,41.8963,41.8963,41.7262,41.764,64967.0
2021-10-20 15:30:00,44.19,44.3,44.17,44.26,189104.0,41.764,41.868,41.7451,41.8302,189104.0
2021-10-21 09:30:00,44.07,44.2,43.74,43.96,92781.0,41.6506,41.7735,41.3387,41.5467,92781.0
2021-10-21 10:00:00,43.93,44.22,43.91,44.1,45619.0,41.5183,41.7924,41.4994,41.679,45619.0
2021-10-21 10:30:00,44.09,44.15,44.05,44.05,34269.0,41.6695,41.7262,41.6317,41.6317,34269.0
2021-10-21 11:00:00,44.04,44.05,43.86,43.86,35080.0,41.6223,41.6317,41.4521,41.4521,35080.0
2021-10-21 11:30:00,43.86,44.03,43.76,43.97,38758.0,41.4521,41.6128,41.3576,41.5561,38758.0
2021-10-21 12:00:00,43.99,44.04,43.91,43.93,18193.0,41.575,41.6223,41.4994,41.5183,18193.0
2021-10-21 12:30:00,43.91,43.96,43.82,43.82,15473.0,41.4994,41.5467,41.4143,41.4143,15473.0
2021-10-21 13:00:00,43.81,43.89,43.77,43.87,14047.0,41.4049,41.4805,41.3671,41.4616,14047.0
2021-10-21 13:30:00,43.87,43.88,43.74,43.76,17126.0,41.4616,41.471,41.3387,41.3576,17126.0
2021-10-21 14:00:00,43.74,43.78,43.69,43.74,19042.0,41.3387,41.3765,41.2915,41.3387,19042.0
2021-10-21 14:30:00,43.74,43.87,43.74,43.84,15773.0,41.3387,41.4616,41.3387,41.4332,15773.0
2021-10-21 15:00:00,43.85,44.02,43.84,43.93,35908.0,41.4427,41.6034,41.4332,41.5183,35908.0
2021-10-21 15:30:00,43.94,43.97,43.87,43.91,125656.0,41.5278,41.5561,41.4616,41.4994,125656.0
2021-10-22 09:30:00,44.57,45.53,44.57,45.42,257653.0,42.1232,43.0305,42.1232,42.9265,257653.0
2021-10-22 10:00:00,45.42,45.72,45.32,45.46,173797.0,42.9265,43.21,42.832,42.9643,173797.0
2021-10-22 10:30:00,45.47,45.54,45.3,45.39,60809.0,42.9738,43.0399,42.8131,42.8981,60809.0
2021-10-22 11:00:00,45.38,45.46,44.48,44.61,176004.0,42.8887,42.9643,42.0381,42.161,176004.0
2021-10-22 11:30:00,44.6,44.6,44.02,44.24,133535.0,42.1515,42.1515,41.6034,41.8113,133535.0
2021-10-22 12:00:00,44.24,44.52,44.2,44.51,28012.0,41.8113,42.0759,41.7735,42.0665,28012.0
2021-10-22 12:30:00,44.53,44.83,44.51,44.68,103044.0,42.0854,42.3689,42.0665,42.2271,103044.0
2021-10-22 13:00:00,44.69,44.73,44.51,44.59,26013.0,42.2366,42.2744,42.0665,42.1421,26013.0
2021-10-22 13:30:00,44.6,44.63,44.38,44.39,32681.0,42.1515,42.1799,41.9436,41.953,32681.0
2021-10-22 14:00:00,44.39,44.53,44.39,44.52,22662.0,41.953,42.0854,41.953,42.0759,22662.0
2021-10-22 14:30:00,44.51,44.7,44.51,44.59,39571.0,42.0665,42.246,42.0665,42.1421,39571.0
2021-10-22 15:00:00,44.59,44.59,44.37,44.51,56185.0,42.1421,42.1421,41.9341,42.0665,56185.0
2021-10-22 15:30:00,44.51,44.58,44.37,44.39,83797.0,42.0665,42.1326,41.9341,41.953,83797.0
2021-10-25 09:30:00,45.09,45.38,44.77,45.24,147420.0,42.6146,42.8887,42.3122,42.7564,147420.0
2021-10-25 10:00:00,45.26,45.58,45.19,45.49,77181.0,42.7753,43.0777,42.7091,42.9927,77181.0
2021-10-25 10:30:00,45.48,45.6,45.4,45.57,95106.0,42.9832,43.0966,42.9076,43.0683,95106.0
2021-10-25 11:00:00,45.59,45.6,45.41,45.59,70193.0,43.0872,43.0966,42.9171,43.0872,70193.0
2021-10-25 11:30:00,45.57,45.57,45.4,45.49,67270.0,43.0683,43.0683,42.9076,42.9927,67270.0
2021-10-25 12:00:00,45.5,45.55,45.45,45.49,46553.0,43.0021,43.0494,42.9549,42.9927,46553.0
2021-10-25 12:30:00,45.5,45.57,45.47,45.5,30771.0,43.0021,43.0683,42.9738,43.0021,30771.0
2021-10-25 13:00:00,45.51,45.56,45.47,45.47,22517.0,43.0116,43.0588,42.9738,42.9738,22517.0
2021-10-25 13:30:00,45.48,45.63,45.48,45.63,13726.0,42.9832,43.125,42.9832,43.125,13726.0
2021-10-25 14:00:00,45.63,45.75,45.59,45.66,47169.0,43.125,43.2384,43.0872,43.1533,47169.0
2021-10-25 14:30:00,45.65,45.73,45.61,45.7,24744.0,43.1439,43.2195,43.1061,43.1911,24744.0
2021-10-25 15:00:00,45.72,45.73,45.54,45.59,48010.0,43.21,43.2195,43.0399,43.0872,48010.0
2021-10-25 15:30:00,45.6,45.63,45.42,45.47,197173.0,43.0966,43.125,42.9265,42.9738,197173.0
2021-10-26 09:30:00,45.05,45.31,44.77,45.2,138358.0,42.5768,42.8225,42.3122,42.7186,138358.0
2021-10-26 10:00:00,45.17,45.29,44.9,44.99,42225.0,42.6902,42.8036,42.435,42.5201,42225.0
2021-10-26 10:30:00,45.0,45.16,44.97,45.04,26260.0,42.5296,42.6808,42.5012,42.5674,26260.0
2021-10-26 11:00:00,45.03,45.08,44.92,45.0,30637.0,42.5579,42.6052,42.454,42.5296,30637.0
2021-10-26 11:30:00,44.98,44.98,44.89,44.95,21451.0,42.5107,42.5107,42.4256,42.4823,21451.0
2021-10-26 12:00:00,44.96,45.04,44.95,44.96,31046.0,42.4918,42.5674,42.4823,42.4918,31046.0
2021-10-26 12:30:00,44.96,45.01,44.89,44.96,23180.0,42.4918,42.539,42.4256,42.4918,23180.0
2021-10-26 13:00:00,44.97,45.03,44.9,45.0,35723.0,42.5012,42.5579,42.435,42.5296,35723.0
2021-10-26 13:30:00,45.0,45.07,44.97,45.05,34315.0,42.5296,42.5957,42.5012,42.5768,34315.0
2021-10-26 14:00:00,45.08,45.15,45.08,45.15,14076.0,42.6052,42.6713,42.6052,42.6713,14076.0
2021-10-26 14:30:00,45.15,45.24,45.11,45.23,20963.0,42.6713,42.7564,42.6335,42.7469,20963.0
2021-10-26 15:00:00,45.23,45.27,45.22,45.25,42789.0,42.7469,42.7847,42.7375,42.7658,42789.0
2021-10-26 15:30:00,45.25,45.31,45.23,45.25,91928.0,42.7658,42.8225,42.7469,42.7658,91928.0
2021-10-27 09:30:00,45.08,45.51,44.82,45.48,111548.0,42.6052,43.0116,42.3594,42.9832,111548.0
2021-10-27 10:00:00,45.48,45.51,44.95,45.09,80789.0,42.9832,43.0116,42.4823,42.6146,80789.0
2021-10-27 10:30:00,45.14,45.31,45.13,45.14,25990.0,42.6619,42.8225,42.6524,42.6619,25990.0
2021-10-27 11:00:00,45.11,45.25,45.02,45.09,18839.0,42.6335,42.7658,42.5485,42.6146,18839.0
2021-10-27 11:30:00,45.1,45.21,45.02,45.19,16940.0,42.6241,42.728,42.5485,42.7091,16940.0
2021-10-27 12:00:00,45.18,45.3,45.18,45.21,35239.0,42.6997,42.8131,42.6997,42.728,35239.0
2021-10-27 12:30:00,45.22,45.22,45.13,45.18,22569.0,42.7375,42.7375,42.6524,42.6997,22569.0
2021-10-27 13:00:00,45.19,45.38,45.19,45.37,26648.0,42.7091,42.8887,42.7091,42.8792,26648.0
2021-10-27 13:30:00,45.36,45.36,45.23,45.26,25414.0,42.8698,42.8698,42.7469,42.7753,25414.0
2021-10-27 14:00:00,45.26,45.38,45.23,45.37,24462.0,42.7753,42.8887,42.7469,42.8792,24462.0
2021-10-27 14:30:00,45.36,45.45,45.35,45.39,17917.0,42.8698,42.9549,42.8603,42.8981,17917.0
2021-10-27 15:00:00,45.38,45.38,45.01,45.15,62383.0,42.8887,42.8887,42.539,42.6713,62383.0
2021-10-27 15:30:00,45.15,45.23,45.03,45.03,97276.0,42.6713,42.7469,42.5579,42.5579,97276.0
2021-10-28 09:30:00,45.09,45.27,44.77,45.14,156969.0,42.6146,42.7847,42.3122,42.6619,156969.0
2021-10-28 10:00:00,45.11,45.18,44.74,44.77,43400.0,42.6335,42.6997,42.2838,42.3122,43400.0
2021-10-28 10:30:00,44.76,44.86,44.47,44.66,49733.0,42.3027,42.3972,42.0287,42.2082,49733.0
2021-10-28 11:00:00,44.65,44.8,44.62,44.78,18899.0,42.1988,42.3405,42.1704,42.3216,18899.0
2021-10-28 11:30:00,44.74,44.81,44.67,44.67,6707.0,42.2838,42.35,42.2177,42.2177,6707.0
2021-10-28 12:00:00,44.68,44.72,44.61,44.71,10195.0,42.2271,42.2649,42.161,42.2555,10195.0
2021-10-28 12:30:00,44.69,44.71,44.59,44.6,12944.0,42.2366,42.2555,42.1421,42.1515,12944.0
2021-10-28 13:00:00,44.62,44.62,44.55,44.6,9091.0,42.1704,42.1704,42.1043,42.1515,9091.0
2021-10-28 13:30:00,44.6,44.66,44.59,44.59,8976.0,42.1515,42.2082,42.1421,42.1421,8976.0
2021-10-28 14:00:00,44.6,44.61,44.54,44.56,8054.0,42.1515,42.161,42.0948,42.1137,8054.0
2021-10-28 14:30:00,44.57,44.64,44.53,44.53,12032.0,42.1232,42.1893,42.0854,42.0854,12032.0
2021-10-28 15:00:00,44.53,44.63,44.47,44.47,49599.0,42.0854,42.1799,42.0287,42.0287,49599.0
2021-10-28 15:30:00,44.47,44.55,44.4,44.55,151511.0,42.0287,42.1043,41.9625,42.1043,151511.0
2021-10-29 09:30:00,43.77,43.88,43.14,43.47,140700.0,41.3671,41.471,40.7717,41.0836,140700.0
2021-10-29 10:00:00,43.43,43.81,43.38,43.58,72569.0,41.0458,41.4049,40.9985,41.1875,72569.0
2021-10-29 10:30:00,43.56,43.81,43.49,43.73,31186.0,41.1686,41.4049,41.1025,41.3293,31186.0
2021-10-29 11:00:00,43.73,43.79,43.59,43.69,36176.0,41.3293,41.386,41.197,41.2915,36176.0
2021-10-29 11:30:00,43.7,43.75,43.6,43.68,44102.0,41.3009,41.3482,41.2064,41.282,44102.0
2021-10-29 12:00:00,43.67,43.67,43.5,43.57,18815.0,41.2726,41.2726,41.1119,41.1781,18815.0
2021-10-29 12:30:00,43.58,43.58,43.45,43.45,23106.0,41.1875,41.1875,41.0647,41.0647,23106.0
2021-10-29 13:00:00,43.46,43.55,43.45,43.54,28070.0,41.0741,41.1592,41.0647,41.1497,28070.0
2021-10-29 13:30:00,43.54,43.57,43.34,43.35,31939.0,41.1497,41.1781,40.9607,40.9701,31939.0
2021-10-29 14:00:00,43.34,43.38,43.2,43.21,52910.0,40.9607,40.9985,40.8284,40.8378,52910.0
2021-10-29 14:30:00,43.19,43.29,43.17,43.23,25695.0,40.8189,40.9134,40.8,40.8567,25695.0
2021-10-29 15:00:00,43.23,43.41,43.23,43.31,28919.0,40.8567,41.0268,40.8567,40.9323,28919.0
2021-10-29 15:30:00,43.32,43.43,43.23,43.32,190281.0,40.9418,41.0458,40.8567,40.9418,190281.0
2021-11-01 09:30:00,43.47,43.55,42.86,43.53,112299.0,41.0836,41.1592,40.507,41.1403,112299.0
2021-11-01 10:00:00,43.55,43.79,43.34,43.71,59440.0,41.1592,41.386,40.9607,41.3104,59440.0
2021-11-01 10:30:00,43.71,43.84,43.63,43.74,37018.0,41.3104,41.4332,41.2348,41.3387,37018.0
2021-11-01 11:00:00,43.74,43.74,43.55,43.57,31517.0,41.3387,41.3387,41.1592,41.1781,31517.0
2021-11-01 11:30:00,43.58,43.78,43.58,43.75,21513.0,41.1875,41.3765,41.1875,41.3482,21513.0
2021-11-01 12:00:00,43.75,43.79,43.57,43.61,13431.0,41.3482,41.386,41.1781,41.2159,13431.0
2021-11-01 12:30:00,43.64,43.75,43.63,43.75,15428.0,41.2442,41.3482,41.2348,41.3482,15428.0
2021-11-01 13:00:00,43.76,43.8,43.71,43.8,13983.0,41.3576,41.3954,41.3104,41.3954,13983.0
2021-11-01 13:30:00,43.81,43.81,43.62,43.65,16691.0,41.4049,41.4049,41.2253,41.2537,16691.0
2021-11-01 14:00:00,43.65,43.67,43.54,43.59,21656.0,41.2537,41.2726,41.1497,41.197,21656.0
2021-11-01 14:30:00,43.59,43.62,43.45,43.45,21156.0,41.197,41.2253,41.0647,41.0647,21156.0
2021-11-01 15:00:00,43.45,43.48,43.41,43.41,32823.0,41.0647,41.093,41.0268,41.0268,32823.0
2021-11-01 15:30:00,43.41,43.66,43.4,43.64,80016.0,41.0268,41.2631,41.0174,41.2442,80016.0
2021-11-02 09:30:00,43.27,43.3,42.76,42.88,95116.0,40.8945,40.9229,40.4125,40.5259,95116.0
2021-11-02 10:00:00,42.89,42.96,42.69,42.77,37989.0,40.5354,40.6016,40.3464,40.422,37989.0
2021-11-02 10:30:00,42.75,42.85,42.62,42.85,68119.0,40.4031,40.4976,40.2802,40.4976,68119.0
2021-11-02 11:00:00,42.84,42.99,42.8,42.88,56982.0,40.4881,40.6299,40.4503,40.5259,56982.0
2021-11-02 11:30:00,42.89,42.89,42.68,42.72,67195.0,40.5354,40.5354,40.3369,40.3747,67195.0
2021-11-02 12:00:00,42.71,42.72,42.64,42.65,43710.0,40.3653,40.3747,40.2991,40.3086,43710.0
2021-11-02 12:30:00,42.65,42.67,42.54,42.54,55716.0,40.3086,40.3275,40.2046,40.2046,55716.0
2021-11-02 13:00:00,42.54,42.68,42.54,42.58,38812.0,40.2046,40.3369,40.2046,40.2424,38812.0
2021-11-02 13:30:00,42.57,42.58,42.53,42.55,40230.0,40.233,40.2424,40.1952,40.2141,40230.0
2021-11-02 14:00:00,42.55,42.55,42.44,42.45,43824.0,40.2141,40.2141,40.1101,40.1196,43824.0
2021-11-02 14:30:00,42.45,42.62,42.44,42.59,42226.0,40.1196,40.2802,40.1101,40.2519,42226.0
2021-11-02 15:00:00,42.59,42.65,42.59,42.65,51790.0,40.2519,40.3086,40.2519,40.3086,51790.0
2021-11-02 15:30:00,42.65,42.92,42.65,42.9,147267.0,40.3086,40.5637,40.3086,40.5448,147267.0
2021-11-03 09:30:00,42.3,42.65,42.15,42.45,63812.0,39.9778,40.3086,39.836,40.1196,63812.0
2021-11-03 10:00:00,42.4,42.5,42.16,42.2,32255.0,40.0723,40.1668,39.8455,39.8833,32255.0
2021-11-03 10:30:00,42.18,42.67,42.13,42.62,20830.0,39.8644,40.3275,39.8171,40.2802,20830.0
2021-11-03 11:00:00,42.61,42.82,42.61,42.81,30234.0,40.2708,40.4692,40.2708,40.4598,30234.0
2021-11-03 11:30:00,42.84,43.01,42.81,42.96,11183.0,40.4881,40.6488,40.4598,40.6016,11183.0
2021-11-03 12:00:00,42.96,43.04,42.94,42.97,12217.0,40.6016,40.6772,40.5827,40.611,12217.0
2021-11-03 12:30:00,42.96,43.0,42.89,42.89,12668.0,40.6016,40.6394,40.5354,40.5354,12668.0
2021-11-03 13:00:00,42.89,43.01,42.87,43.0,12080.0,40.5354,40.6488,40.5165,40.6394,12080.0
2021-11-03 13:30:00,43.02,43.02,42.91,42.98,25769.0,40.6583,40.6583,40.5543,40.6205,25769.0
2021-11-03 14:00:00,42.96,43.36,42.88,43.14,67074.0,40.6016,40.9796,40.5259,40.7717,67074.0
2021-11-03 14:30:00,43.12,43.75,42.95,43.61,89283.0,40.7528,41.3482,40.5921,41.2159,89283.0
2021-11-03 15:00:00,43.6,43.66,43.42,43.59,58731.0,41.2064,41.2631,41.0363,41.197,58731.0
2021-11-03 15:30:00,43.58,43.73,43.5,43.52,190689.0,41.1875,41.3293,41.1119,41.1308,190689.0
2021-11-04 09:30:00,44.19,44.67,43.96,44.21,176425.0,41.764,42.2177,41.5467,41.7829,176425.0
2021-11-04 10:00:00,44.23,44.5,44.11,44.12,84306.0,41.8018,42.057,41.6884,41.6979,84306.0
2021-11-04 10:30:00,44.12,44.13,43.91,44.04,40367.0,41.6979,41.7073,41.4994,41.6223,40367.0
2021-11-04 11:00:00,44.02,44.02,43.62,43.62,32684.0,41.6034,41.6034,41.2253,41.2253,32684.0
2021-11-04 11:30:00,43.62,43.62,43.4,43.49,29024.0,41.2253,41.2253,41.0174,41.1025,29024.0
2021-11-04 12:00:00,43.49,43.58,43.34,43.39,24968.0,41.1025,41.1875,40.9607,41.0079,24968.0
2021-11-04 12:30:00,43.38,43.52,43.36,43.43,20810.0,40.9985,41.1308,40.9796,41.0458,20810.0
2021-11-04 13:00:00,43.43,43.5,43.28,43.42,21417.0,41.0458,41.1119,40.904,41.0363,21417.0
2021-11-04 13:30:00,43.44,43.5,43.35,43.46,21810.0,41.0552,41.1119,40.9701,41.0741,21810.0
2021-11-04 14:00:00,43.5,43.5,43.3,43.31,19339.0,41.1119,41.1119,40.9229,40.9323,19339.0
2021-11-04 14:30:00,43.31,43.35,43.24,43.29,19039.0,40.9323,40.9701,40.8662,40.9134,19039.0
2021-11-04 15:00:00,43.3,43.4,43.26,43.4,15227.0,40.9229,41.0174,40.8851,41.0174,15227.0
2021-11-04 15:30:00,43.41,43.45,43.28,43.29,66719.0,41.0268,41.0647,40.904,40.9134,66719.0
2021-11-05 09:30:00,43.71,43.75,43.35,43.39,62809.0,41.3104,41.3482,40.9701,41.0079,62809.0
2021-11-05 10:00:00,43.42,43.65,43.27,43.45,21470.0,41.0363,41.2537,40.8945,41.0647,21470.0
2021-11-05 10:30:00,43.47,43.6,43.37,43.57,32862.0,41.0836,41.2064,40.989,41.1781,32862.0
2021-11-05 11:00:00,43.6,43.81,43.49,43.81,21161.0,41.2064,41.4049,41.1025,41.4049,21161.0
2021-11-05 11:30:00,43.81,44.12,43.8,43.92,43653.0,41.4049,41.6979,41.3954,41.5089,43653.0
2021-11-05 12:00:00,43.93,44.32,43.93,44.26,50676.0,41.5183,41.8869,41.5183,41.8302,50676.0
2021-11-05 12:30:00,44.25,44.3,44.19,44.19,24011.0,41.8207,41.868,41.764,41.764,24011.0
2021-11-05 13:00:00,44.17,44.17,43.98,44.06,14932.0,41.7451,41.7451,41.5656,41.6412,14932.0
2021-11-05 13:30:00,44.05,44.25,44.04,44.24,13884.0,41.6317,41.8207,41.6223,41.8113,13884.0
2021-11-05 14:00:00,44.25,44.5,44.22,44.5,50414.0,41.8207,42.057,41.7924,42.057,50414.0
2021-11-05 14:30:00,44.49,44.51,44.4,44.47,28874.0,42.0476,42.0665,41.9625,42.0287,28874.0
2021-11-05 15:00:00,44.47,44.63,44.35,44.62,57068.0,42.0287,42.1799,41.9152,42.1704,57068.0
2021-11-05 15:30:00,44.63,44.74,44.58,44.73,226511.0,42.1799,42.2838,42.1326,42.2744,226511.0
2021-11-08 09:30:00,45.18,45.28,44.88,44.97,209686.0,42.6997,42.7942,42.4161,42.5012,209686.0
2021-11-08 10:00:00,45.02,45.11,44.89,45.09,66741.0,42.5485,42.6335,42.4256,42.6146,66741.0
2021-11-08 10:30:00,45.08,45.24,44.95,44.97,77824.0,42.6052,42.7564,42.4823,42.5012,77824.0
2021-11-08 11:00:00,44.97,45.17,44.9,45.13,76916.0,42.5012,42.6902,42.435,42.6524,76916.0
2021-11-08 11:30:00,45.13,45.37,45.13,45.37,75341.0,42.6524,42.8792,42.6524,42.8792,75341.0
2021-11-08 12:00:00,45.37,45.4,45.2,45.24,57251.0,42.8792,42.9076,42.7186,42.7564,57251.0
2021-11-08 12:30:00,45.25,45.3,45.17,45.27,26381.0,42.7658,42.8131,42.6902,42.7847,26381.0
2021-11-08 13:00:00,45.27,45.36,45.19,45.34,28510.0,42.7847,42.8698,42.7091,42.8509,28510.0
2021-11-08 13:30:00,45.33,45.33,45.17,45.21,30950.0,42.8414,42.8414,42.6902,42.728,30950.0
2021-11-08 14:00:00,45.21,45.33,45.2,45.31,35331.0,42.728,42.8414,42.7186,42.8225,35331.0
2021-11-08 14:30:00,45.31,45.32,45.21,45.23,46594.0,42.8225,42.832,42.728,42.7469,46594.0
2021-11-08 15:00:00,45.23,45.33,45.17,45.21,61823.0,42.7469,42.8414,42.6902,42.728,61823.0
2021-11-08 15:30:00,45.21,45.22,45.08,45.21,101204.0,42.728,42.7375,42.6052,42.728,101204.0
2021-11-09 09:30:00,45.38,45.64,45.16,45.16,124039.0,42.8887,43.1344,42.6808,42.6808,124039.0
2021-11-09 10:00:00,45.15,45.2,44.75,45.08,111097.0,42.6713,42.7186,42.2933,42.6052,111097.0
2021-11-09 10:30:00,45.07,45.32,45.05,45.3,41262.0,42.5957,42.832,42.5768,42.8131,41262.0
2021-11-09 11:00:00,45.32,45.42,45.15,45.42,50735.0,42.832,42.9265,42.6713,42.9265,50735.0
2021-11-09 11:30:00,45.43,45.49,45.4,45.47,43452.0,42.936,42.9927,42.9076,42.9738,43452.0
2021-11-09 12:00:00,45.46,45.54,45.4,45.45,37496.0,42.9643,43.0399,42.9076,42.9549,37496.0
2021-11-09 12:30:00,45.47,45.73,45.45,45.67,61565.0,42.9738,43.2195,42.9549,43.1628,61565.0
2021-11-09 13:00:00,45.67,45.74,45.58,45.59,117249.0,43.1628,43.2289,43.0777,43.0872,117249.0
2021-11-09 13:30:00,45.61,45.66,45.57,45.66,16756.0,43.1061,43.1533,43.0683,43.1533,16756.0
2021-11-09 14:00:00,45.66,45.7,45.59,45.68,19173.0,43.1533,43.1911,43.0872,43.1722,19173.0
2021-11-09 14:30:00,45.69,45.82,45.65,45.79,44302.0,43.1817,43.3045,43.1439,43.2762,44302.0
2021-11-09 15:00:00,45.79,45.91,45.79,45.85,55593.0,43.2762,43.3896,43.2762,43.3329,55593.0
2021-11-09 15:30:00,45.84,46.01,45.83,45.94,216389.0,43.3234,43.4841,43.314,43.418,216389.0
2021-11-10 09:30:00,47.01,47.44,46.87,47.1,391352.0,44.4292,44.8356,44.2969,44.5143,391352.0
2021-11-10 10:00:00,47.14,47.24,46.93,47.01,102181.0,44.5521,44.6466,44.3536,44.4292,102181.0
2021-11-10 10:30:00,47.01,47.11,46.65,46.67,132710.0,44.4292,44.5237,44.089,44.1079,132710.0
2021-11-10 11:00:00,46.7,46.92,46.69,46.9,65310.0,44.1362,44.3442,44.1268,44.3253,65310.0
2021-11-10 11:30:00,46.9,47.01,46.83,46.85,40352.0,44.3253,44.4292,44.2591,44.278,40352.0
2021-11-10 12:00:00,46.84,46.97,46.74,46.8,49930.0,44.2685,44.3914,44.174,44.2307,49930.0
2021-11-10 12:30:00,46.81,46.83,46.45,46.5,63892.0,44.2402,44.2591,43.9,43.9472,63892.0
2021-11-10 13:00:00,46.48,46.48,46.13,46.38,121037.0,43.9283,43.9283,43.5975,43.8338,121037.0
2021-11-10 13:30:00,46.37,46.38,46.16,46.31,40915.0,43.8243,43.8338,43.6259,43.7676,40915.0
2021-11-10 14:00:00,46.32,46.43,46.26,46.37,81348.0,43.7771,43.8811,43.7204,43.8243,81348.0
2021-11-10 14:30:00,46.36,46.46,46.14,46.16,60311.0,43.8149,43.9094,43.607,43.6259,60311.0
2021-11-10 15:00:00,46.17,46.37,46.14,46.3,70377.0,43.6353,43.8243,43.607,43.7582,70377.0
2021-11-10 15:30:00,46.31,46.45,46.24,46.45,154181.0,43.7676,43.9,43.7015,43.9,154181.0
2021-11-11 09:30:00,47.37,47.64,47.07,47.48,170945.0,44.7694,45.0246,44.4859,44.8734,170945.0
2021-11-11 10:00:00,47.48,47.86,47.45,47.54,89416.0,44.8734,45.2325,44.8451,44.9301,89416.0
2021-11-11 10:30:00,47.52,47.87,47.42,47.79,67521.0,44.9112,45.242,44.8167,45.1664,67521.0
2021-11-11 11:00:00,47.82,47.88,47.59,47.63,63492.0,45.1947,45.2515,44.9774,45.0152,63492.0
2021-11-11 11:30:00,47.61,47.78,47.58,47.78,30806.0,44.9963,45.1569,44.9679,45.1569,30806.0
2021-11-11 12:00:00,47.8,47.84,47.74,47.82,30957.0,45.1758,45.2136,45.1191,45.1947,30957.0
2021-11-11 12:30:00,47.84,47.89,47.83,47.89,30905.0,45.2136,45.2609,45.2042,45.2609,30905.0
2021-11-11 13:00:00,47.89,47.96,47.88,47.94,23912.0,45.2609,45.3271,45.2515,45.3082,23912.0
2021-11-11 13:30:00,47.95,48.02,47.92,48.02,36868.0,45.3176,45.3838,45.2893,45.3838,36868.0
2021-11-11 14:00:00,48.01,48.04,47.89,48.03,33731.0,45.3743,45.4027,45.2609,45.3932,33731.0
2021-11-11 14:30:00,48.04,48.04,47.88,47.9,50104.0,45.4027,45.4027,45.2515,45.2704,50104.0
2021-11-11 15:00:00,47.9,47.91,47.83,47.86,74998.0,45.2704,45.2798,45.2042,45.2325,74998.0
2021-11-11 15:30:00,47.87,47.9,47.74,47.86,332277.0,45.242,45.2704,45.1191,45.2325,332277.0
2021-11-12 09:30:00,47.63,47.94,47.21,47.87,171032.0,45.0152,45.3082,44.6182,45.242,171032.0
2021-11-12 10:00:00,47.89,48.24,47.86,48.21,69252.0,45.2609,45.5917,45.2325,45.5633,69252.0
2021-11-12 10:30:00,48.23,48.23,47.78,47.87,58895.0,45.5822,45.5822,45.1569,45.242,58895.0
2021-11-12 11:00:00,47.84,47.91,47.76,47.82,46337.0,45.2136,45.2798,45.138,45.1947,46337.0
2021-11-12 11:30:00,47.82,47.95,47.75,47.9,35777.0,45.1947,45.3176,45.1286,45.2704,35777.0
2021-11-12 12:00:00,47.9,47.92,47.79,47.8,13094.0,45.2704,45.2893,45.1664,45.1758,13094.0
2021-11-12 12:30:00,47.84,47.87,47.76,47.86,25449.0,45.2136,45.242,45.138,45.2325,25449.0
2021-11-12 13:00:00,47.87,47.98,47.82,47.96,38065.0,45.242,45.346,45.1947,45.3271,38065.0
2021-11-12 13:30:00,47.94,48.15,47.94,48.11,50444.0,45.3082,45.5066,45.3082,45.4688,50444.0
2021-11-12 14:00:00,48.1,48.14,47.92,47.92,32781.0,45.4594,45.4972,45.2893,45.2893,32781.0
2021-11-12 14:30:00,47.94,48.09,47.94,47.98,52141.0,45.3082,45.4499,45.3082,45.346,52141.0
2021-11-12 15:00:00,47.98,48.05,47.98,48.04,84625.0,45.346,45.4121,45.346,45.4027,84625.0
2021-11-12 15:30:00,48.03,48.04,47.98,48.0,129113.0,45.3932,45.4027,45.346,45.3649,129113.0
2021-11-15 09:30:00,47.88,47.96,47.4,47.4,220136.0,45.2515,45.3271,44.7978,44.7978,220136.0
2021-11-15 10:00:00,47.42,47.77,47.33,47.61,129567.0,44.8167,45.1475,44.7316,44.9963,129567.0
2021-11-15 10:30:00,47.6,47.68,47.45,47.64,44484.0,44.9868,45.0624,44.8451,45.0246,44484.0
2021-11-15 11:00:00,47.62,47.93,47.6,47.9,32711.0,45.0057,45.2987,44.9868,45.2704,32711.0
2021-11-15 11:30:00,47.88,47.88,47.64,47.73,30943.0,45.2515,45.2515,45.0246,45.1097,30943.0
2021-11-15 12:00:00,47.74,47.78,47.67,47.69,19943.0,45.1191,45.1569,45.053,45.0719,19943.0
2021-11-15 12:30:00,47.72,47.83,47.72,47.83,16610.0,45.1002,45.2042,45.1002,45.2042,16610.0
2021-11-15 13:00:00,47.83,47.89,47.79,47.89,23987.0,45.2042,45.2609,45.1664,45.2609,23987.0
2021-11-15 13:30:00,47.89,47.93,47.86,47.92,16436.0,45.2609,45.2987,45.2325,45.2893,16436.0
2021-11-15 14:00:00,47.92,48.03,47.91,48.03,27821.0,45.2893,45.3932,45.2798,45.3932,27821.0
2021-11-15 14:30:00,48.04,48.11,48.01,48.02,27428.0,45.4027,45.4688,45.3743,45.3838,27428.0
2021-11-15 15:00:00,48.0,48.03,47.91,47.94,26935.0,45.3649,45.3932,45.2798,45.3082,26935.0
2021-11-15 15:30:00,47.96,47.97,47.88,47.92,41211.0,45.3271,45.3365,45.2515,45.2893,41211.0
2021-11-16 09:30:00,47.83,48.17,47.64,47.64,162471.0,45.2042,45.5255,45.0246,45.0246,162471.0
2021-11-16 10:00:00,47.61,47.79,47.51,47.57,57373.0,44.9963,45.1664,44.9018,44.9585,57373.0
2021-11-16 10:30:00,47.55,47.61,47.47,47.54,48909.0,44.9396,44.9963,44.864,44.9301,48909.0
2021-11-16 11:00:00,47.54,47.56,47.13,47.16,82310.0,44.9301,44.949,44.5426,44.571,82310.0
2021-11-16 11:30:00,47.15,47.32,47.15,47.26,53810.0,44.5615,44.7222,44.5615,44.6655,53810.0
2021-11-16 12:00:00,47.25,47.34,47.16,47.26,28976.0,44.656,44.7411,44.571,44.6655,28976.0
2021-11-16 12:30:00,47.26,47.33,47.17,47.22,45325.0,44.6655,44.7316,44.5804,44.6277,45325.0
2021-11-16 13:00:00,47.23,47.33,47.18,47.22,50929.0,44.6371,44.7316,44.5899,44.6277,50929.0
2021-11-16 13:30:00,47.21,47.22,47.09,47.13,56354.0,44.6182,44.6277,44.5048,44.5426,56354.0
2021-11-16 14:00:00,47.14,47.25,47.13,47.19,43922.0,44.5521,44.656,44.5426,44.5993,43922.0
2021-11-16 14:30:00,47.18,47.18,47.03,47.03,77001.0,44.5899,44.5899,44.4481,44.4481,77001.0
2021-11-16 15:00:00,47.03,47.09,46.95,47.04,106786.0,44.4481,44.5048,44.3725,44.4576,106786.0
2021-11-16 15:30:00,47.02,47.08,46.9,47.02,307325.0,44.4387,44.4954,44.3253,44.4387,307325.0
2021-11-17 09:30:00,47.47,47.97,47.23,47.89,155953.0,44.864,45.3365,44.6371,45.2609,155953.0
2021-11-17 10:00:00,47.89,48.03,47.76,47.84,113521.0,45.2609,45.3932,45.138,45.2136,113521.0
2021-11-17 10:30:00,47.83,47.89,47.54,47.66,70927.0,45.2042,45.2609,44.9301,45.0435,70927.0
2021-11-17 11:00:00,47.65,47.83,47.52,47.76,45399.0,45.0341,45.2042,44.9112,45.138,45399.0
2021-11-17 11:30:00,47.77,47.77,47.56,47.74,39081.0,45.1475,45.1475,44.949,45.1191,39081.0
2021-11-17 12:00:00,47.75,47.76,47.59,47.59,33973.0,45.1286,45.138,44.9774,44.9774,33973.0
2021-11-17 12:30:00,47.6,47.63,47.48,47.48,49752.0,44.9868,45.0152,44.8734,44.8734,49752.0
2021-11-17 13:00:00,47.48,47.61,47.42,47.56,55196.0,44.8734,44.9963,44.8167,44.949,55196.0
2021-11-17 13:30:00,47.55,47.57,47.43,47.5,29379.0,44.9396,44.9585,44.8262,44.8923,29379.0
2021-11-17 14:00:00,47.51,47.51,47.26,47.3,31315.0,44.9018,44.9018,44.6655,44.7033,31315.0
2021-11-17 14:30:00,47.35,47.36,47.13,47.22,35328.0,44.7505,44.76,44.5426,44.6277,35328.0
2021-11-17 15:00:00,47.22,47.31,47.21,47.29,24697.0,44.6277,44.7127,44.6182,44.6938,24697.0
2021-11-17 15:30:00,47.28,47.44,47.26,47.38,95629.0,44.6844,44.8356,44.6655,44.7789,95629.0
2021-11-18 09:30:00,47.28,47.59,47.2,47.25,106566.0,44.6844,44.9774,44.6088,44.656,106566.0
2021-11-18 10:00:00,47.27,47.27,46.91,46.91,36144.0,44.6749,44.6749,44.3347,44.3347,36144.0
2021-11-18 10:30:00,46.9,46.97,46.76,46.96,43748.0,44.3253,44.3914,44.1929,44.382,43748.0
2021-11-18 11:00:00,46.97,47.01,46.84,46.98,20774.0,44.3914,44.4292,44.2685,44.4009,20774.0
2021-11-18 11:30:00,46.98,47.05,46.88,47.03,42771.0,44.4009,44.467,44.3063,44.4481,42771.0
2021-11-18 12:00:00,47.08,47.2,47.08,47.17,9793.0,44.4954,44.6088,44.4954,44.5804,9793.0
2021-11-18 12:30:00,47.15,47.19,47.01,47.01,12289.0,44.5615,44.5993,44.4292,44.4292,12289.0
2021-11-18 13:00:00,47.0,47.01,46.89,46.92,21113.0,44.4198,44.4292,44.3158,44.3442,21113.0
2021-11-18 13:30:00,46.92,47.05,46.91,47.02,15399.0,44.3442,44.467,44.3347,44.4387,15399.0
2021-11-18 14:00:00,47.02,47.09,46.95,46.97,8160.0,44.4387,44.5048,44.3725,44.3914,8160.0
2021-11-18 14:30:00,47.01,47.08,46.98,47.04,9379.0,44.4292,44.4954,44.4009,44.4576,9379.0
2021-11-18 15:00:00,47.03,47.06,46.95,47.04,31662.0,44.4481,44.4765,44.3725,44.4576,31662.0
2021-11-18 15:30:00,47.02,47.03,46.89,47.01,126019.0,44.4387,44.4481,44.3158,44.4292,126019.0
2021-11-19 09:30:00,46.93,47.26,46.71,47.04,98396.0,44.3536,44.6655,44.1457,44.4576,98396.0
2021-11-19 10:00:00,47.03,47.04,46.82,47.0,74322.0,44.4481,44.4576,44.2496,44.4198,74322.0
2021-11-19 10:30:00,47.01,47.04,46.62,46.75,67943.0,44.4292,44.4576,44.0606,44.1835,67943.0
2021-11-19 11:00:00,46.75,46.8,46.67,46.73,28674.0,44.1835,44.2307,44.1079,44.1646,28674.0
2021-11-19 11:30:00,46.73,46.73,46.56,46.57,36155.0,44.1646,44.1646,44.0039,44.0134,36155.0
2021-11-19 12:00:00,46.58,46.6,46.54,46.58,29375.0,44.0228,44.0417,43.985,44.0228,29375.0
2021-11-19 12:30:00,46.59,46.59,46.08,46.18,162509.0,44.0323,44.0323,43.5503,43.6448,162509.0
2021-11-19 13:00:00,46.17,46.29,46.08,46.21,51643.0,43.6353,43.7487,43.5503,43.6731,51643.0
2021-11-19 13:30:00,46.21,46.24,46.13,46.14,31341.0,43.6731,43.7015,43.5975,43.607,31341.0
2021-11-19 14:00:00,46.15,46.29,46.03,46.03,22767.0,43.6164,43.7487,43.503,43.503,22767.0
2021-11-19 14:30:00,46.03,46.12,45.98,46.09,37756.0,43.503,43.5881,43.4558,43.5597,37756.0
2021-11-19 15:00:00,46.08,46.12,46.01,46.04,54073.0,43.5503,43.5881,43.4841,43.5125,54073.0
2021-11-19 15:30:00,46.04,46.04,45.89,45.94,200799.0,43.5125,43.5125,43.3707,43.418,200799.0
2021-11-22 09:30:00,44.93,45.23,44.23,45.09,390658.0,42.4634,42.7469,41.8018,42.6146,390658.0
2021-11-22 10:00:00,45.11,45.18,44.77,45.01,119168.0,42.6335,42.6997,42.3122,42.539,119168.0
2021-11-22 10:30:00,45.04,45.49,44.94,45.41,107739.0,42.5674,42.9927,42.4729,42.9171,107739.0
2021-11-22 11:00:00,45.44,45.65,45.34,45.4,92333.0,42.9454,43.1439,42.8509,42.9076,92333.0
2021-11-22 11:30:00,45.4,45.4,45.07,45.07,78089.0,42.9076,42.9076,42.5957,42.5957,78089.0
2021-11-22 12:00:00,45.06,45.11,44.81,44.88,80765.0,42.5863,42.6335,42.35,42.4161,80765.0
2021-11-22 12:30:00,44.87,45.21,44.86,45.19,26411.0,42.4067,42.728,42.3972,42.7091,26411.0
2021-11-22 13:00:00,45.19,45.23,45.01,45.11,50905.0,42.7091,42.7469,42.539,42.6335,50905.0
2021-11-22 13:30:00,45.14,45.22,45.03,45.05,36828.0,42.6619,42.7375,42.5579,42.5768,36828.0
2021-11-22 14:00:00,45.06,45.12,44.95,45.1,45727.0,42.5863,42.643,42.4823,42.6241,45727.0
2021-11-22 14:30:00,45.08,45.11,44.96,44.97,45764.0,42.6052,42.6335,42.4918,42.5012,45764.0
2021-11-22 15:00:00,44.98,45.05,44.95,45.02,55735.0,42.5107,42.5768,42.4823,42.5485,55735.0
2021-11-22 15:30:00,45.02,45.04,44.86,44.89,176279.0,42.5485,42.5674,42.3972,42.4256,176279.0
2021-11-23 09:30:00,43.99,44.51,43.93,44.49,183611.0,41.575,42.0665,41.5183,42.0476,183611.0
2021-11-23 10:00:00,44.4,44.45,44.05,44.09,70003.0,41.9625,42.0098,41.6317,41.6695,70003.0
2021-11-23 10:30:00,44.07,44.11,43.66,43.71,65787.0,41.6506,41.6884,41.2631,41.3104,65787.0
2021-11-23 11:00:00,43.7,43.7,43.43,43.53,80031.0,41.3009,41.3009,41.0458,41.1403,80031.0
2021-11-23 11:30:00,43.54,43.65,43.51,43.52,64128.0,41.1497,41.2537,41.1214,41.1308,64128.0
2021-11-23 12:00:00,43.52,43.62,43.47,43.59,29341.0,41.1308,41.2253,41.0836,41.197,29341.0
2021-11-23 12:30:00,43.59,43.62,43.51,43.53,39773.0,41.197,41.2253,41.1214,41.1403,39773.0
2021-11-23 13:00:00,43.55,43.71,43.55,43.6,43760.0,41.1592,41.3104,41.1592,41.2064,43760.0
2021-11-23 13:30:00,43.6,43.81,43.57,43.81,29472.0,41.2064,41.4049,41.1781,41.4049,29472.0
2021-11-23 14:00:00,43.8,43.92,43.8,43.92,32113.0,41.3954,41.5089,41.3954,41.5089,32113.0
2021-11-23 14:30:00,43.92,43.99,43.84,43.94,43654.0,41.5089,41.575,41.4332,41.5278,43654.0
2021-11-23 15:00:00,43.93,43.93,43.81,43.9,34970.0,41.5183,41.5183,41.4049,41.4899,34970.0
2021-11-23 15:30:00,43.89,44.01,43.86,43.99,181017.0,41.4805,41.5939,41.4521,41.575,181017.0
2021-11-24 09:30:00,43.49,43.93,43.49,43.74,118625.0,41.1025,41.5183,41.1025,41.3387,118625.0
2021-11-24 10:00:00,43.69,43.9,43.6,43.69,32166.0,41.2915,41.4899,41.2064,41.2915,32166.0
2021-11-24 10:30:00,43.69,43.94,43.69,43.83,39063.0,41.2915,41.5278,41.2915,41.4238,39063.0
2021-11-24 11:00:00,43.82,44.0,43.8,44.0,48582.0,41.4143,41.5845,41.3954,41.5845,48582.0
2021-11-24 11:30:00,44.01,44.29,44.01,44.11,55868.0,41.5939,41.8585,41.5939,41.6884,55868.0
2021-11-24 12:00:00,44.12,44.12,43.84,43.86,24916.0,41.6979,41.6979,41.4332,41.4521,24916.0
2021-11-24 12:30:00,43.86,43.92,43.82,43.92,37998.0,41.4521,41.5089,41.4143,41.5089,37998.0
2021-11-24 13:00:00,43.92,44.07,43.91,44.01,29283.0,41.5089,41.6506,41.4994,41.5939,29283.0
2021-11-24 13:30:00,44.03,44.04,43.94,43.95,13830.0,41.6128,41.6223,41.5278,41.5372,13830.0
2021-11-24 14:00:00,43.95,44.13,43.81,43.88,33322.0,41.5372,41.7073,41.4049,41.471,33322.0
2021-11-24 14:30:00,43.88,43.95,43.87,43.88,12689.0,41.471,41.5372,41.4616,41.471,12689.0
2021-11-24 15:00:00,43.84,43.95,43.83,43.91,26691.0,41.4332,41.5372,41.4238,41.4994,26691.0
2021-11-24 15:30:00,43.92,44.14,43.92,44.11,143615.0,41.5089,41.7168,41.5089,41.6884,143615.0
2021-11-26 09:30:00,44.26,44.27,43.02,43.23,334448.0,41.8302,41.8396,40.6583,40.8567,334448.0
2021-11-26 10:00:00,43.23,43.24,42.83,42.94,87576.0,40.8567,40.8662,40.4787,40.5827,87576.0
2021-11-26 10:30:00,42.95,43.09,42.87,42.99,77935.0,40.5921,40.7244,40.5165,40.6299,77935.0
2021-11-26 11:00:00,42.98,43.0,42.55,42.57,101270.0,40.6205,40.6394,40.2141,40.233,101270.0
2021-11-26 11:30:00,42.58,42.58,42.17,42.42,183458.0,40.2424,40.2424,39.8549,40.0912,183458.0
2021-11-26 12:00:00,42.43,42.9,42.41,42.81,80360.0,40.1006,40.5448,40.0817,40.4598,80360.0
2021-11-26 12:30:00,42.81,43.03,42.79,42.89,115664.0,40.4598,40.6677,40.4409,40.5354,115664.0
2021-11-29 09:30:00,42.99,43.1,42.62,42.74,213037.0,40.6299,40.7339,40.2802,40.3936,213037.0
2021-11-29 10:00:00,42.73,42.87,42.63,42.63,60795.0,40.3842,40.5165,40.2897,40.2897,60795.0
2021-11-29 10:30:00,42.62,42.81,42.47,42.77,49675.0,40.2802,40.4598,40.1385,40.422,49675.0
2021-11-29 11:00:00,42.77,42.96,42.75,42.87,44046.0,40.422,40.6016,40.4031,40.5165,44046.0
2021-11-29 11:30:00,42.88,42.92,42.78,42.8,17699.0,40.5259,40.5637,40.4314,40.4503,17699.0
2021-11-29 12:00:00,42.8,42.85,42.74,42.81,31626.0,40.4503,40.4976,40.3936,40.4598,31626.0
2021-11-29 12:30:00,42.82,43.12,42.79,43.1,23258.0,40.4692,40.7528,40.4409,40.7339,23258.0
2021-11-29 13:00:00,43.09,43.17,43.06,43.1,26339.0,40.7244,40.8,40.6961,40.7339,26339.0
2021-11-29 13:30:00,43.12,43.14,42.95,42.97,13568.0,40.7528,40.7717,40.5921,40.611,13568.0
2021-11-29 14:00:00,42.98,42.98,42.83,42.84,25729.0,40.6205,40.6205,40.4787,40.4881,25729.0
2021-11-29 14:30:00,42.91,42.92,42.73,42.82,42987.0,40.5543,40.5637,40.3842,40.4692,42987.0
2021-11-29 15:00:00,42.84,43.05,42.84,43.05,45964.0,40.4881,40.6866,40.4881,40.6866,45964.0
2021-11-29 15:30:00,43.04,43.09,42.95,43.07,107189.0,40.6772,40.7244,40.5921,40.7055,107189.0
2021-11-30 09:30:00,43.16,43.92,43.07,43.82,297618.0,40.7906,41.5089,40.7055,41.4143,297618.0
2021-11-30 10:00:00,43.81,44.21,43.77,44.01,124305.0,41.4049,41.7829,41.3671,41.5939,124305.0
2021-11-30 10:30:00,44.01,44.1,42.63,42.64,191727.0,41.5939,41.679,40.2897,40.2991,191727.0
2021-11-30 11:00:00,42.63,43.01,42.37,42.92,165746.0,40.2897,40.6488,40.0439,40.5637,165746.0
2021-11-30 11:30:00,42.93,42.96,42.41,42.47,100471.0,40.5732,40.6016,40.0817,40.1385,100471.0
2021-11-30 12:00:00,42.47,42.47,42.19,42.3,60172.0,40.1385,40.1385,39.8738,39.9778,60172.0
2021-11-30 12:30:00,42.3,42.49,42.26,42.41,42633.0,39.9778,40.1574,39.94,40.0817,42633.0
2021-11-30 13:00:00,42.42,42.52,42.36,42.48,31958.0,40.0912,40.1857,40.0345,40.1479,31958.0
2021-11-30 13:30:00,42.49,42.71,42.49,42.71,24926.0,40.1574,40.3653,40.1574,40.3653,24926.0
2021-11-30 14:00:00,42.7,42.82,42.6,42.61,34657.0,40.3558,40.4692,40.2613,40.2708,34657.0
2021-11-30 14:30:00,42.62,42.84,42.62,42.84,24506.0,40.2802,40.4881,40.2802,40.4881,24506.0
2021-11-30 15:00:00,42.84,42.85,42.71,42.84,36169.0,40.4881,40.4976,40.3653,40.4881,36169.0
2021-11-30 15:30:00,42.85,43.0,42.65,42.69,152935.0,40.4976,40.6394,40.3086,40.3464,152935.0
2021-12-01 09:30:00,43.09,43.17,42.8,43.14,146210.0,40.7244,40.8,40.4503,40.7717,146210.0
2021-12-01 10:00:00,43.12,43.54,43.07,43.25,69726.0,40.7528,41.1497,40.7055,40.8756,69726.0
2021-12-01 10:30:00,43.23,43.34,43.16,43.19,51626.0,40.8567,40.9607,40.7906,40.8189,51626.0
2021-12-01 11:00:00,43.21,43.24,42.91,42.97,36360.0,40.8378,40.8662,40.5543,40.611,36360.0
2021-12-01 11:30:00,42.96,42.96,42.47,42.56,42337.0,40.6016,40.6016,40.1385,40.2235,42337.0
2021-12-01 12:00:00,42.56,42.73,42.52,42.68,50837.0,40.2235,40.3842,40.1857,40.3369,50837.0
2021-12-01 12:30:00,42.7,42.71,42.49,42.49,27903.0,40.3558,40.3653,40.1574,40.1574,27903.0
2021-12-01 13:00:00,42.48,42.49,42.17,42.28,56604.0,40.1479,40.1574,39.8549,39.9589,56604.0
2021-12-01 13:30:00,42.25,42.26,41.89,42.09,81574.0,39.9305,39.94,39.5903,39.7793,81574.0
2021-12-01 14:00:00,42.12,42.13,41.54,41.64,73268.0,39.8077,39.8171,39.2595,39.354,73268.0
2021-12-01 14:30:00,41.64,41.67,41.45,41.58,52733.0,39.354,39.3824,39.1744,39.2973,52733.0
2021-12-01 15:00:00,41.58,41.61,40.93,41.04,239533.0,39.2973,39.3257,38.683,38.787,239533.0
2021-12-01 15:30:00,41.05,41.29,40.98,41.02,297440.0,38.7964,39.0232,38.7303,38.7681,297440.0
2021-12-02 09:30:00,41.09,41.13,40.42,40.61,247233.0,38.8342,38.872,38.201,38.3806,247233.0
2021-12-02 10:00:00,40.58,40.88,40.39,40.43,120979.0,38.3522,38.6357,38.1726,38.2104,120979.0
2021-12-02 10:30:00,40.43,40.52,39.9,40.13,77672.0,38.2104,38.2955,37.7095,37.9269,77672.0
2021-12-02 11:00:00,40.13,40.47,40.04,40.39,41267.0,37.9269,38.2483,37.8419,38.1726,41267.0
2021-12-02 11:30:00,40.41,40.49,40.07,40.3,52182.0,38.1915,38.2672,37.8702,38.0876,52182.0
2021-12-02 12:00:00,40.3,40.31,40.09,40.28,39509.0,38.0876,38.097,37.8891,38.0687,39509.0
2021-12-02 12:30:00,40.27,40.36,40.11,40.32,24557.0,38.0592,38.1443,37.908,38.1065,24557.0
2021-12-02 13:00:00,40.31,40.34,40.06,40.11,37899.0,38.097,38.1254,37.8608,37.908,37899.0
2021-12-02 13:30:00,40.12,40.37,40.07,40.35,35326.0,37.9175,38.1537,37.8702,38.1348,35326.0
2021-12-02 14:00:00,40.34,40.49,40.33,40.49,22320.0,38.1254,38.2672,38.1159,38.2672,22320.0
2021-12-02 14:30:00,40.47,40.52,40.37,40.45,55769.0,38.2483,38.2955,38.1537,38.2293,55769.0
2021-12-02 15:00:00,40.45,40.67,40.45,40.63,64952.0,38.2293,38.4373,38.2293,38.3995,64952.0
2021-12-02 15:30:00,40.64,40.75,40.57,40.61,179492.0,38.4089,38.5129,38.3428,38.3806,179492.0
2021-12-03 09:30:00,40.61,40.74,40.1,40.14,140006.0,38.3806,38.5034,37.8986,37.9364,140006.0
2021-12-03 10:00:00,40.13,40.38,39.92,40.32,75764.0,37.9269,38.1632,37.7284,38.1065,75764.0
2021-12-03 10:30:00,40.29,40.31,39.78,40.03,57731.0,38.0781,38.097,37.5961,37.8324,57731.0
2021-12-03 11:00:00,40.01,40.39,39.92,40.38,43771.0,37.8135,38.1726,37.7284,38.1632,43771.0
2021-12-03 11:30:00,40.45,40.46,40.1,40.22,42135.0,38.2293,38.2388,37.8986,38.012,42135.0
2021-12-03 12:00:00,40.2,40.27,40.07,40.25,31154.0,37.9931,38.0592,37.8702,38.0403,31154.0
2021-12-03 12:30:00,40.27,40.48,40.24,40.27,15331.0,38.0592,38.2577,38.0309,38.0592,15331.0
2021-12-03 13:00:00,40.26,40.68,40.23,40.6,36824.0,38.0498,38.4467,38.0214,38.3711,36824.0
2021-12-03 13:30:00,40.59,40.66,40.5,40.53,33146.0,38.3617,38.4278,38.2766,38.305,33146.0
2021-12-03 14:00:00,40.51,40.66,40.33,40.66,22614.0,38.2861,38.4278,38.1159,38.4278,22614.0
2021-12-03 14:30:00,40.67,40.67,40.41,40.45,37956.0,38.4373,38.4373,38.1915,38.2293,37956.0
2021-12-03 15:00:00,40.46,40.62,40.38,40.55,74170.0,38.2388,38.39,38.1632,38.3239,74170.0
2021-12-03 15:30:00,40.57,40.66,40.49,40.64,204416.0,38.3428,38.4278,38.2672,38.4089,204416.0
2021-12-06 09:30:00,40.38,40.77,39.99,40.71,158060.0,38.1632,38.5318,37.7946,38.4751,158060.0
2021-12-06 10:00:00,40.73,41.05,40.73,40.91,91934.0,38.494,38.7964,38.494,38.6641,91934.0
2021-12-06 10:30:00,40.92,41.07,40.62,40.71,60339.0,38.6735,38.8153,38.39,38.4751,60339.0
2021-12-06 11:00:00,40.73,40.81,40.61,40.7,58380.0,38.494,38.5696,38.3806,38.4656,58380.0
2021-12-06 11:30:00,40.69,40.9,40.68,40.82,64807.0,38.4562,38.6546,38.4467,38.579,64807.0
2021-12-06 12:00:00,40.87,40.95,40.77,40.77,24157.0,38.6263,38.7019,38.5318,38.5318,24157.0
2021-12-06 12:30:00,40.77,40.95,40.76,40.95,35150.0,38.5318,38.7019,38.5223,38.7019,35150.0
2021-12-06 13:00:00,40.95,40.95,40.84,40.85,21435.0,38.7019,38.7019,38.5979,38.6074,21435.0
2021-12-06 13:30:00,40.84,40.93,40.82,40.89,20450.0,38.5979,38.683,38.579,38.6452,20450.0
2021-12-06 14:00:00,40.94,41.08,40.89,41.08,42038.0,38.6924,38.8248,38.6452,38.8248,42038.0
2021-12-06 14:30:00,41.07,41.07,40.8,40.88,24057.0,38.8153,38.8153,38.5601,38.6357,24057.0
2021-12-06 15:00:00,40.89,41.02,40.86,41.01,41277.0,38.6452,38.7681,38.6168,38.7586,41277.0
2021-12-06 15:30:00,41.02,41.11,40.91,41.06,210894.0,38.7681,38.8531,38.6641,38.8059,210894.0
2021-12-07 09:30:00,41.12,41.87,41.12,41.6,197220.0,38.8626,39.5714,38.8626,39.3162,197220.0
2021-12-07 10:00:00,41.58,41.74,41.48,41.73,86381.0,39.2973,39.4485,39.2028,39.4391,86381.0
2021-12-07 10:30:00,41.73,41.87,41.72,41.76,53638.0,39.4391,39.5714,39.4296,39.4674,53638.0
2021-12-07 11:00:00,41.79,41.91,41.73,41.88,31942.0,39.4958,39.6092,39.4391,39.5808,31942.0
2021-12-07 11:30:00,41.86,42.08,41.86,41.97,59898.0,39.5619,39.7699,39.5619,39.6659,59898.0
2021-12-07 12:00:00,41.98,42.05,41.87,41.91,32675.0,39.6754,39.7415,39.5714,39.6092,32675.0
2021-12-07 12:30:00,41.92,41.97,41.81,41.82,21135.0,39.6186,39.6659,39.5147,39.5241,21135.0
2021-12-07 13:00:00,41.83,41.84,41.55,41.6,28858.0,39.5336,39.543,39.269,39.3162,28858.0
2021-12-07 13:30:00,41.62,41.71,41.57,41.7,33491.0,39.3351,39.4202,39.2879,39.4107,33491.0
2021-12-07 14:00:00,41.74,41.83,41.66,41.81,19325.0,39.4485,39.5336,39.3729,39.5147,19325.0
2021-12-07 14:30:00,41.81,41.83,41.72,41.82,24012.0,39.5147,39.5336,39.4296,39.5241,24012.0
2021-12-07 15:00:00,41.84,41.89,41.78,41.79,68681.0,39.543,39.5903,39.4863,39.4958,68681.0
2021-12-07 15:30:00,41.78,41.81,41.69,41.75,188042.0,39.4863,39.5147,39.4013,39.458,188042.0
2021-12-08 09:30:00,41.65,42.03,41.5,41.98,108918.0,39.3635,39.7226,39.2217,39.6754,108918.0
2021-12-08 10:00:00,41.99,42.11,41.79,41.8,68236.0,39.6848,39.7982,39.4958,39.5052,68236.0
2021-12-08 10:30:00,41.82,41.92,41.65,41.79,24168.0,39.5241,39.6186,39.3635,39.4958,24168.0
2021-12-08 11:00:00,41.8,41.84,41.62,41.62,49417.0,39.5052,39.543,39.3351,39.3351,49417.0
2021-12-08 11:30:00,41.62,41.73,41.6,41.69,39002.0,39.3351,39.4391,39.3162,39.4013,39002.0
2021-12-08 12:00:00,41.7,41.77,41.7,41.72,22356.0,39.4107,39.4769,39.4107,39.4296,22356.0
2021-12-08 12:30:00,41.71,41.76,41.7,41.73,34649.0,39.4202,39.4674,39.4107,39.4391,34649.0
2021-12-08 13:00:00,41.74,41.79,41.69,41.76,35814.0,39.4485,39.4958,39.4013,39.4674,35814.0
2021-12-08 13:30:00,41.75,41.78,41.7,41.72,22557.0,39.458,39.4863,39.4107,39.4296,22557.0
2021-12-08 14:00:00,41.72,41.88,41.72,41.87,34798.0,39.4296,39.5808,39.4296,39.5714,34798.0
2021-12-08 14:30:00,41.86,41.93,41.84,41.89,25296.0,39.5619,39.6281,39.543,39.5903,25296.0
2021-12-08 15:00:00,41.9,42.04,41.9,41.98,42501.0,39.5997,39.7321,39.5997,39.6754,42501.0
2021-12-08 15:30:00,41.98,42.03,41.93,41.93,76452.0,39.6754,39.7226,39.6281,39.6281,76452.0
2021-12-09 09:30:00,41.67,41.69,40.78,41.12,171480.0,39.3824,39.4013,38.5412,38.8626,171480.0
2021-12-09 10:00:00,41.13,41.18,40.94,40.94,58567.0,38.872,38.9193,38.6924,38.6924,58567.0
2021-12-09 10:30:00,40.94,41.08,40.9,41.05,46053.0,38.6924,38.8248,38.6546,38.7964,46053.0
2021-12-09 11:00:00,41.05,41.11,40.84,40.86,36610.0,38.7964,38.8531,38.5979,38.6168,36610.0
2021-12-09 11:30:00,40.85,40.9,40.61,40.61,49573.0,38.6074,38.6546,38.3806,38.3806,49573.0
2021-12-09 12:00:00,40.63,40.72,40.59,40.68,33228.0,38.3995,38.4845,38.3617,38.4467,33228.0
2021-12-09 12:30:00,40.68,40.78,40.65,40.69,31933.0,38.4467,38.5412,38.4184,38.4562,31933.0
2021-12-09 13:00:00,40.7,40.74,40.62,40.64,40208.0,38.4656,38.5034,38.39,38.4089,40208.0
2021-12-09 13:30:00,40.64,40.81,40.64,40.81,27087.0,38.4089,38.5696,38.4089,38.5696,27087.0
2021-12-09 14:00:00,40.8,40.83,40.67,40.71,43131.0,38.5601,38.5885,38.4373,38.4751,43131.0
2021-12-09 14:30:00,40.71,40.76,40.65,40.65,24101.0,38.4751,38.5223,38.4184,38.4184,24101.0
2021-12-09 15:00:00,40.65,40.78,40.62,40.77,46768.0,38.4184,38.5412,38.39,38.5318,46768.0
2021-12-09 15:30:00,40.77,40.81,40.67,40.74,194432.0,38.5318,38.5696,38.4373,38.5034,194432.0
2021-12-10 09:30:00,41.21,41.25,40.54,40.66,168262.0,38.9476,38.9854,38.3144,38.4278,168262.0
2021-12-10 10:00:00,40.66,40.86,40.43,40.85,70848.0,38.4278,38.6168,38.2104,38.6074,70848.0
2021-12-10 10:30:00,40.83,40.95,40.74,40.84,48174.0,38.5885,38.7019,38.5034,38.5979,48174.0
2021-12-10 11:00:00,40.84,40.89,40.7,40.88,37014.0,38.5979,38.6452,38.4656,38.6357,37014.0
2021-12-10 11:30:00,40.88,40.96,40.73,40.83,28379.0,38.6357,38.7114,38.494,38.5885,28379.0
2021-12-10 12:00:00,40.84,40.88,40.75,40.84,21361.0,38.5979,38.6357,38.5129,38.5979,21361.0
2021-12-10 12:30:00,40.83,40.89,40.76,40.84,12801.0,38.5885,38.6452,38.5223,38.5979,12801.0
2021-12-10 13:00:00,40.82,40.85,40.76,40.84,22609.0,38.579,38.6074,38.5223,38.5979,22609.0
2021-12-10 13:30:00,40.83,40.83,40.76,40.76,15930.0,38.5885,38.5885,38.5223,38.5223,15930.0
2021-12-10 14:00:00,40.77,40.79,40.66,40.69,16281.0,38.5318,38.5507,38.4278,38.4562,16281.0
2021-12-10 14:30:00,40.69,40.84,40.69,40.76,30854.0,38.4562,38.5979,38.4562,38.5223,30854.0
2021-12-10 15:00:00,40.75,40.75,40.56,40.57,47351.0,38.5129,38.5129,38.3333,38.3428,47351.0
2021-12-10 15:30:00,40.57,40.64,40.54,40.59,90689.0,38.3428,38.4089,38.3144,38.3617,90689.0
2021-12-13 09:30:00,40.81,41.04,40.48,41.02,112698.0,38.5696,38.787,38.2577,38.7681,112698.0
2021-12-13 10:00:00,41.04,41.13,40.66,40.74,49365.0,38.787,38.872,38.4278,38.5034,49365.0
2021-12-13 10:30:00,40.79,40.83,40.62,40.73,22760.0,38.5507,38.5885,38.39,38.494,22760.0
2021-12-13 11:00:00,40.74,40.74,40.49,40.52,23587.0,38.5034,38.5034,38.2672,38.2955,23587.0
2021-12-13 11:30:00,40.53,40.58,40.32,40.34,27127.0,38.305,38.3522,38.1065,38.1254,27127.0
2021-12-13 12:00:00,40.33,40.45,40.33,40.45,26271.0,38.1159,38.2293,38.1159,38.2293,26271.0
2021-12-13 12:30:00,40.45,40.52,40.43,40.48,20481.0,38.2293,38.2955,38.2104,38.2577,20481.0
2021-12-13 13:00:00,40.46,40.5,40.37,40.4,16017.0,38.2388,38.2766,38.1537,38.1821,16017.0
2021-12-13 13:30:00,40.4,40.4,40.33,40.4,20598.0,38.1821,38.1821,38.1159,38.1821,20598.0
2021-12-13 14:00:00,40.38,40.51,40.37,40.51,15746.0,38.1632,38.2861,38.1537,38.2861,15746.0
2021-12-13 14:30:00,40.51,40.6,40.47,40.58,18748.0,38.2861,38.3711,38.2483,38.3522,18748.0
2021-12-13 15:00:00,40.59,40.67,40.58,40.67,38002.0,38.3617,38.4373,38.3522,38.4373,38002.0
2021-12-13 15:30:00,40.66,40.7,40.45,40.47,84420.0,38.4278,38.4656,38.2293,38.2483,84420.0
2021-12-14 09:30:00,39.58,40.32,39.47,40.21,211779.0,37.4071,38.1065,37.3031,38.0025,211779.0
2021-12-14 10:00:00,40.21,40.27,39.63,39.84,99681.0,38.0025,38.0592,37.4544,37.6528,99681.0
2021-12-14 10:30:00,39.82,40.02,39.77,39.98,62045.0,37.6339,37.823,37.5867,37.7852,62045.0
2021-12-14 11:00:00,39.97,40.06,39.74,39.75,31006.0,37.7757,37.8608,37.5583,37.5678,31006.0
2021-12-14 11:30:00,39.75,39.81,39.65,39.81,30742.0,37.5678,37.6245,37.4733,37.6245,30742.0
2021-12-14 12:00:00,39.81,39.83,39.72,39.8,34215.0,37.6245,37.6434,37.5394,37.615,34215.0
2021-12-14 12:30:00,39.81,39.81,39.65,39.72,22372.0,37.6245,37.6245,37.4733,37.5394,22372.0
2021-12-14 13:00:00,39.71,39.78,39.65,39.67,23496.0,37.53,37.5961,37.4733,37.4922,23496.0
2021-12-14 13:30:00,39.69,39.71,39.57,39.59,15753.0,37.5111,37.53,37.3977,37.4166,15753.0
2021-12-14 14:00:00,39.6,39.93,39.6,39.91,26694.0,37.426,37.7379,37.426,37.719,26694.0
2021-12-14 14:30:00,39.92,39.97,39.85,39.87,29016.0,37.7284,37.7757,37.6623,37.6812,29016.0
2021-12-14 15:00:00,39.86,39.89,39.72,39.84,19351.0,37.6717,37.7001,37.5394,37.6528,19351.0
2021-12-14 15:30:00,39.83,39.83,39.52,39.57,77761.0,37.6434,37.6434,37.3504,37.3977,77761.0
2021-12-15 09:30:00,39.38,39.38,38.85,38.91,228352.0,37.2181,37.2181,36.7172,36.7739,228352.0
2021-12-15 10:00:00,38.89,38.95,38.48,38.53,87969.0,36.755,36.8117,36.3675,36.4148,87969.0
2021-12-15 10:30:00,38.52,38.61,38.17,38.19,232695.0,36.4053,36.4904,36.0745,36.0934,232695.0
2021-12-15 11:00:00,38.19,38.4,38.18,38.23,126855.0,36.0934,36.2919,36.084,36.1312,126855.0
2021-12-15 11:30:00,38.23,38.28,38.11,38.2,77466.0,36.1312,36.1785,36.0178,36.1029,77466.0
2021-12-15 12:00:00,38.2,38.29,38.05,38.18,60534.0,36.1029,36.1879,35.9611,36.084,60534.0
2021-12-15 12:30:00,38.19,38.25,38.12,38.22,54357.0,36.0934,36.1501,36.0273,36.1218,54357.0
2021-12-15 13:00:00,38.2,38.21,38.13,38.17,84426.0,36.1029,36.1123,36.0367,36.0745,84426.0
2021-12-15 13:30:00,38.15,38.28,38.05,38.27,106285.0,36.0556,36.1785,35.9611,36.169,106285.0
2021-12-15 14:00:00,38.26,38.64,37.86,38.35,329102.0,36.1596,36.5187,35.7815,36.2446,329102.0
2021-12-15 14:30:00,38.34,38.7,38.17,38.47,224994.0,36.2352,36.5754,36.0745,36.358,224994.0
2021-12-15 15:00:00,38.47,38.95,38.44,38.94,330299.0,36.358,36.8117,36.3297,36.8022,330299.0
2021-12-15 15:30:00,38.95,39.26,38.72,38.95,579392.0,36.8117,37.1047,36.5943,36.8117,579392.0
2021-12-16 09:30:00,39.74,40.68,39.73,40.35,388297.0,37.5583,38.4467,37.5489,38.1348,388297.0
2021-12-16 10:00:00,40.37,40.63,40.2,40.56,198834.0,38.1537,38.3995,37.9931,38.3333,198834.0
2021-12-16 10:30:00,40.55,40.83,40.49,40.76,80051.0,38.3239,38.5885,38.2672,38.5223,80051.0
2021-12-16 11:00:00,40.77,40.9,40.55,40.87,77408.0,38.5318,38.6546,38.3239,38.6263,77408.0
2021-12-16 11:30:00,40.87,40.93,40.72,40.87,65245.0,38.6263,38.683,38.4845,38.6263,65245.0
2021-12-16 12:00:00,40.87,40.93,40.77,40.77,66390.0,38.6263,38.683,38.5318,38.5318,66390.0
2021-12-16 12:30:00,40.79,40.85,40.66,40.71,78197.0,38.5507,38.6074,38.4278,38.4751,78197.0
2021-12-16 13:00:00,40.72,40.84,40.71,40.71,59838.0,38.4845,38.5979,38.4751,38.4751,59838.0
2021-12-16 13:30:00,40.66,40.66,40.46,40.48,36110.0,38.4278,38.4278,38.2388,38.2577,36110.0
2021-12-16 14:00:00,40.49,40.58,40.35,40.49,41311.0,38.2672,38.3522,38.1348,38.2672,41311.0
2021-12-16 14:30:00,40.5,40.65,40.47,40.61,64016.0,38.2766,38.4184,38.2483,38.3806,64016.0
2021-12-16 15:00:00,40.6,40.72,40.59,40.7,115243.0,38.3711,38.4845,38.3617,38.4656,115243.0
2021-12-16 15:30:00,40.7,40.98,40.65,40.9,267687.0,38.4656,38.7303,38.4184,38.6546,267687.0
2021-12-17 09:30:00,41.06,41.31,40.76,41.1,297216.0,38.8059,39.0421,38.5223,38.8437,297216.0
2021-12-17 10:00:00,41.12,41.44,41.12,41.27,120765.0,38.8626,39.165,38.8626,39.0043,120765.0
2021-12-17 10:30:00,41.32,41.41,40.95,41.08,80700.0,39.0516,39.1366,38.7019,38.8248,80700.0
2021-12-17 11:00:00,41.07,41.11,40.87,41.03,48214.0,38.8153,38.8531,38.6263,38.7775,48214.0
2021-12-17 11:30:00,41.03,41.17,40.98,41.15,55868.0,38.7775,38.9098,38.7303,38.8909,55868.0
2021-12-17 12:00:00,41.13,41.13,40.94,40.97,37148.0,38.872,38.872,38.6924,38.7208,37148.0
2021-12-17 12:30:00,40.97,41.04,40.91,41.01,53573.0,38.7208,38.787,38.6641,38.7586,53573.0
2021-12-17 13:00:00,41.0,41.04,40.91,40.95,28800.0,38.7492,38.787,38.6641,38.7019,28800.0
2021-12-17 13:30:00,40.94,40.94,40.77,40.87,28679.0,38.6924,38.6924,38.5318,38.6263,28679.0
2021-12-17 14:00:00,40.88,40.88,40.72,40.77,30843.0,38.6357,38.6357,38.4845,38.5318,30843.0
2021-12-17 14:30:00,40.79,40.86,40.75,40.75,19610.0,38.5507,38.6168,38.5129,38.5129,19610.0
2021-12-17 15:00:00,40.75,40.76,40.47,40.61,39536.0,38.5129,38.5223,38.2483,38.3806,39536.0
2021-12-17 15:30:00,40.61,40.68,40.47,40.5,167992.0,38.3806,38.4467,38.2483,38.2766,167992.0
2021-12-20 09:30:00,39.7,39.76,39.1,39.21,309440.0,38.222,38.2798,37.6443,37.7502,309440.0
2021-12-20 10:00:00,39.23,39.62,39.2,39.31,80731.0,37.7695,38.145,37.7406,37.8465,80731.0
2021-12-20 10:30:00,39.29,39.38,39.15,39.24,36085.0,37.8273,37.9139,37.6925,37.7791,36085.0
2021-12-20 11:00:00,39.2,39.41,39.17,39.26,32213.0,37.7406,37.9428,37.7117,37.7984,32213.0
2021-12-20 11:30:00,39.27,39.32,39.13,39.25,39038.0,37.808,37.8561,37.6732,37.7888,39038.0
2021-12-20 12:00:00,39.26,39.46,39.21,39.45,35446.0,37.7984,37.9909,37.7502,37.9813,35446.0
2021-12-20 12:30:00,39.46,39.54,39.46,39.53,9772.0,37.9909,38.068,37.9909,38.0583,9772.0
2021-12-20 13:00:00,39.54,39.69,39.51,39.69,18684.0,38.068,38.2124,38.0391,38.2124,18684.0
2021-12-20 13:30:00,39.68,39.79,39.65,39.7,20245.0,38.2027,38.3086,38.1739,38.222,20245.0
2021-12-20 14:00:00,39.68,39.72,39.55,39.62,26953.0,38.2027,38.2413,38.0776,38.145,26953.0
2021-12-20 14:30:00,39.65,39.75,39.59,39.62,35949.0,38.1739,38.2701,38.1161,38.145,35949.0
2021-12-20 15:00:00,39.65,39.79,39.59,39.79,18322.0,38.1739,38.3086,38.1161,38.3086,18322.0
2021-12-20 15:30:00,39.8,39.9,39.71,39.87,260446.0,38.3183,38.4146,38.2316,38.3857,260446.0
2021-12-21 09:30:00,40.38,40.47,40.11,40.17,107555.0,38.8767,38.9633,38.6167,38.6745,107555.0
2021-12-21 10:00:00,40.21,40.35,39.98,40.04,57309.0,38.713,38.8478,38.4916,38.5493,57309.0
2021-12-21 10:30:00,40.02,40.07,39.89,39.91,53586.0,38.5301,38.5782,38.4049,38.4242,53586.0
2021-12-21 11:00:00,39.91,40.17,39.91,40.07,33040.0,38.4242,38.6745,38.4242,38.5782,33040.0
2021-12-21 11:30:00,40.06,40.21,40.03,40.21,17131.0,38.5686,38.713,38.5397,38.713,17131.0
2021-12-21 12:00:00,40.23,40.27,40.17,40.2,19929.0,38.7323,38.7708,38.6745,38.7034,19929.0
2021-12-21 12:30:00,40.2,40.25,40.17,40.24,17584.0,38.7034,38.7515,38.6745,38.7419,17584.0
2021-12-21 13:00:00,40.24,40.38,40.23,40.38,36348.0,38.7419,38.8767,38.7323,38.8767,36348.0
2021-12-21 13:30:00,40.39,40.46,40.39,40.45,21359.0,38.8863,38.9537,38.8863,38.9441,21359.0
2021-12-21 14:00:00,40.45,40.49,40.4,40.46,17847.0,38.9441,38.9826,38.8959,38.9537,17847.0
2021-12-21 14:30:00,40.47,40.59,40.47,40.55,21632.0,38.9633,39.0789,38.9633,39.0404,21632.0
2021-12-21 15:00:00,40.55,40.57,40.38,40.4,28299.0,39.0404,39.0596,38.8767,38.8959,28299.0
2021-12-21 15:30:00,40.39,40.49,40.39,40.43,82388.0,38.8863,38.9826,38.8863,38.9248,82388.0
2021-12-22 09:30:00,40.65,40.77,40.14,40.16,177456.0,39.1366,39.2522,38.6456,38.6649,177456.0
2021-12-22 10:00:00,40.2,40.44,40.2,40.35,59204.0,38.7034,38.9344,38.7034,38.8478,59204.0
2021-12-22 10:30:00,40.36,40.69,40.33,40.69,26429.0,38.8574,39.1751,38.8285,39.1751,26429.0
2021-12-22 11:00:00,40.7,40.82,40.69,40.82,54582.0,39.1848,39.3003,39.1751,39.3003,54582.0
2021-12-22 11:30:00,40.79,40.79,40.62,40.72,24104.0,39.2714,39.2714,39.1077,39.204,24104.0
2021-12-22 12:00:00,40.73,40.73,40.65,40.67,11121.0,39.2137,39.2137,39.1366,39.1559,11121.0
2021-12-22 12:30:00,40.67,40.71,40.65,40.68,12469.0,39.1559,39.1944,39.1366,39.1655,12469.0
2021-12-22 13:00:00,40.67,40.72,40.64,40.7,31205.0,39.1559,39.204,39.127,39.1848,31205.0
2021-12-22 13:30:00,40.71,40.84,40.71,40.81,24212.0,39.1944,39.3196,39.1944,39.2907,24212.0
2021-12-22 14:00:00,40.8,40.83,40.75,40.79,23756.0,39.281,39.3099,39.2329,39.2714,23756.0
2021-12-22 14:30:00,40.8,41.0,40.8,41.0,29923.0,39.281,39.4736,39.281,39.4736,29923.0
2021-12-22 15:00:00,41.0,41.13,41.0,41.09,81495.0,39.4736,39.5988,39.4736,39.5602,81495.0
2021-12-22 15:30:00,41.09,41.34,41.09,41.29,242621.0,39.5602,39.8009,39.5602,39.7528,242621.0
2021-12-23 09:30:00,41.43,41.43,40.87,41.24,179536.0,39.8876,39.8876,39.3484,39.7047,179536.0
2021-12-23 10:00:00,41.25,41.55,41.12,41.43,55053.0,39.7143,40.0031,39.5891,39.8876,55053.0
2021-12-23 10:30:00,41.44,41.58,41.43,41.55,21207.0,39.8972,40.032,39.8876,40.0031,21207.0
2021-12-23 11:00:00,41.58,41.6,41.49,41.54,24891.0,40.032,40.0513,39.9454,39.9935,24891.0
2021-12-23 11:30:00,41.53,41.53,41.46,41.51,20679.0,39.9839,39.9839,39.9165,39.9646,20679.0
2021-12-23 12:00:00,41.5,41.62,41.46,41.62,21883.0,39.955,40.0705,39.9165,40.0705,21883.0
2021-12-23 12:30:00,41.62,41.65,41.57,41.63,11659.0,40.0705,40.0994,40.0224,40.0801,11659.0
2021-12-23 13:00:00,41.63,41.74,41.63,41.74,14106.0,40.0801,40.186,40.0801,40.186,14106.0
2021-12-23 13:30:00,41.73,41.73,41.63,41.64,12274.0,40.1764,40.1764,40.0801,40.0898,12274.0
2021-12-23 14:00:00,41.66,41.67,41.56,41.57,18040.0,40.109,40.1187,40.0128,40.0224,18040.0
2021-12-23 14:30:00,41.56,41.63,41.55,41.61,19187.0,40.0128,40.0801,40.0031,40.0609,19187.0
2021-12-23 15:00:00,41.62,41.63,41.47,41.49,48411.0,40.0705,40.0801,39.9261,39.9454,48411.0
2021-12-23 15:30:00,41.48,41.65,41.45,41.63,116480.0,39.9357,40.0994,39.9068,40.0801,116480.0
2021-12-27 09:30:00,41.62,41.71,41.3,41.57,158588.0,40.0705,40.1572,39.7624,40.0224,158588.0
2021-12-27 10:00:00,41.56,41.83,41.54,41.74,34732.0,40.0128,40.2727,39.9935,40.186,34732.0
2021-12-27 10:30:00,41.73,41.91,41.73,41.89,28850.0,40.1764,40.3497,40.1764,40.3305,28850.0
2021-12-27 11:00:00,41.91,41.94,41.71,41.76,24932.0,40.3497,40.3786,40.1572,40.2053,24932.0
2021-12-27 11:30:00,41.76,41.76,41.61,41.66,19013.0,40.2053,40.2053,40.0609,40.109,19013.0
2021-12-27 12:00:00,41.66,41.66,41.51,41.59,15672.0,40.109,40.109,39.9646,40.0416,15672.0
2021-12-27 12:30:00,41.59,41.59,41.43,41.47,21568.0,40.0416,40.0416,39.8876,39.9261,21568.0
2021-12-27 13:00:00,41.48,41.48,41.42,41.46,19078.0,39.9357,39.9357,39.878,39.9165,19078.0
2021-12-27 13:30:00,41.48,41.52,41.46,41.49,15882.0,39.9357,39.9742,39.9165,39.9454,15882.0
2021-12-27 14:00:00,41.49,41.5,41.45,41.49,7060.0,39.9454,39.955,39.9068,39.9454,7060.0
2021-12-27 14:30:00,41.51,41.56,41.49,41.55,6516.0,39.9646,40.0128,39.9454,40.0031,6516.0
2021-12-27 15:00:00,41.56,41.56,41.44,41.44,13632.0,40.0128,40.0128,39.8972,39.8972,13632.0
2021-12-27 15:30:00,41.44,41.55,41.43,41.51,57516.0,39.8972,40.0031,39.8876,39.9646,57516.0
2021-12-28 09:30:00,41.57,42.05,41.48,41.87,116183.0,40.0224,40.4845,39.9357,40.3112,116183.0
2021-12-28 10:00:00,41.85,42.03,41.85,41.99,71410.0,40.292,40.4653,40.292,40.4267,71410.0
2021-12-28 10:30:00,42.0,42.01,41.62,41.62,27950.0,40.4364,40.446,40.0705,40.0705,27950.0
2021-12-28 11:00:00,41.61,41.67,41.55,41.64,18145.0,40.0609,40.1187,40.0031,40.0898,18145.0
2021-12-28 11:30:00,41.61,41.61,41.48,41.58,13870.0,40.0609,40.0609,39.9357,40.032,13870.0
2021-12-28 12:00:00,41.57,41.62,41.56,41.56,5011.0,40.0224,40.0705,40.0128,40.0128,5011.0
2021-12-28 12:30:00,41.52,41.52,41.42,41.42,27474.0,39.9742,39.9742,39.878,39.878,27474.0
2021-12-28 13:00:00,41.42,41.54,41.37,41.53,67623.0,39.878,39.9935,39.8298,39.9839,67623.0
2021-12-28 13:30:00,41.52,41.52,41.26,41.29,41942.0,39.9742,39.9742,39.7239,39.7528,41942.0
2021-12-28 14:00:00,41.3,41.34,41.19,41.3,47287.0,39.7624,39.8009,39.6565,39.7624,47287.0
2021-12-28 14:30:00,41.29,41.32,41.21,41.23,26408.0,39.7528,39.7817,39.6758,39.695,26408.0
2021-12-28 15:00:00,41.24,41.27,41.17,41.26,27728.0,39.7047,39.7335,39.6373,39.7239,27728.0
2021-12-28 15:30:00,41.27,41.33,41.02,41.04,131838.0,39.7335,39.7913,39.4929,39.5121,131838.0
2021-12-29 09:30:00,40.73,41.16,40.61,40.82,124554.0,39.2137,39.6276,39.0981,39.3003,124554.0
2021-12-29 10:00:00,40.82,41.32,40.79,41.09,43174.0,39.3003,39.7817,39.2714,39.5602,43174.0
2021-12-29 10:30:00,41.1,41.3,41.09,41.25,19986.0,39.5699,39.7624,39.5602,39.7143,19986.0
2021-12-29 11:00:00,41.25,41.47,41.25,41.34,27240.0,39.7143,39.9261,39.7143,39.8009,27240.0
2021-12-29 11:30:00,41.33,41.33,41.12,41.18,23919.0,39.7913,39.7913,39.5891,39.6469,23919.0
2021-12-29 12:00:00,41.19,41.24,41.16,41.23,10434.0,39.6565,39.7047,39.6276,39.695,10434.0
2021-12-29 12:30:00,41.24,41.32,41.23,41.31,16932.0,39.7047,39.7817,39.695,39.7721,16932.0
2021-12-29 13:00:00,41.31,41.32,41.18,41.25,20779.0,39.7721,39.7817,39.6469,39.7143,20779.0
2021-12-29 13:30:00,41.25,41.25,41.2,41.23,7222.0,39.7143,39.7143,39.6662,39.695,7222.0
2021-12-29 14:00:00,41.24,41.25,41.09,41.11,12794.0,39.7047,39.7143,39.5602,39.5795,12794.0
2021-12-29 14:30:00,41.12,41.13,41.09,41.1,10303.0,39.5891,39.5988,39.5602,39.5699,10303.0
2021-12-29 15:00:00,41.09,41.09,40.98,40.99,14515.0,39.5602,39.5602,39.4543,39.464,14515.0
2021-12-29 15:30:00,40.99,41.01,40.95,40.99,42736.0,39.464,39.4832,39.4255,39.464,42736.0
2021-12-30 09:30:00,40.93,41.6,40.91,41.35,82029.0,39.4062,40.0513,39.3869,39.8106,82029.0
2021-12-30 10:00:00,41.34,41.56,41.34,41.36,56308.0,39.8009,40.0128,39.8009,39.8202,56308.0
2021-12-30 10:30:00,41.38,41.43,41.18,41.25,60634.0,39.8395,39.8876,39.6469,39.7143,60634.0
2021-12-30 11:00:00,41.23,41.38,41.2,41.29,20598.0,39.695,39.8395,39.6662,39.7528,20598.0
2021-12-30 11:30:00,41.31,41.41,41.29,41.4,14082.0,39.7721,39.8683,39.7528,39.8587,14082.0
2021-12-30 12:00:00,41.4,41.41,41.31,41.32,10364.0,39.8587,39.8683,39.7721,39.7817,10364.0
2021-12-30 12:30:00,41.32,41.32,41.26,41.31,7410.0,39.7817,39.7817,39.7239,39.7721,7410.0
2021-12-30 13:00:00,41.28,41.31,41.21,41.21,14037.0,39.7432,39.7721,39.6758,39.6758,14037.0
2021-12-30 13:30:00,41.22,41.34,41.22,41.32,7561.0,39.6854,39.8009,39.6854,39.7817,7561.0
2021-12-30 14:00:00,41.29,41.34,41.24,41.33,12023.0,39.7528,39.8009,39.7047,39.7913,12023.0
2021-12-30 14:30:00,41.34,41.43,41.32,41.42,48218.0,39.8009,39.8876,39.7817,39.878,48218.0
2021-12-30 15:00:00,41.42,41.5,41.42,41.45,51027.0,39.878,39.955,39.878,39.9068,51027.0
2021-12-30 15:30:00,41.45,41.59,41.45,41.53,170914.0,39.9068,40.0416,39.9068,39.9839,170914.0
2021-12-31 09:30:00,41.77,42.0,41.68,41.81,149392.0,40.2149,40.4364,40.1283,40.2534,149392.0
2021-12-31 10:00:00,41.84,41.84,41.55,41.62,23272.0,40.2823,40.2823,40.0031,40.0705,23272.0
2021-12-31 10:30:00,41.63,41.65,41.51,41.63,54563.0,40.0801,40.0994,39.9646,40.0801,54563.0
2021-12-31 11:00:00,41.65,41.67,41.48,41.53,32824.0,40.0994,40.1187,39.9357,39.9839,32824.0
2021-12-31 11:30:00,41.55,41.59,41.52,41.55,26587.0,40.0031,40.0416,39.9742,40.0031,26587.0
2021-12-31 12:00:00,41.54,41.6,41.51,41.6,11208.0,39.9935,40.0513,39.9646,40.0513,11208.0
2021-12-31 12:30:00,41.6,41.73,41.56,41.7,26481.0,40.0513,40.1764,40.0128,40.1475,26481.0
2021-12-31 13:00:00,41.7,41.8,41.65,41.79,27915.0,40.1475,40.2438,40.0994,40.2342,27915.0
2021-12-31 13:30:00,41.78,41.87,41.77,41.86,13687.0,40.2246,40.3112,40.2149,40.3016,13687.0
2021-12-31 14:00:00,41.87,41.87,41.77,41.8,11526.0,40.3112,40.3112,40.2149,40.2438,11526.0
2021-12-31 14:30:00,41.79,41.87,41.79,41.86,47023.0,40.2342,40.3112,40.2342,40.3016,47023.0
2021-12-31 15:00:00,41.86,41.91,41.84,41.91,20780.0,40.3016,40.3497,40.2823,40.3497,20780.0
2021-12-31 15:30:00,41.92,41.94,41.81,41.91,73929.0,40.3593,40.3786,40.2534,40.3497,73929.0
2022-01-03 09:30:00,41.27,41.41,40.97,41.14,206592.0,39.7335,39.8683,39.4447,39.6084,206592.0
2022-01-03 10:00:00,41.13,41.49,40.95,41.38,108986.0,39.5988,39.9454,39.4255,39.8395,108986.0
2022-01-03 10:30:00,41.36,41.42,41.17,41.17,51419.0,39.8202,39.878,39.6373,39.6373,51419.0
2022-01-03 11:00:00,41.16,41.22,41.03,41.06,45992.0,39.6276,39.6854,39.5025,39.5314,45992.0
2022-01-03 11:30:00,41.07,41.07,40.95,41.0,35154.0,39.541,39.541,39.4255,39.4736,35154.0
2022-01-03 12:00:00,41.03,41.04,40.97,41.02,40945.0,39.5025,39.5121,39.4447,39.4929,40945.0
2022-01-03 12:30:00,41.02,41.12,41.0,41.1,21462.0,39.4929,39.5891,39.4736,39.5699,21462.0
2022-01-03 13:00:00,41.09,41.14,41.08,41.12,32491.0,39.5602,39.6084,39.5506,39.5891,32491.0
2022-01-03 13:30:00,41.13,41.22,41.1,41.22,20991.0,39.5988,39.6854,39.5699,39.6854,20991.0
2022-01-03 14:00:00,41.22,41.26,41.16,41.22,27671.0,39.6854,39.7239,39.6276,39.6854,27671.0
2022-01-03 14:30:00,41.22,41.27,41.16,41.17,20903.0,39.6854,39.7335,39.6276,39.6373,20903.0
2022-01-03 15:00:00,41.17,41.19,41.12,41.16,35629.0,39.6373,39.6565,39.5891,39.6276,35629.0
2022-01-03 15:30:00,41.17,41.17,41.01,41.03,183509.0,39.6373,39.6373,39.4832,39.5025,183509.0
2022-01-04 09:30:00,41.34,41.51,41.13,41.47,136516.0,39.8009,39.9646,39.5988,39.9261,136516.0
2022-01-04 10:00:00,41.45,41.82,41.31,41.8,73212.0,39.9068,40.2631,39.7721,40.2438,73212.0
2022-01-04 10:30:00,41.79,42.03,41.73,41.86,81424.0,40.2342,40.4653,40.1764,40.3016,81424.0
2022-01-04 11:00:00,41.87,41.88,41.49,41.55,39089.0,40.3112,40.3208,39.9454,40.0031,39089.0
2022-01-04 11:30:00,41.55,41.76,41.5,41.72,21766.0,40.0031,40.2053,39.955,40.1668,21766.0
2022-01-04 12:00:00,41.71,41.79,41.68,41.77,36061.0,40.1572,40.2342,40.1283,40.2149,36061.0
2022-01-04 12:30:00,41.74,41.77,41.56,41.59,19186.0,40.186,40.2149,40.0128,40.0416,19186.0
2022-01-04 13:00:00,41.59,41.59,41.46,41.5,20670.0,40.0416,40.0416,39.9165,39.955,20670.0
2022-01-04 13:30:00,41.49,41.53,41.43,41.48,10101.0,39.9454,39.9839,39.8876,39.9357,10101.0
2022-01-04 14:00:00,41.52,41.62,41.52,41.6,10675.0,39.9742,40.0705,39.9742,40.0513,10675.0
2022-01-04 14:30:00,41.62,41.63,41.45,41.47,11450.0,40.0705,40.0801,39.9068,39.9261,11450.0
2022-01-04 15:00:00,41.45,41.5,41.4,41.47,21791.0,39.9068,39.955,39.8587,39.9261,21791.0
2022-01-04 15:30:00,41.47,41.47,41.31,41.35,87629.0,39.9261,39.9261,39.7721,39.8106,87629.0
2022-01-05 09:30:00,41.65,42.22,41.54,42.02,183114.0,40.0994,40.6482,39.9935,40.4556,183114.0
2022-01-05 10:00:00,42.02,42.11,41.64,41.64,51552.0,40.4556,40.5423,40.0898,40.0898,51552.0
2022-01-05 10:30:00,41.64,41.67,41.48,41.59,40334.0,40.0898,40.1187,39.9357,40.0416,40334.0
2022-01-05 11:00:00,41.6,41.69,41.58,41.66,31645.0,40.0513,40.1379,40.032,40.109,31645.0
2022-01-05 11:30:00,41.65,41.71,41.59,41.67,22514.0,40.0994,40.1572,40.0416,40.1187,22514.0
2022-01-05 12:00:00,41.66,41.87,41.66,41.82,30918.0,40.109,40.3112,40.109,40.2631,30918.0
2022-01-05 12:30:00,41.81,41.83,41.54,41.54,37380.0,40.2534,40.2727,39.9935,39.9935,37380.0
2022-01-05 13:00:00,41.51,41.62,41.51,41.58,17935.0,39.9646,40.0705,39.9646,40.032,17935.0
2022-01-05 13:30:00,41.57,41.61,41.54,41.57,8631.0,40.0224,40.0609,39.9935,40.0224,8631.0
2022-01-05 14:00:00,41.57,41.6,40.85,41.14,110475.0,40.0224,40.0513,39.3292,39.6084,110475.0
2022-01-05 14:30:00,41.12,41.16,40.72,40.75,71331.0,39.5891,39.6276,39.204,39.2329,71331.0
2022-01-05 15:00:00,40.75,40.77,40.38,40.4,175637.0,39.2329,39.2522,38.8767,38.8959,175637.0
2022-01-05 15:30:00,40.39,40.47,40.2,40.32,312969.0,38.8863,38.9633,38.7034,38.8189,312969.0
2022-01-06 09:30:00,39.4,39.78,39.27,39.41,236032.0,37.9332,38.299,37.808,37.9428,236032.0
2022-01-06 10:00:00,39.46,39.66,38.82,39.18,228196.0,37.9909,38.1835,37.3748,37.7214,228196.0
2022-01-06 10:30:00,39.2,39.26,39.0,39.11,88354.0,37.7406,37.7984,37.5481,37.654,88354.0
2022-01-06 11:00:00,39.1,39.34,39.0,39.19,78287.0,37.6443,37.8754,37.5481,37.731,78287.0
2022-01-06 11:30:00,39.19,39.3,39.15,39.2,32161.0,37.731,37.8369,37.6925,37.7406,32161.0
2022-01-06 12:00:00,39.18,39.34,39.18,39.32,37823.0,37.7214,37.8754,37.7214,37.8561,37823.0
2022-01-06 12:30:00,39.33,39.41,39.16,39.16,33070.0,37.8658,37.9428,37.7021,37.7021,33070.0
2022-01-06 13:00:00,39.17,39.2,38.95,38.96,77269.0,37.7117,37.7406,37.4999,37.5095,77269.0
2022-01-06 13:30:00,38.97,39.03,38.93,38.97,29763.0,37.5192,37.5769,37.4807,37.5192,29763.0
2022-01-06 14:00:00,38.96,39.01,38.87,39.0,30824.0,37.5095,37.5577,37.4229,37.5481,30824.0
2022-01-06 14:30:00,39.03,39.1,39.01,39.03,37530.0,37.5769,37.6443,37.5577,37.5769,37530.0
2022-01-06 15:00:00,39.05,39.12,39.01,39.05,34990.0,37.5962,37.6636,37.5577,37.5962,34990.0
2022-01-06 15:30:00,39.04,39.04,38.8,38.81,222619.0,37.5866,37.5866,37.3555,37.3651,222619.0
2022-01-07 09:30:00,39.08,39.38,38.98,39.01,182389.0,37.6251,37.9139,37.5288,37.5577,182389.0
2022-01-07 10:00:00,39.02,39.13,38.88,38.97,52789.0,37.5673,37.6732,37.4325,37.5192,52789.0
2022-01-07 10:30:00,38.95,38.95,38.64,38.77,69541.0,37.4999,37.4999,37.2015,37.3266,69541.0
2022-01-07 11:00:00,38.76,39.02,38.75,39.01,35572.0,37.317,37.5673,37.3074,37.5577,35572.0
2022-01-07 11:30:00,39.01,39.24,39.01,39.22,39545.0,37.5577,37.7791,37.5577,37.7599,39545.0
2022-01-07 12:00:00,39.22,39.26,39.06,39.09,57891.0,37.7599,37.7984,37.6058,37.6347,57891.0
2022-01-07 12:30:00,39.09,39.17,39.09,39.16,48503.0,37.6347,37.7117,37.6347,37.7021,48503.0
2022-01-07 13:00:00,39.14,39.34,39.11,39.32,34670.0,37.6828,37.8754,37.654,37.8561,34670.0
2022-01-07 13:30:00,39.3,39.37,39.23,39.27,35592.0,37.8369,37.9043,37.7695,37.808,35592.0
2022-01-07 14:00:00,39.28,39.34,39.16,39.34,30367.0,37.8176,37.8754,37.7021,37.8754,30367.0
2022-01-07 14:30:00,39.34,39.42,39.26,39.31,26768.0,37.8754,37.9524,37.7984,37.8465,26768.0
2022-01-07 15:00:00,39.31,39.33,39.11,39.14,37181.0,37.8465,37.8658,37.654,37.6828,37181.0
2022-01-07 15:30:00,39.15,39.28,39.13,39.25,166935.0,37.6925,37.8176,37.6732,37.7888,166935.0
2022-01-10 09:30:00,38.91,39.13,38.77,38.86,213604.0,37.4614,37.6732,37.3266,37.4133,213604.0
2022-01-10 10:00:00,38.86,39.0,38.59,38.76,57740.0,37.4133,37.5481,37.1533,37.317,57740.0
2022-01-10 10:30:00,38.73,38.86,38.48,38.64,66738.0,37.2881,37.4133,37.0474,37.2015,66738.0
2022-01-10 11:00:00,38.63,38.84,38.63,38.74,25733.0,37.1918,37.394,37.1918,37.2977,25733.0
2022-01-10 11:30:00,38.77,38.79,38.65,38.73,20393.0,37.3266,37.3459,37.2111,37.2881,20393.0
2022-01-10 12:00:00,38.71,38.74,38.65,38.7,14060.0,37.2689,37.2977,37.2111,37.2592,14060.0
2022-01-10 12:30:00,38.7,39.08,38.69,39.06,32274.0,37.2592,37.6251,37.2496,37.6058,32274.0
2022-01-10 13:00:00,39.07,39.19,39.02,39.05,38921.0,37.6155,37.731,37.5673,37.5962,38921.0
2022-01-10 13:30:00,39.07,39.25,39.06,39.21,35841.0,37.6155,37.7888,37.6058,37.7502,35841.0
2022-01-10 14:00:00,39.21,39.37,39.2,39.33,31148.0,37.7502,37.9043,37.7406,37.8658,31148.0
2022-01-10 14:30:00,39.32,39.46,39.31,39.42,24565.0,37.8561,37.9909,37.8465,37.9524,24565.0
2022-01-10 15:00:00,39.42,39.47,39.3,39.42,29666.0,37.9524,38.0006,37.8369,37.9524,29666.0
2022-01-10 15:30:00,39.39,39.63,39.37,39.63,146529.0,37.9235,38.1546,37.9043,38.1546,146529.0
2022-01-11 09:30:00,39.68,39.76,39.31,39.6,133437.0,38.2027,38.2798,37.8465,38.1257,133437.0
2022-01-11 10:00:00,39.57,39.89,39.57,39.75,64576.0,38.0968,38.4049,38.0968,38.2701,64576.0
2022-01-11 10:30:00,39.75,39.8,39.48,39.79,49877.0,38.2701,38.3183,38.0102,38.3086,49877.0
2022-01-11 11:00:00,39.8,40.13,39.8,40.02,79115.0,38.3183,38.636,38.3183,38.5301,79115.0
2022-01-11 11:30:00,40.04,40.14,39.97,40.0,77731.0,38.5493,38.6456,38.4819,38.5108,77731.0
2022-01-11 12:00:00,40.01,40.11,39.93,39.94,25959.0,38.5205,38.6167,38.4434,38.4531,25959.0
2022-01-11 12:30:00,39.95,40.15,39.93,40.15,25407.0,38.4627,38.6552,38.4434,38.6552,25407.0
2022-01-11 13:00:00,40.15,40.35,40.11,40.3,32333.0,38.6552,38.8478,38.6167,38.7997,32333.0
2022-01-11 13:30:00,40.31,40.56,40.3,40.53,35780.0,38.8093,39.05,38.7997,39.0211,35780.0
2022-01-11 14:00:00,40.53,40.57,40.46,40.46,46961.0,39.0211,39.0596,38.9537,38.9537,46961.0
2022-01-11 14:30:00,40.46,40.52,40.36,40.5,37190.0,38.9537,39.0115,38.8574,38.9922,37190.0
2022-01-11 15:00:00,40.47,40.59,40.47,40.55,56850.0,38.9633,39.0789,38.9633,39.0404,56850.0
2022-01-11 15:30:00,40.56,40.74,40.56,40.7,232397.0,39.05,39.2233,39.05,39.1848,232397.0
2022-01-12 09:30:00,40.84,41.25,40.81,40.93,155664.0,39.3196,39.7143,39.2907,39.4062,155664.0
2022-01-12 10:00:00,40.96,40.99,40.69,40.8,97067.0,39.4351,39.464,39.1751,39.281,97067.0
2022-01-12 10:30:00,40.82,40.95,40.63,40.86,61373.0,39.3003,39.4255,39.1174,39.3388,61373.0
2022-01-12 11:00:00,40.86,40.9,40.63,40.74,37328.0,39.3388,39.3773,39.1174,39.2233,37328.0
2022-01-12 11:30:00,40.74,41.01,40.74,40.97,41182.0,39.2233,39.4832,39.2233,39.4447,41182.0
2022-01-12 12:00:00,40.96,41.18,40.94,41.12,22214.0,39.4351,39.6469,39.4158,39.5891,22214.0
2022-01-12 12:30:00,41.14,41.26,41.14,41.18,20942.0,39.6084,39.7239,39.6084,39.6469,20942.0
2022-01-12 13:00:00,41.16,41.24,41.12,41.21,32247.0,39.6276,39.7047,39.5891,39.6758,32247.0
2022-01-12 13:30:00,41.21,41.29,41.18,41.21,51593.0,39.6758,39.7528,39.6469,39.6758,51593.0
2022-01-12 14:00:00,41.22,41.36,41.19,41.34,30774.0,39.6854,39.8202,39.6565,39.8009,30774.0
2022-01-12 14:30:00,41.33,41.49,41.29,41.49,26675.0,39.7913,39.9454,39.7528,39.9454,26675.0
2022-01-12 15:00:00,41.5,41.5,41.37,41.38,39212.0,39.955,39.955,39.8298,39.8395,39212.0
2022-01-12 15:30:00,41.38,41.64,41.38,41.61,237267.0,39.8395,40.0898,39.8395,40.0609,237267.0
2022-01-13 09:30:00,41.46,41.71,41.35,41.49,111976.0,39.9165,40.1572,39.8106,39.9454,111976.0
2022-01-13 10:00:00,41.51,41.58,41.12,41.23,56105.0,39.9646,40.032,39.5891,39.695,56105.0
2022-01-13 10:30:00,41.23,41.26,40.98,41.04,46088.0,39.695,39.7239,39.4543,39.5121,46088.0
2022-01-13 11:00:00,41.04,41.34,40.98,41.29,28150.0,39.5121,39.8009,39.4543,39.7528,28150.0
2022-01-13 11:30:00,41.28,41.36,41.26,41.35,22590.0,39.7432,39.8202,39.7239,39.8106,22590.0
2022-01-13 12:00:00,41.33,41.34,41.19,41.3,46130.0,39.7913,39.8009,39.6565,39.7624,46130.0
2022-01-13 12:30:00,41.29,41.44,41.28,41.44,20572.0,39.7528,39.8972,39.7432,39.8972,20572.0
2022-01-13 13:00:00,41.43,41.5,41.39,41.5,24015.0,39.8876,39.955,39.8491,39.955,24015.0
2022-01-13 13:30:00,41.49,41.5,41.37,41.41,12365.0,39.9454,39.955,39.8298,39.8683,12365.0
2022-01-13 14:00:00,41.4,41.45,41.34,41.37,9212.0,39.8587,39.9068,39.8009,39.8298,9212.0
2022-01-13 14:30:00,41.36,41.39,41.28,41.31,12764.0,39.8202,39.8491,39.7432,39.7721,12764.0
2022-01-13 15:00:00,41.31,41.33,41.11,41.12,23765.0,39.7721,39.7913,39.5795,39.5891,23765.0
2022-01-13 15:30:00,41.13,41.13,40.95,40.99,211981.0,39.5988,39.5988,39.4255,39.464,211981.0
2022-01-14 09:30:00,41.09,41.11,40.77,40.97,193826.0,39.5602,39.5795,39.2522,39.4447,193826.0
2022-01-14 10:00:00,40.97,40.99,40.65,40.66,91377.0,39.4447,39.464,39.1366,39.1463,91377.0
2022-01-14 10:30:00,40.66,40.7,40.49,40.5,38061.0,39.1463,39.1848,38.9826,38.9922,38061.0
2022-01-14 11:00:00,40.5,40.59,40.27,40.29,62953.0,38.9922,39.0789,38.7708,38.79,62953.0
2022-01-14 11:30:00,40.3,40.46,40.26,40.42,28990.0,38.7997,38.9537,38.7611,38.9152,28990.0
2022-01-14 12:00:00,40.41,40.48,40.27,40.35,29995.0,38.9056,38.973,38.7708,38.8478,29995.0
2022-01-14 12:30:00,40.36,40.36,40.15,40.21,19218.0,38.8574,38.8574,38.6552,38.713,19218.0
2022-01-14 13:00:00,40.22,40.33,40.19,40.32,31613.0,38.7226,38.8285,38.6938,38.8189,31613.0
2022-01-14 13:30:00,40.31,40.33,40.14,40.3,54111.0,38.8093,38.8285,38.6456,38.7997,54111.0
2022-01-14 14:00:00,40.29,40.4,40.26,40.32,14840.0,38.79,38.8959,38.7611,38.8189,14840.0
2022-01-14 14:30:00,40.3,40.51,40.3,40.45,18875.0,38.7997,39.0018,38.7997,38.9441,18875.0
2022-01-14 15:00:00,40.48,40.55,40.39,40.45,30400.0,38.973,39.0404,38.8863,38.9441,30400.0
2022-01-14 15:30:00,40.44,40.51,40.38,40.5,339435.0,38.9344,39.0018,38.8767,38.9922,339435.0
2022-01-18 09:30:00,40.28,40.52,39.9,40.38,318449.0,38.7804,39.0115,38.4146,38.8767,318449.0
2022-01-18 10:00:00,40.37,40.65,40.21,40.64,104343.0,38.8671,39.1366,38.713,39.127,104343.0
2022-01-18 10:30:00,40.66,40.88,40.57,40.88,55792.0,39.1463,39.3581,39.0596,39.3581,55792.0
2022-01-18 11:00:00,40.88,40.91,40.3,40.33,52259.0,39.3581,39.3869,38.7997,38.8285,52259.0
2022-01-18 11:30:00,40.31,40.42,40.22,40.37,36739.0,38.8093,38.9152,38.7226,38.8671,36739.0
2022-01-18 12:00:00,40.38,40.45,40.25,40.33,38862.0,38.8767,38.9441,38.7515,38.8285,38862.0
2022-01-18 12:30:00,40.33,40.33,40.0,40.02,95565.0,38.8285,38.8285,38.5108,38.5301,95565.0
2022-01-18 13:00:00,40.01,40.01,39.85,39.92,56208.0,38.5205,38.5205,38.3664,38.4338,56208.0
2022-01-18 13:30:00,39.92,40.07,39.89,40.07,28674.0,38.4338,38.5782,38.4049,38.5782,28674.0
2022-01-18 14:00:00,40.08,40.21,40.08,40.17,33372.0,38.5879,38.713,38.5879,38.6745,33372.0
2022-01-18 14:30:00,40.2,40.31,40.2,40.26,26573.0,38.7034,38.8093,38.7034,38.7611,26573.0
2022-01-18 15:00:00,40.26,40.29,40.06,40.16,25721.0,38.7611,38.79,38.5686,38.6649,25721.0
2022-01-18 15:30:00,40.17,40.17,40.01,40.03,144110.0,38.6745,38.6745,38.5205,38.5397,144110.0
2022-01-19 09:30:00,40.62,41.27,40.5,41.14,263988.0,39.1077,39.7335,38.9922,39.6084,263988.0
2022-01-19 10:00:00,41.14,41.58,41.0,41.53,246516.0,39.6084,40.032,39.4736,39.9839,246516.0
2022-01-19 10:30:00,41.55,41.72,41.45,41.72,216681.0,40.0031,40.1668,39.9068,40.1668,216681.0
2022-01-19 11:00:00,41.73,42.08,41.7,42.04,150888.0,40.1764,40.5134,40.1475,40.4749,150888.0
2022-01-19 11:30:00,42.04,42.52,42.04,42.41,140648.0,40.4749,40.937,40.4749,40.8311,140648.0
2022-01-19 12:00:00,42.41,42.85,42.4,42.85,104263.0,40.8311,41.2547,40.8215,41.2547,104263.0
2022-01-19 12:30:00,42.85,42.99,42.62,42.87,176114.0,41.2547,41.3895,41.0333,41.274,176114.0
2022-01-19 13:00:00,42.88,43.02,42.71,42.88,113520.0,41.2836,41.4184,41.1199,41.2836,113520.0
2022-01-19 13:30:00,42.89,42.89,42.63,42.74,80401.0,41.2932,41.2932,41.0429,41.1488,80401.0
2022-01-19 14:00:00,42.72,42.75,42.45,42.45,114737.0,41.1296,41.1584,40.8696,40.8696,114737.0
2022-01-19 14:30:00,42.44,42.77,42.43,42.76,66474.0,40.86,41.1777,40.8504,41.1681,66474.0
2022-01-19 15:00:00,42.77,42.99,42.76,42.88,234873.0,41.1777,41.3895,41.1681,41.2836,234873.0
2022-01-19 15:30:00,42.88,42.98,42.8,42.9,539356.0,41.2836,41.3799,41.2066,41.3029,539356.0
2022-01-20 09:30:00,43.27,43.4,42.79,43.35,324906.0,41.6591,41.7842,41.197,41.7361,324906.0
2022-01-20 10:00:00,43.34,43.35,42.99,43.22,114094.0,41.7265,41.7361,41.3895,41.611,114094.0
2022-01-20 10:30:00,43.22,43.39,43.0,43.34,136200.0,41.611,41.7746,41.3991,41.7265,136200.0
2022-01-20 11:00:00,43.32,43.34,42.69,42.84,96983.0,41.7072,41.7265,41.1007,41.2451,96983.0
2022-01-20 11:30:00,42.8,43.16,42.77,43.12,82017.0,41.2066,41.5532,41.1777,41.5147,82017.0
2022-01-20 12:00:00,43.16,43.21,43.09,43.18,47103.0,41.5532,41.6013,41.4858,41.5724,47103.0
2022-01-20 12:30:00,43.2,43.24,43.12,43.17,27966.0,41.5917,41.6302,41.5147,41.5628,27966.0
2022-01-20 13:00:00,43.16,43.16,43.02,43.09,48877.0,41.5532,41.5532,41.4184,41.4858,48877.0
2022-01-20 13:30:00,43.04,43.06,42.97,43.02,24934.0,41.4377,41.4569,41.3703,41.4184,24934.0
2022-01-20 14:00:00,43.01,43.05,42.88,42.9,38734.0,41.4088,41.4473,41.2836,41.3029,38734.0
2022-01-20 14:30:00,42.93,42.96,42.81,42.87,46772.0,41.3317,41.3606,41.2162,41.274,46772.0
2022-01-20 15:00:00,42.86,42.91,42.57,42.6,97650.0,41.2644,41.3125,40.9851,41.014,97650.0
2022-01-20 15:30:00,42.6,42.63,42.25,42.25,378534.0,41.014,41.0429,40.6771,40.6771,378534.0
2022-01-21 09:30:00,42.39,42.47,41.85,41.95,289984.0,40.8119,40.8889,40.292,40.3882,289984.0
2022-01-21 10:00:00,42.01,42.03,41.46,41.65,138459.0,40.446,40.4653,39.9165,40.0994,138459.0
2022-01-21 10:30:00,41.63,41.97,41.61,41.87,114112.0,40.0801,40.4075,40.0609,40.3112,114112.0
2022-01-21 11:00:00,41.87,41.97,41.58,41.94,86478.0,40.3112,40.4075,40.032,40.3786,86478.0
2022-01-21 11:30:00,41.92,41.95,41.46,41.69,60981.0,40.3593,40.3882,39.9165,40.1379,60981.0
2022-01-21 12:00:00,41.69,41.69,41.45,41.59,49607.0,40.1379,40.1379,39.9068,40.0416,49607.0
2022-01-21 12:30:00,41.57,41.65,41.36,41.42,65698.0,40.0224,40.0994,39.8202,39.878,65698.0
2022-01-21 13:00:00,41.45,41.47,41.21,41.26,68173.0,39.9068,39.9261,39.6758,39.7239,68173.0
2022-01-21 13:30:00,41.26,41.42,41.16,41.34,95996.0,39.7239,39.878,39.6276,39.8009,95996.0
2022-01-21 14:00:00,41.35,41.35,41.16,41.17,61207.0,39.8106,39.8106,39.6276,39.6373,61207.0
2022-01-21 14:30:00,41.15,41.34,41.14,41.14,43666.0,39.618,39.8009,39.6084,39.6084,43666.0
2022-01-21 15:00:00,41.14,41.2,40.9,40.9,83768.0,39.6084,39.6662,39.3773,39.3773,83768.0
2022-01-21 15:30:00,40.89,41.13,40.88,41.06,460079.0,39.3677,39.5988,39.3581,39.5314,460079.0
2022-01-24 09:30:00,40.48,40.58,39.53,39.53,318063.0,38.973,39.0692,38.0583,38.0583,318063.0
2022-01-24 10:00:00,39.55,39.65,39.03,39.21,305871.0,38.0776,38.1739,37.5769,37.7502,305871.0
2022-01-24 10:30:00,39.2,39.71,39.18,39.51,161883.0,37.7406,38.2316,37.7214,38.0391,161883.0
2022-01-24 11:00:00,39.51,39.51,39.23,39.35,72548.0,38.0391,38.0391,37.7695,37.885,72548.0
2022-01-24 11:30:00,39.39,39.47,39.04,39.39,90549.0,37.9235,38.0006,37.5866,37.9235,90549.0
2022-01-24 12:00:00,39.4,39.41,39.03,39.27,133568.0,37.9332,37.9428,37.5769,37.808,133568.0
2022-01-24 12:30:00,39.27,39.74,39.23,39.62,128289.0,37.808,38.2605,37.7695,38.145,128289.0
2022-01-24 13:00:00,39.64,40.1,39.49,39.8,87605.0,38.1642,38.6071,38.0198,38.3183,87605.0
2022-01-24 13:30:00,39.81,40.13,39.81,40.08,92899.0,38.3279,38.636,38.3279,38.5879,92899.0
2022-01-24 14:00:00,40.09,40.3,39.82,39.95,86492.0,38.5975,38.7997,38.3375,38.4627,86492.0
2022-01-24 14:30:00,39.94,40.08,39.7,39.88,67388.0,38.4531,38.5879,38.222,38.3953,67388.0
2022-01-24 15:00:00,39.88,40.12,39.84,40.01,102737.0,38.3953,38.6264,38.3568,38.5205,102737.0
2022-01-24 15:30:00,39.99,40.45,39.96,40.44,187122.0,38.5012,38.9441,38.4723,38.9344,187122.0
2022-01-25 09:30:00,39.76,40.25,39.35,39.92,294656.0,38.2798,38.7515,37.885,38.4338,294656.0
2022-01-25 10:00:00,39.91,40.02,39.49,39.9,142866.0,38.4242,38.5301,38.0198,38.4146,142866.0
2022-01-25 10:30:00,39.87,40.11,39.81,39.82,70523.0,38.3857,38.6167,38.3279,38.3375,70523.0
2022-01-25 11:00:00,39.81,40.1,39.73,39.93,58378.0,38.3279,38.6071,38.2509,38.4434,58378.0
2022-01-25 11:30:00,39.89,40.04,39.7,39.89,54178.0,38.4049,38.5493,38.222,38.4049,54178.0
2022-01-25 12:00:00,39.87,40.03,39.8,40.0,66794.0,38.3857,38.5397,38.3183,38.5108,66794.0
2022-01-25 12:30:00,39.99,40.09,39.86,39.95,49859.0,38.5012,38.5975,38.376,38.4627,49859.0
2022-01-25 13:00:00,39.95,40.2,39.88,40.19,60790.0,38.4627,38.7034,38.3953,38.6938,60790.0
2022-01-25 13:30:00,40.16,40.58,40.15,40.53,100996.0,38.6649,39.0692,38.6552,39.0211,100996.0
2022-01-25 14:00:00,40.52,40.8,40.47,40.77,147892.0,39.0115,39.281,38.9633,39.2522,147892.0
2022-01-25 14:30:00,40.78,41.07,40.78,41.04,121560.0,39.2618,39.541,39.2618,39.5121,121560.0
2022-01-25 15:00:00,41.03,41.03,40.67,40.72,82520.0,39.5025,39.5025,39.1559,39.204,82520.0
2022-01-25 15:30:00,40.71,40.94,40.69,40.8,128228.0,39.1944,39.4158,39.1751,39.281,128228.0
2022-01-26 09:30:00,40.35,40.69,40.11,40.69,197353.0,38.8478,39.1751,38.6167,39.1751,197353.0
2022-01-26 10:00:00,40.71,40.81,40.29,40.31,53691.0,39.1944,39.2907,38.79,38.8093,53691.0
2022-01-26 10:30:00,40.25,40.33,40.15,40.33,24894.0,38.7515,38.8285,38.6552,38.8285,24894.0
2022-01-26 11:00:00,40.33,40.4,40.13,40.3,32955.0,38.8285,38.8959,38.636,38.7997,32955.0
2022-01-26 11:30:00,40.3,40.35,40.12,40.18,38994.0,38.7997,38.8478,38.6264,38.6841,38994.0
2022-01-26 12:00:00,40.19,40.36,40.13,40.22,50465.0,38.6938,38.8574,38.636,38.7226,50465.0
2022-01-26 12:30:00,40.24,40.34,40.24,40.3,39086.0,38.7419,38.8382,38.7419,38.7997,39086.0
2022-01-26 13:00:00,40.32,40.33,40.19,40.22,31352.0,38.8189,38.8285,38.6938,38.7226,31352.0
2022-01-26 13:30:00,40.23,40.29,40.13,40.13,51638.0,38.7323,38.79,38.636,38.636,51638.0
2022-01-26 14:00:00,40.29,40.59,40.03,40.52,115843.0,38.79,39.0789,38.5397,39.0115,115843.0
2022-01-26 14:30:00,40.51,40.53,39.06,39.25,332879.0,39.0018,39.0211,37.6058,37.7888,332879.0
2022-01-26 15:00:00,39.2,39.2,38.39,38.8,327462.0,37.7406,37.7406,36.9608,37.3555,327462.0
2022-01-26 15:30:00,38.81,38.98,38.73,38.88,386587.0,37.3651,37.5288,37.2881,37.4325,386587.0
2022-01-27 09:30:00,38.16,38.81,38.05,38.42,263375.0,36.7393,37.3651,36.6334,36.9897,263375.0
2022-01-27 10:00:00,38.41,38.6,38.05,38.05,86374.0,36.98,37.1629,36.6334,36.6334,86374.0
2022-01-27 10:30:00,38.04,38.07,37.83,37.88,136423.0,36.6238,36.6527,36.4216,36.4698,136423.0
2022-01-27 11:00:00,37.88,38.09,37.8,38.07,76608.0,36.4698,36.6719,36.3927,36.6527,76608.0
2022-01-27 11:30:00,38.07,38.21,37.97,38.0,57072.0,36.6527,36.7875,36.5564,36.5853,57072.0
2022-01-27 12:00:00,38.01,38.04,37.77,37.8,57392.0,36.5949,36.6238,36.3638,36.3927,57392.0
2022-01-27 12:30:00,37.81,37.83,37.58,37.65,66807.0,36.4024,36.4216,36.1809,36.2483,66807.0
2022-01-27 13:00:00,37.63,37.78,37.54,37.59,59657.0,36.2291,36.3735,36.1424,36.1906,59657.0
2022-01-27 13:30:00,37.63,37.74,37.52,37.73,84629.0,36.2291,36.335,36.1232,36.3253,84629.0
2022-01-27 14:00:00,37.7,37.86,37.48,37.52,84448.0,36.2965,36.4505,36.0846,36.1232,84448.0
2022-01-27 14:30:00,37.51,37.68,37.47,37.51,34274.0,36.1135,36.2772,36.075,36.1135,34274.0
2022-01-27 15:00:00,37.5,37.7,37.5,37.55,119556.0,36.1039,36.2965,36.1039,36.152,119556.0
2022-01-27 15:30:00,37.56,37.6,37.45,37.49,229089.0,36.1617,36.2002,36.0558,36.0943,229089.0
2022-01-28 09:30:00,37.19,37.25,36.83,36.86,261192.0,35.8054,35.8632,35.4588,35.4877,261192.0
2022-01-28 10:00:00,36.83,37.16,36.68,36.81,151274.0,35.4588,35.7766,35.3144,35.4396,151274.0
2022-01-28 10:30:00,36.85,36.92,36.63,36.66,181845.0,35.4781,35.5455,35.2663,35.2952,181845.0
2022-01-28 11:00:00,36.69,37.04,36.63,36.86,113678.0,35.3241,35.661,35.2663,35.4877,113678.0
2022-01-28 11:30:00,36.87,36.96,36.64,36.87,122649.0,35.4974,35.584,35.2759,35.4974,122649.0
2022-01-28 12:00:00,36.88,36.98,36.71,36.77,102527.0,35.507,35.6033,35.3433,35.4011,102527.0
2022-01-28 12:30:00,36.76,36.78,36.58,36.59,51132.0,35.3915,35.4107,35.2182,35.2278,51132.0
2022-01-28 13:00:00,36.59,36.9,36.59,36.89,45750.0,35.2278,35.5262,35.2278,35.5166,45750.0
2022-01-28 13:30:00,36.91,37.01,36.89,36.98,32915.0,35.5359,35.6321,35.5166,35.6033,32915.0
2022-01-28 14:00:00,36.98,37.05,36.57,36.58,44384.0,35.6033,35.6707,35.2085,35.2182,44384.0
2022-01-28 14:30:00,36.56,36.91,36.55,36.89,52324.0,35.1989,35.5359,35.1893,35.5166,52324.0
2022-01-28 15:00:00,36.91,36.96,36.86,36.93,70234.0,35.5359,35.584,35.4877,35.5551,70234.0
2022-01-28 15:30:00,36.92,37.17,36.85,37.15,177674.0,35.5455,35.7862,35.4781,35.7669,177674.0
2022-01-31 09:30:00,37.47,37.67,37.34,37.39,230657.0,36.075,36.2676,35.9499,35.998,230657.0
2022-01-31 10:00:00,37.4,37.82,37.27,37.66,86211.0,36.0076,36.412,35.8825,36.2579,86211.0
2022-01-31 10:30:00,37.66,37.78,37.4,37.78,43988.0,36.2579,36.3735,36.0076,36.3735,43988.0
2022-01-31 11:00:00,37.76,37.9,37.71,37.73,44578.0,36.3542,36.489,36.3061,36.3253,44578.0
2022-01-31 11:30:00,37.72,37.94,37.7,37.89,45638.0,36.3157,36.5275,36.2965,36.4794,45638.0
2022-01-31 12:00:00,37.9,38.04,37.87,37.98,39056.0,36.489,36.6238,36.4601,36.566,39056.0
2022-01-31 12:30:00,38.03,38.11,37.92,38.1,35333.0,36.6142,36.6912,36.5083,36.6816,35333.0
2022-01-31 13:00:00,38.1,38.15,37.99,38.0,32621.0,36.6816,36.7297,36.5757,36.5853,32621.0
2022-01-31 13:30:00,38.01,38.08,37.99,38.03,31420.0,36.5949,36.6623,36.5757,36.6142,31420.0
2022-01-31 14:00:00,38.06,38.17,38.03,38.17,38117.0,36.6431,36.749,36.6142,36.749,38117.0
2022-01-31 14:30:00,38.18,38.24,38.18,38.22,21000.0,36.7586,36.8164,36.7586,36.7971,21000.0
2022-01-31 15:00:00,38.21,38.27,38.07,38.15,52510.0,36.7875,36.8452,36.6527,36.7297,52510.0
2022-01-31 15:30:00,38.13,38.38,38.12,38.32,231518.0,36.7104,36.9511,36.7008,36.8934,231518.0
2022-02-01 09:30:00,38.83,39.11,38.5,38.59,260954.0,37.3844,37.654,37.0667,37.1533,260954.0
2022-02-01 10:00:00,38.69,38.71,38.2,38.62,134912.0,37.2496,37.2689,36.7778,37.1822,134912.0
2022-02-01 10:30:00,38.65,39.11,38.65,38.93,87140.0,37.2111,37.654,37.2111,37.4807,87140.0
2022-02-01 11:00:00,38.93,39.13,38.84,39.09,53057.0,37.4807,37.6732,37.394,37.6347,53057.0
2022-02-01 11:30:00,39.08,39.2,38.92,38.95,41716.0,37.6251,37.7406,37.471,37.4999,41716.0
2022-02-01 12:00:00,38.96,38.96,38.82,38.89,30261.0,37.5095,37.5095,37.3748,37.4422,30261.0
2022-02-01 12:30:00,38.89,38.92,38.75,38.92,37111.0,37.4422,37.471,37.3074,37.471,37111.0
2022-02-01 13:00:00,38.92,38.92,38.82,38.88,30276.0,37.471,37.471,37.3748,37.4325,30276.0
2022-02-01 13:30:00,38.88,38.91,38.72,38.79,17505.0,37.4325,37.4614,37.2785,37.3459,17505.0
2022-02-01 14:00:00,38.8,38.89,38.78,38.84,18576.0,37.3555,37.4422,37.3362,37.394,18576.0
2022-02-01 14:30:00,38.85,38.91,38.84,38.89,32444.0,37.4036,37.4614,37.394,37.4422,32444.0
2022-02-01 15:00:00,38.88,38.95,38.78,38.78,38997.0,37.4325,37.4999,37.3362,37.3362,38997.0
2022-02-01 15:30:00,38.81,38.9,38.72,38.89,103717.0,37.3651,37.4518,37.2785,37.4422,103717.0
2022-02-02 09:30:00,39.1,39.35,38.44,38.58,162347.0,37.6443,37.885,37.0089,37.1437,162347.0
2022-02-02 10:00:00,38.61,39.09,38.61,38.91,99680.0,37.1726,37.6347,37.1726,37.4614,99680.0
2022-02-02 10:30:00,38.9,38.99,38.71,38.91,51426.0,37.4518,37.5384,37.2689,37.4614,51426.0
2022-02-02 11:00:00,38.92,38.93,38.74,38.92,29971.0,37.471,37.4807,37.2977,37.471,29971.0
2022-02-02 11:30:00,38.93,39.0,38.8,38.97,22108.0,37.4807,37.5481,37.3555,37.5192,22108.0
2022-02-02 12:00:00,38.95,39.25,38.95,39.2,66859.0,37.4999,37.7888,37.4999,37.7406,66859.0
2022-02-02 12:30:00,39.17,39.22,39.14,39.22,20207.0,37.7117,37.7599,37.6828,37.7599,20207.0
2022-02-02 13:00:00,39.21,39.29,39.07,39.11,18868.0,37.7502,37.8273,37.6155,37.654,18868.0
2022-02-02 13:30:00,39.09,39.12,39.0,39.1,15021.0,37.6347,37.6636,37.5481,37.6443,15021.0
2022-02-02 14:00:00,39.1,39.12,39.05,39.08,14388.0,37.6443,37.6636,37.5962,37.6251,14388.0
2022-02-02 14:30:00,39.08,39.11,38.94,38.95,36419.0,37.6251,37.654,37.4903,37.4999,36419.0
2022-02-02 15:00:00,38.94,38.97,38.84,38.84,30767.0,37.4903,37.5192,37.394,37.394,30767.0
2022-02-02 15:30:00,38.85,38.86,38.68,38.68,96800.0,37.4036,37.4133,37.24,37.24,96800.0
2022-02-03 09:30:00,38.25,38.31,37.55,37.65,248517.0,36.826,36.8837,36.152,36.2483,248517.0
2022-02-03 10:00:00,37.65,38.07,37.44,37.94,103005.0,36.2483,36.6527,36.0461,36.5275,103005.0
2022-02-03 10:30:00,38.0,38.39,38.0,38.3,56047.0,36.5853,36.9608,36.5853,36.8741,56047.0
2022-02-03 11:00:00,38.31,38.45,38.1,38.42,49600.0,36.8837,37.0185,36.6816,36.9897,49600.0
2022-02-03 11:30:00,38.42,38.48,38.2,38.2,25385.0,36.9897,37.0474,36.7778,36.7778,25385.0
2022-02-03 12:00:00,38.19,38.19,37.95,38.11,16942.0,36.7682,36.7682,36.5371,36.6912,16942.0
2022-02-03 12:30:00,38.1,38.1,37.87,38.0,16494.0,36.6816,36.6816,36.4601,36.5853,16494.0
2022-02-03 13:00:00,37.98,38.07,37.95,37.98,21995.0,36.566,36.6527,36.5371,36.566,21995.0
2022-02-03 13:30:00,38.0,38.21,38.0,38.19,10982.0,36.5853,36.7875,36.5853,36.7682,10982.0
2022-02-03 14:00:00,38.22,38.33,38.19,38.19,32038.0,36.7971,36.903,36.7682,36.7682,32038.0
2022-02-03 14:30:00,38.15,38.2,37.96,38.01,34222.0,36.7297,36.7778,36.5468,36.5949,34222.0
2022-02-03 15:00:00,37.99,38.05,37.9,37.9,46431.0,36.5757,36.6334,36.489,36.489,46431.0
2022-02-03 15:30:00,37.9,37.91,37.74,37.78,231048.0,36.489,36.4986,36.335,36.3735,231048.0
2022-02-04 09:30:00,37.63,38.17,37.59,37.93,120019.0,36.2291,36.749,36.1906,36.5179,120019.0
2022-02-04 10:00:00,37.95,38.3,37.93,37.96,78069.0,36.5371,36.8741,36.5179,36.5468,78069.0
2022-02-04 10:30:00,37.95,38.39,37.9,38.11,104374.0,36.5371,36.9608,36.489,36.6912,104374.0
2022-02-04 11:00:00,38.09,38.26,37.98,38.07,26807.0,36.6719,36.8356,36.566,36.6527,26807.0
2022-02-04 11:30:00,38.12,38.32,38.11,38.22,23256.0,36.7008,36.8934,36.6912,36.7971,23256.0
2022-02-04 12:00:00,38.22,38.32,38.19,38.21,15495.0,36.7971,36.8934,36.7682,36.7875,15495.0
2022-02-04 12:30:00,38.24,38.25,38.06,38.09,10470.0,36.8164,36.826,36.6431,36.6719,10470.0
2022-02-04 13:00:00,38.11,38.19,38.1,38.17,48546.0,36.6912,36.7682,36.6816,36.749,48546.0
2022-02-04 13:30:00,38.15,38.15,38.03,38.07,11449.0,36.7297,36.7297,36.6142,36.6527,11449.0
2022-02-04 14:00:00,38.1,38.1,37.93,37.93,16028.0,36.6816,36.6816,36.5179,36.5179,16028.0
2022-02-04 14:30:00,37.93,38.09,37.92,38.05,11934.0,36.5179,36.6719,36.5083,36.6334,11934.0
2022-02-04 15:00:00,38.08,38.2,38.03,38.19,35044.0,36.6623,36.7778,36.6142,36.7682,35044.0
2022-02-04 15:30:00,38.2,38.28,38.12,38.19,79862.0,36.7778,36.8549,36.7008,36.7682,79862.0
2022-02-07 09:30:00,38.5,38.81,38.4,38.81,147178.0,37.0667,37.3651,36.9704,37.3651,147178.0
2022-02-07 10:00:00,38.8,38.95,38.55,38.85,74250.0,37.3555,37.4999,37.1148,37.4036,74250.0
2022-02-07 10:30:00,38.85,39.12,38.8,39.11,43194.0,37.4036,37.6636,37.3555,37.654,43194.0
2022-02-07 11:00:00,39.1,39.34,38.92,39.22,55445.0,37.6443,37.8754,37.471,37.7599,55445.0
2022-02-07 11:30:00,39.27,39.32,39.1,39.22,47839.0,37.808,37.8561,37.6443,37.7599,47839.0
2022-02-07 12:00:00,39.2,39.29,39.16,39.28,33951.0,37.7406,37.8273,37.7021,37.8176,33951.0
2022-02-07 12:30:00,39.26,39.51,39.25,39.47,38109.0,37.7984,38.0391,37.7888,38.0006,38109.0
2022-02-07 13:00:00,39.48,39.64,39.48,39.62,51515.0,38.0102,38.1642,38.0102,38.145,51515.0
2022-02-07 13:30:00,39.62,39.68,39.57,39.67,38859.0,38.145,38.2027,38.0968,38.1931,38859.0
2022-02-07 14:00:00,39.66,39.8,39.63,39.8,50969.0,38.1835,38.3183,38.1546,38.3183,50969.0
2022-02-07 14:30:00,39.81,39.91,39.8,39.88,49178.0,38.3279,38.4242,38.3183,38.3953,49178.0
2022-02-07 15:00:00,39.87,39.93,39.7,39.73,89444.0,38.3857,38.4434,38.222,38.2509,89444.0
2022-02-07 15:30:00,39.72,39.86,39.66,39.68,266399.0,38.2413,38.376,38.1835,38.2027,266399.0
2022-02-08 09:30:00,39.49,39.91,39.4,39.51,126496.0,38.0198,38.4242,37.9332,38.0391,126496.0
2022-02-08 10:00:00,39.52,39.88,39.35,39.83,77902.0,38.0487,38.3953,37.885,38.3472,77902.0
2022-02-08 10:30:00,39.83,40.04,39.76,39.76,43222.0,38.3472,38.5493,38.2798,38.2798,43222.0
2022-02-08 11:00:00,39.76,40.07,39.74,39.95,66968.0,38.2798,38.5782,38.2605,38.4627,66968.0
2022-02-08 11:30:00,39.95,40.01,39.89,39.93,26283.0,38.4627,38.5205,38.4049,38.4434,26283.0
2022-02-08 12:00:00,39.94,39.99,39.88,39.89,30861.0,38.4531,38.5012,38.3953,38.4049,30861.0
2022-02-08 12:30:00,39.9,40.01,39.9,39.91,23496.0,38.4146,38.5205,38.4146,38.4242,23496.0
2022-02-08 13:00:00,39.91,39.91,39.75,39.82,20997.0,38.4242,38.4242,38.2701,38.3375,20997.0
2022-02-08 13:30:00,39.83,39.94,39.82,39.94,24485.0,38.3472,38.4531,38.3375,38.4531,24485.0
2022-02-08 14:00:00,39.96,40.0,39.8,39.8,23059.0,38.4723,38.5108,38.3183,38.3183,23059.0
2022-02-08 14:30:00,39.8,39.85,39.73,39.74,15322.0,38.3183,38.3664,38.2509,38.2605,15322.0
2022-02-08 15:00:00,39.74,39.92,39.71,39.89,48924.0,38.2605,38.4338,38.2316,38.4049,48924.0
2022-02-08 15:30:00,39.91,40.12,39.91,40.12,96388.0,38.4242,38.6264,38.4242,38.6264,96388.0
2022-02-09 09:30:00,40.28,40.35,40.02,40.18,137220.0,38.7804,38.8478,38.5301,38.6841,137220.0
2022-02-09 10:00:00,40.2,40.42,40.11,40.42,106219.0,38.7034,38.9152,38.6167,38.9152,106219.0
2022-02-09 10:30:00,40.43,40.43,40.09,40.16,29691.0,38.9248,38.9248,38.5975,38.6649,29691.0
2022-02-09 11:00:00,40.19,40.34,40.19,40.26,11170.0,38.6938,38.8382,38.6938,38.7611,11170.0
2022-02-09 11:30:00,40.26,40.36,40.25,40.31,19218.0,38.7611,38.8574,38.7515,38.8093,19218.0
2022-02-09 12:00:00,40.31,40.57,40.31,40.53,37275.0,38.8093,39.0596,38.8093,39.0211,37275.0
2022-02-09 12:30:00,40.51,40.56,40.46,40.47,16902.0,39.0018,39.05,38.9537,38.9633,16902.0
2022-02-09 13:00:00,40.46,40.56,40.4,40.42,52911.0,38.9537,39.05,38.8959,38.9152,52911.0
2022-02-09 13:30:00,40.42,40.42,40.26,40.28,22469.0,38.9152,38.9152,38.7611,38.7804,22469.0
2022-02-09 14:00:00,40.28,40.28,40.14,40.17,36250.0,38.7804,38.7804,38.6456,38.6745,36250.0
2022-02-09 14:30:00,40.17,40.17,40.06,40.06,36561.0,38.6745,38.6745,38.5686,38.5686,36561.0
2022-02-09 15:00:00,40.07,40.08,39.88,39.95,75556.0,38.5782,38.5879,38.3953,38.4627,75556.0
2022-02-09 15:30:00,39.95,40.03,39.92,40.03,295580.0,38.4627,38.5397,38.4338,38.5397,295580.0
2022-02-10 09:30:00,39.65,40.42,39.54,40.12,135778.0,38.1739,38.9152,38.068,38.6264,135778.0
2022-02-10 10:00:00,40.12,40.45,40.04,40.21,71712.0,38.6264,38.9441,38.5493,38.713,71712.0
2022-02-10 10:30:00,40.24,40.69,40.23,40.32,88469.0,38.7419,39.1751,38.7323,38.8189,88469.0
2022-02-10 11:00:00,40.29,40.7,40.29,40.68,47572.0,38.79,39.1848,38.79,39.1655,47572.0
2022-02-10 11:30:00,40.67,40.72,40.48,40.68,31798.0,39.1559,39.204,38.973,39.1655,31798.0
2022-02-10 12:00:00,40.65,40.65,40.45,40.52,39507.0,39.1366,39.1366,38.9441,39.0115,39507.0
2022-02-10 12:30:00,40.53,40.54,39.82,40.01,59683.0,39.0211,39.0307,38.3375,38.5205,59683.0
2022-02-10 13:00:00,40.03,40.29,39.92,39.93,43450.0,38.5397,38.79,38.4338,38.4434,43450.0
2022-02-10 13:30:00,39.91,39.93,39.72,39.83,45370.0,38.4242,38.4434,38.2413,38.3472,45370.0
2022-02-10 14:00:00,39.83,39.83,39.49,39.61,46997.0,38.3472,38.3472,38.0198,38.1353,46997.0
2022-02-10 14:30:00,39.61,39.66,39.16,39.19,43531.0,38.1353,38.1835,37.7021,37.731,43531.0
2022-02-10 15:00:00,39.23,39.25,39.02,39.02,57500.0,37.7695,37.7888,37.5673,37.5673,57500.0
2022-02-10 15:30:00,39.01,39.16,38.86,39.13,424001.0,37.5577,37.7021,37.4133,37.6732,424001.0
2022-02-11 09:30:00,39.17,40.0,39.13,39.76,156902.0,37.7117,38.5108,37.6732,38.2798,156902.0
2022-02-11 10:00:00,39.79,40.43,39.77,40.39,133970.0,38.3086,38.9248,38.2894,38.8863,133970.0
2022-02-11 10:30:00,40.41,40.52,40.31,40.5,75652.0,38.9056,39.0115,38.8093,38.9922,75652.0
2022-02-11 11:00:00,40.49,40.52,40.17,40.29,55716.0,38.9826,39.0115,38.6745,38.79,55716.0
2022-02-11 11:30:00,40.3,40.6,40.15,40.6,63453.0,38.7997,39.0885,38.6552,39.0885,63453.0
2022-02-11 12:00:00,40.61,40.88,40.59,40.79,72357.0,39.0981,39.3581,39.0789,39.2714,72357.0
2022-02-11 12:30:00,40.79,40.81,40.64,40.72,29992.0,39.2714,39.2907,39.127,39.204,29992.0
2022-02-11 13:00:00,40.73,40.8,40.62,40.73,95395.0,39.2137,39.281,39.1077,39.2137,95395.0
2022-02-11 13:30:00,40.73,41.52,40.65,41.36,352924.0,39.2137,39.9742,39.1366,39.8202,352924.0
2022-02-11 14:00:00,41.37,41.52,41.09,41.21,273493.0,39.8298,39.9742,39.5602,39.6758,273493.0
2022-02-11 14:30:00,41.22,41.42,41.15,41.25,139763.0,39.6854,39.878,39.618,39.7143,139763.0
2022-02-11 15:00:00,41.24,41.8,41.19,41.68,276217.0,39.7047,40.2438,39.6565,40.1283,276217.0
2022-02-11 15:30:00,41.67,41.68,41.3,41.35,454889.0,40.1187,40.1283,39.7624,39.8106,454889.0
2022-02-14 09:30:00,41.58,41.89,41.36,41.68,182731.0,40.032,40.3305,39.8202,40.1283,182731.0
2022-02-14 10:00:00,41.68,41.97,41.42,41.56,75664.0,40.1283,40.4075,39.878,40.0128,75664.0
2022-02-14 10:30:00,41.58,41.96,41.51,41.83,38342.0,40.032,40.3979,39.9646,40.2727,38342.0
2022-02-14 11:00:00,41.82,41.96,41.72,41.73,66904.0,40.2631,40.3979,40.1668,40.1764,66904.0
2022-02-14 11:30:00,41.76,41.76,41.38,41.41,37848.0,40.2053,40.2053,39.8395,39.8683,37848.0
2022-02-14 12:00:00,41.41,41.47,41.31,41.46,22251.0,39.8683,39.9261,39.7721,39.9165,22251.0
2022-02-14 12:30:00,41.45,41.52,41.31,41.45,28393.0,39.9068,39.9742,39.7721,39.9068,28393.0
2022-02-14 13:00:00,41.46,41.63,41.4,41.63,29201.0,39.9165,40.0801,39.8587,40.0801,29201.0
2022-02-14 13:30:00,41.62,41.77,41.46,41.68,41456.0,40.0705,40.2149,39.9165,40.1283,41456.0
2022-02-14 14:00:00,41.67,41.88,41.65,41.7,45280.0,40.1187,40.3208,40.0994,40.1475,45280.0
2022-02-14 14:30:00,41.7,41.86,41.59,41.62,32619.0,40.1475,40.3016,40.0416,40.0705,32619.0
2022-02-14 15:00:00,41.66,41.97,41.65,41.89,67892.0,40.109,40.4075,40.0994,40.3305,67892.0
2022-02-14 15:30:00,41.89,42.01,41.84,41.95,143580.0,40.3305,40.446,40.2823,40.3882,143580.0
2022-02-15 09:30:00,40.82,40.99,40.28,40.41,275709.0,39.3003,39.464,38.7804,38.9056,275709.0
2022-02-15 10:00:00,40.41,41.16,40.37,41.16,124913.0,38.9056,39.6276,38.8671,39.6276,124913.0
2022-02-15 10:30:00,41.15,41.16,40.97,41.11,25868.0,39.618,39.6276,39.4447,39.5795,25868.0
2022-02-15 11:00:00,41.13,41.31,40.9,41.04,34757.0,39.5988,39.7721,39.3773,39.5121,34757.0
2022-02-15 11:30:00,41.05,41.3,41.05,41.3,25804.0,39.5217,39.7624,39.5217,39.7624,25804.0
2022-02-15 12:00:00,41.3,41.31,41.05,41.22,20676.0,39.7624,39.7721,39.5217,39.6854,20676.0
2022-02-15 12:30:00,41.22,41.48,41.22,41.43,35858.0,39.6854,39.9357,39.6854,39.8876,35858.0
2022-02-15 13:00:00,41.43,41.62,41.43,41.59,18379.0,39.8876,40.0705,39.8876,40.0416,18379.0
2022-02-15 13:30:00,41.61,41.63,41.52,41.58,18902.0,40.0609,40.0801,39.9742,40.032,18902.0
2022-02-15 14:00:00,41.58,41.59,41.47,41.49,14110.0,40.032,40.0416,39.9261,39.9454,14110.0
2022-02-15 14:30:00,41.47,41.48,41.37,41.46,16814.0,39.9261,39.9357,39.8298,39.9165,16814.0
2022-02-15 15:00:00,41.48,41.61,41.41,41.42,32486.0,39.9357,40.0609,39.8683,39.878,32486.0
2022-02-15 15:30:00,41.41,41.52,41.22,41.48,253811.0,39.8683,39.9742,39.6854,39.9357,253811.0
2022-02-16 09:30:00,41.63,42.38,41.63,42.2,226916.0,40.0801,40.8022,40.0801,40.6289,226916.0
2022-02-16 10:00:00,42.15,42.33,41.97,42.1,46402.0,40.5808,40.7541,40.4075,40.5326,46402.0
2022-02-16 10:30:00,42.08,42.15,41.93,42.1,17972.0,40.5134,40.5808,40.369,40.5326,17972.0
2022-02-16 11:00:00,42.09,42.16,41.97,42.16,51491.0,40.523,40.5904,40.4075,40.5904,51491.0
2022-02-16 11:30:00,42.16,42.26,42.14,42.22,32755.0,40.5904,40.6867,40.5712,40.6482,32755.0
2022-02-16 12:00:00,42.21,42.46,42.21,42.44,36920.0,40.6386,40.8792,40.6386,40.86,36920.0
2022-02-16 12:30:00,42.4,42.49,42.29,42.43,45125.0,40.8215,40.9081,40.7156,40.8504,45125.0
2022-02-16 13:00:00,42.45,42.52,42.37,42.44,22170.0,40.8696,40.937,40.7926,40.86,22170.0
2022-02-16 13:30:00,42.44,42.48,42.11,42.2,35876.0,40.86,40.8985,40.5423,40.6289,35876.0
2022-02-16 14:00:00,42.21,42.71,42.03,42.71,63998.0,40.6386,41.1199,40.4653,41.1199,63998.0
2022-02-16 14:30:00,42.71,42.76,42.28,42.55,78464.0,41.1199,41.1681,40.7059,40.9659,78464.0
2022-02-16 15:00:00,42.59,42.82,42.55,42.8,100885.0,41.0044,41.2258,40.9659,41.2066,100885.0
2022-02-16 15:30:00,42.79,42.82,42.59,42.68,317461.0,41.197,41.2258,41.0044,41.0911,317461.0
2022-02-17 09:30:00,43.18,43.32,42.74,43.01,227669.0,41.5724,41.7072,41.1488,41.4088,227669.0
2022-02-17 10:00:00,42.99,43.29,42.95,43.12,116653.0,41.3895,41.6783,41.351,41.5147,116653.0
2022-02-17 10:30:00,43.09,43.21,42.87,43.21,84325.0,41.4858,41.6013,41.274,41.6013,84325.0
2022-02-17 11:00:00,43.22,43.35,42.96,43.1,71823.0,41.611,41.7361,41.3606,41.4954,71823.0
2022-02-17 11:30:00,43.12,43.25,43.01,43.06,62350.0,41.5147,41.6398,41.4088,41.4569,62350.0
2022-02-17 12:00:00,43.08,43.47,43.06,43.41,67866.0,41.4762,41.8516,41.4569,41.7939,67866.0
2022-02-17 12:30:00,43.42,43.56,43.39,43.4,52792.0,41.8035,41.9383,41.7746,41.7842,52792.0
2022-02-17 13:00:00,43.4,43.61,43.31,43.54,49293.0,41.7842,41.9864,41.6976,41.919,49293.0
2022-02-17 13:30:00,43.54,43.75,43.49,43.72,71673.0,41.919,42.1212,41.8709,42.0923,71673.0
2022-02-17 14:00:00,43.72,43.91,43.67,43.9,95282.0,42.0923,42.2753,42.0442,42.2656,95282.0
2022-02-17 14:30:00,43.91,43.97,43.76,43.85,88463.0,42.2753,42.333,42.1308,42.2175,88463.0
2022-02-17 15:00:00,43.86,43.86,43.44,43.63,136398.0,42.2271,42.2271,41.8228,42.0057,136398.0
2022-02-17 15:30:00,43.64,43.7,43.44,43.47,217575.0,42.0153,42.0731,41.8228,41.8516,217575.0
2022-02-18 09:30:00,43.32,43.4,43.08,43.16,171991.0,41.7072,41.7842,41.4762,41.5532,171991.0
2022-02-18 10:00:00,43.18,43.35,42.93,43.08,259706.0,41.5724,41.7361,41.3317,41.4762,259706.0
2022-02-18 10:30:00,43.09,43.14,42.68,42.75,86698.0,41.4858,41.5339,41.0911,41.1584,86698.0
2022-02-18 11:00:00,42.73,42.89,42.58,42.58,137200.0,41.1392,41.2932,40.9948,40.9948,137200.0
2022-02-18 11:30:00,42.58,42.76,42.48,42.5,79103.0,40.9948,41.1681,40.8985,40.9178,79103.0
2022-02-18 12:00:00,42.52,42.62,42.41,42.61,46605.0,40.937,41.0333,40.8311,41.0237,46605.0
2022-02-18 12:30:00,42.6,42.76,42.6,42.68,45948.0,41.014,41.1681,41.014,41.0911,45948.0
2022-02-18 13:00:00,42.67,42.79,42.66,42.79,14448.0,41.0814,41.197,41.0718,41.197,14448.0
2022-02-18 13:30:00,42.77,42.91,42.7,42.85,23974.0,41.1777,41.3125,41.1103,41.2547,23974.0
2022-02-18 14:00:00,42.87,42.97,42.72,42.96,36578.0,41.274,41.3703,41.1296,41.3606,36578.0
2022-02-18 14:30:00,42.93,42.99,42.66,42.79,30031.0,41.3317,41.3895,41.0718,41.197,30031.0
2022-02-18 15:00:00,42.79,42.8,42.55,42.61,61465.0,41.197,41.2066,40.9659,41.0237,61465.0
2022-02-18 15:30:00,42.59,42.8,42.5,42.77,259105.0,41.0044,41.2066,40.9178,41.1777,259105.0
2022-02-22 09:30:00,42.87,43.06,42.45,42.61,351486.0,41.274,41.4569,40.8696,41.0237,351486.0
2022-02-22 10:00:00,42.62,42.73,42.25,42.4,91963.0,41.0333,41.1392,40.6771,40.8215,91963.0
2022-02-22 10:30:00,42.41,42.59,42.23,42.49,54630.0,40.8311,41.0044,40.6578,40.9081,54630.0
2022-02-22 11:00:00,42.47,42.67,42.38,42.66,46034.0,40.8889,41.0814,40.8022,41.0718,46034.0
2022-02-22 11:30:00,42.7,42.77,42.62,42.68,30671.0,41.1103,41.1777,41.0333,41.0911,30671.0
2022-02-22 12:00:00,42.65,42.77,42.48,42.65,21542.0,41.0622,41.1777,40.8985,41.0622,21542.0
2022-02-22 12:30:00,42.64,42.74,42.56,42.57,20298.0,41.0525,41.1488,40.9755,40.9851,20298.0
2022-02-22 13:00:00,42.58,42.58,42.34,42.46,33838.0,40.9948,40.9948,40.7637,40.8792,33838.0
2022-02-22 13:30:00,42.45,42.45,41.95,42.08,52429.0,40.8696,40.8696,40.3882,40.5134,52429.0
2022-02-22 14:00:00,42.06,42.18,41.88,42.09,50518.0,40.4941,40.6097,40.3208,40.523,50518.0
2022-02-22 14:30:00,42.1,42.49,42.01,42.46,42993.0,40.5326,40.9081,40.446,40.8792,42993.0
2022-02-22 15:00:00,42.47,42.52,42.26,42.3,72033.0,40.8889,40.937,40.6867,40.7252,72033.0
2022-02-22 15:30:00,42.3,42.34,42.12,42.12,130332.0,40.7252,40.7637,40.5519,40.5519,130332.0
2022-02-23 09:30:00,42.31,42.87,42.2,42.87,180391.0,40.7348,41.274,40.6289,41.274,180391.0
2022-02-23 10:00:00,42.86,43.26,42.81,43.08,121553.0,41.2644,41.6495,41.2162,41.4762,121553.0
2022-02-23 10:30:00,43.08,43.21,42.98,43.16,50891.0,41.4762,41.6013,41.3799,41.5532,50891.0
2022-02-23 11:00:00,43.13,43.31,43.09,43.26,55326.0,41.5243,41.6976,41.4858,41.6495,55326.0
2022-02-23 11:30:00,43.28,43.56,43.25,43.53,78156.0,41.6687,41.9383,41.6398,41.9094,78156.0
2022-02-23 12:00:00,43.56,43.74,43.52,43.72,39449.0,41.9383,42.1116,41.8998,42.0923,39449.0
2022-02-23 12:30:00,43.73,43.78,43.57,43.59,32802.0,42.102,42.1501,41.9479,41.9672,32802.0
2022-02-23 13:00:00,43.59,43.67,43.48,43.52,50119.0,41.9672,42.0442,41.8613,41.8998,50119.0
2022-02-23 13:30:00,43.52,43.62,43.41,43.61,64423.0,41.8998,41.9961,41.7939,41.9864,64423.0
2022-02-23 14:00:00,43.61,43.68,43.5,43.6,60140.0,41.9864,42.0538,41.8805,41.9768,60140.0
2022-02-23 14:30:00,43.6,43.6,43.36,43.44,61233.0,41.9768,41.9768,41.7457,41.8228,61233.0
2022-02-23 15:00:00,43.44,43.48,43.29,43.34,74304.0,41.8228,41.8613,41.6783,41.7265,74304.0
2022-02-23 15:30:00,43.34,43.48,43.33,43.37,271875.0,41.7265,41.8613,41.7169,41.7554,271875.0
2022-02-24 09:30:00,45.14,45.16,42.95,43.43,447349.0,43.4595,43.4787,41.351,41.8131,447349.0
2022-02-24 10:00:00,43.42,43.59,42.8,42.9,247268.0,41.8035,41.9672,41.2066,41.3029,247268.0
2022-02-24 10:30:00,42.88,43.32,42.73,43.28,163752.0,41.2836,41.7072,41.1392,41.6687,163752.0
2022-02-24 11:00:00,43.26,43.54,42.99,43.06,86002.0,41.6495,41.919,41.3895,41.4569,86002.0
2022-02-24 11:30:00,43.09,43.17,42.8,42.97,69006.0,41.4858,41.5628,41.2066,41.3703,69006.0
2022-02-24 12:00:00,42.99,43.2,42.79,43.15,62505.0,41.3895,41.5917,41.197,41.5436,62505.0
2022-02-24 12:30:00,43.15,43.17,42.99,43.07,33045.0,41.5436,41.5628,41.3895,41.4665,33045.0
2022-02-24 13:00:00,43.07,43.17,42.98,43.11,56755.0,41.4665,41.5628,41.3799,41.505,56755.0
2022-02-24 13:30:00,43.11,43.27,43.05,43.08,83839.0,41.505,41.6591,41.4473,41.4762,83839.0
2022-02-24 14:00:00,43.06,43.1,41.81,42.15,255357.0,41.4569,41.4954,40.2534,40.5808,255357.0
2022-02-24 14:30:00,42.16,42.29,41.91,42.04,177470.0,40.5904,40.7156,40.3497,40.4749,177470.0
2022-02-24 15:00:00,42.04,42.27,41.73,42.16,163366.0,40.4749,40.6963,40.1764,40.5904,163366.0
2022-02-24 15:30:00,42.17,42.47,42.17,42.44,488243.0,40.6,40.8889,40.6,40.86,488243.0
2022-02-25 09:30:00,41.97,42.4,41.76,41.87,197946.0,40.4075,40.8215,40.2053,40.3112,197946.0
2022-02-25 10:00:00,41.89,42.19,41.62,42.19,105514.0,40.3305,40.6193,40.0705,40.6193,105514.0
2022-02-25 10:30:00,42.21,42.53,42.01,42.42,56751.0,40.6386,40.9466,40.446,40.8407,56751.0
2022-02-25 11:00:00,42.44,42.47,42.13,42.24,56039.0,40.86,40.8889,40.5615,40.6674,56039.0
2022-02-25 11:30:00,42.21,42.24,42.1,42.13,24649.0,40.6386,40.6674,40.5326,40.5615,24649.0
2022-02-25 12:00:00,42.12,42.14,41.95,41.99,19701.0,40.5519,40.5712,40.3882,40.4267,19701.0
2022-02-25 12:30:00,42.0,42.45,42.0,42.42,39706.0,40.4364,40.8696,40.4364,40.8407,39706.0
2022-02-25 13:00:00,42.43,42.55,42.39,42.49,41741.0,40.8504,40.9659,40.8119,40.9081,41741.0
2022-02-25 13:30:00,42.51,42.73,42.51,42.57,23133.0,40.9274,41.1392,40.9274,40.9851,23133.0
2022-02-25 14:00:00,42.57,42.87,42.57,42.85,22935.0,40.9851,41.274,40.9851,41.2547,22935.0
2022-02-25 14:30:00,42.84,42.93,42.8,42.89,62431.0,41.2451,41.3317,41.2066,41.2932,62431.0
2022-02-25 15:00:00,42.88,43.03,42.86,42.96,51379.0,41.2836,41.428,41.2644,41.3606,51379.0
2022-02-25 15:30:00,42.96,42.98,42.84,42.97,176793.0,41.3606,41.3799,41.2451,41.3703,176793.0
2022-02-28 09:30:00,43.67,43.67,42.86,42.86,162208.0,42.0442,42.0442,41.2644,41.2644,162208.0
2022-02-28 10:00:00,42.87,43.44,42.82,43.37,95566.0,41.274,41.8228,41.2258,41.7554,95566.0
2022-02-28 10:30:00,43.38,43.4,43.03,43.25,45185.0,41.765,41.7842,41.428,41.6398,45185.0
2022-02-28 11:00:00,43.22,43.26,42.83,43.04,34913.0,41.611,41.6495,41.2355,41.4377,34913.0
2022-02-28 11:30:00,43.07,43.24,42.74,42.8,45404.0,41.4665,41.6302,41.1488,41.2066,45404.0
2022-02-28 12:00:00,42.86,42.95,42.76,42.85,23990.0,41.2644,41.351,41.1681,41.2547,23990.0
2022-02-28 12:30:00,42.85,42.96,42.62,42.96,22982.0,41.2547,41.3606,41.0333,41.3606,22982.0
2022-02-28 13:00:00,42.99,42.99,42.75,42.82,18695.0,41.3895,41.3895,41.1584,41.2258,18695.0
2022-02-28 13:30:00,42.83,42.95,42.76,42.95,14744.0,41.2355,41.351,41.1681,41.351,14744.0
2022-02-28 14:00:00,42.95,42.97,42.72,42.87,19534.0,41.351,41.3703,41.1296,41.274,19534.0
2022-02-28 14:30:00,42.9,43.1,42.81,43.1,21222.0,41.3029,41.4954,41.2162,41.4954,21222.0
2022-02-28 15:00:00,43.1,43.17,43.04,43.16,34007.0,41.4954,41.5628,41.4377,41.5532,34007.0
2022-02-28 15:30:00,43.14,43.2,42.97,43.13,119940.0,41.5339,41.5917,41.3703,41.5243,119940.0
2022-03-01 09:30:00,43.57,44.95,43.44,44.82,250253.0,41.9479,43.2765,41.8228,43.1514,250253.0
2022-03-01 10:00:00,44.83,44.95,44.3,44.33,93350.0,43.161,43.2765,42.6507,42.6796,93350.0
2022-03-01 10:30:00,44.45,44.75,44.31,44.37,57937.0,42.7952,43.084,42.6604,42.7181,57937.0
2022-03-01 11:00:00,44.38,44.66,44.23,44.66,42216.0,42.7278,42.9973,42.5833,42.9973,42216.0
2022-03-01 11:30:00,44.67,44.71,44.42,44.49,76693.0,43.007,43.0455,42.7663,42.8337,76693.0
2022-03-01 12:00:00,44.5,44.67,44.41,44.61,43307.0,42.8433,43.007,42.7566,42.9492,43307.0
2022-03-01 12:30:00,44.62,44.86,44.56,44.85,24377.0,42.9588,43.1899,42.9011,43.1803,24377.0
2022-03-01 13:00:00,44.83,45.08,44.83,45.03,48739.0,43.161,43.4017,43.161,43.3536,48739.0
2022-03-01 13:30:00,45.02,45.11,44.75,45.06,45419.0,43.3439,43.4306,43.084,43.3824,45419.0
2022-03-01 14:00:00,45.04,45.09,44.79,44.99,70088.0,43.3632,43.4113,43.1225,43.3151,70088.0
2022-03-01 14:30:00,45.0,45.11,44.91,45.06,42124.0,43.3247,43.4306,43.238,43.3824,42124.0
2022-03-01 15:00:00,45.06,45.2,44.91,44.99,88776.0,43.3824,43.5172,43.238,43.3151,88776.0
2022-03-01 15:30:00,44.99,45.36,44.96,45.35,290919.0,43.3151,43.6713,43.2862,43.6617,290919.0
2022-03-02 09:30:00,44.7,45.06,44.38,44.91,221419.0,43.0359,43.3824,42.7278,43.238,221419.0
2022-03-02 10:00:00,44.89,45.29,44.83,45.18,82078.0,43.2188,43.6039,43.161,43.498,82078.0
2022-03-02 10:30:00,45.14,45.16,44.66,44.86,62960.0,43.4595,43.4787,42.9973,43.1899,62960.0
2022-03-02 11:00:00,44.86,44.94,44.38,44.88,78665.0,43.1899,43.2669,42.7278,43.2091,78665.0
2022-03-02 11:30:00,44.9,44.9,44.56,44.67,99555.0,43.2284,43.2284,42.9011,43.007,99555.0
2022-03-02 12:00:00,44.66,44.67,44.48,44.58,49162.0,42.9973,43.007,42.824,42.9203,49162.0
2022-03-02 12:30:00,44.58,44.67,44.48,44.53,32297.0,42.9203,43.007,42.824,42.8722,32297.0
2022-03-02 13:00:00,44.52,44.73,44.4,44.55,39654.0,42.8626,43.0647,42.747,42.8914,39654.0
2022-03-02 13:30:00,44.53,44.77,44.53,44.69,25474.0,42.8722,43.1032,42.8722,43.0262,25474.0
2022-03-02 14:00:00,44.7,45.02,44.7,44.98,32355.0,43.0359,43.3439,43.0359,43.3054,32355.0
2022-03-02 14:30:00,44.97,45.13,44.92,45.04,25723.0,43.2958,43.4498,43.2477,43.3632,25723.0
2022-03-02 15:00:00,45.05,45.25,45.04,45.18,48151.0,43.3728,43.5654,43.3632,43.498,48151.0
2022-03-02 15:30:00,45.16,45.2,44.98,45.02,201960.0,43.4787,43.5172,43.3054,43.3439,201960.0
2022-03-03 09:30:00,45.15,45.26,44.92,44.96,128552.0,43.4691,43.575,43.2477,43.2862,128552.0
2022-03-03 10:00:00,44.97,45.08,44.7,44.74,60965.0,43.2958,43.4017,43.0359,43.0744,60965.0
2022-03-03 10:30:00,44.77,44.97,44.7,44.72,39028.0,43.1032,43.2958,43.0359,43.0551,39028.0
2022-03-03 11:00:00,44.7,44.78,44.41,44.69,69866.0,43.0359,43.1129,42.7566,43.0262,69866.0
2022-03-03 11:30:00,44.72,44.79,44.55,44.58,44703.0,43.0551,43.1225,42.8914,42.9203,44703.0
2022-03-03 12:00:00,44.57,44.76,44.57,44.6,42238.0,42.9107,43.0936,42.9107,42.9396,42238.0
2022-03-03 12:30:00,44.59,44.89,44.49,44.66,72767.0,42.9299,43.2188,42.8337,42.9973,72767.0
2022-03-03 13:00:00,44.65,44.94,44.61,44.88,27287.0,42.9877,43.2669,42.9492,43.2091,27287.0
2022-03-03 13:30:00,44.88,44.95,44.85,44.9,30939.0,43.2091,43.2765,43.1803,43.2284,30939.0
2022-03-03 14:00:00,44.93,44.98,44.81,44.94,20834.0,43.2573,43.3054,43.1418,43.2669,20834.0
2022-03-03 14:30:00,44.95,45.06,44.83,44.95,36757.0,43.2765,43.3824,43.161,43.2765,36757.0
2022-03-03 15:00:00,44.93,45.28,44.86,45.27,84033.0,43.2573,43.5943,43.1899,43.5846,84033.0
2022-03-03 15:30:00,45.28,45.4,45.15,45.38,131463.0,43.5943,43.7098,43.4691,43.6905,131463.0
2022-03-04 09:30:00,45.6,46.12,45.57,45.7,264615.0,43.9023,44.403,43.8735,43.9986,264615.0
2022-03-04 10:00:00,45.72,46.18,45.52,46.0,95039.0,44.0179,44.4608,43.8253,44.2875,95039.0
2022-03-04 10:30:00,46.01,46.05,45.58,45.87,67628.0,44.2971,44.3356,43.8831,44.1623,67628.0
2022-03-04 11:00:00,45.87,46.21,45.79,46.09,40023.0,44.1623,44.4896,44.0853,44.3741,40023.0
2022-03-04 11:30:00,46.12,46.26,45.9,46.14,26035.0,44.403,44.5378,44.1912,44.4222,26035.0
2022-03-04 12:00:00,46.15,46.31,46.04,46.07,40321.0,44.4319,44.5859,44.326,44.3548,40321.0
2022-03-04 12:30:00,46.07,46.3,45.99,46.29,33994.0,44.3548,44.5763,44.2778,44.5667,33994.0
2022-03-04 13:00:00,46.3,46.41,46.29,46.35,34528.0,44.5763,44.6822,44.5667,44.6244,34528.0
2022-03-04 13:30:00,46.37,46.48,46.15,46.24,51318.0,44.6437,44.7496,44.4319,44.5185,51318.0
2022-03-04 14:00:00,46.25,46.63,46.24,46.62,37690.0,44.5281,44.894,44.5185,44.8844,37690.0
2022-03-04 14:30:00,46.61,46.78,46.46,46.5,45588.0,44.8747,45.0384,44.7303,44.7688,45588.0
2022-03-04 15:00:00,46.5,46.78,46.44,46.72,82807.0,44.7688,45.0384,44.7111,44.9806,82807.0
2022-03-04 15:30:00,46.72,46.77,46.48,46.56,271855.0,44.9806,45.0288,44.7496,44.8266,271855.0
2022-03-07 09:30:00,46.8,47.35,46.47,47.27,363922.0,45.0577,45.5872,44.74,45.5102,363922.0
2022-03-07 10:00:00,47.3,47.61,47.11,47.51,202567.0,45.5391,45.8375,45.3561,45.7412,202567.0
2022-03-07 10:30:00,47.53,48.04,47.41,47.43,184522.0,45.7605,46.2515,45.645,45.6642,184522.0
2022-03-07 11:00:00,47.45,47.73,47.24,47.47,90117.0,45.6835,45.953,45.4813,45.7027,90117.0
2022-03-07 11:30:00,47.46,47.51,46.99,47.04,67126.0,45.6931,45.7412,45.2406,45.2887,67126.0
2022-03-07 12:00:00,47.05,47.12,46.73,46.77,87023.0,45.2984,45.3658,44.9903,45.0288,87023.0
2022-03-07 12:30:00,46.79,46.91,46.63,46.83,46462.0,45.048,45.1636,44.894,45.0866,46462.0
2022-03-07 13:00:00,46.79,47.3,46.79,47.28,54051.0,45.048,45.5391,45.048,45.5198,54051.0
2022-03-07 13:30:00,47.29,47.5,47.27,47.36,51820.0,45.5294,45.7316,45.5102,45.5968,51820.0
2022-03-07 14:00:00,47.36,47.63,47.36,47.42,33198.0,45.5968,45.8568,45.5968,45.6546,33198.0
2022-03-07 14:30:00,47.37,47.74,47.28,47.64,48988.0,45.6064,45.9627,45.5198,45.8664,48988.0
2022-03-07 15:00:00,47.64,47.66,47.44,47.47,54095.0,45.8664,45.8857,45.6738,45.7027,54095.0
2022-03-07 15:30:00,47.45,47.56,47.43,47.54,157541.0,45.6835,45.7894,45.6642,45.7701,157541.0
2022-03-08 09:30:00,48.49,49.17,48.15,49.06,339421.0,46.6848,47.3394,46.3574,47.2335,339421.0
2022-03-08 10:00:00,49.12,49.93,49.12,49.86,309281.0,47.2913,48.0711,47.2913,48.0037,309281.0
2022-03-08 10:30:00,49.89,50.29,49.04,49.14,271477.0,48.0326,48.4177,47.2143,47.3106,271477.0
2022-03-08 11:00:00,49.1,49.62,48.92,49.49,124023.0,47.272,47.7727,47.0987,47.6475,124023.0
2022-03-08 11:30:00,49.48,49.92,49.37,49.82,107959.0,47.6379,48.0615,47.532,47.9652,107959.0
2022-03-08 12:00:00,49.81,49.88,48.29,48.35,251804.0,47.9556,48.023,46.4922,46.55,251804.0
2022-03-08 12:30:00,48.35,48.38,47.34,47.8,242870.0,46.55,46.5788,45.5776,46.0204,242870.0
2022-03-08 13:00:00,47.81,48.09,47.65,48.02,137215.0,46.0301,46.2996,45.876,46.2322,137215.0
2022-03-08 13:30:00,48.0,48.34,47.83,47.87,146643.0,46.213,46.5403,46.0493,46.0878,146643.0
2022-03-08 14:00:00,47.85,47.92,47.26,47.58,116439.0,46.0686,46.136,45.5005,45.8086,116439.0
2022-03-08 14:30:00,47.57,47.7,47.36,47.68,98846.0,45.799,45.9242,45.5968,45.9049,98846.0
2022-03-08 15:00:00,47.69,47.73,47.41,47.67,122350.0,45.9145,45.953,45.645,45.8953,122350.0
2022-03-08 15:30:00,47.66,48.08,47.59,47.97,261123.0,45.8857,46.29,45.8183,46.1841,261123.0
2022-03-09 09:30:00,46.34,47.31,46.04,46.68,349557.0,44.6148,45.5487,44.326,44.9421,349557.0
2022-03-09 10:00:00,46.67,47.19,46.66,46.94,80155.0,44.9325,45.4331,44.9229,45.1925,80155.0
2022-03-09 10:30:00,46.94,47.32,46.94,47.22,53192.0,45.1925,45.5583,45.1925,45.462,53192.0
2022-03-09 11:00:00,47.2,47.68,47.03,47.6,89011.0,45.4428,45.9049,45.2791,45.8279,89011.0
2022-03-09 11:30:00,47.56,47.86,47.42,47.64,78125.0,45.7894,46.0782,45.6546,45.8664,78125.0
2022-03-09 12:00:00,47.64,47.7,47.26,47.35,62745.0,45.8664,45.9242,45.5005,45.5872,62745.0
2022-03-09 12:30:00,47.35,47.35,46.79,46.97,95197.0,45.5872,45.5872,45.048,45.2213,95197.0
2022-03-09 13:00:00,46.94,47.19,46.89,47.0,33844.0,45.1925,45.4331,45.1443,45.2502,33844.0
2022-03-09 13:30:00,47.03,47.14,46.8,46.93,28204.0,45.2791,45.385,45.0577,45.1828,28204.0
2022-03-09 14:00:00,46.92,47.1,46.68,47.03,50367.0,45.1732,45.3465,44.9421,45.2791,50367.0
2022-03-09 14:30:00,47.03,47.38,46.9,47.34,47373.0,45.2791,45.6161,45.1539,45.5776,47373.0
2022-03-09 15:00:00,47.35,47.53,47.19,47.42,53221.0,45.5872,45.7605,45.4331,45.6546,53221.0
2022-03-09 15:30:00,47.43,47.6,47.33,47.45,301568.0,45.6642,45.8279,45.5679,45.6835,301568.0
2022-03-10 09:30:00,47.99,48.82,47.87,48.46,398654.0,46.2034,47.0025,46.0878,46.6559,398654.0
2022-03-10 10:00:00,48.46,48.64,47.74,48.26,195860.0,46.6559,46.8292,45.9627,46.4633,195860.0
2022-03-10 10:30:00,48.26,48.36,47.98,48.26,100915.0,46.4633,46.5596,46.1937,46.4633,100915.0
2022-03-10 11:00:00,48.27,48.4,48.04,48.21,48269.0,46.4729,46.5981,46.2515,46.4152,48269.0
2022-03-10 11:30:00,48.2,48.29,47.95,48.19,66942.0,46.4055,46.4922,46.1649,46.3959,66942.0
2022-03-10 12:00:00,48.21,48.38,48.17,48.37,64734.0,46.4152,46.5788,46.3767,46.5692,64734.0
2022-03-10 12:30:00,48.36,48.55,48.3,48.47,71511.0,46.5596,46.7425,46.5018,46.6655,71511.0
2022-03-10 13:00:00,48.48,48.58,48.3,48.44,81541.0,46.6751,46.7714,46.5018,46.6366,81541.0
2022-03-10 13:30:00,48.45,48.59,48.38,48.56,58757.0,46.6462,46.781,46.5788,46.7521,58757.0
2022-03-10 14:00:00,48.56,48.66,48.5,48.53,64863.0,46.7521,46.8484,46.6944,46.7233,64863.0
2022-03-10 14:30:00,48.52,48.68,48.51,48.61,66779.0,46.7136,46.8677,46.704,46.8003,66779.0
2022-03-10 15:00:00,48.63,48.85,48.62,48.85,113879.0,46.8195,47.0313,46.8099,47.0313,113879.0
2022-03-10 15:30:00,48.85,48.85,48.5,48.62,252044.0,47.0313,47.0313,46.6944,46.8099,252044.0
2022-03-11 09:30:00,47.44,47.99,47.22,47.5,312875.0,45.6738,46.2034,45.462,45.7316,312875.0
2022-03-11 10:00:00,47.51,47.81,47.32,47.42,136712.0,45.7412,46.0301,45.5583,45.6546,136712.0
2022-03-11 10:30:00,47.42,47.73,47.28,47.72,78423.0,45.6546,45.953,45.5198,45.9434,78423.0
2022-03-11 11:00:00,47.75,47.85,47.48,47.73,91487.0,45.9723,46.0686,45.7124,45.953,91487.0
2022-03-11 11:30:00,47.74,47.92,47.68,47.91,98055.0,45.9627,46.136,45.9049,46.1263,98055.0
2022-03-11 12:00:00,47.91,48.08,47.89,48.06,53853.0,46.1263,46.29,46.1071,46.2708,53853.0
2022-03-11 12:30:00,48.06,48.21,47.94,48.07,52859.0,46.2708,46.4152,46.1552,46.2804,52859.0
2022-03-11 13:00:00,48.05,48.11,47.73,47.82,49551.0,46.2611,46.3189,45.953,46.0397,49551.0
2022-03-11 13:30:00,47.83,48.0,47.74,47.9,42920.0,46.0493,46.213,45.9627,46.1167,42920.0
2022-03-11 14:00:00,47.91,47.91,47.78,47.9,41037.0,46.1263,46.1263,46.0012,46.1167,41037.0
2022-03-11 14:30:00,47.92,47.95,47.78,47.83,39558.0,46.136,46.1649,46.0012,46.0493,39558.0
2022-03-11 15:00:00,47.83,47.91,47.71,47.71,60591.0,46.0493,46.1263,45.9338,45.9338,60591.0
2022-03-11 15:30:00,47.72,47.76,47.59,47.66,182175.0,45.9434,45.9819,45.8183,45.8857,182175.0
2022-03-14 09:30:00,46.83,46.98,46.0,46.53,438837.0,45.0866,45.231,44.2875,44.7977,438837.0
2022-03-14 10:00:00,46.53,46.71,46.0,46.66,112795.0,44.7977,44.971,44.2875,44.9229,112795.0
2022-03-14 10:30:00,46.62,46.66,46.22,46.45,62162.0,44.8844,44.9229,44.4993,44.7207,62162.0
2022-03-14 11:00:00,46.45,46.73,46.29,46.63,57739.0,44.7207,44.9903,44.5667,44.894,57739.0
2022-03-14 11:30:00,46.64,46.64,46.24,46.24,53215.0,44.9036,44.9036,44.5185,44.5185,53215.0
2022-03-14 12:00:00,46.3,46.38,46.13,46.23,72050.0,44.5763,44.6533,44.4126,44.5089,72050.0
2022-03-14 12:30:00,46.22,46.33,46.17,46.18,48836.0,44.4993,44.6052,44.4511,44.4608,48836.0
2022-03-14 13:00:00,46.17,46.17,45.77,45.77,75638.0,44.4511,44.4511,44.066,44.066,75638.0
2022-03-14 13:30:00,45.8,45.82,45.5,45.55,73594.0,44.0949,44.1142,43.8061,43.8542,73594.0
2022-03-14 14:00:00,45.52,45.53,45.33,45.37,48144.0,43.8253,43.835,43.6424,43.6809,48144.0
2022-03-14 14:30:00,45.37,45.39,45.07,45.07,45319.0,43.6809,43.7002,43.3921,43.3921,45319.0
2022-03-14 15:00:00,45.08,45.22,45.04,45.09,53109.0,43.4017,43.5365,43.3632,43.4113,53109.0
2022-03-14 15:30:00,45.08,45.59,45.04,45.35,350013.0,43.4017,43.8927,43.3632,43.6617,350013.0
2022-03-15 09:30:00,44.34,45.35,44.17,45.14,275959.0,42.6893,43.6617,42.5256,43.4595,275959.0
2022-03-15 10:00:00,45.18,45.37,44.8,45.22,92331.0,43.498,43.6809,43.1321,43.5365,92331.0
2022-03-15 10:30:00,45.22,45.43,45.0,45.28,63924.0,43.5365,43.7387,43.3247,43.5943,63924.0
2022-03-15 11:00:00,45.28,45.59,45.16,45.56,35501.0,43.5943,43.8927,43.4787,43.8638,35501.0
2022-03-15 11:30:00,45.56,45.92,45.43,45.81,58646.0,43.8638,44.2104,43.7387,44.1045,58646.0
2022-03-15 12:00:00,45.82,46.24,45.77,46.08,60432.0,44.1142,44.5185,44.066,44.3645,60432.0
2022-03-15 12:30:00,46.08,46.46,46.07,46.13,69704.0,44.3645,44.7303,44.3548,44.4126,69704.0
2022-03-15 13:00:00,46.15,46.19,45.97,46.02,18708.0,44.4319,44.4704,44.2586,44.3067,18708.0
2022-03-15 13:30:00,46.03,46.11,45.83,46.11,22612.0,44.3163,44.3934,44.1238,44.3934,22612.0
2022-03-15 14:00:00,46.12,46.16,45.86,45.89,34008.0,44.403,44.4415,44.1527,44.1815,34008.0
2022-03-15 14:30:00,45.9,46.02,45.82,45.97,37976.0,44.1912,44.3067,44.1142,44.2586,37976.0
2022-03-15 15:00:00,45.97,45.97,45.68,45.68,47247.0,44.2586,44.2586,43.9794,43.9794,47247.0
2022-03-15 15:30:00,45.69,45.86,45.6,45.83,132426.0,43.989,44.1527,43.9023,44.1238,132426.0
2022-03-16 09:30:00,45.71,46.02,45.55,45.92,212461.0,44.0082,44.3067,43.8542,44.2104,212461.0
2022-03-16 10:00:00,45.92,46.01,45.17,45.18,102592.0,44.2104,44.2971,43.4884,43.498,102592.0
2022-03-16 10:30:00,45.13,45.38,44.91,45.25,83836.0,43.4498,43.6905,43.238,43.5654,83836.0
2022-03-16 11:00:00,45.27,45.51,45.25,45.51,51072.0,43.5846,43.8157,43.5654,43.8157,51072.0
2022-03-16 11:30:00,45.46,45.64,45.44,45.55,19691.0,43.7676,43.9409,43.7483,43.8542,19691.0
2022-03-16 12:00:00,45.55,45.63,45.37,45.46,42759.0,43.8542,43.9312,43.6809,43.7676,42759.0
2022-03-16 12:30:00,45.45,45.54,45.28,45.47,43149.0,43.7579,43.8446,43.5943,43.7772,43149.0
2022-03-16 13:00:00,45.49,45.49,45.31,45.38,32758.0,43.7964,43.7964,43.6231,43.6905,32758.0
2022-03-16 13:30:00,45.38,45.6,45.32,45.6,51399.0,43.6905,43.9023,43.6328,43.9023,51399.0
2022-03-16 14:00:00,45.56,45.65,44.62,44.77,178074.0,43.8638,43.9505,42.9588,43.1032,178074.0
2022-03-16 14:30:00,44.75,45.86,44.64,45.68,104664.0,43.084,44.1527,42.9781,43.9794,104664.0
2022-03-16 15:00:00,45.67,45.87,45.52,45.65,92010.0,43.9697,44.1623,43.8253,43.9505,92010.0
2022-03-16 15:30:00,45.68,46.16,45.62,46.14,136479.0,43.9794,44.4415,43.9216,44.4222,136479.0
2022-03-17 09:30:00,46.59,47.6,46.59,47.53,287791.0,44.8555,45.8279,44.8555,45.7605,287791.0
2022-03-17 10:00:00,47.53,47.93,47.38,47.84,145614.0,45.7605,46.1456,45.6161,46.059,145614.0
2022-03-17 10:30:00,47.85,48.15,47.77,48.05,86499.0,46.0686,46.3574,45.9916,46.2611,86499.0
2022-03-17 11:00:00,48.04,48.26,47.96,48.23,66982.0,46.2515,46.4633,46.1745,46.4344,66982.0
2022-03-17 11:30:00,48.22,48.41,48.15,48.4,60027.0,46.4248,46.6077,46.3574,46.5981,60027.0
2022-03-17 12:00:00,48.4,48.4,47.91,48.06,107050.0,46.5981,46.5981,46.1263,46.2708,107050.0
2022-03-17 12:30:00,48.07,48.08,47.92,48.0,55154.0,46.2804,46.29,46.136,46.213,55154.0
2022-03-17 13:00:00,47.99,48.04,47.81,47.83,53987.0,46.2034,46.2515,46.0301,46.0493,53987.0
2022-03-17 13:30:00,47.81,47.9,47.77,47.81,48792.0,46.0301,46.1167,45.9916,46.0301,48792.0
2022-03-17 14:00:00,47.8,47.8,47.59,47.72,65566.0,46.0204,46.0204,45.8183,45.9434,65566.0
2022-03-17 14:30:00,47.71,47.73,47.65,47.72,46992.0,45.9338,45.953,45.876,45.9434,46992.0
2022-03-17 15:00:00,47.71,47.74,47.5,47.6,80524.0,45.9338,45.9627,45.7316,45.8279,80524.0
2022-03-17 15:30:00,47.59,47.66,47.45,47.49,324213.0,45.8183,45.8857,45.6835,45.722,324213.0
2022-03-18 09:30:00,46.98,47.37,46.45,47.3,257568.0,45.231,45.6064,44.7207,45.5391,257568.0
2022-03-18 10:00:00,47.3,47.46,47.06,47.2,153578.0,45.5391,45.6931,45.308,45.4428,153578.0
2022-03-18 10:30:00,47.24,47.6,47.13,47.51,124160.0,45.4813,45.8279,45.3754,45.7412,124160.0
2022-03-18 11:00:00,47.49,47.5,47.27,47.3,59028.0,45.722,45.7316,45.5102,45.5391,59028.0
2022-03-18 11:30:00,47.28,47.4,47.16,47.17,40427.0,45.5198,45.6353,45.4043,45.4139,40427.0
2022-03-18 12:00:00,47.17,47.17,46.96,47.01,96376.0,45.4139,45.4139,45.2117,45.2599,96376.0
2022-03-18 12:30:00,47.0,47.07,46.69,47.07,84045.0,45.2502,45.3176,44.9518,45.3176,84045.0
2022-03-18 13:00:00,47.08,47.21,47.04,47.16,26787.0,45.3272,45.4524,45.2887,45.4043,26787.0
2022-03-18 13:30:00,47.16,47.42,47.16,47.37,31029.0,45.4043,45.6546,45.4043,45.6064,31029.0
2022-03-18 14:00:00,47.38,47.42,47.28,47.29,42406.0,45.6161,45.6546,45.5198,45.5294,42406.0
2022-03-18 14:30:00,47.32,47.33,47.19,47.23,38396.0,45.5583,45.5679,45.4331,45.4717,38396.0
2022-03-18 15:00:00,47.23,47.23,46.9,46.9,60256.0,45.4717,45.4717,45.1539,45.1539,60256.0
2022-03-18 15:30:00,46.88,47.14,46.85,47.05,288831.0,45.1347,45.385,45.1058,45.2984,288831.0
2022-03-21 09:30:00,47.07,48.27,47.07,47.92,239535.0,45.3176,46.4729,45.3176,46.136,239535.0
2022-03-21 10:00:00,47.93,48.37,47.93,48.17,105713.0,46.1456,46.5692,46.1456,46.3767,105713.0
2022-03-21 10:30:00,48.17,48.48,48.08,48.1,62480.0,46.3767,46.6751,46.29,46.3093,62480.0
2022-03-21 11:00:00,48.11,48.35,48.0,48.1,39710.0,46.3189,46.55,46.213,46.3093,39710.0
2022-03-21 11:30:00,48.09,48.18,48.01,48.14,23225.0,46.2996,46.3863,46.2226,46.3478,23225.0
2022-03-21 12:00:00,48.14,48.28,48.07,48.14,27472.0,46.3478,46.4826,46.2804,46.3478,27472.0
2022-03-21 12:30:00,48.14,48.17,47.56,47.61,81001.0,46.3478,46.3767,45.7894,45.8375,81001.0
2022-03-21 13:00:00,47.61,47.77,47.5,47.61,91963.0,45.8375,45.9916,45.7316,45.8375,91963.0
2022-03-21 13:30:00,47.63,47.85,47.59,47.82,30233.0,45.8568,46.0686,45.8183,46.0397,30233.0
2022-03-21 14:00:00,47.8,47.92,47.72,47.74,26425.0,46.0204,46.136,45.9434,45.9627,26425.0
2022-03-21 14:30:00,47.71,47.99,47.71,47.83,74945.0,45.9338,46.2034,45.9338,46.0493,74945.0
2022-03-21 15:00:00,47.83,47.98,47.75,47.95,61352.0,46.0493,46.1937,45.9723,46.1649,61352.0
2022-03-21 15:30:00,47.97,48.03,47.91,47.98,397163.0,46.1841,46.2419,46.1263,46.1937,397163.0
2022-03-22 09:30:00,47.49,47.67,46.95,47.23,241487.0,45.722,45.8953,45.2021,45.4717,241487.0
2022-03-22 10:00:00,47.23,47.23,46.61,46.61,121734.0,45.4717,45.4717,44.8747,44.8747,121734.0
2022-03-22 10:30:00,46.61,46.9,46.58,46.87,51142.0,44.8747,45.1539,44.8459,45.1251,51142.0
2022-03-22 11:00:00,46.87,46.95,46.6,46.66,47713.0,45.1251,45.2021,44.8651,44.9229,47713.0
2022-03-22 11:30:00,46.65,46.95,46.58,46.94,21476.0,44.9133,45.2021,44.8459,45.1925,21476.0
2022-03-22 12:00:00,46.94,47.22,46.88,47.18,42656.0,45.1925,45.462,45.1347,45.4235,42656.0
2022-03-22 12:30:00,47.18,47.21,47.04,47.21,30218.0,45.4235,45.4524,45.2887,45.4524,30218.0
2022-03-22 13:00:00,47.22,47.32,47.18,47.29,21579.0,45.462,45.5583,45.4235,45.5294,21579.0
2022-03-22 13:30:00,47.28,47.39,47.21,47.23,18886.0,45.5198,45.6257,45.4524,45.4717,18886.0
2022-03-22 14:00:00,47.22,47.29,47.12,47.21,15982.0,45.462,45.5294,45.3658,45.4524,15982.0
2022-03-22 14:30:00,47.21,47.27,47.12,47.12,22916.0,45.4524,45.5102,45.3658,45.3658,22916.0
2022-03-22 15:00:00,47.1,47.11,46.98,47.03,20457.0,45.3465,45.3561,45.231,45.2791,20457.0
2022-03-22 15:30:00,47.02,47.2,46.99,47.14,172653.0,45.2695,45.4428,45.2406,45.385,172653.0
2022-03-23 09:30:00,47.48,48.0,47.45,47.74,165341.0,45.7124,46.213,45.6835,45.9627,165341.0
2022-03-23 10:00:00,47.73,47.82,47.25,47.31,67640.0,45.953,46.0397,45.4909,45.5487,67640.0
2022-03-23 10:30:00,47.31,47.47,47.19,47.34,27845.0,45.5487,45.7027,45.4331,45.5776,27845.0
2022-03-23 11:00:00,47.4,47.45,47.28,47.37,13868.0,45.6353,45.6835,45.5198,45.6064,13868.0
2022-03-23 11:30:00,47.47,47.49,47.12,47.28,25834.0,45.7027,45.722,45.3658,45.5198,25834.0
2022-03-23 12:00:00,47.29,47.53,47.21,47.51,18650.0,45.5294,45.7605,45.4524,45.7412,18650.0
2022-03-23 12:30:00,47.52,47.6,47.39,47.6,14865.0,45.7509,45.8279,45.6257,45.8279,14865.0
2022-03-23 13:00:00,47.59,47.71,47.47,47.55,33478.0,45.8183,45.9338,45.7027,45.7797,33478.0
2022-03-23 13:30:00,47.5,47.58,47.47,47.56,18186.0,45.7316,45.8086,45.7027,45.7894,18186.0
2022-03-23 14:00:00,47.56,47.84,47.56,47.79,44342.0,45.7894,46.059,45.7894,46.0108,44342.0
2022-03-23 14:30:00,47.79,47.92,47.7,47.91,28315.0,46.0108,46.136,45.9242,46.1263,28315.0
2022-03-23 15:00:00,47.91,48.26,47.89,48.26,55753.0,46.1263,46.4633,46.1071,46.4633,55753.0
2022-03-23 15:30:00,48.26,48.35,48.2,48.22,220046.0,46.4633,46.55,46.4055,46.4248,220046.0
2022-03-24 09:30:00,48.58,48.7,47.97,48.25,165596.0,46.7714,46.8869,46.1841,46.4537,165596.0
2022-03-24 10:00:00,48.25,48.69,48.16,48.69,40567.0,46.4537,46.8773,46.367,46.8773,40567.0
2022-03-24 10:30:00,48.7,49.17,48.69,49.13,83790.0,46.8869,47.3394,46.8773,47.3009,83790.0
2022-03-24 11:00:00,49.17,49.2,48.76,48.8,46779.0,47.3394,47.3683,46.9447,46.9832,46779.0
2022-03-24 11:30:00,48.77,48.96,48.7,48.87,32873.0,46.9543,47.1373,46.8869,47.0506,32873.0
2022-03-24 12:00:00,48.82,48.9,48.63,48.71,29567.0,47.0025,47.0795,46.8195,46.8966,29567.0
2022-03-24 12:30:00,48.69,48.7,48.49,48.66,20859.0,46.8773,46.8869,46.6848,46.8484,20859.0
2022-03-24 13:00:00,48.67,48.73,48.46,48.5,19402.0,46.8581,46.9158,46.6559,46.6944,19402.0
2022-03-24 13:30:00,48.5,48.51,48.33,48.43,23159.0,46.6944,46.704,46.5307,46.627,23159.0
2022-03-24 14:00:00,48.46,48.49,48.27,48.27,17135.0,46.6559,46.6848,46.4729,46.4729,17135.0
2022-03-24 14:30:00,48.27,48.29,48.06,48.15,19762.0,46.4729,46.4922,46.2708,46.3574,19762.0
2022-03-24 15:00:00,48.11,48.23,48.11,48.2,15280.0,46.3189,46.4344,46.3189,46.4055,15280.0
2022-03-24 15:30:00,48.21,48.29,48.03,48.06,212997.0,46.4152,46.4922,46.2419,46.2708,212997.0
2022-03-25 09:30:00,47.83,48.16,47.61,47.93,148529.0,46.0493,46.367,45.8375,46.1456,148529.0
2022-03-25 10:00:00,47.95,48.12,47.86,48.02,35198.0,46.1649,46.3285,46.0782,46.2322,35198.0
2022-03-25 10:30:00,47.95,48.15,47.87,48.09,23040.0,46.1649,46.3574,46.0878,46.2996,23040.0
2022-03-25 11:00:00,48.08,48.24,47.95,48.15,43699.0,46.29,46.4441,46.1649,46.3574,43699.0
2022-03-25 11:30:00,48.13,48.29,47.97,47.98,39870.0,46.3382,46.4922,46.1841,46.1937,39870.0
2022-03-25 12:00:00,47.96,48.08,47.89,48.01,14563.0,46.1745,46.29,46.1071,46.2226,14563.0
2022-03-25 12:30:00,48.0,48.07,47.95,47.96,19697.0,46.213,46.2804,46.1649,46.1745,19697.0
2022-03-25 13:00:00,47.98,48.06,47.94,47.95,15865.0,46.1937,46.2708,46.1552,46.1649,15865.0
2022-03-25 13:30:00,47.92,48.07,47.9,48.07,12914.0,46.136,46.2804,46.1167,46.2804,12914.0
2022-03-25 14:00:00,48.09,48.19,48.07,48.13,12661.0,46.2996,46.3959,46.2804,46.3382,12661.0
2022-03-25 14:30:00,48.15,48.24,48.15,48.2,10792.0,46.3574,46.4441,46.3574,46.4055,10792.0
2022-03-25 15:00:00,48.2,48.2,48.05,48.14,19980.0,46.4055,46.4055,46.2611,46.3478,19980.0
2022-03-25 15:30:00,48.16,48.34,48.15,48.3,119966.0,46.367,46.5403,46.3574,46.5018,119966.0
2022-03-28 09:30:00,47.28,47.39,46.53,46.59,219268.0,45.5198,45.6257,44.7977,44.8555,219268.0
2022-03-28 10:00:00,46.58,46.82,46.4,46.56,66334.0,44.8459,45.0769,44.6726,44.8266,66334.0
2022-03-28 10:30:00,46.65,46.81,46.43,46.45,58724.0,44.9133,45.0673,44.7014,44.7207,58724.0
2022-03-28 11:00:00,46.45,46.81,46.44,46.81,58219.0,44.7207,45.0673,44.7111,45.0673,58219.0
2022-03-28 11:30:00,46.78,46.82,46.57,46.57,23639.0,45.0384,45.0769,44.8362,44.8362,23639.0
2022-03-28 12:00:00,46.58,46.69,46.54,46.63,23565.0,44.8459,44.9518,44.8073,44.894,23565.0
2022-03-28 12:30:00,46.65,46.78,46.63,46.76,16156.0,44.9133,45.0384,44.894,45.0192,16156.0
2022-03-28 13:00:00,46.75,46.86,46.73,46.79,17663.0,45.0095,45.1154,44.9903,45.048,17663.0
2022-03-28 13:30:00,46.79,46.84,46.58,46.58,21269.0,45.048,45.0962,44.8459,44.8459,21269.0
2022-03-28 14:00:00,46.57,46.58,46.38,46.49,25125.0,44.8362,44.8459,44.6533,44.7592,25125.0
2022-03-28 14:30:00,46.48,46.73,46.42,46.46,42982.0,44.7496,44.9903,44.6918,44.7303,42982.0
2022-03-28 15:00:00,46.45,46.47,46.21,46.21,91648.0,44.7207,44.74,44.4896,44.4896,91648.0
2022-03-28 15:30:00,46.2,46.33,46.15,46.28,225180.0,44.48,44.6052,44.4319,44.557,225180.0
2022-03-29 09:30:00,45.34,45.99,45.06,45.9,219178.0,43.652,44.2778,43.3824,44.1912,219178.0
2022-03-29 10:00:00,45.88,46.34,45.74,46.23,87232.0,44.1719,44.6148,44.0371,44.5089,87232.0
2022-03-29 10:30:00,46.24,46.36,46.12,46.13,43988.0,44.5185,44.6341,44.403,44.4126,43988.0
2022-03-29 11:00:00,46.15,46.45,46.15,46.45,22313.0,44.4319,44.7207,44.4319,44.7207,22313.0
2022-03-29 11:30:00,46.47,46.53,46.33,46.47,19623.0,44.74,44.7977,44.6052,44.74,19623.0
2022-03-29 12:00:00,46.52,46.53,46.32,46.44,11829.0,44.7881,44.7977,44.5955,44.7111,11829.0
2022-03-29 12:30:00,46.43,46.68,46.42,46.53,18485.0,44.7014,44.9421,44.6918,44.7977,18485.0
2022-03-29 13:00:00,46.54,46.57,46.4,46.55,12942.0,44.8073,44.8362,44.6726,44.817,12942.0
2022-03-29 13:30:00,46.55,46.68,46.49,46.63,16761.0,44.817,44.9421,44.7592,44.894,16761.0
2022-03-29 14:00:00,46.63,46.85,46.63,46.8,22969.0,44.894,45.1058,44.894,45.0577,22969.0
2022-03-29 14:30:00,46.82,46.83,46.71,46.74,12033.0,45.0769,45.0866,44.971,44.9999,12033.0
2022-03-29 15:00:00,46.75,46.85,46.73,46.8,22820.0,45.0095,45.1058,44.9903,45.0577,22820.0
2022-03-29 15:30:00,46.81,46.98,46.8,46.92,93042.0,45.0673,45.231,45.0577,45.1732,93042.0
2022-03-30 09:30:00,47.08,47.79,47.05,47.78,147715.0,45.3272,46.0108,45.2984,46.0012,147715.0
2022-03-30 10:00:00,47.8,47.93,47.5,47.65,52659.0,46.0204,46.1456,45.7316,45.876,52659.0
2022-03-30 10:30:00,47.6,47.88,47.45,47.82,27913.0,45.8279,46.0975,45.6835,46.0397,27913.0
2022-03-30 11:00:00,47.79,47.84,47.42,47.45,35328.0,46.0108,46.059,45.6546,45.6835,35328.0
2022-03-30 11:30:00,47.45,47.54,47.4,47.49,14801.0,45.6835,45.7701,45.6353,45.722,14801.0
2022-03-30 12:00:00,47.48,47.51,47.27,47.31,11578.0,45.7124,45.7412,45.5102,45.5487,11578.0
2022-03-30 12:30:00,47.3,47.42,47.3,47.32,11319.0,45.5391,45.6546,45.5391,45.5583,11319.0
2022-03-30 13:00:00,47.31,47.37,47.21,47.26,12073.0,45.5487,45.6064,45.4524,45.5005,12073.0
2022-03-30 13:30:00,47.26,47.26,46.98,46.99,28944.0,45.5005,45.5005,45.231,45.2406,28944.0
2022-03-30 14:00:00,46.99,47.03,46.93,47.0,8974.0,45.2406,45.2791,45.1828,45.2502,8974.0
2022-03-30 14:30:00,47.01,47.09,46.93,46.93,14647.0,45.2599,45.3369,45.1828,45.1828,14647.0
2022-03-30 15:00:00,46.92,46.97,46.84,46.9,32654.0,45.1732,45.2213,45.0962,45.1539,32654.0
2022-03-30 15:30:00,46.87,47.24,46.87,47.18,81473.0,45.1251,45.4813,45.1251,45.4235,81473.0
2022-03-31 09:30:00,47.43,47.67,47.24,47.33,127858.0,45.6642,45.8953,45.4813,45.5679,127858.0
2022-03-31 10:00:00,47.32,47.42,47.05,47.27,39599.0,45.5583,45.6546,45.2984,45.5102,39599.0
2022-03-31 10:30:00,47.28,47.48,47.17,47.48,22642.0,45.5198,45.7124,45.4139,45.7124,22642.0
2022-03-31 11:00:00,47.48,47.5,47.4,47.45,22301.0,45.7124,45.7316,45.6353,45.6835,22301.0
2022-03-31 11:30:00,47.44,47.62,47.34,47.62,8499.0,45.6738,45.8471,45.5776,45.8471,8499.0
2022-03-31 12:00:00,47.59,47.6,47.25,47.25,14279.0,45.8183,45.8279,45.4909,45.4909,14279.0
2022-03-31 12:30:00,47.27,47.45,47.22,47.45,5756.0,45.5102,45.6835,45.462,45.6835,5756.0
2022-03-31 13:00:00,47.43,47.77,47.43,47.73,37257.0,45.6642,45.9916,45.6642,45.953,37257.0
2022-03-31 13:30:00,47.7,47.73,47.6,47.63,12645.0,45.9242,45.953,45.8279,45.8568,12645.0
2022-03-31 14:00:00,47.58,47.58,47.37,47.39,21707.0,45.8086,45.8086,45.6064,45.6257,21707.0
2022-03-31 14:30:00,47.39,47.41,47.33,47.35,16794.0,45.6257,45.645,45.5679,45.5872,16794.0
2022-03-31 15:00:00,47.36,47.41,47.26,47.28,24602.0,45.5968,45.645,45.5005,45.5198,24602.0
2022-03-31 15:30:00,47.27,47.27,46.84,46.85,125816.0,45.5102,45.5102,45.0962,45.1058,125816.0
2022-04-01 09:30:00,46.63,47.33,46.53,47.24,73786.0,44.894,45.5679,44.7977,45.4813,73786.0
2022-04-01 10:00:00,47.25,47.38,47.13,47.14,27292.0,45.4909,45.6161,45.3754,45.385,27292.0
2022-04-01 10:30:00,47.12,47.23,46.82,47.2,41467.0,45.3658,45.4717,45.0769,45.4428,41467.0
2022-04-01 11:00:00,47.16,47.41,47.02,47.35,33750.0,45.4043,45.645,45.2695,45.5872,33750.0
2022-04-01 11:30:00,47.3,47.4,47.21,47.32,18292.0,45.5391,45.6353,45.4524,45.5583,18292.0
2022-04-01 12:00:00,47.3,47.33,47.05,47.13,15440.0,45.5391,45.5679,45.2984,45.3754,15440.0
2022-04-01 12:30:00,47.12,47.4,47.04,47.25,16693.0,45.3658,45.6353,45.2887,45.4909,16693.0
2022-04-01 13:00:00,47.24,47.24,46.97,47.08,21744.0,45.4813,45.4813,45.2213,45.3272,21744.0
2022-04-01 13:30:00,47.02,47.36,47.02,47.33,15816.0,45.2695,45.5968,45.2695,45.5679,15816.0
2022-04-01 14:00:00,47.33,47.8,47.33,47.8,49750.0,45.5679,46.0204,45.5679,46.0204,49750.0
2022-04-01 14:30:00,47.81,48.13,47.72,48.09,63469.0,46.0301,46.3382,45.9434,46.2996,63469.0
2022-04-01 15:00:00,48.11,48.18,47.91,48.14,66148.0,46.3189,46.3863,46.1263,46.3478,66148.0
2022-04-01 15:30:00,48.14,48.22,48.1,48.17,367332.0,46.3478,46.4248,46.3093,46.3767,367332.0
2022-04-04 09:30:00,48.7,48.89,48.12,48.18,128526.0,46.8869,47.0699,46.3285,46.3863,128526.0
2022-04-04 10:00:00,48.18,48.39,48.08,48.36,56845.0,46.3863,46.5885,46.29,46.5596,56845.0
2022-04-04 10:30:00,48.38,48.58,48.18,48.55,21919.0,46.5788,46.7714,46.3863,46.7425,21919.0
2022-04-04 11:00:00,48.53,48.53,48.22,48.22,23898.0,46.7233,46.7233,46.4248,46.4248,23898.0
2022-04-04 11:30:00,48.22,48.26,48.09,48.16,36006.0,46.4248,46.4633,46.2996,46.367,36006.0
2022-04-04 12:00:00,48.19,48.29,48.1,48.22,9030.0,46.3959,46.4922,46.3093,46.4248,9030.0
2022-04-04 12:30:00,48.19,48.19,47.96,47.97,10625.0,46.3959,46.3959,46.1745,46.1841,10625.0
2022-04-04 13:00:00,47.95,47.95,47.74,47.82,13210.0,46.1649,46.1649,45.9627,46.0397,13210.0
2022-04-04 13:30:00,47.81,47.82,47.69,47.71,7558.0,46.0301,46.0397,45.9145,45.9338,7558.0
2022-04-04 14:00:00,47.72,48.1,47.7,48.1,4088.0,45.9434,46.3093,45.9242,46.3093,4088.0
2022-04-04 14:30:00,48.13,48.14,48.02,48.06,13292.0,46.3382,46.3478,46.2322,46.2708,13292.0
2022-04-04 15:00:00,48.05,48.1,47.97,47.97,16578.0,46.2611,46.3093,46.1841,46.1841,16578.0
2022-04-04 15:30:00,47.99,48.26,47.95,48.23,52320.0,46.2034,46.4633,46.1649,46.4344,52320.0
2022-04-05 09:30:00,48.51,49.05,48.5,48.85,76933.0,46.704,47.2239,46.6944,47.0313,76933.0
2022-04-05 10:00:00,48.84,49.0,47.95,48.05,83307.0,47.0217,47.1758,46.1649,46.2611,83307.0
2022-04-05 10:30:00,48.02,48.09,47.75,47.91,45543.0,46.2322,46.2996,45.9723,46.1263,45543.0
2022-04-05 11:00:00,47.93,48.07,47.71,47.73,23713.0,46.1456,46.2804,45.9338,45.953,23713.0
2022-04-05 11:30:00,47.74,47.79,47.38,47.43,28843.0,45.9627,46.0108,45.6161,45.6642,28843.0
2022-04-05 12:00:00,47.46,47.53,47.12,47.35,29888.0,45.6931,45.7605,45.3658,45.5872,29888.0
2022-04-05 12:30:00,47.36,47.36,47.24,47.27,6634.0,45.5968,45.5968,45.4813,45.5102,6634.0
2022-04-05 13:00:00,47.28,47.45,47.28,47.39,5968.0,45.5198,45.6835,45.5198,45.6257,5968.0
2022-04-05 13:30:00,47.39,47.39,47.01,47.06,32385.0,45.6257,45.6257,45.2599,45.308,32385.0
2022-04-05 14:00:00,47.1,47.1,46.76,46.8,30967.0,45.3465,45.3465,45.0192,45.0577,30967.0
2022-04-05 14:30:00,46.79,46.93,46.76,46.91,14335.0,45.048,45.1828,45.0192,45.1636,14335.0
2022-04-05 15:00:00,46.83,46.84,46.51,46.66,52542.0,45.0866,45.0962,44.7785,44.9229,52542.0
2022-04-05 15:30:00,46.65,46.71,46.49,46.65,217610.0,44.9133,44.971,44.7592,44.9133,217610.0
2022-04-06 09:30:00,46.71,46.99,46.3,46.82,146034.0,44.971,45.2406,44.5763,45.0769,146034.0
2022-04-06 10:00:00,46.79,46.79,46.34,46.34,33075.0,45.048,45.048,44.6148,44.6148,33075.0
2022-04-06 10:30:00,46.33,46.67,46.28,46.55,32301.0,44.6052,44.9325,44.557,44.817,32301.0
2022-04-06 11:00:00,46.55,46.82,46.55,46.58,29815.0,44.817,45.0769,44.817,44.8459,29815.0
2022-04-06 11:30:00,46.59,46.85,46.54,46.83,9917.0,44.8555,45.1058,44.8073,45.0866,9917.0
2022-04-06 12:00:00,46.84,46.93,46.56,46.64,9633.0,45.0962,45.1828,44.8266,44.9036,9633.0
2022-04-06 12:30:00,46.64,46.7,46.56,46.67,6679.0,44.9036,44.9614,44.8266,44.9325,6679.0
2022-04-06 13:00:00,46.53,46.53,46.19,46.27,17785.0,44.7977,44.7977,44.4704,44.5474,17785.0
2022-04-06 13:30:00,46.27,46.35,46.25,46.34,19862.0,44.5474,44.6244,44.5281,44.6148,19862.0
2022-04-06 14:00:00,46.33,46.62,45.89,46.14,58786.0,44.6052,44.8844,44.1815,44.4222,58786.0
2022-04-06 14:30:00,46.16,46.55,46.15,46.51,30552.0,44.4415,44.817,44.4319,44.7785,30552.0
2022-04-06 15:00:00,46.49,46.66,46.31,46.48,17405.0,44.7592,44.9229,44.5859,44.7496,17405.0
2022-04-06 15:30:00,46.48,46.53,46.34,46.45,67897.0,44.7496,44.7977,44.6148,44.7207,67897.0
2022-04-07 09:30:00,46.6,46.78,46.32,46.52,62919.0,44.8651,45.0384,44.5955,44.7881,62919.0
2022-04-07 10:00:00,46.54,46.65,46.3,46.41,25183.0,44.8073,44.9133,44.5763,44.6822,25183.0
2022-04-07 10:30:00,46.37,46.97,46.32,46.91,42504.0,44.6437,45.2213,44.5955,45.1636,42504.0
2022-04-07 11:00:00,46.94,46.96,46.54,46.54,10856.0,45.1925,45.2117,44.8073,44.8073,10856.0
2022-04-07 11:30:00,46.58,46.98,46.56,46.95,14075.0,44.8459,45.231,44.8266,45.2021,14075.0
2022-04-07 12:00:00,46.89,46.94,46.81,46.82,14828.0,45.1443,45.1925,45.0673,45.0769,14828.0
2022-04-07 12:30:00,46.82,47.02,46.79,46.95,6069.0,45.0769,45.2695,45.048,45.2021,6069.0
2022-04-07 13:00:00,46.98,47.12,46.98,47.05,15288.0,45.231,45.3658,45.231,45.2984,15288.0
2022-04-07 13:30:00,46.99,47.37,46.96,47.31,17004.0,45.2406,45.6064,45.2117,45.5487,17004.0
2022-04-07 14:00:00,47.33,47.43,47.28,47.31,11526.0,45.5679,45.6642,45.5198,45.5487,11526.0
2022-04-07 14:30:00,47.33,47.37,47.24,47.37,13602.0,45.5679,45.6064,45.4813,45.6064,13602.0
2022-04-07 15:00:00,47.38,47.47,47.14,47.14,40130.0,45.6161,45.7027,45.385,45.385,40130.0
2022-04-07 15:30:00,47.14,47.26,47.11,47.19,100237.0,45.385,45.5005,45.3561,45.4331,100237.0
2022-04-08 09:30:00,47.35,47.93,47.35,47.87,104414.0,45.5872,46.1456,45.5872,46.0878,104414.0
2022-04-08 10:00:00,47.92,48.48,47.88,48.43,85774.0,46.136,46.6751,46.0975,46.627,85774.0
2022-04-08 10:30:00,48.41,48.54,48.07,48.12,38393.0,46.6077,46.7329,46.2804,46.3285,38393.0
2022-04-08 11:00:00,48.13,48.39,48.09,48.39,17412.0,46.3382,46.5885,46.2996,46.5885,17412.0
2022-04-08 11:30:00,48.37,48.43,48.23,48.31,23307.0,46.5692,46.627,46.4344,46.5115,23307.0
2022-04-08 12:00:00,48.29,48.41,48.26,48.37,12193.0,46.4922,46.6077,46.4633,46.5692,12193.0
2022-04-08 12:30:00,48.4,48.46,48.23,48.41,12114.0,46.5981,46.6559,46.4344,46.6077,12114.0
2022-04-08 13:00:00,48.41,48.49,48.24,48.46,11950.0,46.6077,46.6848,46.4441,46.6559,11950.0
2022-04-08 13:30:00,48.47,48.63,48.42,48.62,16723.0,46.6655,46.8195,46.6174,46.8099,16723.0
2022-04-08 14:00:00,48.64,48.66,48.49,48.52,21851.0,46.8292,46.8484,46.6848,46.7136,21851.0
2022-04-08 14:30:00,48.53,48.65,48.51,48.64,21540.0,46.7233,46.8388,46.704,46.8292,21540.0
2022-04-08 15:00:00,48.6,48.63,48.46,48.51,28150.0,46.7907,46.8195,46.6559,46.704,28150.0
2022-04-08 15:30:00,48.52,48.53,48.35,48.41,138180.0,46.7136,46.7233,46.55,46.6077,138180.0
2022-04-11 09:30:00,49.17,49.2,48.3,48.61,215798.0,47.3394,47.3683,46.5018,46.8003,215798.0
2022-04-11 10:00:00,48.61,48.66,48.23,48.26,65299.0,46.8003,46.8484,46.4344,46.4633,65299.0
2022-04-11 10:30:00,48.25,48.25,47.98,48.17,34399.0,46.4537,46.4537,46.1937,46.3767,34399.0
2022-04-11 11:00:00,48.15,48.25,48.01,48.12,16724.0,46.3574,46.4537,46.2226,46.3285,16724.0
2022-04-11 11:30:00,48.08,48.19,47.97,47.97,11623.0,46.29,46.3959,46.1841,46.1841,11623.0
2022-04-11 12:00:00,47.96,47.99,47.75,47.75,22926.0,46.1745,46.2034,45.9723,45.9723,22926.0
2022-04-11 12:30:00,47.74,47.97,47.63,47.66,16064.0,45.9627,46.1841,45.8568,45.8857,16064.0
2022-04-11 13:00:00,47.66,48.02,47.66,48.0,9957.0,45.8857,46.2322,45.8857,46.213,9957.0
2022-04-11 13:30:00,48.03,48.15,48.0,48.13,9705.0,46.2419,46.3574,46.213,46.3382,9705.0
2022-04-11 14:00:00,48.15,48.24,48.1,48.23,9256.0,46.3574,46.4441,46.3093,46.4344,9256.0
2022-04-11 14:30:00,48.21,48.43,48.17,48.37,28979.0,46.4152,46.627,46.3767,46.5692,28979.0
2022-04-11 15:00:00,48.38,48.48,48.25,48.28,17455.0,46.5788,46.6751,46.4537,46.4826,17455.0
2022-04-11 15:30:00,48.28,48.35,48.19,48.3,50949.0,46.4826,46.55,46.3959,46.5018,50949.0
2022-04-12 09:30:00,49.13,49.33,48.79,48.81,141076.0,47.3009,47.4935,46.9736,46.9928,141076.0
2022-04-12 10:00:00,48.82,48.93,48.61,48.82,27071.0,47.0025,47.1084,46.8003,47.0025,27071.0
2022-04-12 10:30:00,48.81,49.8,48.81,49.66,59444.0,46.9928,47.946,46.9928,47.8112,59444.0
2022-04-12 11:00:00,49.68,49.93,49.62,49.83,51321.0,47.8304,48.0711,47.7727,47.9749,51321.0
2022-04-12 11:30:00,49.82,49.93,49.71,49.72,31149.0,47.9652,48.0711,47.8593,47.869,31149.0
2022-04-12 12:00:00,49.66,49.97,49.65,49.85,18314.0,47.8112,48.1097,47.8016,47.9941,18314.0
2022-04-12 12:30:00,49.85,49.97,49.81,49.92,47402.0,47.9941,48.1097,47.9556,48.0615,47402.0
2022-04-12 13:00:00,49.93,49.97,49.74,49.76,15504.0,48.0711,48.1097,47.8882,47.9075,15504.0
2022-04-12 13:30:00,49.82,49.84,49.55,49.55,26977.0,47.9652,47.9845,47.7053,47.7053,26977.0
2022-04-12 14:00:00,49.56,49.66,49.48,49.51,23799.0,47.7149,47.8112,47.6379,47.6668,23799.0
2022-04-12 14:30:00,49.48,49.5,49.09,49.19,30283.0,47.6379,47.6572,47.2624,47.3587,30283.0
2022-04-12 15:00:00,49.17,49.23,48.99,48.99,36866.0,47.3394,47.3972,47.1661,47.1661,36866.0
2022-04-12 15:30:00,48.99,49.11,48.91,48.98,72665.0,47.1661,47.2817,47.0891,47.1565,72665.0
2022-04-13 09:30:00,49.48,50.0,49.44,49.84,173895.0,47.6379,48.1385,47.5994,47.9845,173895.0
2022-04-13 10:00:00,49.84,49.86,49.64,49.7,24408.0,47.9845,48.0037,47.7919,47.8497,24408.0
2022-04-13 10:30:00,49.69,50.36,49.62,50.28,48814.0,47.8401,48.4851,47.7727,48.4081,48814.0
2022-04-13 11:00:00,50.28,50.48,50.11,50.48,27520.0,48.4081,48.6007,48.2444,48.6007,27520.0
2022-04-13 11:30:00,50.47,50.7,50.43,50.65,30980.0,48.591,48.8125,48.5525,48.7643,30980.0
2022-04-13 12:00:00,50.65,50.75,50.56,50.66,25969.0,48.7643,48.8606,48.6777,48.774,25969.0
2022-04-13 12:30:00,50.71,50.72,50.58,50.7,9963.0,48.8221,48.8317,48.6969,48.8125,9963.0
2022-04-13 13:00:00,50.7,50.83,50.66,50.79,28389.0,48.8125,48.9376,48.774,48.8991,28389.0
2022-04-13 13:30:00,50.8,50.85,50.63,50.63,14407.0,48.9088,48.9569,48.7451,48.7451,14407.0
2022-04-13 14:00:00,50.61,50.73,50.56,50.6,14158.0,48.7258,48.8414,48.6777,48.7162,14158.0
2022-04-13 14:30:00,50.61,50.65,50.41,50.42,26418.0,48.7258,48.7643,48.5333,48.5429,26418.0
2022-04-13 15:00:00,50.42,50.59,50.37,50.56,36331.0,48.5429,48.7066,48.4948,48.6777,36331.0
2022-04-13 15:30:00,50.55,50.67,50.51,50.6,147625.0,48.6681,48.7836,48.6295,48.7162,147625.0
2022-04-14 09:30:00,50.51,50.71,50.04,50.07,116193.0,48.6295,48.8221,48.177,48.2059,116193.0
2022-04-14 10:00:00,50.08,50.45,50.03,50.37,34953.0,48.2156,48.5718,48.1674,48.4948,34953.0
2022-04-14 10:30:00,50.38,50.46,50.29,50.35,18649.0,48.5044,48.5814,48.4177,48.4755,18649.0
2022-04-14 11:00:00,50.34,50.34,50.05,50.2,23362.0,48.4659,48.4659,48.1867,48.3311,23362.0
2022-04-14 11:30:00,50.19,50.28,50.08,50.27,17944.0,48.3215,48.4081,48.2156,48.3985,17944.0
2022-04-14 12:00:00,50.28,50.57,50.28,50.57,15205.0,48.4081,48.6873,48.4081,48.6873,15205.0
2022-04-14 12:30:00,50.57,50.82,50.57,50.81,30407.0,48.6873,48.928,48.6873,48.9184,30407.0
2022-04-14 13:00:00,50.84,50.92,50.76,50.9,24611.0,48.9473,49.0243,48.8702,49.005,24611.0
2022-04-14 13:30:00,50.91,51.02,50.86,51.0,44428.0,49.0147,49.1206,48.9665,49.1013,44428.0
2022-04-14 14:00:00,50.99,51.09,50.93,50.99,27318.0,49.0917,49.188,49.0339,49.0917,27318.0
2022-04-14 14:30:00,50.98,51.03,50.79,50.79,26183.0,49.0821,49.1302,48.8991,48.8991,26183.0
2022-04-14 15:00:00,50.78,50.92,50.76,50.83,36054.0,48.8895,49.0243,48.8702,48.9376,36054.0
2022-04-14 15:30:00,50.84,51.02,50.81,51.01,138138.0,48.9473,49.1206,48.9184,49.1109,138138.0
2022-04-18 09:30:00,51.75,51.91,51.26,51.79,124970.0,49.8234,49.9774,49.3516,49.8619,124970.0
2022-04-18 10:00:00,51.77,51.88,51.39,51.52,31364.0,49.8426,49.9485,49.4768,49.6019,31364.0
2022-04-18 10:30:00,51.51,51.51,50.99,51.13,40212.0,49.5923,49.5923,49.0917,49.2265,40212.0
2022-04-18 11:00:00,51.11,51.37,51.02,51.37,16571.0,49.2072,49.4575,49.1206,49.4575,16571.0
2022-04-18 11:30:00,51.42,51.42,51.16,51.3,8173.0,49.5057,49.5057,49.2553,49.3901,8173.0
2022-04-18 12:00:00,51.31,51.49,51.28,51.43,8540.0,49.3998,49.5731,49.3709,49.5153,8540.0
2022-04-18 12:30:00,51.42,51.42,51.08,51.13,12271.0,49.5057,49.5057,49.1783,49.2265,12271.0
2022-04-18 13:00:00,51.16,51.2,51.05,51.06,17070.0,49.2553,49.2939,49.1494,49.1591,17070.0
2022-04-18 13:30:00,51.05,51.1,50.77,50.89,20940.0,49.1494,49.1976,48.8799,48.9954,20940.0
2022-04-18 14:00:00,50.88,50.9,50.71,50.74,12992.0,48.9858,49.005,48.8221,48.851,12992.0
2022-04-18 14:30:00,50.75,50.99,50.72,50.96,10329.0,48.8606,49.0917,48.8317,49.0628,10329.0
2022-04-18 15:00:00,50.95,51.19,50.95,51.02,17511.0,49.0532,49.2842,49.0532,49.1206,17511.0
2022-04-18 15:30:00,50.96,50.96,50.66,50.68,49510.0,49.0628,49.0628,48.774,48.7932,49510.0
2022-04-19 09:30:00,49.98,50.28,49.59,49.97,114427.0,48.1193,48.4081,47.7438,48.1097,114427.0
2022-04-19 10:00:00,49.93,50.16,49.69,49.83,67499.0,48.0711,48.2926,47.8401,47.9749,67499.0
2022-04-19 10:30:00,49.82,49.95,49.48,49.69,43272.0,47.9652,48.0904,47.6379,47.8401,43272.0
2022-04-19 11:00:00,49.69,49.72,49.32,49.44,29456.0,47.8401,47.869,47.4839,47.5994,29456.0
2022-04-19 11:30:00,49.41,49.65,49.26,49.65,24685.0,47.5705,47.8016,47.4261,47.8016,24685.0
2022-04-19 12:00:00,49.64,49.7,49.46,49.53,25951.0,47.7919,47.8497,47.6186,47.686,25951.0
2022-04-19 12:30:00,49.55,49.73,49.54,49.7,16893.0,47.7053,47.8786,47.6957,47.8497,16893.0
2022-04-19 13:00:00,49.66,49.68,49.51,49.51,11370.0,47.8112,47.8304,47.6668,47.6668,11370.0
2022-04-19 13:30:00,49.52,49.6,49.38,49.6,13959.0,47.6764,47.7534,47.5416,47.7534,13959.0
2022-04-19 14:00:00,49.59,49.69,49.39,49.4,19243.0,47.7438,47.8401,47.5512,47.5609,19243.0
2022-04-19 14:30:00,49.39,49.45,49.33,49.4,20814.0,47.5512,47.609,47.4935,47.5609,20814.0
2022-04-19 15:00:00,49.41,49.41,49.05,49.05,44046.0,47.5705,47.5705,47.2239,47.2239,44046.0
2022-04-19 15:30:00,49.03,49.38,49.01,49.35,124401.0,47.2046,47.5416,47.1854,47.5127,124401.0
2022-04-20 09:30:00,49.38,49.76,48.86,48.88,66892.0,47.5416,47.9075,47.041,47.0602,66892.0
2022-04-20 10:00:00,48.91,49.37,48.91,49.23,38293.0,47.0891,47.532,47.0891,47.3972,38293.0
2022-04-20 10:30:00,49.22,49.74,49.22,49.63,21157.0,47.3876,47.8882,47.3876,47.7823,21157.0
2022-04-20 11:00:00,49.63,49.7,49.47,49.65,16134.0,47.7823,47.8497,47.6283,47.8016,16134.0
2022-04-20 11:30:00,49.64,49.8,49.45,49.56,17015.0,47.7919,47.946,47.609,47.7149,17015.0
2022-04-20 12:00:00,49.57,49.75,49.49,49.75,21300.0,47.7245,47.8978,47.6475,47.8978,21300.0
2022-04-20 12:30:00,49.73,49.94,49.66,49.93,63270.0,47.8786,48.0808,47.8112,48.0711,63270.0
2022-04-20 13:00:00,49.93,50.03,49.84,49.97,23863.0,48.0711,48.1674,47.9845,48.1097,23863.0
2022-04-20 13:30:00,49.95,50.09,49.92,50.03,10537.0,48.0904,48.2252,48.0615,48.1674,10537.0
2022-04-20 14:00:00,50.03,50.1,49.92,49.96,7809.0,48.1674,48.2348,48.0615,48.1,7809.0
2022-04-20 14:30:00,49.98,49.99,49.74,49.75,9760.0,48.1193,48.1289,47.8882,47.8978,9760.0
2022-04-20 15:00:00,49.82,50.01,49.79,49.96,12670.0,47.9652,48.1482,47.9364,48.1,12670.0
2022-04-20 15:30:00,49.97,50.2,49.97,50.12,57261.0,48.1097,48.3311,48.1097,48.2541,57261.0
2022-04-21 09:30:00,49.19,49.31,48.71,48.76,161422.0,47.3587,47.4742,46.8966,46.9447,161422.0
2022-04-21 10:00:00,48.77,48.79,48.28,48.31,50552.0,46.9543,46.9736,46.4826,46.5115,50552.0
2022-04-21 10:30:00,48.31,48.34,47.89,47.96,49585.0,46.5115,46.5403,46.1071,46.1745,49585.0
2022-04-21 11:00:00,47.99,48.12,47.67,47.82,59205.0,46.2034,46.3285,45.8953,46.0397,59205.0
2022-04-21 11:30:00,47.82,47.82,47.34,47.52,34276.0,46.0397,46.0397,45.5776,45.7509,34276.0
2022-04-21 12:00:00,47.52,47.61,47.28,47.33,25331.0,45.7509,45.8375,45.5198,45.5679,25331.0
2022-04-21 12:30:00,47.3,47.51,47.06,47.1,39568.0,45.5391,45.7412,45.308,45.3465,39568.0
2022-04-21 13:00:00,47.1,47.39,47.08,47.33,35402.0,45.3465,45.6257,45.3272,45.5679,35402.0
2022-04-21 13:30:00,47.34,47.4,47.12,47.2,24033.0,45.5776,45.6353,45.3658,45.4428,24033.0
2022-04-21 14:00:00,47.2,47.29,46.89,47.28,22919.0,45.4428,45.5294,45.1443,45.5198,22919.0
2022-04-21 14:30:00,47.26,47.68,47.24,47.39,35112.0,45.5005,45.9049,45.4813,45.6257,35112.0
2022-04-21 15:00:00,47.42,47.58,47.19,47.57,42469.0,45.6546,45.8086,45.4331,45.799,42469.0
2022-04-21 15:30:00,47.59,47.73,47.33,47.42,158887.0,45.8183,45.953,45.5679,45.6546,158887.0
2022-04-22 09:30:00,46.51,47.05,46.1,46.89,148518.0,44.7785,45.2984,44.3837,45.1443,148518.0
2022-04-22 10:00:00,46.87,47.09,46.68,46.7,59337.0,45.1251,45.3369,44.9421,44.9614,59337.0
2022-04-22 10:30:00,46.69,46.75,46.1,46.14,93863.0,44.9518,45.0095,44.3837,44.4222,93863.0
2022-04-22 11:00:00,46.14,46.14,45.75,46.05,85542.0,44.4222,44.4222,44.0468,44.3356,85542.0
2022-04-22 11:30:00,46.01,46.09,45.74,45.81,27106.0,44.2971,44.3741,44.0371,44.1045,27106.0
2022-04-22 12:00:00,45.83,45.88,45.64,45.78,18895.0,44.1238,44.1719,43.9409,44.0756,18895.0
2022-04-22 12:30:00,45.84,46.03,45.75,45.8,15225.0,44.1334,44.3163,44.0468,44.0949,15225.0
2022-04-22 13:00:00,45.83,45.84,45.69,45.73,15633.0,44.1238,44.1334,43.989,44.0275,15633.0
2022-04-22 13:30:00,45.7,45.88,45.7,45.8,13647.0,43.9986,44.1719,43.9986,44.0949,13647.0
2022-04-22 14:00:00,45.71,45.88,45.65,45.81,21863.0,44.0082,44.1719,43.9505,44.1045,21863.0
2022-04-22 14:30:00,45.82,45.87,45.53,45.54,41936.0,44.1142,44.1623,43.835,43.8446,41936.0
2022-04-22 15:00:00,45.53,45.73,45.39,45.65,81408.0,43.835,44.0275,43.7002,43.9505,81408.0
2022-04-22 15:30:00,45.67,45.9,45.58,45.61,100334.0,43.9697,44.1912,43.8831,43.912,100334.0
2022-04-25 09:30:00,43.97,44.44,43.63,43.79,406315.0,42.333,42.7855,42.0057,42.1597,406315.0
2022-04-25 10:00:00,43.77,43.94,43.53,43.91,102823.0,42.1405,42.3041,41.9094,42.2753,102823.0
2022-04-25 10:30:00,43.92,43.97,43.32,43.32,71263.0,42.2849,42.333,41.7072,41.7072,71263.0
2022-04-25 11:00:00,43.3,43.47,43.2,43.21,49360.0,41.688,41.8516,41.5917,41.6013,49360.0
2022-04-25 11:30:00,43.21,43.24,42.85,43.04,51013.0,41.6013,41.6302,41.2547,41.4377,51013.0
2022-04-25 12:00:00,43.06,43.16,42.81,42.84,44976.0,41.4569,41.5532,41.2162,41.2451,44976.0
2022-04-25 12:30:00,42.85,43.29,42.85,43.24,42740.0,41.2547,41.6783,41.2547,41.6302,42740.0
2022-04-25 13:00:00,43.25,43.37,43.0,43.27,25182.0,41.6398,41.7554,41.3991,41.6591,25182.0
2022-04-25 13:30:00,43.31,43.63,43.25,43.47,26023.0,41.6976,42.0057,41.6398,41.8516,26023.0
2022-04-25 14:00:00,43.5,43.88,43.39,43.87,22860.0,41.8805,42.2464,41.7746,42.2368,22860.0
2022-04-25 14:30:00,43.87,44.08,43.84,43.84,43681.0,42.2368,42.4389,42.2079,42.2079,43681.0
2022-04-25 15:00:00,43.84,44.16,43.76,44.03,65105.0,42.2079,42.516,42.1308,42.3908,65105.0
2022-04-25 15:30:00,44.02,44.12,43.86,43.89,143629.0,42.3812,42.4774,42.2271,42.256,143629.0
2022-04-26 09:30:00,44.23,44.38,43.38,43.44,148496.0,42.5833,42.7278,41.765,41.8228,148496.0
2022-04-26 10:00:00,43.42,43.59,43.03,43.22,39573.0,41.8035,41.9672,41.428,41.611,39573.0
2022-04-26 10:30:00,43.17,43.46,43.02,43.28,107605.0,41.5628,41.842,41.4184,41.6687,107605.0
2022-04-26 11:00:00,43.31,43.68,43.25,43.52,34665.0,41.6976,42.0538,41.6398,41.8998,34665.0
2022-04-26 11:30:00,43.48,43.64,43.39,43.42,10671.0,41.8613,42.0153,41.7746,41.8035,10671.0
2022-04-26 12:00:00,43.39,43.52,43.32,43.44,13116.0,41.7746,41.8998,41.7072,41.8228,13116.0
2022-04-26 12:30:00,43.42,43.52,43.27,43.44,18683.0,41.8035,41.8998,41.6591,41.8228,18683.0
2022-04-26 13:00:00,43.44,43.46,43.01,43.03,26931.0,41.8228,41.842,41.4088,41.428,26931.0
2022-04-26 13:30:00,43.03,43.11,42.91,42.96,26142.0,41.428,41.505,41.3125,41.3606,26142.0
2022-04-26 14:00:00,42.95,43.03,42.83,42.84,24101.0,41.351,41.428,41.2355,41.2451,24101.0
2022-04-26 14:30:00,42.85,42.93,42.7,42.89,32213.0,41.2547,41.3317,41.1103,41.2932,32213.0
2022-04-26 15:00:00,42.89,42.98,42.81,42.82,46506.0,41.2932,41.3799,41.2162,41.2258,46506.0
2022-04-26 15:30:00,42.81,42.92,42.65,42.67,137942.0,41.2162,41.3221,41.0622,41.0814,137942.0
2022-04-27 09:30:00,42.71,43.28,42.57,43.16,158759.0,41.1199,41.6687,40.9851,41.5532,158759.0
2022-04-27 10:00:00,43.16,43.21,42.53,42.55,82939.0,41.5532,41.6013,40.9466,40.9659,82939.0
2022-04-27 10:30:00,42.57,42.64,42.35,42.37,50973.0,40.9851,41.0525,40.7733,40.7926,50973.0
2022-04-27 11:00:00,42.37,42.58,42.36,42.55,56843.0,40.7926,40.9948,40.783,40.9659,56843.0
2022-04-27 11:30:00,42.56,42.58,42.4,42.51,34669.0,40.9755,40.9948,40.8215,40.9274,34669.0
2022-04-27 12:00:00,42.53,42.8,42.51,42.78,47524.0,40.9466,41.2066,40.9274,41.1873,47524.0
2022-04-27 12:30:00,42.79,42.85,42.64,42.78,34266.0,41.197,41.2547,41.0525,41.1873,34266.0
2022-04-27 13:00:00,42.76,42.84,42.59,42.73,37777.0,41.1681,41.2451,41.0044,41.1392,37777.0
2022-04-27 13:30:00,42.74,42.97,42.72,42.97,24343.0,41.1488,41.3703,41.1296,41.3703,24343.0
2022-04-27 14:00:00,42.96,42.97,42.68,42.68,31114.0,41.3606,41.3703,41.0911,41.0911,31114.0
2022-04-27 14:30:00,42.7,42.84,42.54,42.55,29385.0,41.1103,41.2451,40.9563,40.9659,29385.0
2022-04-27 15:00:00,42.54,42.61,42.39,42.61,45154.0,40.9563,41.0237,40.8119,41.0237,45154.0
2022-04-27 15:30:00,42.62,42.68,42.33,42.37,208338.0,41.0333,41.0911,40.7541,40.7926,208338.0
2022-04-28 09:30:00,42.57,42.79,42.29,42.65,160773.0,40.9851,41.197,40.7156,41.0622,160773.0
2022-04-28 10:00:00,42.67,42.67,42.2,42.35,78995.0,41.0814,41.0814,40.6289,40.7733,78995.0
2022-04-28 10:30:00,42.34,42.43,42.17,42.4,64323.0,40.7637,40.8504,40.6,40.8215,64323.0
2022-04-28 11:00:00,42.4,42.6,42.32,42.55,47290.0,40.8215,41.014,40.7445,40.9659,47290.0
2022-04-28 11:30:00,42.55,42.72,42.54,42.57,40097.0,40.9659,41.1296,40.9563,40.9851,40097.0
2022-04-28 12:00:00,42.6,42.85,42.5,42.83,94079.0,41.014,41.2547,40.9178,41.2355,94079.0
2022-04-28 12:30:00,42.87,43.25,42.86,43.11,86760.0,41.274,41.6398,41.2644,41.505,86760.0
2022-04-28 13:00:00,43.12,43.45,43.1,43.37,64277.0,41.5147,41.8324,41.4954,41.7554,64277.0
2022-04-28 13:30:00,43.37,43.38,43.18,43.24,57950.0,41.7554,41.765,41.5724,41.6302,57950.0
2022-04-28 14:00:00,43.24,43.6,43.24,43.38,60186.0,41.6302,41.9768,41.6302,41.765,60186.0
2022-04-28 14:30:00,43.38,43.68,43.33,43.68,82769.0,41.765,42.0538,41.7169,42.0538,82769.0
2022-04-28 15:00:00,43.68,43.8,43.58,43.67,55927.0,42.0538,42.1694,41.9575,42.0442,55927.0
2022-04-28 15:30:00,43.69,43.78,43.54,43.68,167105.0,42.0635,42.1501,41.919,42.0538,167105.0
2022-04-29 09:30:00,44.12,44.39,43.59,44.38,181845.0,42.4774,42.7374,41.9672,42.7278,181845.0
2022-04-29 10:00:00,44.3,44.39,43.92,43.95,101181.0,42.6507,42.7374,42.2849,42.3138,101181.0
2022-04-29 10:30:00,43.93,44.09,43.79,43.88,69999.0,42.2945,42.4486,42.1597,42.2464,69999.0
2022-04-29 11:00:00,43.89,43.9,43.53,43.63,56646.0,42.256,42.2656,41.9094,42.0057,56646.0
2022-04-29 11:30:00,43.63,43.89,43.63,43.67,41436.0,42.0057,42.256,42.0057,42.0442,41436.0
2022-04-29 12:00:00,43.67,43.67,43.37,43.55,24631.0,42.0442,42.0442,41.7554,41.9287,24631.0
2022-04-29 12:30:00,43.53,43.58,43.39,43.44,21775.0,41.9094,41.9575,41.7746,41.8228,21775.0
2022-04-29 13:00:00,43.46,43.74,43.45,43.65,19990.0,41.842,42.1116,41.8324,42.0249,19990.0
2022-04-29 13:30:00,43.66,43.77,43.51,43.51,21804.0,42.0346,42.1405,41.8902,41.8902,21804.0
2022-04-29 14:00:00,43.52,43.67,43.43,43.55,35003.0,41.8998,42.0442,41.8131,41.9287,35003.0
2022-04-29 14:30:00,43.56,43.59,43.32,43.37,14528.0,41.9383,41.9672,41.7072,41.7554,14528.0
2022-04-29 15:00:00,43.37,43.37,43.1,43.15,68401.0,41.7554,41.7554,41.4954,41.5436,68401.0
2022-04-29 15:30:00,43.14,43.29,42.94,42.95,159103.0,41.5339,41.6783,41.3414,41.351,159103.0
2022-05-02 09:30:00,41.8,42.04,41.23,41.72,267951.0,40.2438,40.4749,39.695,40.1668,267951.0
2022-05-02 10:00:00,41.72,42.09,41.32,42.08,205368.0,40.1668,40.523,39.7817,40.5134,205368.0
2022-05-02 10:30:00,42.08,42.16,41.57,41.63,76559.0,40.5134,40.5904,40.0224,40.0801,76559.0
2022-05-02 11:00:00,41.64,41.8,41.49,41.8,101346.0,40.0898,40.2438,39.9454,40.2438,101346.0
2022-05-02 11:30:00,41.79,42.26,41.72,41.98,86697.0,40.2342,40.6867,40.1668,40.4171,86697.0
2022-05-02 12:00:00,41.98,42.24,41.8,42.04,37986.0,40.4171,40.6674,40.2438,40.4749,37986.0
2022-05-02 12:30:00,42.02,42.11,41.91,41.95,88697.0,40.4556,40.5423,40.3497,40.3882,88697.0
2022-05-02 13:00:00,41.96,41.99,41.78,41.82,54757.0,40.3979,40.4267,40.2246,40.2631,54757.0
2022-05-02 13:30:00,41.86,42.02,41.78,41.99,48470.0,40.3016,40.4556,40.2246,40.4267,48470.0
2022-05-02 14:00:00,42.01,42.07,41.68,41.73,53969.0,40.446,40.5038,40.1283,40.1764,53969.0
2022-05-02 14:30:00,41.72,41.82,41.58,41.59,53212.0,40.1668,40.2631,40.032,40.0416,53212.0
2022-05-02 15:00:00,41.6,42.04,41.6,41.95,60625.0,40.0513,40.4749,40.0513,40.3882,60625.0
2022-05-02 15:30:00,41.96,42.19,41.89,42.16,154023.0,40.3979,40.6193,40.3305,40.5904,154023.0
2022-05-03 09:30:00,42.21,42.97,42.21,42.84,197175.0,40.6386,41.3703,40.6386,41.2451,197175.0
2022-05-03 10:00:00,42.84,43.1,42.56,43.08,111249.0,41.2451,41.4954,40.9755,41.4762,111249.0
2022-05-03 10:30:00,43.07,43.32,43.06,43.12,45395.0,41.4665,41.7072,41.4569,41.5147,45395.0
2022-05-03 11:00:00,43.12,43.47,43.12,43.21,47284.0,41.5147,41.8516,41.5147,41.6013,47284.0
2022-05-03 11:30:00,43.18,43.28,43.12,43.23,32839.0,41.5724,41.6687,41.5147,41.6206,32839.0
2022-05-03 12:00:00,43.21,43.38,42.95,43.33,56128.0,41.6013,41.765,41.351,41.7169,56128.0
2022-05-03 12:30:00,43.27,43.33,43.01,43.12,31580.0,41.6591,41.7169,41.4088,41.5147,31580.0
2022-05-03 13:00:00,43.11,43.3,43.04,43.14,30207.0,41.505,41.688,41.4377,41.5339,30207.0
2022-05-03 13:30:00,43.15,43.27,43.13,43.25,25268.0,41.5436,41.6591,41.5243,41.6398,25268.0
2022-05-03 14:00:00,43.25,43.25,42.84,42.93,31724.0,41.6398,41.6398,41.2451,41.3317,31724.0
2022-05-03 14:30:00,42.95,43.44,42.88,43.39,49208.0,41.351,41.8228,41.2836,41.7746,49208.0
2022-05-03 15:00:00,43.39,43.4,43.09,43.11,78450.0,41.7746,41.7842,41.4858,41.505,78450.0
2022-05-03 15:30:00,43.11,43.2,43.02,43.12,181083.0,41.505,41.5917,41.4184,41.5147,181083.0
2022-05-04 09:30:00,42.83,42.97,42.33,42.34,132900.0,41.2355,41.3703,40.7541,40.7637,132900.0
2022-05-04 10:00:00,42.35,42.53,42.25,42.45,84479.0,40.7733,40.9466,40.6771,40.8696,84479.0
2022-05-04 10:30:00,42.42,42.63,42.39,42.56,65253.0,40.8407,41.0429,40.8119,40.9755,65253.0
2022-05-04 11:00:00,42.56,42.62,42.45,42.51,30223.0,40.9755,41.0333,40.8696,40.9274,30223.0
2022-05-04 11:30:00,42.52,42.53,42.28,42.44,23720.0,40.937,40.9466,40.7059,40.86,23720.0
2022-05-04 12:00:00,42.43,42.44,42.29,42.41,17099.0,40.8504,40.86,40.7156,40.8311,17099.0
2022-05-04 12:30:00,42.38,42.53,42.33,42.5,12526.0,40.8022,40.9466,40.7541,40.9178,12526.0
2022-05-04 13:00:00,42.52,42.6,42.45,42.6,17228.0,40.937,41.014,40.8696,41.014,17228.0
2022-05-04 13:30:00,42.62,42.7,42.5,42.61,24802.0,41.0333,41.1103,40.9178,41.0237,24802.0
2022-05-04 14:00:00,42.67,43.26,42.55,43.18,68749.0,41.0814,41.6495,40.9659,41.5724,68749.0
2022-05-04 14:30:00,43.18,43.89,42.21,43.71,266053.0,41.5724,42.256,40.6386,42.0827,266053.0
2022-05-04 15:00:00,43.78,43.95,43.5,43.68,153257.0,42.1501,42.3138,41.8805,42.0538,153257.0
2022-05-04 15:30:00,43.69,44.08,43.66,43.95,200848.0,42.0635,42.4389,42.0346,42.3138,200848.0
2022-05-05 09:30:00,44.42,44.42,43.27,43.4,209820.0,42.7663,42.7663,41.6591,41.7842,209820.0
2022-05-05 10:00:00,43.38,43.38,42.78,42.85,166370.0,41.765,41.765,41.1873,41.2547,166370.0
2022-05-05 10:30:00,42.82,43.0,42.43,42.51,117707.0,41.2258,41.3991,40.8504,40.9274,117707.0
2022-05-05 11:00:00,42.5,42.56,41.87,42.02,97917.0,40.9178,40.9755,40.3112,40.4556,97917.0
2022-05-05 11:30:00,41.98,42.3,41.64,41.67,160129.0,40.4171,40.7252,40.0898,40.1187,160129.0
2022-05-05 12:00:00,41.65,42.0,41.54,41.94,84237.0,40.0994,40.4364,39.9935,40.3786,84237.0
2022-05-05 12:30:00,41.95,42.05,41.62,41.94,43849.0,40.3882,40.4845,40.0705,40.3786,43849.0
2022-05-05 13:00:00,41.98,42.3,41.84,41.93,43979.0,40.4171,40.7252,40.2823,40.369,43979.0
2022-05-05 13:30:00,41.91,42.13,41.69,41.8,29092.0,40.3497,40.5615,40.1379,40.2438,29092.0
2022-05-05 14:00:00,41.8,42.05,41.67,41.78,23426.0,40.2438,40.4845,40.1187,40.2246,23426.0
2022-05-05 14:30:00,41.75,42.03,41.64,41.87,21761.0,40.1957,40.4653,40.0898,40.3112,21761.0
2022-05-05 15:00:00,41.91,41.91,41.66,41.73,35772.0,40.3497,40.3497,40.109,40.1764,35772.0
2022-05-05 15:30:00,41.7,42.23,41.68,42.06,342993.0,40.1475,40.6578,40.1283,40.4941,342993.0
2022-05-06 09:30:00,42.0,42.13,41.49,41.55,159272.0,40.4364,40.5615,39.9454,40.0031,159272.0
2022-05-06 10:00:00,41.54,42.04,41.51,41.9,80170.0,39.9935,40.4749,39.9646,40.3401,80170.0
2022-05-06 10:30:00,41.89,42.22,41.68,42.13,69853.0,40.3305,40.6482,40.1283,40.5615,69853.0
2022-05-06 11:00:00,42.14,42.31,41.92,42.22,71045.0,40.5712,40.7348,40.3593,40.6482,71045.0
2022-05-06 11:30:00,42.24,42.25,41.78,41.81,37591.0,40.6674,40.6771,40.2246,40.2534,37591.0
2022-05-06 12:00:00,41.81,42.07,41.77,41.96,46786.0,40.2534,40.5038,40.2149,40.3979,46786.0
2022-05-06 12:30:00,41.96,42.1,41.87,42.03,28289.0,40.3979,40.5326,40.3112,40.4653,28289.0
2022-05-06 13:00:00,42.05,42.11,41.69,41.74,39216.0,40.4845,40.5423,40.1379,40.186,39216.0
2022-05-06 13:30:00,41.73,41.79,41.46,41.52,35642.0,40.1764,40.2342,39.9165,39.9742,35642.0
2022-05-06 14:00:00,41.51,41.63,41.39,41.57,27852.0,39.9646,40.0801,39.8491,40.0224,27852.0
2022-05-06 14:30:00,41.55,41.65,41.42,41.5,47293.0,40.0031,40.0994,39.878,39.955,47293.0
2022-05-06 15:00:00,41.51,41.52,41.26,41.36,70302.0,39.9646,39.9742,39.7239,39.8202,70302.0
2022-05-06 15:30:00,41.35,41.66,41.35,41.45,121095.0,39.8106,40.109,39.8106,39.9068,121095.0
2022-05-09 09:30:00,40.2,40.24,39.61,39.74,237691.0,38.7034,38.7419,38.1353,38.2605,237691.0
2022-05-09 10:00:00,39.72,39.87,39.39,39.51,151958.0,38.2413,38.3857,37.9235,38.0391,151958.0
2022-05-09 10:30:00,39.5,39.56,39.1,39.1,110654.0,38.0294,38.0872,37.6443,37.6443,110654.0
2022-05-09 11:00:00,39.09,39.24,38.77,38.81,171568.0,37.6347,37.7791,37.3266,37.3651,171568.0
2022-05-09 11:30:00,38.81,39.21,38.75,39.16,74556.0,37.3651,37.7502,37.3074,37.7021,74556.0
2022-05-09 12:00:00,39.16,39.53,39.1,39.45,53977.0,37.7021,38.0583,37.6443,37.9813,53977.0
2022-05-09 12:30:00,39.44,39.53,39.01,39.03,35767.0,37.9717,38.0583,37.5577,37.5769,35767.0
2022-05-09 13:00:00,39.06,39.08,38.84,39.01,27548.0,37.6058,37.6251,37.394,37.5577,27548.0
2022-05-09 13:30:00,39.0,39.03,38.71,38.77,46196.0,37.5481,37.5769,37.2689,37.3266,46196.0
2022-05-09 14:00:00,38.78,38.96,38.61,38.62,46456.0,37.3362,37.5095,37.1726,37.1822,46456.0
2022-05-09 14:30:00,38.6,38.7,38.43,38.51,63720.0,37.1629,37.2592,36.9993,37.0763,63720.0
2022-05-09 15:00:00,38.52,38.75,38.47,38.51,94725.0,37.0859,37.3074,37.0378,37.0763,94725.0
2022-05-09 15:30:00,38.5,38.58,38.37,38.39,445698.0,37.0667,37.1437,36.9415,36.9608,445698.0
2022-05-10 09:30:00,39.1,39.55,38.61,39.0,233883.0,37.6443,38.0776,37.1726,37.5481,233883.0
2022-05-10 10:00:00,39.03,39.13,38.71,38.81,117898.0,37.5769,37.6732,37.2689,37.3651,117898.0
2022-05-10 10:30:00,38.81,38.81,38.25,38.42,140604.0,37.3651,37.3651,36.826,36.9897,140604.0
2022-05-10 11:00:00,38.4,38.41,37.89,38.03,93003.0,36.9704,36.98,36.4794,36.6142,93003.0
2022-05-10 11:30:00,38.02,38.11,37.59,37.75,104789.0,36.6045,36.6912,36.1906,36.3446,104789.0
2022-05-10 12:00:00,37.75,37.84,37.47,37.54,59932.0,36.3446,36.4312,36.075,36.1424,59932.0
2022-05-10 12:30:00,37.55,37.64,37.38,37.4,92392.0,36.152,36.2387,35.9884,36.0076,92392.0
2022-05-10 13:00:00,37.41,37.58,37.17,37.41,80819.0,36.0173,36.1809,35.7862,36.0173,80819.0
2022-05-10 13:30:00,37.47,37.96,37.45,37.96,60850.0,36.075,36.5468,36.0558,36.5468,60850.0
2022-05-10 14:00:00,37.95,37.95,37.63,37.72,49768.0,36.5371,36.5371,36.2291,36.3157,49768.0
2022-05-10 14:30:00,37.74,37.87,37.57,37.68,77274.0,36.335,36.4601,36.1713,36.2772,77274.0
2022-05-10 15:00:00,37.71,37.93,37.66,37.78,73681.0,36.3061,36.5179,36.2579,36.3735,73681.0
2022-05-10 15:30:00,37.72,37.85,37.68,37.73,111672.0,36.3157,36.4409,36.2772,36.3253,111672.0
2022-05-11 09:30:00,38.68,39.42,38.56,39.16,284103.0,37.24,37.9524,37.1244,37.7021,284103.0
2022-05-11 10:00:00,39.16,39.27,38.78,38.96,173041.0,37.7021,37.808,37.3362,37.5095,173041.0
2022-05-11 10:30:00,38.99,39.29,38.8,38.97,89266.0,37.5384,37.8273,37.3555,37.5192,89266.0
2022-05-11 11:00:00,38.97,38.97,38.64,38.93,97372.0,37.5192,37.5192,37.2015,37.4807,97372.0
2022-05-11 11:30:00,38.92,39.14,38.65,38.72,44305.0,37.471,37.6828,37.2111,37.2785,44305.0
2022-05-11 12:00:00,38.73,38.73,38.18,38.18,55339.0,37.2881,37.2881,36.7586,36.7586,55339.0
2022-05-11 12:30:00,38.19,38.32,38.08,38.15,50506.0,36.7682,36.8934,36.6623,36.7297,50506.0
2022-05-11 13:00:00,38.14,38.23,37.99,37.99,72598.0,36.7201,36.8067,36.5757,36.5757,72598.0
2022-05-11 13:30:00,37.96,38.1,37.73,37.79,40815.0,36.5468,36.6816,36.3253,36.3831,40815.0
2022-05-11 14:00:00,37.79,38.22,37.79,38.02,66593.0,36.3831,36.7971,36.3831,36.6045,66593.0
2022-05-11 14:30:00,37.98,38.23,37.9,38.05,71195.0,36.566,36.8067,36.489,36.6334,71195.0
2022-05-11 15:00:00,38.06,38.08,37.87,38.01,144887.0,36.6431,36.6623,36.4601,36.5949,144887.0
2022-05-11 15:30:00,38.05,38.09,37.73,37.74,243205.0,36.6334,36.6719,36.3253,36.335,243205.0
2022-05-12 09:30:00,36.8,36.8,36.01,36.08,298786.0,35.43,35.43,34.6694,34.7368,298786.0
2022-05-12 10:00:00,36.04,36.59,35.87,36.39,233198.0,34.6983,35.2278,34.5346,35.0352,233198.0
2022-05-12 10:30:00,36.4,36.82,36.24,36.78,152129.0,35.0449,35.4492,34.8908,35.4107,152129.0
2022-05-12 11:00:00,36.8,36.91,36.64,36.66,79485.0,35.43,35.5359,35.2759,35.2952,79485.0
2022-05-12 11:30:00,36.62,36.67,35.99,36.06,153513.0,35.2567,35.3048,34.6501,34.7175,153513.0
2022-05-12 12:00:00,36.05,36.17,35.89,36.16,101584.0,34.7079,34.8234,34.5538,34.8138,101584.0
2022-05-12 12:30:00,36.16,36.29,35.79,35.82,106929.0,34.8138,34.9389,34.4576,34.4864,106929.0
2022-05-12 13:00:00,35.83,35.97,35.64,35.84,85832.0,34.4961,34.6309,34.3131,34.5057,85832.0
2022-05-12 13:30:00,35.8,35.89,35.45,35.55,95310.0,34.4672,34.5538,34.1302,34.2265,95310.0
2022-05-12 14:00:00,35.61,35.65,35.16,35.2,122526.0,34.2843,34.3228,33.851,33.8895,122526.0
2022-05-12 14:30:00,35.2,35.34,35.08,35.26,112033.0,33.8895,34.0243,33.774,33.9473,112033.0
2022-05-12 15:00:00,35.27,35.72,35.16,35.47,158541.0,33.9569,34.3902,33.851,34.1495,158541.0
2022-05-12 15:30:00,35.44,35.76,35.38,35.72,389624.0,34.1206,34.4287,34.0628,34.3902,389624.0
2022-05-13 09:30:00,35.69,36.26,35.59,36.15,322537.0,34.3613,34.9101,34.265,34.8042,322537.0
2022-05-13 10:00:00,36.17,37.11,36.17,37.05,301865.0,34.8234,35.7284,34.8234,35.6707,301865.0
2022-05-13 10:30:00,37.05,37.28,36.88,37.25,128264.0,35.6707,35.8921,35.507,35.8632,128264.0
2022-05-13 11:00:00,37.23,37.47,37.23,37.37,124730.0,35.844,36.075,35.844,35.9787,124730.0
2022-05-13 11:30:00,37.37,37.43,37.19,37.33,80029.0,35.9787,36.0365,35.8054,35.9402,80029.0
2022-05-13 12:00:00,37.34,37.47,37.27,37.3,52979.0,35.9499,36.075,35.8825,35.9113,52979.0
2022-05-13 12:30:00,37.3,37.31,37.08,37.25,66816.0,35.9113,35.921,35.6995,35.8632,66816.0
2022-05-13 13:00:00,37.28,37.37,37.09,37.09,49714.0,35.8921,35.9787,35.7092,35.7092,49714.0
2022-05-13 13:30:00,37.08,37.16,36.79,36.8,75578.0,35.6995,35.7766,35.4203,35.43,75578.0
2022-05-13 14:00:00,36.79,36.86,36.65,36.8,44743.0,35.4203,35.4877,35.2855,35.43,44743.0
2022-05-13 14:30:00,36.81,37.13,36.81,37.13,53378.0,35.4396,35.7477,35.4396,35.7477,53378.0
2022-05-13 15:00:00,37.13,37.13,36.91,37.0,81064.0,35.7477,35.7477,35.5359,35.6225,81064.0
2022-05-13 15:30:00,37.01,37.13,36.94,37.1,151628.0,35.6321,35.7477,35.5648,35.7188,151628.0
2022-05-16 09:30:00,37.11,37.38,36.9,37.02,161650.0,35.7284,35.9884,35.5262,35.6418,161650.0
2022-05-16 10:00:00,36.98,37.47,36.87,37.44,56263.0,35.6033,36.075,35.4974,36.0461,56263.0
2022-05-16 10:30:00,37.43,37.43,37.06,37.15,65762.0,36.0365,36.0365,35.6803,35.7669,65762.0
2022-05-16 11:00:00,37.09,37.2,36.99,37.04,38205.0,35.7092,35.8151,35.6129,35.661,38205.0
2022-05-16 11:30:00,37.06,37.33,36.95,37.29,63539.0,35.6803,35.9402,35.5744,35.9017,63539.0
2022-05-16 12:00:00,37.3,37.38,37.03,37.06,36861.0,35.9113,35.9884,35.6514,35.6803,36861.0
2022-05-16 12:30:00,37.03,37.19,37.03,37.12,24245.0,35.6514,35.8054,35.6514,35.738,24245.0
2022-05-16 13:00:00,37.12,37.51,37.11,37.46,56600.0,35.738,36.1135,35.7284,36.0654,56600.0
2022-05-16 13:30:00,37.51,37.57,37.43,37.43,27660.0,36.1135,36.1713,36.0365,36.0365,27660.0
2022-05-16 14:00:00,37.43,37.47,37.24,37.32,24963.0,36.0365,36.075,35.8536,35.9306,24963.0
2022-05-16 14:30:00,37.3,37.52,37.25,37.49,37040.0,35.9113,36.1232,35.8632,36.0943,37040.0
2022-05-16 15:00:00,37.49,37.61,37.42,37.49,51387.0,36.0943,36.2098,36.0269,36.0943,51387.0
2022-05-16 15:30:00,37.5,37.54,37.38,37.47,168010.0,36.1039,36.1424,35.9884,36.075,168010.0
2022-05-17 09:30:00,38.06,38.19,37.68,37.93,178581.0,36.6431,36.7682,36.2772,36.5179,178581.0
2022-05-17 10:00:00,37.94,38.0,37.57,37.73,81671.0,36.5275,36.5853,36.1713,36.3253,81671.0
2022-05-17 10:30:00,37.77,37.77,37.43,37.7,60523.0,36.3638,36.3638,36.0365,36.2965,60523.0
2022-05-17 11:00:00,37.69,37.82,37.63,37.78,25836.0,36.2868,36.412,36.2291,36.3735,25836.0
2022-05-17 11:30:00,37.76,37.88,37.65,37.82,68148.0,36.3542,36.4698,36.2483,36.412,68148.0
2022-05-17 12:00:00,37.83,38.3,37.78,38.22,111800.0,36.4216,36.8741,36.3735,36.7971,111800.0
2022-05-17 12:30:00,38.22,38.36,38.19,38.3,57936.0,36.7971,36.9319,36.7682,36.8741,57936.0
2022-05-17 13:00:00,38.3,38.3,38.12,38.13,21860.0,36.8741,36.8741,36.7008,36.7104,21860.0
2022-05-17 13:30:00,38.14,38.16,38.02,38.02,25066.0,36.7201,36.7393,36.6045,36.6045,25066.0
2022-05-17 14:00:00,38.02,38.16,37.73,37.85,77859.0,36.6045,36.7393,36.3253,36.4409,77859.0
2022-05-17 14:30:00,37.8,37.97,37.53,37.74,78684.0,36.3927,36.5564,36.1328,36.335,78684.0
2022-05-17 15:00:00,37.73,37.83,37.68,37.68,56988.0,36.3253,36.4216,36.2772,36.2772,56988.0
2022-05-17 15:30:00,37.68,37.81,37.68,37.78,116836.0,36.2772,36.4024,36.2772,36.3735,116836.0
2022-05-18 09:30:00,37.81,37.96,37.18,37.19,118845.0,36.4024,36.5468,35.7958,35.8054,118845.0
2022-05-18 10:00:00,37.2,37.34,37.16,37.17,45364.0,35.8151,35.9499,35.7766,35.7862,45364.0
2022-05-18 10:30:00,37.22,37.34,37.1,37.23,43980.0,35.8343,35.9499,35.7188,35.844,43980.0
2022-05-18 11:00:00,37.23,37.23,36.92,36.97,39781.0,35.844,35.844,35.5455,35.5936,39781.0
2022-05-18 11:30:00,36.96,37.71,36.96,37.68,145468.0,35.584,36.3061,35.584,36.2772,145468.0
2022-05-18 12:00:00,37.61,37.61,37.29,37.33,46500.0,36.2098,36.2098,35.9017,35.9402,46500.0
2022-05-18 12:30:00,37.31,37.6,37.3,37.55,18133.0,35.921,36.2002,35.9113,36.152,18133.0
2022-05-18 13:00:00,37.51,37.52,37.06,37.14,31671.0,36.1135,36.1232,35.6803,35.7573,31671.0
2022-05-18 13:30:00,37.15,37.17,36.92,37.05,30601.0,35.7669,35.7862,35.5455,35.6707,30601.0
2022-05-18 14:00:00,37.06,37.33,36.97,37.29,34461.0,35.6803,35.9402,35.5936,35.9017,34461.0
2022-05-18 14:30:00,37.29,37.33,37.12,37.21,34592.0,35.9017,35.9402,35.738,35.8247,34592.0
2022-05-18 15:00:00,37.24,37.4,37.08,37.1,47952.0,35.8536,36.0076,35.6995,35.7188,47952.0
2022-05-18 15:30:00,37.1,37.27,36.95,36.97,179034.0,35.7188,35.8825,35.5744,35.5936,179034.0
2022-05-19 09:30:00,38.13,38.89,38.12,38.79,287044.0,36.7104,37.4422,36.7008,37.3459,287044.0
2022-05-19 10:00:00,38.82,39.14,38.77,38.85,211967.0,37.3748,37.6828,37.3266,37.4036,211967.0
2022-05-19 10:30:00,38.83,39.21,38.79,39.12,83274.0,37.3844,37.7502,37.3459,37.6636,83274.0
2022-05-19 11:00:00,39.12,39.33,39.03,39.28,94609.0,37.6636,37.8658,37.5769,37.8176,94609.0
2022-05-19 11:30:00,39.29,39.49,39.19,39.23,85175.0,37.8273,38.0198,37.731,37.7695,85175.0
2022-05-19 12:00:00,39.24,39.43,39.18,39.26,53178.0,37.7791,37.962,37.7214,37.7984,53178.0
2022-05-19 12:30:00,39.26,39.29,39.04,39.26,64244.0,37.7984,37.8273,37.5866,37.7984,64244.0
2022-05-19 13:00:00,39.27,39.52,39.18,39.42,62834.0,37.808,38.0487,37.7214,37.9524,62834.0
2022-05-19 13:30:00,39.44,39.78,39.32,39.77,73413.0,37.9717,38.299,37.8561,38.2894,73413.0
2022-05-19 14:00:00,39.76,39.77,39.43,39.48,63168.0,38.2798,38.2894,37.962,38.0102,63168.0
2022-05-19 14:30:00,39.41,39.65,39.4,39.58,56042.0,37.9428,38.1739,37.9332,38.1065,56042.0
2022-05-19 15:00:00,39.57,39.7,39.46,39.48,137494.0,38.0968,38.222,37.9909,38.0102,137494.0
2022-05-19 15:30:00,39.49,39.58,39.35,39.54,174405.0,38.0198,38.1065,37.885,38.068,174405.0
2022-05-20 09:30:00,39.58,39.7,39.19,39.28,129107.0,38.1065,38.222,37.731,37.8176,129107.0
2022-05-20 10:00:00,39.25,39.27,38.91,39.09,89160.0,37.7888,37.808,37.4614,37.6347,89160.0
2022-05-20 10:30:00,39.12,39.14,38.78,38.85,77803.0,37.6636,37.6828,37.3362,37.4036,77803.0
2022-05-20 11:00:00,38.85,39.25,38.81,39.16,80776.0,37.4036,37.7888,37.3651,37.7021,80776.0
2022-05-20 11:30:00,39.13,39.25,39.07,39.07,32743.0,37.6732,37.7888,37.6155,37.6155,32743.0
2022-05-20 12:00:00,39.05,39.08,38.83,38.88,44803.0,37.5962,37.6251,37.3844,37.4325,44803.0
2022-05-20 12:30:00,38.87,38.92,38.69,38.84,51633.0,37.4229,37.471,37.2496,37.394,51633.0
2022-05-20 13:00:00,38.83,38.83,38.7,38.8,25744.0,37.3844,37.3844,37.2592,37.3555,25744.0
2022-05-20 13:30:00,38.8,39.04,38.78,38.96,41856.0,37.3555,37.5866,37.3362,37.5095,41856.0
2022-05-20 14:00:00,38.97,38.97,38.71,38.74,31417.0,37.5192,37.5192,37.2689,37.2977,31417.0
2022-05-20 14:30:00,38.73,38.99,38.63,38.91,32629.0,37.2881,37.5384,37.1918,37.4614,32629.0
2022-05-20 15:00:00,38.9,38.97,38.74,38.92,45477.0,37.4518,37.5192,37.2977,37.471,45477.0
2022-05-20 15:30:00,38.93,39.19,38.86,39.12,125304.0,37.4807,37.731,37.4133,37.6636,125304.0
2022-05-23 09:30:00,39.93,40.07,39.42,39.72,178855.0,38.4434,38.5782,37.9524,38.2413,178855.0
2022-05-23 10:00:00,39.7,40.03,39.57,39.96,104622.0,38.222,38.5397,38.0968,38.4723,104622.0
2022-05-23 10:30:00,39.99,39.99,39.65,39.67,32514.0,38.5012,38.5012,38.1739,38.1931,32514.0
2022-05-23 11:00:00,39.66,39.84,39.61,39.71,25379.0,38.1835,38.3568,38.1353,38.2316,25379.0
2022-05-23 11:30:00,39.7,39.78,39.46,39.49,39259.0,38.222,38.299,37.9909,38.0198,39259.0
2022-05-23 12:00:00,39.48,39.55,39.34,39.53,38231.0,38.0102,38.0776,37.8754,38.0583,38231.0
2022-05-23 12:30:00,39.49,39.54,39.38,39.43,13852.0,38.0198,38.068,37.9139,37.962,13852.0
2022-05-23 13:00:00,39.44,39.44,39.12,39.26,22688.0,37.9717,37.9717,37.6636,37.7984,22688.0
2022-05-23 13:30:00,39.26,39.48,39.21,39.48,18133.0,37.7984,38.0102,37.7502,38.0102,18133.0
2022-05-23 14:00:00,39.45,39.61,39.45,39.57,13091.0,37.9813,38.1353,37.9813,38.0968,13091.0
2022-05-23 14:30:00,39.57,39.72,39.56,39.67,16084.0,38.0968,38.2413,38.0872,38.1931,16084.0
2022-05-23 15:00:00,39.66,39.78,39.55,39.55,16375.0,38.1835,38.299,38.0776,38.0776,16375.0
2022-05-23 15:30:00,39.55,39.58,39.42,39.47,49856.0,38.0776,38.1065,37.9524,38.0006,49856.0
2022-05-24 09:30:00,39.8,40.26,39.31,40.23,219287.0,38.3183,38.7611,37.8465,38.7323,219287.0
2022-05-24 10:00:00,40.22,40.36,39.7,39.99,115616.0,38.7226,38.8574,38.222,38.5012,115616.0
2022-05-24 10:30:00,39.98,40.15,39.91,40.15,35434.0,38.4916,38.6552,38.4242,38.6552,35434.0
2022-05-24 11:00:00,40.17,40.24,40.02,40.22,44452.0,38.6745,38.7419,38.5301,38.7226,44452.0
2022-05-24 11:30:00,40.23,40.54,40.11,40.39,43690.0,38.7323,39.0307,38.6167,38.8863,43690.0
2022-05-24 12:00:00,40.38,40.49,40.2,40.24,29999.0,38.8767,38.9826,38.7034,38.7419,29999.0
2022-05-24 12:30:00,40.28,40.3,40.12,40.12,15548.0,38.7804,38.7997,38.6264,38.6264,15548.0
2022-05-24 13:00:00,40.1,40.1,39.93,40.05,15479.0,38.6071,38.6071,38.4434,38.559,15479.0
2022-05-24 13:30:00,40.02,40.16,40.01,40.08,27453.0,38.5301,38.6649,38.5205,38.5879,27453.0
2022-05-24 14:00:00,40.08,40.29,40.03,40.18,14694.0,38.5879,38.79,38.5397,38.6841,14694.0
2022-05-24 14:30:00,40.17,40.25,39.81,39.93,25605.0,38.6745,38.7515,38.3279,38.4434,25605.0
2022-05-24 15:00:00,39.93,40.26,39.91,40.26,32765.0,38.4434,38.7611,38.4242,38.7611,32765.0
2022-05-24 15:30:00,40.26,40.34,40.22,40.23,90667.0,38.7611,38.8382,38.7226,38.7323,90667.0
2022-05-25 09:30:00,39.78,40.04,39.57,39.57,131197.0,38.299,38.5493,38.0968,38.0968,131197.0
2022-05-25 10:00:00,39.58,39.73,39.43,39.44,55662.0,38.1065,38.2509,37.962,37.9717,55662.0
2022-05-25 10:30:00,39.43,39.53,39.34,39.38,26422.0,37.962,38.0583,37.8754,37.9139,26422.0
2022-05-25 11:00:00,39.4,39.44,39.28,39.43,30951.0,37.9332,37.9717,37.8176,37.962,30951.0
2022-05-25 11:30:00,39.42,39.44,39.12,39.25,106210.0,37.9524,37.9717,37.6636,37.7888,106210.0
2022-05-25 12:00:00,39.25,39.39,39.25,39.32,37361.0,37.7888,37.9235,37.7888,37.8561,37361.0
2022-05-25 12:30:00,39.39,39.42,39.22,39.35,25385.0,37.9235,37.9524,37.7599,37.885,25385.0
2022-05-25 13:00:00,39.34,39.63,39.29,39.62,38543.0,37.8754,38.1546,37.8273,38.145,38543.0
2022-05-25 13:30:00,39.61,39.65,39.53,39.6,28877.0,38.1353,38.1739,38.0583,38.1257,28877.0
2022-05-25 14:00:00,39.58,39.85,39.44,39.7,69965.0,38.1065,38.3664,37.9717,38.222,69965.0
2022-05-25 14:30:00,39.68,39.74,39.56,39.66,47508.0,38.2027,38.2605,38.0872,38.1835,47508.0
2022-05-25 15:00:00,39.66,39.82,39.64,39.77,32478.0,38.1835,38.3375,38.1642,38.2894,32478.0
2022-05-25 15:30:00,39.78,39.83,39.71,39.82,120419.0,38.299,38.3472,38.2316,38.3375,120419.0
2022-05-26 09:30:00,39.45,40.05,39.45,40.01,79286.0,37.9813,38.559,37.9813,38.5205,79286.0
2022-05-26 10:00:00,40.0,40.26,39.97,40.1,40962.0,38.5108,38.7611,38.4819,38.6071,40962.0
2022-05-26 10:30:00,40.11,40.11,39.88,39.88,27188.0,38.6167,38.6167,38.3953,38.3953,27188.0
2022-05-26 11:00:00,39.91,39.91,39.67,39.81,33561.0,38.4242,38.4242,38.1931,38.3279,33561.0
2022-05-26 11:30:00,39.81,39.84,39.63,39.72,74839.0,38.3279,38.3568,38.1546,38.2413,74839.0
2022-05-26 12:00:00,39.72,39.84,39.71,39.79,24423.0,38.2413,38.3568,38.2316,38.3086,24423.0
2022-05-26 12:30:00,39.8,39.84,39.6,39.72,45943.0,38.3183,38.3568,38.1257,38.2413,45943.0
2022-05-26 13:00:00,39.74,39.82,39.58,39.59,51087.0,38.2605,38.3375,38.1065,38.1161,51087.0
2022-05-26 13:30:00,39.6,39.6,39.4,39.44,77554.0,38.1257,38.1257,37.9332,37.9717,77554.0
2022-05-26 14:00:00,39.43,39.61,39.37,39.49,60864.0,37.962,38.1353,37.9043,38.0198,60864.0
2022-05-26 14:30:00,39.49,39.69,39.49,39.69,57355.0,38.0198,38.2124,38.0198,38.2124,57355.0
2022-05-26 15:00:00,39.69,39.79,39.65,39.74,63023.0,38.2124,38.3086,38.1739,38.2605,63023.0
2022-05-26 15:30:00,39.73,39.77,39.67,39.69,98957.0,38.2509,38.2894,38.1931,38.2124,98957.0
2022-05-27 09:30:00,40.14,40.27,39.65,39.96,116426.0,38.6456,38.7708,38.1739,38.4723,116426.0
2022-05-27 10:00:00,39.95,39.97,39.63,39.75,53314.0,38.4627,38.4819,38.1546,38.2701,53314.0
2022-05-27 10:30:00,39.73,39.89,39.68,39.68,21662.0,38.2509,38.4049,38.2027,38.2027,21662.0
2022-05-27 11:00:00,39.68,39.73,39.53,39.66,38411.0,38.2027,38.2509,38.0583,38.1835,38411.0
2022-05-27 11:30:00,39.67,39.7,39.56,39.65,22260.0,38.1931,38.222,38.0872,38.1739,22260.0
2022-05-27 12:00:00,39.65,39.71,39.57,39.61,15860.0,38.1739,38.2316,38.0968,38.1353,15860.0
2022-05-27 12:30:00,39.59,39.68,39.51,39.68,18346.0,38.1161,38.2027,38.0391,38.2027,18346.0
2022-05-27 13:00:00,39.69,39.81,39.67,39.7,17344.0,38.2124,38.3279,38.1931,38.222,17344.0
2022-05-27 13:30:00,39.7,39.77,39.61,39.76,20830.0,38.222,38.2894,38.1353,38.2798,20830.0
2022-05-27 14:00:00,39.77,39.84,39.74,39.75,27337.0,38.2894,38.3568,38.2605,38.2701,27337.0
2022-05-27 14:30:00,39.75,39.77,39.7,39.77,18979.0,38.2701,38.2894,38.222,38.2894,18979.0
2022-05-27 15:00:00,39.76,39.83,39.75,39.82,21621.0,38.2798,38.3472,38.2701,38.3375,21621.0
2022-05-27 15:30:00,39.82,39.92,39.78,39.9,66497.0,38.3375,38.4338,38.299,38.4146,66497.0
2022-05-31 09:30:00,40.23,40.65,40.04,40.06,174547.0,38.7323,39.1366,38.5493,38.5686,174547.0
2022-05-31 10:00:00,40.04,40.04,39.66,39.72,91517.0,38.5493,38.5493,38.1835,38.2413,91517.0
2022-05-31 10:30:00,39.72,39.97,39.72,39.94,33033.0,38.2413,38.4819,38.2413,38.4531,33033.0
2022-05-31 11:00:00,39.92,39.99,39.55,39.55,32733.0,38.4338,38.5012,38.0776,38.0776,32733.0
2022-05-31 11:30:00,39.53,39.71,39.46,39.61,48974.0,38.0583,38.2316,37.9909,38.1353,48974.0
2022-05-31 12:00:00,39.63,39.71,39.54,39.6,16850.0,38.1546,38.2316,38.068,38.1257,16850.0
2022-05-31 12:30:00,39.6,39.79,39.58,39.72,23020.0,38.1257,38.3086,38.1065,38.2413,23020.0
2022-05-31 13:00:00,39.72,39.75,39.54,39.56,28798.0,38.2413,38.2701,38.068,38.0872,28798.0
2022-05-31 13:30:00,39.56,39.67,39.46,39.46,32239.0,38.0872,38.1931,37.9909,37.9909,32239.0
2022-05-31 14:00:00,39.46,39.49,39.31,39.34,30471.0,37.9909,38.0198,37.8465,37.8754,30471.0
2022-05-31 14:30:00,39.37,39.38,39.01,39.05,57427.0,37.9043,37.9139,37.5577,37.5962,57427.0
2022-05-31 15:00:00,39.05,39.13,38.91,39.12,144392.0,37.5962,37.6732,37.4614,37.6636,144392.0
2022-05-31 15:30:00,39.13,39.35,39.13,39.23,251025.0,37.6732,37.885,37.6732,37.7695,251025.0
2022-06-01 09:30:00,39.65,39.94,39.38,39.39,120879.0,38.1739,38.4531,37.9139,37.9235,120879.0
2022-06-01 10:00:00,39.4,39.47,39.2,39.24,81481.0,37.9332,38.0006,37.7406,37.7791,81481.0
2022-06-01 10:30:00,39.27,39.54,39.1,39.52,70515.0,37.808,38.068,37.6443,38.0487,70515.0
2022-06-01 11:00:00,39.52,39.59,39.35,39.41,43688.0,38.0487,38.1161,37.885,37.9428,43688.0
2022-06-01 11:30:00,39.42,39.45,39.25,39.39,31783.0,37.9524,37.9813,37.7888,37.9235,31783.0
2022-06-01 12:00:00,39.4,39.81,39.37,39.65,41577.0,37.9332,38.3279,37.9043,38.1739,41577.0
2022-06-01 12:30:00,39.64,39.76,39.57,39.66,28438.0,38.1642,38.2798,38.0968,38.1835,28438.0
2022-06-01 13:00:00,39.69,39.82,39.49,39.5,30825.0,38.2124,38.3375,38.0198,38.0294,30825.0
2022-06-01 13:30:00,39.5,39.71,39.48,39.59,26751.0,38.0294,38.2316,38.0102,38.1161,26751.0
2022-06-01 14:00:00,39.61,39.71,39.48,39.65,27806.0,38.1353,38.2316,38.0102,38.1739,27806.0
2022-06-01 14:30:00,39.68,39.82,39.64,39.68,41227.0,38.2027,38.3375,38.1642,38.2027,41227.0
2022-06-01 15:00:00,39.69,39.81,39.61,39.76,36733.0,38.2124,38.3279,38.1353,38.2798,36733.0
2022-06-01 15:30:00,39.71,39.72,39.56,39.57,88496.0,38.2316,38.2413,38.0872,38.0968,88496.0
2022-06-02 09:30:00,40.07,41.06,40.07,40.92,133863.0,38.5782,39.5314,38.5782,39.3966,133863.0
2022-06-02 10:00:00,40.95,41.84,40.92,41.4,165851.0,39.4255,40.2823,39.3966,39.8587,165851.0
2022-06-02 10:30:00,41.43,41.69,41.43,41.53,48694.0,39.8876,40.1379,39.8876,39.9839,48694.0
2022-06-02 11:00:00,41.54,41.67,41.39,41.49,35701.0,39.9935,40.1187,39.8491,39.9454,35701.0
2022-06-02 11:30:00,41.5,41.87,41.41,41.66,30611.0,39.955,40.3112,39.8683,40.109,30611.0
2022-06-02 12:00:00,41.64,41.81,41.6,41.74,25289.0,40.0898,40.2534,40.0513,40.186,25289.0
2022-06-02 12:30:00,41.73,41.93,41.7,41.9,35271.0,40.1764,40.369,40.1475,40.3401,35271.0
2022-06-02 13:00:00,41.9,41.91,41.65,41.71,24848.0,40.3401,40.3497,40.0994,40.1572,24848.0
2022-06-02 13:30:00,41.75,41.82,41.66,41.74,16000.0,40.1957,40.2631,40.109,40.186,16000.0
2022-06-02 14:00:00,41.73,41.88,41.7,41.82,18744.0,40.1764,40.3208,40.1475,40.2631,18744.0
2022-06-02 14:30:00,41.83,42.11,41.78,42.01,102671.0,40.2727,40.5423,40.2246,40.446,102671.0
2022-06-02 15:00:00,42.0,42.19,41.94,42.03,100743.0,40.4364,40.6193,40.3786,40.4653,100743.0
2022-06-02 15:30:00,42.03,42.03,41.84,41.96,303053.0,40.4653,40.4653,40.2823,40.3979,303053.0
2022-06-03 09:30:00,41.36,41.73,41.07,41.73,107148.0,39.8202,40.1764,39.541,40.1764,107148.0
2022-06-03 10:00:00,41.74,41.81,41.29,41.31,86818.0,40.186,40.2534,39.7528,39.7721,86818.0
2022-06-03 10:30:00,41.3,41.44,41.07,41.11,67239.0,39.7624,39.8972,39.541,39.5795,67239.0
2022-06-03 11:00:00,41.09,41.09,40.8,40.82,102012.0,39.5602,39.5602,39.281,39.3003,102012.0
2022-06-03 11:30:00,40.85,40.94,40.74,40.94,56871.0,39.3292,39.4158,39.2233,39.4158,56871.0
2022-06-03 12:00:00,40.94,40.95,40.7,40.92,34670.0,39.4158,39.4255,39.1848,39.3966,34670.0
2022-06-03 12:30:00,40.92,41.0,40.81,40.93,16005.0,39.3966,39.4736,39.2907,39.4062,16005.0
2022-06-03 13:00:00,40.92,40.99,40.79,40.91,20924.0,39.3966,39.464,39.2714,39.3869,20924.0
2022-06-03 13:30:00,40.88,40.93,40.83,40.91,13857.0,39.3581,39.4062,39.3099,39.3869,13857.0
2022-06-03 14:00:00,40.91,41.03,40.82,41.0,21751.0,39.3869,39.5025,39.3003,39.4736,21751.0
2022-06-03 14:30:00,41.01,41.07,40.94,40.99,19391.0,39.4832,39.541,39.4158,39.464,19391.0
2022-06-03 15:00:00,40.99,41.02,40.8,40.98,27032.0,39.464,39.4929,39.281,39.4543,27032.0
2022-06-03 15:30:00,40.98,40.98,40.81,40.84,195041.0,39.4543,39.4543,39.2907,39.3196,195041.0
2022-06-06 09:30:00,41.39,41.54,40.71,40.82,79011.0,39.8491,39.9935,39.1944,39.3003,79011.0
2022-06-06 10:00:00,40.81,40.86,40.45,40.5,42808.0,39.2907,39.3388,38.9441,38.9922,42808.0
2022-06-06 10:30:00,40.5,40.53,40.32,40.52,20955.0,38.9922,39.0211,38.8189,39.0115,20955.0
2022-06-06 11:00:00,40.51,40.56,40.13,40.31,30093.0,39.0018,39.05,38.636,38.8093,30093.0
2022-06-06 11:30:00,40.3,40.44,40.23,40.27,31219.0,38.7997,38.9344,38.7323,38.7708,31219.0
2022-06-06 12:00:00,40.26,40.28,40.03,40.03,30206.0,38.7611,38.7804,38.5397,38.5397,30206.0
2022-06-06 12:30:00,40.03,40.2,40.03,40.15,13115.0,38.5397,38.7034,38.5397,38.6552,13115.0
2022-06-06 13:00:00,40.14,40.16,40.0,40.12,18020.0,38.6456,38.6649,38.5108,38.6264,18020.0
2022-06-06 13:30:00,40.14,40.36,40.14,40.3,20215.0,38.6456,38.8574,38.6456,38.7997,20215.0
2022-06-06 14:00:00,40.27,40.3,40.1,40.11,16605.0,38.7708,38.7997,38.6071,38.6167,16605.0
2022-06-06 14:30:00,40.1,40.12,40.01,40.09,18375.0,38.6071,38.6264,38.5205,38.5975,18375.0
2022-06-06 15:00:00,40.06,40.06,39.92,40.05,28828.0,38.5686,38.5686,38.4338,38.559,28828.0
2022-06-06 15:30:00,40.05,40.19,40.0,40.15,109958.0,38.559,38.6938,38.5108,38.6552,109958.0
2022-06-07 09:30:00,39.97,40.65,39.88,40.43,70113.0,38.4819,39.1366,38.3953,38.9248,70113.0
2022-06-07 10:00:00,40.43,40.67,40.28,40.36,65448.0,38.9248,39.1559,38.7804,38.8574,65448.0
2022-06-07 10:30:00,40.36,40.58,40.29,40.32,28942.0,38.8574,39.0692,38.79,38.8189,28942.0
2022-06-07 11:00:00,40.33,40.36,40.06,40.12,25891.0,38.8285,38.8574,38.5686,38.6264,25891.0
2022-06-07 11:30:00,40.13,40.18,39.92,40.07,26861.0,38.636,38.6841,38.4338,38.5782,26861.0
2022-06-07 12:00:00,40.06,40.14,39.99,40.14,10914.0,38.5686,38.6456,38.5012,38.6456,10914.0
2022-06-07 12:30:00,40.15,40.21,40.11,40.15,17414.0,38.6552,38.713,38.6167,38.6552,17414.0
2022-06-07 13:00:00,40.15,40.15,40.06,40.07,14837.0,38.6552,38.6552,38.5686,38.5782,14837.0
2022-06-07 13:30:00,40.13,40.27,40.13,40.14,6880.0,38.636,38.7708,38.636,38.6456,6880.0
2022-06-07 14:00:00,40.1,40.14,40.03,40.14,10096.0,38.6071,38.6456,38.5397,38.6456,10096.0
2022-06-07 14:30:00,40.13,40.32,40.13,40.31,20430.0,38.636,38.8189,38.636,38.8093,20430.0
2022-06-07 15:00:00,40.31,40.45,40.31,40.38,19557.0,38.8093,38.9441,38.8093,38.8767,19557.0
2022-06-07 15:30:00,40.36,40.54,40.35,40.51,44204.0,38.8574,39.0307,38.8478,39.0018,44204.0
2022-06-08 09:30:00,40.14,40.23,39.72,39.94,113566.0,38.6456,38.7323,38.2413,38.4531,113566.0
2022-06-08 10:00:00,39.92,40.03,39.79,39.93,33949.0,38.4338,38.5397,38.3086,38.4434,33949.0
2022-06-08 10:30:00,39.96,40.24,39.96,40.24,26342.0,38.4723,38.7419,38.4723,38.7419,26342.0
2022-06-08 11:00:00,40.19,40.45,40.17,40.41,33554.0,38.6938,38.9441,38.6745,38.9056,33554.0
2022-06-08 11:30:00,40.4,40.56,40.38,40.48,21993.0,38.8959,39.05,38.8767,38.973,21993.0
2022-06-08 12:00:00,40.47,40.47,40.3,40.35,25680.0,38.9633,38.9633,38.7997,38.8478,25680.0
2022-06-08 12:30:00,40.36,40.36,40.12,40.22,20620.0,38.8574,38.8574,38.6264,38.7226,20620.0
2022-06-08 13:00:00,40.24,40.3,40.16,40.2,24919.0,38.7419,38.7997,38.6649,38.7034,24919.0
2022-06-08 13:30:00,40.19,40.21,39.99,40.1,18614.0,38.6938,38.713,38.5012,38.6071,18614.0
2022-06-08 14:00:00,40.11,40.29,40.1,40.14,18881.0,38.6167,38.79,38.6071,38.6456,18881.0
2022-06-08 14:30:00,40.17,40.25,40.13,40.17,22926.0,38.6745,38.7515,38.636,38.6745,22926.0
2022-06-08 15:00:00,40.16,40.22,40.09,40.2,38638.0,38.6649,38.7226,38.5975,38.7034,38638.0
2022-06-08 15:30:00,40.21,40.29,40.12,40.14,160565.0,38.713,38.79,38.6264,38.6456,160565.0
2022-06-09 09:30:00,39.9,39.9,38.9,39.06,121209.0,38.4146,38.4146,37.4518,37.6058,121209.0
2022-06-09 10:00:00,39.09,39.14,38.83,39.0,68359.0,37.6347,37.6828,37.3844,37.5481,68359.0
2022-06-09 10:30:00,39.0,39.03,38.81,38.91,27676.0,37.5481,37.5769,37.3651,37.4614,27676.0
2022-06-09 11:00:00,38.91,38.97,38.69,38.79,21459.0,37.4614,37.5192,37.2496,37.3459,21459.0
2022-06-09 11:30:00,38.77,38.94,38.74,38.92,38067.0,37.3266,37.4903,37.2977,37.471,38067.0
2022-06-09 12:00:00,38.91,38.97,38.77,38.91,19468.0,37.4614,37.5192,37.3266,37.4614,19468.0
2022-06-09 12:30:00,38.92,39.13,38.91,39.07,21462.0,37.471,37.6732,37.4614,37.6155,21462.0
2022-06-09 13:00:00,39.06,39.18,39.04,39.17,22698.0,37.6058,37.7214,37.5866,37.7117,22698.0
2022-06-09 13:30:00,39.19,39.19,38.9,39.0,18955.0,37.731,37.731,37.4518,37.5481,18955.0
2022-06-09 14:00:00,38.98,38.98,38.81,38.87,39100.0,37.5288,37.5288,37.3651,37.4229,39100.0
2022-06-09 14:30:00,38.87,38.98,38.83,38.87,33061.0,37.4229,37.5288,37.3844,37.4229,33061.0
2022-06-09 15:00:00,38.88,38.92,38.59,38.59,49573.0,37.4325,37.471,37.1533,37.1533,49573.0
2022-06-09 15:30:00,38.59,38.7,38.47,38.5,234639.0,37.1533,37.2592,37.0378,37.0667,234639.0
2022-06-10 09:30:00,37.97,38.07,37.43,38.06,174838.0,36.5564,36.6527,36.0365,36.6431,174838.0
2022-06-10 10:00:00,38.04,38.42,37.84,38.42,106483.0,36.6238,36.9897,36.4312,36.9897,106483.0
2022-06-10 10:30:00,38.41,39.36,38.41,39.25,120533.0,36.98,37.8947,36.98,37.7888,120533.0
2022-06-10 11:00:00,39.23,39.35,39.03,39.17,76517.0,37.7695,37.885,37.5769,37.7117,76517.0
2022-06-10 11:30:00,39.17,39.58,39.17,39.57,105329.0,37.7117,38.1065,37.7117,38.0968,105329.0
2022-06-10 12:00:00,39.57,40.13,39.52,40.1,98709.0,38.0968,38.636,38.0487,38.6071,98709.0
2022-06-10 12:30:00,40.12,40.16,39.83,40.0,59513.0,38.6264,38.6649,38.3472,38.5108,59513.0
2022-06-10 13:00:00,40.01,40.1,39.88,40.1,40577.0,38.5205,38.6071,38.3953,38.6071,40577.0
2022-06-10 13:30:00,40.11,40.17,39.93,39.95,44010.0,38.6167,38.6745,38.4434,38.4627,44010.0
2022-06-10 14:00:00,39.94,40.41,39.88,40.38,111031.0,38.4531,38.9056,38.3953,38.8767,111031.0
2022-06-10 14:30:00,40.38,40.53,40.28,40.32,54127.0,38.8767,39.0211,38.7804,38.8189,54127.0
2022-06-10 15:00:00,40.34,40.42,40.22,40.38,81004.0,38.8382,38.9152,38.7226,38.8767,81004.0
2022-06-10 15:30:00,40.35,40.35,40.07,40.3,274197.0,38.8478,38.8478,38.5782,38.7997,274197.0
2022-06-13 09:30:00,38.27,38.63,37.88,37.88,244458.0,36.8452,37.1918,36.4698,36.4698,244458.0
2022-06-13 10:00:00,37.88,38.12,37.44,37.45,162478.0,36.4698,36.7008,36.0461,36.0558,162478.0
2022-06-13 10:30:00,37.45,37.45,37.15,37.28,78936.0,36.0558,36.0558,35.7669,35.8921,78936.0
2022-06-13 11:00:00,37.27,37.41,37.19,37.36,85279.0,35.8825,36.0173,35.8054,35.9691,85279.0
2022-06-13 11:30:00,37.35,37.55,37.26,37.45,94091.0,35.9595,36.152,35.8728,36.0558,94091.0
2022-06-13 12:00:00,37.45,37.74,37.38,37.74,80359.0,36.0558,36.335,35.9884,36.335,80359.0
2022-06-13 12:30:00,37.75,37.87,37.44,37.46,64694.0,36.3446,36.4601,36.0461,36.0654,64694.0
2022-06-13 13:00:00,37.47,37.58,37.41,37.58,61348.0,36.075,36.1809,36.0173,36.1809,61348.0
2022-06-13 13:30:00,37.58,37.73,37.47,37.71,64605.0,36.1809,36.3253,36.075,36.3061,64605.0
2022-06-13 14:00:00,37.69,37.71,37.44,37.48,68300.0,36.2868,36.3061,36.0461,36.0846,68300.0
2022-06-13 14:30:00,37.46,37.56,37.28,37.29,70932.0,36.0654,36.1617,35.8921,35.9017,70932.0
2022-06-13 15:00:00,37.28,37.36,37.02,37.02,165362.0,35.8921,35.9691,35.6418,35.6418,165362.0
2022-06-13 15:30:00,37.03,37.19,37.0,37.04,383818.0,35.6514,35.8054,35.6225,35.661,383818.0
2022-06-14 09:30:00,37.01,37.08,36.5,36.6,138381.0,35.6321,35.6995,35.1411,35.2374,138381.0
2022-06-14 10:00:00,36.59,36.73,36.36,36.45,91621.0,35.2278,35.3626,35.0063,35.093,91621.0
2022-06-14 10:30:00,36.45,36.72,36.42,36.48,77388.0,35.093,35.3529,35.0641,35.1219,77388.0
2022-06-14 11:00:00,36.47,36.52,36.25,36.36,66453.0,35.1122,35.1604,34.9004,35.0063,66453.0
2022-06-14 11:30:00,36.35,36.35,36.12,36.2,65506.0,34.9967,34.9967,34.7753,34.8523,65506.0
2022-06-14 12:00:00,36.19,36.27,36.08,36.14,61062.0,34.8427,34.9197,34.7368,34.7945,61062.0
2022-06-14 12:30:00,36.13,36.16,36.04,36.14,49713.0,34.7849,34.8138,34.6983,34.7945,49713.0
2022-06-14 13:00:00,36.13,36.3,36.06,36.16,50536.0,34.7849,34.9486,34.7175,34.8138,50536.0
2022-06-14 13:30:00,36.15,36.15,35.96,35.99,65741.0,34.8042,34.8042,34.6212,34.6501,65741.0
2022-06-14 14:00:00,35.99,36.12,35.99,36.04,47681.0,34.6501,34.7753,34.6501,34.6983,47681.0
2022-06-14 14:30:00,36.03,36.03,35.8,35.81,47828.0,34.6886,34.6886,34.4672,34.4768,47828.0
2022-06-14 15:00:00,35.8,35.85,35.68,35.83,83213.0,34.4672,34.5153,34.3517,34.4961,83213.0
2022-06-14 15:30:00,35.85,36.23,35.85,36.03,313122.0,34.5153,34.8812,34.5153,34.6886,313122.0
2022-06-15 09:30:00,37.0,37.17,36.57,36.72,185036.0,35.6225,35.7862,35.2085,35.3529,185036.0
2022-06-15 10:00:00,36.74,36.77,36.55,36.74,66549.0,35.3722,35.4011,35.1893,35.3722,66549.0
2022-06-15 10:30:00,36.74,36.79,36.33,36.38,105943.0,35.3722,35.4203,34.9775,35.0256,105943.0
2022-06-15 11:00:00,36.37,36.39,36.25,36.35,93862.0,35.016,35.0352,34.9004,34.9967,93862.0
2022-06-15 11:30:00,36.35,36.4,36.21,36.32,77328.0,34.9967,35.0449,34.8619,34.9678,77328.0
2022-06-15 12:00:00,36.32,36.42,36.27,36.37,40670.0,34.9678,35.0641,34.9197,35.016,40670.0
2022-06-15 12:30:00,36.4,36.42,36.11,36.12,35017.0,35.0449,35.0641,34.7657,34.7753,35017.0
2022-06-15 13:00:00,36.11,36.16,36.01,36.16,75483.0,34.7657,34.8138,34.6694,34.8138,75483.0
2022-06-15 13:30:00,36.16,36.23,36.02,36.22,44795.0,34.8138,34.8812,34.679,34.8716,44795.0
2022-06-15 14:00:00,36.27,36.57,35.81,36.31,119252.0,34.9197,35.2085,34.4768,34.9582,119252.0
2022-06-15 14:30:00,36.36,37.52,35.97,36.81,232535.0,35.0063,36.1232,34.6309,35.4396,232535.0
2022-06-15 15:00:00,36.83,37.48,36.75,37.46,74250.0,35.4588,36.0846,35.3818,36.0654,74250.0
2022-06-15 15:30:00,37.41,37.43,36.91,37.04,200294.0,36.0173,36.0365,35.5359,35.661,200294.0
2022-06-16 09:30:00,36.43,36.73,36.19,36.19,203063.0,35.0737,35.3626,34.8427,34.8427,203063.0
2022-06-16 10:00:00,36.21,36.25,35.82,36.2,163802.0,34.8619,34.9004,34.4864,34.8523,163802.0
2022-06-16 10:30:00,36.2,36.37,36.12,36.29,116532.0,34.8523,35.016,34.7753,34.9389,116532.0
2022-06-16 11:00:00,36.31,37.31,36.31,37.08,165281.0,34.9582,35.921,34.9582,35.6995,165281.0
2022-06-16 11:30:00,37.09,37.47,36.99,37.41,127775.0,35.7092,36.075,35.6129,36.0173,127775.0
2022-06-16 12:00:00,37.41,37.77,37.23,37.74,48141.0,36.0173,36.3638,35.844,36.335,48141.0
2022-06-16 12:30:00,37.72,37.8,37.5,37.54,67688.0,36.3157,36.3927,36.1039,36.1424,67688.0
2022-06-16 13:00:00,37.57,37.61,37.25,37.35,47047.0,36.1713,36.2098,35.8632,35.9595,47047.0
2022-06-16 13:30:00,37.28,37.39,37.17,37.2,51251.0,35.8921,35.998,35.7862,35.8151,51251.0
2022-06-16 14:00:00,37.18,37.31,37.13,37.23,22388.0,35.7958,35.921,35.7477,35.844,22388.0
2022-06-16 14:30:00,37.24,37.36,37.17,37.24,23421.0,35.8536,35.9691,35.7862,35.8536,23421.0
2022-06-16 15:00:00,37.27,37.56,37.27,37.46,48468.0,35.8825,36.1617,35.8825,36.0654,48468.0
2022-06-16 15:30:00,37.46,37.56,37.33,37.48,226261.0,36.0654,36.1617,35.9402,36.0846,226261.0
2022-06-17 09:30:00,37.22,37.29,36.73,36.86,129461.0,35.8343,35.9017,35.3626,35.4877,129461.0
2022-06-17 10:00:00,36.85,36.85,36.44,36.7,76385.0,35.4781,35.4781,35.0834,35.3337,76385.0
2022-06-17 10:30:00,36.7,36.71,36.37,36.47,89515.0,35.3337,35.3433,35.016,35.1122,89515.0
2022-06-17 11:00:00,36.48,36.67,36.39,36.58,86168.0,35.1219,35.3048,35.0352,35.2182,86168.0
2022-06-17 11:30:00,36.58,36.87,36.58,36.73,86379.0,35.2182,35.4974,35.2182,35.3626,86379.0
2022-06-17 12:00:00,36.69,36.8,36.6,36.78,39808.0,35.3241,35.43,35.2374,35.4107,39808.0
2022-06-17 12:30:00,36.81,36.81,36.58,36.66,24784.0,35.4396,35.4396,35.2182,35.2952,24784.0
2022-06-17 13:00:00,36.63,36.82,36.52,36.56,34009.0,35.2663,35.4492,35.1604,35.1989,34009.0
2022-06-17 13:30:00,36.57,36.69,36.51,36.64,33033.0,35.2085,35.3241,35.1508,35.2759,33033.0
2022-06-17 14:00:00,36.65,36.91,36.63,36.83,45860.0,35.2855,35.5359,35.2663,35.4588,45860.0
2022-06-17 14:30:00,36.83,36.96,36.79,36.81,45426.0,35.4588,35.584,35.4203,35.4396,45426.0
2022-06-17 15:00:00,36.81,36.94,36.71,36.88,70143.0,35.4396,35.5648,35.3433,35.507,70143.0
2022-06-17 15:30:00,36.88,36.89,36.68,36.73,216996.0,35.507,35.5166,35.3144,35.3626,216996.0
2022-06-21 09:30:00,36.77,36.99,36.36,36.97,166861.0,35.4011,35.6129,35.0063,35.5936,166861.0
2022-06-21 10:00:00,36.94,37.07,36.88,37.05,83172.0,35.5648,35.6899,35.507,35.6707,83172.0
2022-06-21 10:30:00,37.07,37.43,37.06,37.18,37507.0,35.6899,36.0365,35.6803,35.7958,37507.0
2022-06-21 11:00:00,37.22,37.23,36.92,37.18,42076.0,35.8343,35.844,35.5455,35.7958,42076.0
2022-06-21 11:30:00,37.16,37.23,36.92,36.98,23622.0,35.7766,35.844,35.5455,35.6033,23622.0
2022-06-21 12:00:00,36.98,37.05,36.76,36.85,40476.0,35.6033,35.6707,35.3915,35.4781,40476.0
2022-06-21 12:30:00,36.85,37.04,36.74,37.03,30315.0,35.4781,35.661,35.3722,35.6514,30315.0
2022-06-21 13:00:00,37.02,37.07,36.93,37.0,13560.0,35.6418,35.6899,35.5551,35.6225,13560.0
2022-06-21 13:30:00,36.99,37.0,36.79,36.9,19489.0,35.6129,35.6225,35.4203,35.5262,19489.0
2022-06-21 14:00:00,36.88,36.99,36.87,36.91,23933.0,35.507,35.6129,35.4974,35.5359,23933.0
2022-06-21 14:30:00,36.93,37.03,36.81,36.81,35141.0,35.5551,35.6514,35.4396,35.4396,35141.0
2022-06-21 15:00:00,36.79,36.9,36.78,36.82,29941.0,35.4203,35.5262,35.4107,35.4492,29941.0
2022-06-21 15:30:00,36.82,36.82,36.73,36.74,93335.0,35.4492,35.4492,35.3626,35.3722,93335.0
2022-06-22 09:30:00,36.56,37.16,36.01,37.01,243215.0,35.1989,35.7766,34.6694,35.6321,243215.0
2022-06-22 10:00:00,37.01,37.21,36.66,37.15,139287.0,35.6321,35.8247,35.2952,35.7669,139287.0
2022-06-22 10:30:00,37.14,37.14,36.63,36.7,53678.0,35.7573,35.7573,35.2663,35.3337,53678.0
2022-06-22 11:00:00,36.72,36.72,36.4,36.43,50483.0,35.3529,35.3529,35.0449,35.0737,50483.0
2022-06-22 11:30:00,36.43,36.51,36.21,36.22,36850.0,35.0737,35.1508,34.8619,34.8716,36850.0
2022-06-22 12:00:00,36.2,36.29,36.08,36.13,25351.0,34.8523,34.9389,34.7368,34.7849,25351.0
2022-06-22 12:30:00,36.11,36.33,36.11,36.22,14462.0,34.7657,34.9775,34.7657,34.8716,14462.0
2022-06-22 13:00:00,36.24,36.25,36.17,36.23,17189.0,34.8908,34.9004,34.8234,34.8812,17189.0
2022-06-22 13:30:00,36.21,36.46,36.19,36.45,41400.0,34.8619,35.1026,34.8427,35.093,41400.0
2022-06-22 14:00:00,36.45,36.52,36.35,36.39,26392.0,35.093,35.1604,34.9967,35.0352,26392.0
2022-06-22 14:30:00,36.37,36.39,36.19,36.23,30241.0,35.016,35.0352,34.8427,34.8812,30241.0
2022-06-22 15:00:00,36.19,36.27,36.16,36.2,25489.0,34.8427,34.9197,34.8138,34.8523,25489.0
2022-06-22 15:30:00,36.2,36.26,35.95,35.98,178818.0,34.8523,34.9101,34.6116,34.6405,178818.0
2022-06-23 09:30:00,35.77,36.0,35.4,35.9,363239.0,34.4383,34.6597,34.0821,34.5635,363239.0
2022-06-23 10:00:00,35.95,36.0,35.55,35.69,172818.0,34.6116,34.6597,34.2265,34.3613,172818.0
2022-06-23 10:30:00,35.7,35.75,35.52,35.59,42805.0,34.3709,34.4191,34.1976,34.265,42805.0
2022-06-23 11:00:00,35.58,35.62,35.19,35.19,101269.0,34.2554,34.2939,33.8799,33.8799,101269.0
2022-06-23 11:30:00,35.19,35.2,34.79,34.8,101117.0,33.8799,33.8895,33.4948,33.5044,101117.0
2022-06-23 12:00:00,34.8,34.82,34.35,34.35,88228.0,33.5044,33.5237,33.0712,33.0712,88228.0
2022-06-23 12:30:00,34.35,34.39,34.17,34.17,75040.0,33.0712,33.1097,32.8979,32.8979,75040.0
2022-06-23 13:00:00,34.16,34.28,34.03,34.2,62371.0,32.8882,33.0038,32.7631,32.9268,62371.0
2022-06-23 13:30:00,34.18,34.28,34.07,34.11,57110.0,32.9075,33.0038,32.8016,32.8401,57110.0
2022-06-23 14:00:00,34.16,34.2,34.03,34.11,75079.0,32.8882,32.9268,32.7631,32.8401,75079.0
2022-06-23 14:30:00,34.1,34.12,33.99,34.03,71220.0,32.8305,32.8497,32.7246,32.7631,71220.0
2022-06-23 15:00:00,34.03,34.28,33.99,34.26,101859.0,32.7631,33.0038,32.7246,32.9845,101859.0
2022-06-23 15:30:00,34.26,34.42,34.25,34.34,299719.0,32.9845,33.1386,32.9749,33.0615,299719.0
2022-06-24 09:30:00,34.4,34.64,34.15,34.36,184099.0,33.1193,33.3504,32.8786,33.0808,184099.0
2022-06-24 10:00:00,34.37,35.15,34.37,35.15,176697.0,33.0904,33.8414,33.0904,33.8414,176697.0
2022-06-24 10:30:00,35.14,35.38,35.1,35.25,84767.0,33.8318,34.0628,33.7933,33.9377,84767.0
2022-06-24 11:00:00,35.23,35.43,35.22,35.43,64953.0,33.9184,34.111,33.9088,34.111,64953.0
2022-06-24 11:30:00,35.44,35.49,35.33,35.39,56853.0,34.1206,34.1687,34.0147,34.0725,56853.0
2022-06-24 12:00:00,35.39,35.5,35.32,35.34,41322.0,34.0725,34.1784,34.0051,34.0243,41322.0
2022-06-24 12:30:00,35.34,35.37,35.26,35.32,74517.0,34.0243,34.0532,33.9473,34.0051,74517.0
2022-06-24 13:00:00,35.32,35.52,35.32,35.49,52623.0,34.0051,34.1976,34.0051,34.1687,52623.0
2022-06-24 13:30:00,35.49,35.52,35.39,35.46,30553.0,34.1687,34.1976,34.0725,34.1398,30553.0
2022-06-24 14:00:00,35.48,35.62,35.48,35.61,57626.0,34.1591,34.2939,34.1591,34.2843,57626.0
2022-06-24 14:30:00,35.61,35.68,35.58,35.58,54196.0,34.2843,34.3517,34.2554,34.2554,54196.0
2022-06-24 15:00:00,35.58,35.6,35.41,35.49,60550.0,34.2554,34.2746,34.0917,34.1687,60550.0
2022-06-24 15:30:00,35.49,35.63,35.49,35.56,335471.0,34.1687,34.3035,34.1687,34.2361,335471.0
2022-06-27 09:30:00,35.28,35.28,34.55,35.21,200146.0,33.9666,33.9666,33.2637,33.8992,200146.0
2022-06-27 10:00:00,35.2,35.29,34.67,34.76,102760.0,33.8895,33.9762,33.3793,33.4659,102760.0
2022-06-27 10:30:00,34.71,35.01,34.67,34.92,65435.0,33.4178,33.7066,33.3793,33.62,65435.0
2022-06-27 11:00:00,34.92,35.06,34.75,35.06,92468.0,33.62,33.7547,33.4563,33.7547,92468.0
2022-06-27 11:30:00,35.08,35.25,35.03,35.19,84439.0,33.774,33.9377,33.7259,33.8799,84439.0
2022-06-27 12:00:00,35.18,35.22,35.05,35.09,106486.0,33.8703,33.9088,33.7451,33.7836,106486.0
2022-06-27 12:30:00,35.09,35.18,34.97,35.11,80064.0,33.7836,33.8703,33.6681,33.8029,80064.0
2022-06-27 13:00:00,35.1,35.18,34.95,35.0,93028.0,33.7933,33.8703,33.6488,33.697,93028.0
2022-06-27 13:30:00,34.97,35.17,34.96,35.1,104204.0,33.6681,33.8606,33.6585,33.7933,104204.0
2022-06-27 14:00:00,35.09,35.23,35.08,35.18,91793.0,33.7836,33.9184,33.774,33.8703,91793.0
2022-06-27 14:30:00,35.18,35.3,35.16,35.25,90572.0,33.8703,33.9858,33.851,33.9377,90572.0
2022-06-27 15:00:00,35.25,35.36,35.16,35.31,151174.0,33.9377,34.0436,33.851,33.9954,151174.0
2022-06-27 15:30:00,35.3,35.34,35.2,35.24,308823.0,33.9858,34.0243,33.8895,33.928,308823.0
2022-06-28 09:30:00,35.28,35.42,34.8,34.85,58448.0,33.9666,34.1013,33.5044,33.5526,58448.0
2022-06-28 10:00:00,34.82,35.0,34.7,34.75,80636.0,33.5237,33.697,33.4081,33.4563,80636.0
2022-06-28 10:30:00,34.74,34.74,34.35,34.43,82109.0,33.4467,33.4467,33.0712,33.1482,82109.0
2022-06-28 11:00:00,34.44,34.53,34.27,34.31,55022.0,33.1578,33.2445,32.9942,33.0327,55022.0
2022-06-28 11:30:00,34.31,34.35,34.14,34.23,57368.0,33.0327,33.0712,32.869,32.9556,57368.0
2022-06-28 12:00:00,34.24,34.31,34.13,34.28,46665.0,32.9653,33.0327,32.8594,33.0038,46665.0
2022-06-28 12:30:00,34.27,34.31,34.21,34.3,32994.0,32.9942,33.0327,32.9364,33.023,32994.0
2022-06-28 13:00:00,34.3,34.3,34.07,34.08,50180.0,33.023,33.023,32.8016,32.8112,50180.0
2022-06-28 13:30:00,34.08,34.12,34.01,34.04,46860.0,32.8112,32.8497,32.7438,32.7727,46860.0
2022-06-28 14:00:00,34.03,34.07,33.84,33.94,78609.0,32.7631,32.8016,32.5802,32.6764,78609.0
2022-06-28 14:30:00,33.93,34.0,33.84,34.0,59546.0,32.6668,32.7342,32.5802,32.7342,59546.0
2022-06-28 15:00:00,34.0,34.01,33.91,33.99,79809.0,32.7342,32.7438,32.6476,32.7246,79809.0
2022-06-28 15:30:00,33.98,33.99,33.87,33.92,303328.0,32.7149,32.7246,32.609,32.6572,303328.0
2022-06-29 09:30:00,34.4,34.4,33.59,33.64,151428.0,33.1193,33.1193,32.3395,32.3876,151428.0
2022-06-29 10:00:00,33.63,33.82,33.5,33.53,69707.0,32.378,32.5609,32.2528,32.2817,69707.0
2022-06-29 10:30:00,33.57,33.58,33.18,33.18,76489.0,32.3202,32.3298,31.9447,31.9447,76489.0
2022-06-29 11:00:00,33.19,33.24,33.06,33.11,77730.0,31.9544,32.0025,31.8292,31.8773,77730.0
2022-06-29 11:30:00,33.12,33.25,33.05,33.2,53525.0,31.887,32.0121,31.8196,31.964,53525.0
2022-06-29 12:00:00,33.2,33.28,33.06,33.06,57495.0,31.964,32.041,31.8292,31.8292,57495.0
2022-06-29 12:30:00,33.05,33.13,33.01,33.01,66911.0,31.8196,31.8966,31.7811,31.7811,66911.0
2022-06-29 13:00:00,33.01,33.08,32.96,33.07,35218.0,31.7811,31.8485,31.7329,31.8388,35218.0
2022-06-29 13:30:00,33.06,33.17,33.04,33.17,22575.0,31.8292,31.9351,31.8099,31.9351,22575.0
2022-06-29 14:00:00,33.17,33.37,33.17,33.3,28883.0,31.9351,32.1277,31.9351,32.0603,28883.0
2022-06-29 14:30:00,33.28,33.28,33.17,33.18,23122.0,32.041,32.041,31.9351,31.9447,23122.0
2022-06-29 15:00:00,33.18,33.37,33.15,33.35,27602.0,31.9447,32.1277,31.9158,32.1084,27602.0
2022-06-29 15:30:00,33.36,33.37,33.22,33.25,161819.0,32.118,32.1277,31.9832,32.0121,161819.0
2022-06-30 09:30:00,33.02,33.13,32.57,32.62,135570.0,31.7907,31.8966,31.3574,31.4056,135570.0
2022-06-30 10:00:00,32.62,32.62,32.32,32.33,115775.0,31.4056,31.4056,31.1167,31.1264,115775.0
2022-06-30 10:30:00,32.33,32.33,32.04,32.26,96678.0,31.1264,31.1264,30.8472,31.059,96678.0
2022-06-30 11:00:00,32.24,32.39,32.16,32.39,51476.0,31.0397,31.1841,30.9627,31.1841,51476.0
2022-06-30 11:30:00,32.39,32.64,32.35,32.64,60721.0,31.1841,31.4248,31.1456,31.4248,60721.0
2022-06-30 12:00:00,32.65,32.66,32.41,32.58,50195.0,31.4345,31.4441,31.2034,31.3671,50195.0
2022-06-30 12:30:00,32.6,32.62,32.47,32.48,46681.0,31.3863,31.4056,31.2612,31.2708,46681.0
2022-06-30 13:00:00,32.46,32.48,32.26,32.26,50397.0,31.2515,31.2708,31.059,31.059,50397.0
2022-06-30 13:30:00,32.27,32.33,32.21,32.26,59208.0,31.0686,31.1264,31.0108,31.059,59208.0
2022-06-30 14:00:00,32.27,32.27,32.08,32.09,48071.0,31.0686,31.0686,30.8857,30.8953,48071.0
2022-06-30 14:30:00,32.09,32.18,32.06,32.07,46651.0,30.8953,30.982,30.8664,30.8761,46651.0
2022-06-30 15:00:00,32.07,32.08,31.94,32.05,114254.0,30.8761,30.8857,30.7509,30.8568,114254.0
2022-06-30 15:30:00,32.05,32.19,31.98,32.0,310352.0,30.8568,30.9916,30.7894,30.8087,310352.0
2022-07-01 09:30:00,31.45,31.96,31.24,31.56,212850.0,30.2791,30.7702,30.077,30.385,212850.0
2022-07-01 10:00:00,31.58,32.05,31.4,31.77,144223.0,30.4043,30.8568,30.231,30.5872,144223.0
2022-07-01 10:30:00,31.74,32.54,31.74,32.48,230806.0,30.5583,31.3286,30.5583,31.2708,230806.0
2022-07-01 11:00:00,32.46,33.22,32.46,33.01,164160.0,31.2515,31.9832,31.2515,31.7811,164160.0
2022-07-01 11:30:00,32.98,33.09,32.92,32.94,53718.0,31.7522,31.8581,31.6944,31.7137,53718.0
2022-07-01 12:00:00,32.93,32.94,32.65,32.71,33744.0,31.704,31.7137,31.4345,31.4922,33744.0
2022-07-01 12:30:00,32.71,32.84,32.65,32.65,34297.0,31.4922,31.6174,31.4345,31.4345,34297.0
2022-07-01 13:00:00,32.67,32.89,32.62,32.89,23948.0,31.4537,31.6655,31.4056,31.6655,23948.0
2022-07-01 13:30:00,32.89,33.22,32.89,33.15,27042.0,31.6655,31.9832,31.6655,31.9158,27042.0
2022-07-01 14:00:00,33.17,33.26,33.14,33.16,45468.0,31.9351,32.0218,31.9062,31.9255,45468.0
2022-07-01 14:30:00,33.16,33.19,33.02,33.12,40408.0,31.9255,31.9544,31.7907,31.887,40408.0
2022-07-01 15:00:00,33.13,33.13,32.98,33.05,86927.0,31.8966,31.8966,31.7522,31.8196,86927.0
2022-07-01 15:30:00,33.05,33.17,33.0,33.02,304775.0,31.8196,31.9351,31.7714,31.7907,304775.0
2022-07-05 09:30:00,32.46,32.56,31.51,31.55,383733.0,31.2515,31.3478,30.3369,30.3754,383733.0
2022-07-05 10:00:00,31.54,31.54,31.1,31.15,249998.0,30.3658,30.3658,29.9422,29.9903,249998.0
2022-07-05 10:30:00,31.14,31.2,30.7,30.71,191058.0,29.9807,30.0384,29.5571,29.5667,191058.0
2022-07-05 11:00:00,30.72,30.88,30.58,30.83,172905.0,29.5763,29.7304,29.4415,29.6822,172905.0
2022-07-05 11:30:00,30.87,31.02,30.74,30.94,92515.0,29.7207,29.8651,29.5956,29.7881,92515.0
2022-07-05 12:00:00,30.94,30.96,30.68,30.81,53304.0,29.7881,29.8074,29.5378,29.663,53304.0
2022-07-05 12:30:00,30.83,30.83,30.53,30.55,67350.0,29.6822,29.6822,29.3934,29.4126,67350.0
2022-07-05 13:00:00,30.54,30.68,30.49,30.57,72320.0,29.403,29.5378,29.3549,29.4319,72320.0
2022-07-05 13:30:00,30.57,30.83,30.52,30.78,67800.0,29.4319,29.6822,29.3838,29.6341,67800.0
2022-07-05 14:00:00,30.8,31.08,30.75,31.07,41675.0,29.6533,29.9229,29.6052,29.9133,41675.0
2022-07-05 14:30:00,31.08,31.12,30.93,30.94,52392.0,29.9229,29.9614,29.7785,29.7881,52392.0
2022-07-05 15:00:00,30.93,31.17,30.87,31.16,119056.0,29.7785,30.0096,29.7207,29.9999,119056.0
2022-07-05 15:30:00,31.16,31.21,31.07,31.09,275223.0,29.9999,30.0481,29.9133,29.9325,275223.0
2022-07-06 09:30:00,31.0,31.28,30.67,30.99,249851.0,29.8459,30.1155,29.5282,29.8363,249851.0
2022-07-06 10:00:00,30.98,30.98,30.46,30.54,108321.0,29.8266,29.8266,29.326,29.403,108321.0
2022-07-06 10:30:00,30.52,30.54,30.01,30.02,155967.0,29.3838,29.403,28.8927,28.9024,155967.0
2022-07-06 11:00:00,30.02,30.2,29.86,29.98,137111.0,28.9024,29.0757,28.7483,28.8639,137111.0
2022-07-06 11:30:00,29.98,30.06,29.84,29.9,75798.0,28.8639,28.9409,28.7291,28.7868,75798.0
2022-07-06 12:00:00,29.91,30.05,29.83,30.0,61265.0,28.7965,28.9313,28.7195,28.8831,61265.0
2022-07-06 12:30:00,30.0,30.19,29.99,30.16,42057.0,28.8831,29.066,28.8735,29.0372,42057.0
2022-07-06 13:00:00,30.19,30.34,30.19,30.31,35414.0,29.066,29.2105,29.066,29.1816,35414.0
2022-07-06 13:30:00,30.31,30.31,30.18,30.25,23023.0,29.1816,29.1816,29.0564,29.1238,23023.0
2022-07-06 14:00:00,30.24,30.42,30.15,30.33,63140.0,29.1142,29.2875,29.0275,29.2008,63140.0
2022-07-06 14:30:00,30.36,30.61,30.33,30.6,97113.0,29.2297,29.4704,29.2008,29.4608,97113.0
2022-07-06 15:00:00,30.59,30.76,30.53,30.66,60704.0,29.4512,29.6148,29.3934,29.5185,60704.0
2022-07-06 15:30:00,30.68,30.7,30.6,30.67,176157.0,29.5378,29.5571,29.4608,29.5282,176157.0
2022-07-07 09:30:00,30.87,31.74,30.84,31.73,167617.0,29.7207,30.5583,29.6918,30.5487,167617.0
2022-07-07 10:00:00,31.76,31.88,31.3,31.3,115938.0,30.5776,30.6931,30.1347,30.1347,115938.0
2022-07-07 10:30:00,31.31,31.55,31.13,31.15,56672.0,30.1444,30.3754,29.9711,29.9903,56672.0
2022-07-07 11:00:00,31.16,31.25,30.92,31.01,58940.0,29.9999,30.0866,29.7689,29.8555,58940.0
2022-07-07 11:30:00,31.02,31.04,30.93,30.98,32799.0,29.8651,29.8844,29.7785,29.8266,32799.0
2022-07-07 12:00:00,31.0,31.15,30.99,31.13,26641.0,29.8459,29.9903,29.8363,29.9711,26641.0
2022-07-07 12:30:00,31.14,31.32,31.14,31.31,44491.0,29.9807,30.154,29.9807,30.1444,44491.0
2022-07-07 13:00:00,31.32,31.35,31.08,31.08,32750.0,30.154,30.1829,29.9229,29.9229,32750.0
2022-07-07 13:30:00,31.08,31.19,31.07,31.16,11412.0,29.9229,30.0288,29.9133,29.9999,11412.0
2022-07-07 14:00:00,31.17,31.3,31.16,31.3,27456.0,30.0096,30.1347,29.9999,30.1347,27456.0
2022-07-07 14:30:00,31.32,31.36,31.27,31.3,25049.0,30.154,30.1925,30.1058,30.1347,25049.0
2022-07-07 15:00:00,31.31,31.34,31.26,31.31,24883.0,30.1444,30.1732,30.0962,30.1444,24883.0
2022-07-07 15:30:00,31.3,31.4,31.3,31.35,123316.0,30.1347,30.231,30.1347,30.1829,123316.0
2022-07-08 09:30:00,31.38,31.51,30.8,30.82,226290.0,30.2117,30.3369,29.6533,29.6726,226290.0
2022-07-08 10:00:00,30.8,31.31,30.73,31.29,118877.0,29.6533,30.1444,29.5859,30.1251,118877.0
2022-07-08 10:30:00,31.29,31.8,31.28,31.62,132960.0,30.1251,30.6161,30.1155,30.4428,132960.0
2022-07-08 11:00:00,31.64,31.65,31.43,31.56,71330.0,30.4621,30.4717,30.2599,30.385,71330.0
2022-07-08 11:30:00,31.57,31.59,31.35,31.37,39397.0,30.3947,30.4139,30.1829,30.2021,39397.0
2022-07-08 12:00:00,31.39,31.41,31.15,31.17,59751.0,30.2214,30.2406,29.9903,30.0096,59751.0
2022-07-08 12:30:00,31.17,31.23,31.12,31.16,30176.0,30.0096,30.0673,29.9614,29.9999,30176.0
2022-07-08 13:00:00,31.2,31.36,31.17,31.36,29547.0,30.0384,30.1925,30.0096,30.1925,29547.0
2022-07-08 13:30:00,31.37,31.4,31.28,31.39,24296.0,30.2021,30.231,30.1155,30.2214,24296.0
2022-07-08 14:00:00,31.39,31.47,31.37,31.43,29673.0,30.2214,30.2984,30.2021,30.2599,29673.0
2022-07-08 14:30:00,31.41,31.45,31.37,31.38,25807.0,30.2406,30.2791,30.2021,30.2117,25807.0
2022-07-08 15:00:00,31.38,31.42,31.29,31.3,48906.0,30.2117,30.2503,30.1251,30.1347,48906.0
2022-07-08 15:30:00,31.29,31.32,31.19,31.22,140708.0,30.1251,30.154,30.0288,30.0577,140708.0
2022-07-11 09:30:00,30.78,31.27,30.58,31.14,350837.0,29.6341,30.1058,29.4415,29.9807,350837.0
2022-07-11 10:00:00,31.14,31.4,30.87,30.87,154617.0,29.9807,30.231,29.7207,29.7207,154617.0
2022-07-11 10:30:00,30.87,31.2,30.84,31.1,87781.0,29.7207,30.0384,29.6918,29.9422,87781.0
2022-07-11 11:00:00,31.09,31.18,30.94,31.0,79511.0,29.9325,30.0192,29.7881,29.8459,79511.0
2022-07-11 11:30:00,31.01,31.1,30.87,30.98,57647.0,29.8555,29.9422,29.7207,29.8266,57647.0
2022-07-11 12:00:00,30.97,30.97,30.85,30.87,34056.0,29.817,29.817,29.7015,29.7207,34056.0
2022-07-11 12:30:00,30.86,30.9,30.79,30.87,29218.0,29.7111,29.7496,29.6437,29.7207,29218.0
2022-07-11 13:00:00,30.85,30.93,30.73,30.74,69788.0,29.7015,29.7785,29.5859,29.5956,69788.0
2022-07-11 13:30:00,30.75,30.85,30.74,30.83,44434.0,29.6052,29.7015,29.5956,29.6822,44434.0
2022-07-11 14:00:00,30.84,30.84,30.68,30.73,31843.0,29.6918,29.6918,29.5378,29.5859,31843.0
2022-07-11 14:30:00,30.72,30.75,30.65,30.69,27803.0,29.5763,29.6052,29.5089,29.5474,27803.0
2022-07-11 15:00:00,30.7,30.73,30.66,30.73,81012.0,29.5571,29.5859,29.5185,29.5859,81012.0
2022-07-11 15:30:00,30.72,30.74,30.58,30.66,194794.0,29.5763,29.5956,29.4415,29.5185,194794.0
2022-07-12 09:30:00,30.64,30.72,30.03,30.16,215841.0,29.4993,29.5763,28.912,29.0372,215841.0
2022-07-12 10:00:00,30.14,30.19,30.0,30.09,116200.0,29.0179,29.066,28.8831,28.9698,116200.0
2022-07-12 10:30:00,30.09,30.43,29.94,30.4,167403.0,28.9698,29.2971,28.8254,29.2682,167403.0
2022-07-12 11:00:00,30.41,30.9,30.35,30.82,114355.0,29.2779,29.7496,29.2201,29.6726,114355.0
2022-07-12 11:30:00,30.84,31.04,30.69,30.72,120040.0,29.6918,29.8844,29.5474,29.5763,120040.0
2022-07-12 12:00:00,30.73,30.76,30.57,30.6,40772.0,29.5859,29.6148,29.4319,29.4608,40772.0
2022-07-12 12:30:00,30.58,30.59,30.41,30.43,23084.0,29.4415,29.4512,29.2779,29.2971,23084.0
2022-07-12 13:00:00,30.44,30.44,30.19,30.23,46138.0,29.3067,29.3067,29.066,29.1046,46138.0
2022-07-12 13:30:00,30.22,30.39,30.21,30.39,38594.0,29.0949,29.2586,29.0853,29.2586,38594.0
2022-07-12 14:00:00,30.4,30.43,30.35,30.4,31207.0,29.2682,29.2971,29.2201,29.2682,31207.0
2022-07-12 14:30:00,30.38,30.43,30.3,30.41,37914.0,29.249,29.2971,29.172,29.2779,37914.0
2022-07-12 15:00:00,30.4,30.41,30.14,30.14,51380.0,29.2682,29.2779,29.0179,29.0179,51380.0
2022-07-12 15:30:00,30.14,30.23,30.11,30.22,162078.0,29.0179,29.1046,28.989,29.0949,162078.0
2022-07-13 09:30:00,30.04,30.77,29.95,30.35,272008.0,28.9216,29.6245,28.835,29.2201,272008.0
2022-07-13 10:00:00,30.35,30.43,29.99,30.27,177414.0,29.2201,29.2971,28.8735,29.1431,177414.0
2022-07-13 10:30:00,30.27,31.23,30.17,31.17,230696.0,29.1431,30.0673,29.0468,30.0096,230696.0
2022-07-13 11:00:00,31.18,31.76,31.13,31.27,278017.0,30.0192,30.5776,29.9711,30.1058,278017.0
2022-07-13 11:30:00,31.29,31.41,31.12,31.31,98120.0,30.1251,30.2406,29.9614,30.1444,98120.0
2022-07-13 12:00:00,31.29,31.45,31.25,31.37,52052.0,30.1251,30.2791,30.0866,30.2021,52052.0
2022-07-13 12:30:00,31.37,31.46,31.21,31.45,58086.0,30.2021,30.2888,30.0481,30.2791,58086.0
2022-07-13 13:00:00,31.44,31.61,31.37,31.47,91323.0,30.2695,30.4332,30.2021,30.2984,91323.0
2022-07-13 13:30:00,31.48,31.7,31.45,31.69,60195.0,30.308,30.5198,30.2791,30.5102,60195.0
2022-07-13 14:00:00,31.68,31.68,31.31,31.44,81743.0,30.5006,30.5006,30.1444,30.2695,81743.0
2022-07-13 14:30:00,31.45,31.5,31.22,31.34,59736.0,30.2791,30.3273,30.0577,30.1732,59736.0
2022-07-13 15:00:00,31.34,31.36,31.15,31.16,84587.0,30.1732,30.1925,29.9903,29.9999,84587.0
2022-07-13 15:30:00,31.16,31.33,31.04,31.31,269374.0,29.9999,30.1636,29.8844,30.1444,269374.0
2022-07-14 09:30:00,29.91,30.0,28.88,29.21,645057.0,28.7965,28.8831,27.8048,28.1225,645057.0
2022-07-14 10:00:00,29.19,29.43,29.04,29.38,283055.0,28.1033,28.3343,27.9589,28.2862,283055.0
2022-07-14 10:30:00,29.41,29.68,29.32,29.5,166305.0,28.3151,28.575,28.2284,28.4017,166305.0
2022-07-14 11:00:00,29.5,29.83,29.47,29.55,189825.0,28.4017,28.7195,28.3729,28.4499,189825.0
2022-07-14 11:30:00,29.54,30.1,29.54,29.86,193795.0,28.4402,28.9794,28.4402,28.7483,193795.0
2022-07-14 12:00:00,29.88,29.9,29.57,29.58,67402.0,28.7676,28.7868,28.4691,28.4788,67402.0
2022-07-14 12:30:00,29.61,29.73,29.58,29.63,61280.0,28.5076,28.6232,28.4788,28.5269,61280.0
2022-07-14 13:00:00,29.65,29.79,29.55,29.7,80130.0,28.5462,28.6809,28.4499,28.5943,80130.0
2022-07-14 13:30:00,29.7,29.92,29.7,29.92,62319.0,28.5943,28.8061,28.5943,28.8061,62319.0
2022-07-14 14:00:00,29.92,30.19,29.86,30.16,62223.0,28.8061,29.066,28.7483,29.0372,62223.0
2022-07-14 14:30:00,30.18,30.19,29.98,30.05,62859.0,29.0564,29.066,28.8639,28.9313,62859.0
2022-07-14 15:00:00,30.06,30.13,29.95,30.13,91321.0,28.9409,29.0083,28.835,29.0083,91321.0
2022-07-14 15:30:00,30.13,30.16,30.0,30.02,132970.0,29.0083,29.0372,28.8831,28.9024,132970.0
2022-07-15 09:30:00,30.32,30.4,29.29,29.51,213737.0,29.1912,29.2682,28.1996,28.4114,213737.0
2022-07-15 10:00:00,29.51,29.8,29.38,29.77,166991.0,28.4114,28.6906,28.2862,28.6617,166991.0
2022-07-15 10:30:00,29.73,29.77,29.38,29.57,65219.0,28.6232,28.6617,28.2862,28.4691,65219.0
2022-07-15 11:00:00,29.55,30.09,29.55,30.05,72861.0,28.4499,28.9698,28.4499,28.9313,72861.0
2022-07-15 11:30:00,30.05,30.05,29.79,29.9,41885.0,28.9313,28.9313,28.6809,28.7868,41885.0
2022-07-15 12:00:00,29.91,29.91,29.7,29.76,74582.0,28.7965,28.7965,28.5943,28.6521,74582.0
2022-07-15 12:30:00,29.77,29.89,29.72,29.83,32778.0,28.6617,28.7772,28.6135,28.7195,32778.0
2022-07-15 13:00:00,29.82,29.9,29.82,29.86,21495.0,28.7098,28.7868,28.7098,28.7483,21495.0
2022-07-15 13:30:00,29.86,29.86,29.79,29.84,24300.0,28.7483,28.7483,28.6809,28.7291,24300.0
2022-07-15 14:00:00,29.84,29.85,29.75,29.77,21503.0,28.7291,28.7387,28.6424,28.6617,21503.0
2022-07-15 14:30:00,29.76,29.93,29.74,29.9,32753.0,28.6521,28.8157,28.6328,28.7868,32753.0
2022-07-15 15:00:00,29.89,29.98,29.87,29.94,48285.0,28.7772,28.8639,28.758,28.8254,48285.0
2022-07-15 15:30:00,29.95,30.07,29.88,30.04,229596.0,28.835,28.9505,28.7676,28.9216,229596.0
2022-07-18 09:30:00,30.57,31.1,30.5,30.81,294164.0,29.4319,29.9422,29.3645,29.663,294164.0
2022-07-18 10:00:00,30.84,30.93,30.55,30.75,132443.0,29.6918,29.7785,29.4126,29.6052,132443.0
2022-07-18 10:30:00,30.73,31.03,30.71,30.91,69070.0,29.5859,29.8748,29.5667,29.7592,69070.0
2022-07-18 11:00:00,30.92,30.92,30.71,30.76,52387.0,29.7689,29.7689,29.5667,29.6148,52387.0
2022-07-18 11:30:00,30.77,30.87,30.74,30.86,41755.0,29.6245,29.7207,29.5956,29.7111,41755.0
2022-07-18 12:00:00,30.87,31.06,30.87,30.97,47914.0,29.7207,29.9037,29.7207,29.817,47914.0
2022-07-18 12:30:00,30.96,31.02,30.92,30.99,44882.0,29.8074,29.8651,29.7689,29.8363,44882.0
2022-07-18 13:00:00,30.98,31.03,30.92,31.01,34935.0,29.8266,29.8748,29.7689,29.8555,34935.0
2022-07-18 13:30:00,31.0,31.0,30.7,30.7,51618.0,29.8459,29.8459,29.5571,29.5571,51618.0
2022-07-18 14:00:00,30.69,30.73,30.62,30.68,35003.0,29.5474,29.5859,29.48,29.5378,35003.0
2022-07-18 14:30:00,30.66,30.77,30.55,30.58,48768.0,29.5185,29.6245,29.4126,29.4415,48768.0
2022-07-18 15:00:00,30.57,30.64,30.5,30.5,24874.0,29.4319,29.4993,29.3645,29.3645,24874.0
2022-07-18 15:30:00,30.5,30.54,30.37,30.41,133438.0,29.3645,29.403,29.2393,29.2779,133438.0
2022-07-19 09:30:00,30.87,31.26,30.63,30.88,233222.0,29.7207,30.0962,29.4897,29.7304,233222.0
2022-07-19 10:00:00,30.91,31.15,30.78,30.85,131114.0,29.7592,29.9903,29.6341,29.7015,131114.0
2022-07-19 10:30:00,30.85,31.02,30.72,31.0,66319.0,29.7015,29.8651,29.5763,29.8459,66319.0
2022-07-19 11:00:00,31.01,31.28,31.0,31.27,54235.0,29.8555,30.1155,29.8459,30.1058,54235.0
2022-07-19 11:30:00,31.3,31.48,31.29,31.48,45730.0,30.1347,30.308,30.1251,30.308,45730.0
2022-07-19 12:00:00,31.44,31.44,31.21,31.34,43677.0,30.2695,30.2695,30.0481,30.1732,43677.0
2022-07-19 12:30:00,31.36,31.42,31.13,31.17,36843.0,30.1925,30.2503,29.9711,30.0096,36843.0
2022-07-19 13:00:00,31.13,31.19,30.96,30.97,94933.0,29.9711,30.0288,29.8074,29.817,94933.0
2022-07-19 13:30:00,30.96,31.03,30.9,30.91,33823.0,29.8074,29.8748,29.7496,29.7592,33823.0
2022-07-19 14:00:00,30.92,31.05,30.86,31.05,47498.0,29.7689,29.894,29.7111,29.894,47498.0
2022-07-19 14:30:00,31.07,31.07,30.91,30.94,27889.0,29.9133,29.9133,29.7592,29.7881,27889.0
2022-07-19 15:00:00,30.95,31.08,30.92,31.08,31428.0,29.7978,29.9229,29.7689,29.9229,31428.0
2022-07-19 15:30:00,31.08,31.1,31.03,31.09,123653.0,29.9229,29.9422,29.8748,29.9325,123653.0
2022-07-20 09:30:00,31.14,31.43,30.76,30.79,203971.0,29.9807,30.2599,29.6148,29.6437,203971.0
2022-07-20 10:00:00,30.75,30.87,30.61,30.75,94711.0,29.6052,29.7207,29.4704,29.6052,94711.0
2022-07-20 10:30:00,30.72,31.07,30.7,30.97,62674.0,29.5763,29.9133,29.5571,29.817,62674.0
2022-07-20 11:00:00,30.93,30.93,30.7,30.75,42788.0,29.7785,29.7785,29.5571,29.6052,42788.0
2022-07-20 11:30:00,30.75,30.94,30.74,30.93,47625.0,29.6052,29.7881,29.5956,29.7785,47625.0
2022-07-20 12:00:00,30.93,30.95,30.77,30.77,27142.0,29.7785,29.7978,29.6245,29.6245,27142.0
2022-07-20 12:30:00,30.75,30.79,30.45,30.62,80546.0,29.6052,29.6437,29.3164,29.48,80546.0
2022-07-20 13:00:00,30.61,30.66,30.53,30.59,42839.0,29.4704,29.5185,29.3934,29.4512,42839.0
2022-07-20 13:30:00,30.56,30.64,30.34,30.36,44991.0,29.4223,29.4993,29.2105,29.2297,44991.0
2022-07-20 14:00:00,30.36,30.43,30.29,30.41,42466.0,29.2297,29.2971,29.1623,29.2779,42466.0
2022-07-20 14:30:00,30.42,30.44,30.32,30.38,56045.0,29.2875,29.3067,29.1912,29.249,56045.0
2022-07-20 15:00:00,30.39,30.44,30.34,30.36,30610.0,29.2586,29.3067,29.2105,29.2297,30610.0
2022-07-20 15:30:00,30.36,30.39,30.28,30.32,149743.0,29.2297,29.2586,29.1527,29.1912,149743.0
2022-07-21 09:30:00,30.52,31.19,30.21,30.83,271589.0,29.3838,30.0288,29.0853,29.6822,271589.0
2022-07-21 10:00:00,30.82,30.92,30.56,30.56,78755.0,29.6726,29.7689,29.4223,29.4223,78755.0
2022-07-21 10:30:00,30.61,31.08,30.6,31.01,62333.0,29.4704,29.9229,29.4608,29.8555,62333.0
2022-07-21 11:00:00,31.03,31.29,30.85,30.97,97890.0,29.8748,30.1251,29.7015,29.817,97890.0
2022-07-21 11:30:00,30.98,31.07,30.87,31.07,49791.0,29.8266,29.9133,29.7207,29.9133,49791.0
2022-07-21 12:00:00,31.04,31.19,31.0,31.16,56495.0,29.8844,30.0288,29.8459,29.9999,56495.0
2022-07-21 12:30:00,31.15,31.16,30.94,31.04,25996.0,29.9903,29.9999,29.7881,29.8844,25996.0
2022-07-21 13:00:00,31.04,31.1,30.97,31.07,40740.0,29.8844,29.9422,29.817,29.9133,40740.0
2022-07-21 13:30:00,31.04,31.05,30.9,30.95,40073.0,29.8844,29.894,29.7496,29.7978,40073.0
2022-07-21 14:00:00,30.94,31.01,30.87,30.87,19768.0,29.7881,29.8555,29.7207,29.7207,19768.0
2022-07-21 14:30:00,30.86,30.9,30.84,30.88,24867.0,29.7111,29.7496,29.6918,29.7304,24867.0
2022-07-21 15:00:00,30.88,31.05,30.83,31.04,67304.0,29.7304,29.894,29.6822,29.8844,67304.0
2022-07-21 15:30:00,31.03,31.23,31.02,31.22,167597.0,29.8748,30.0673,29.8651,30.0577,167597.0
2022-07-22 09:30:00,31.39,32.09,31.25,32.02,232478.0,30.2214,30.8953,30.0866,30.8279,232478.0
2022-07-22 10:00:00,32.05,32.39,31.82,31.89,141985.0,30.8568,31.1841,30.6354,30.7028,141985.0
2022-07-22 10:30:00,31.87,32.04,31.74,32.03,81279.0,30.6835,30.8472,30.5583,30.8375,81279.0
2022-07-22 11:00:00,32.02,32.06,31.77,31.78,59525.0,30.8279,30.8664,30.5872,30.5969,59525.0
2022-07-22 11:30:00,31.79,31.82,31.55,31.66,77975.0,30.6065,30.6354,30.3754,30.4813,77975.0
2022-07-22 12:00:00,31.67,31.67,31.35,31.38,57659.0,30.4909,30.4909,30.1829,30.2117,57659.0
2022-07-22 12:30:00,31.38,31.48,31.29,31.3,47935.0,30.2117,30.308,30.1251,30.1347,47935.0
2022-07-22 13:00:00,31.29,31.29,31.16,31.19,47207.0,30.1251,30.1251,29.9999,30.0288,47207.0
2022-07-22 13:30:00,31.18,31.18,30.9,31.01,75536.0,30.0192,30.0192,29.7496,29.8555,75536.0
2022-07-22 14:00:00,31.0,31.0,30.73,30.79,52030.0,29.8459,29.8459,29.5859,29.6437,52030.0
2022-07-22 14:30:00,30.79,31.13,30.75,31.02,60157.0,29.6437,29.9711,29.6052,29.8651,60157.0
2022-07-22 15:00:00,31.02,31.03,30.86,30.94,49007.0,29.8651,29.8748,29.7111,29.7881,49007.0
2022-07-22 15:30:00,30.95,30.97,30.77,30.79,117771.0,29.7978,29.817,29.6245,29.6437,117771.0
2022-07-25 09:30:00,30.86,30.97,30.32,30.37,187634.0,29.7111,29.817,29.1912,29.2393,187634.0
2022-07-25 10:00:00,30.37,30.46,30.13,30.28,106893.0,29.2393,29.326,29.0083,29.1527,106893.0
2022-07-25 10:30:00,30.26,30.37,30.06,30.2,62535.0,29.1334,29.2393,28.9409,29.0757,62535.0
2022-07-25 11:00:00,30.17,30.45,30.16,30.42,51445.0,29.0468,29.3164,29.0372,29.2875,51445.0
2022-07-25 11:30:00,30.41,30.48,30.16,30.17,35730.0,29.2779,29.3453,29.0372,29.0468,35730.0
2022-07-25 12:00:00,30.17,30.26,30.16,30.26,24072.0,29.0468,29.1334,29.0372,29.1334,24072.0
2022-07-25 12:30:00,30.27,30.41,30.24,30.38,21976.0,29.1431,29.2779,29.1142,29.249,21976.0
2022-07-25 13:00:00,30.39,30.45,30.31,30.32,51800.0,29.2586,29.3164,29.1816,29.1912,51800.0
2022-07-25 13:30:00,30.32,30.37,30.25,30.35,25432.0,29.1912,29.2393,29.1238,29.2201,25432.0
2022-07-25 14:00:00,30.33,30.48,30.33,30.43,83286.0,29.2008,29.3453,29.2008,29.2971,83286.0
2022-07-25 14:30:00,30.41,30.45,30.29,30.29,57651.0,29.2779,29.3164,29.1623,29.1623,57651.0
2022-07-25 15:00:00,30.3,30.34,30.23,30.27,59839.0,29.172,29.2105,29.1046,29.1431,59839.0
2022-07-25 15:30:00,30.25,30.55,30.23,30.55,401173.0,29.1238,29.4126,29.1046,29.4126,401173.0
2022-07-26 09:30:00,30.52,31.08,30.42,30.92,194804.0,29.3838,29.9229,29.2875,29.7689,194804.0
2022-07-26 10:00:00,30.91,31.04,30.79,30.88,63519.0,29.7592,29.8844,29.6437,29.7304,63519.0
2022-07-26 10:30:00,30.87,30.88,30.58,30.69,46682.0,29.7207,29.7304,29.4415,29.5474,46682.0
2022-07-26 11:00:00,30.74,30.82,30.65,30.71,25815.0,29.5956,29.6726,29.5089,29.5667,25815.0
2022-07-26 11:30:00,30.68,30.68,30.52,30.66,22867.0,29.5378,29.5378,29.3838,29.5185,22867.0
2022-07-26 12:00:00,30.7,30.82,30.68,30.69,17904.0,29.5571,29.6726,29.5378,29.5474,17904.0
2022-07-26 12:30:00,30.69,30.77,30.69,30.75,17405.0,29.5474,29.6245,29.5474,29.6052,17405.0
2022-07-26 13:00:00,30.75,30.81,30.66,30.72,23587.0,29.6052,29.663,29.5185,29.5763,23587.0
2022-07-26 13:30:00,30.72,30.72,30.64,30.67,18592.0,29.5763,29.5763,29.4993,29.5282,18592.0
2022-07-26 14:00:00,30.67,30.77,30.61,30.63,35602.0,29.5282,29.6245,29.4704,29.4897,35602.0
2022-07-26 14:30:00,30.62,30.68,30.62,30.68,28868.0,29.48,29.5378,29.48,29.5378,28868.0
2022-07-26 15:00:00,30.68,30.82,30.68,30.82,54118.0,29.5378,29.6726,29.5378,29.6726,54118.0
2022-07-26 15:30:00,30.81,30.88,30.78,30.87,143189.0,29.663,29.7304,29.6341,29.7207,143189.0
2022-07-27 09:30:00,31.02,31.1,30.66,30.75,188842.0,29.8651,29.9422,29.5185,29.6052,188842.0
2022-07-27 10:00:00,30.8,30.86,30.59,30.69,75261.0,29.6533,29.7111,29.4512,29.5474,75261.0
2022-07-27 10:30:00,30.68,30.9,30.66,30.87,39557.0,29.5378,29.7496,29.5185,29.7207,39557.0
2022-07-27 11:00:00,30.9,31.08,30.87,31.04,38248.0,29.7496,29.9229,29.7207,29.8844,38248.0
2022-07-27 11:30:00,31.04,31.21,31.02,31.1,65792.0,29.8844,30.0481,29.8651,29.9422,65792.0
2022-07-27 12:00:00,31.11,31.16,31.07,31.14,33230.0,29.9518,29.9999,29.9133,29.9807,33230.0
2022-07-27 12:30:00,31.13,31.24,31.03,31.21,55490.0,29.9711,30.077,29.8748,30.0481,55490.0
2022-07-27 13:00:00,31.22,31.29,31.21,31.27,44245.0,30.0577,30.1251,30.0481,30.1058,44245.0
2022-07-27 13:30:00,31.26,31.29,31.16,31.21,58012.0,30.0962,30.1251,29.9999,30.0481,58012.0
2022-07-27 14:00:00,31.22,31.56,31.1,31.41,139524.0,30.0577,30.385,29.9422,30.2406,139524.0
2022-07-27 14:30:00,31.41,32.1,31.05,31.83,285067.0,30.2406,30.9049,29.894,30.645,285067.0
2022-07-27 15:00:00,31.84,32.21,31.75,32.19,233274.0,30.6546,31.0108,30.568,30.9916,233274.0
2022-07-27 15:30:00,32.2,32.22,31.98,32.02,405227.0,31.0012,31.0205,30.7894,30.8279,405227.0
2022-07-28 09:30:00,32.93,33.23,32.65,33.01,430111.0,31.704,31.9929,31.4345,31.7811,430111.0
2022-07-28 10:00:00,33.02,33.26,32.46,32.55,169181.0,31.7907,32.0218,31.2515,31.3382,169181.0
2022-07-28 10:30:00,32.54,33.03,32.5,33.0,89547.0,31.3286,31.8003,31.29,31.7714,89547.0
2022-07-28 11:00:00,33.0,33.33,32.86,33.33,91061.0,31.7714,32.0891,31.6366,32.0891,91061.0
2022-07-28 11:30:00,33.33,33.36,33.16,33.18,58808.0,32.0891,32.118,31.9255,31.9447,58808.0
2022-07-28 12:00:00,33.17,33.37,33.16,33.36,66801.0,31.9351,32.1277,31.9255,32.118,66801.0
2022-07-28 12:30:00,33.34,33.54,33.29,33.39,81456.0,32.0988,32.2913,32.0506,32.1469,81456.0
2022-07-28 13:00:00,33.39,33.42,33.05,33.1,215332.0,32.1469,32.1758,31.8196,31.8677,215332.0
2022-07-28 13:30:00,33.1,33.11,32.9,33.02,67404.0,31.8677,31.8773,31.6752,31.7907,67404.0
2022-07-28 14:00:00,33.02,33.05,32.9,32.96,72813.0,31.7907,31.8196,31.6752,31.7329,72813.0
2022-07-28 14:30:00,32.96,32.96,32.8,32.92,51562.0,31.7329,31.7329,31.5789,31.6944,51562.0
2022-07-28 15:00:00,32.94,33.11,32.88,33.06,83760.0,31.7137,31.8773,31.6559,31.8292,83760.0
2022-07-28 15:30:00,33.05,33.15,33.02,33.07,207659.0,31.8196,31.9158,31.7907,31.8388,207659.0
2022-07-29 09:30:00,33.38,33.38,32.53,32.65,380004.0,32.1373,32.1373,31.3189,31.4345,380004.0
2022-07-29 10:00:00,32.65,33.13,32.52,33.04,125731.0,31.4345,31.8966,31.3093,31.8099,125731.0
2022-07-29 10:30:00,33.04,33.37,32.9,33.28,105252.0,31.8099,32.1277,31.6752,32.041,105252.0
2022-07-29 11:00:00,33.29,33.55,33.25,33.39,152387.0,32.0506,32.301,32.0121,32.1469,152387.0
2022-07-29 11:30:00,33.39,33.59,33.15,33.48,133091.0,32.1469,32.3395,31.9158,32.2336,133091.0
2022-07-29 12:00:00,33.48,33.54,33.4,33.4,43981.0,32.2336,32.2913,32.1565,32.1565,43981.0
2022-07-29 12:30:00,33.42,33.58,33.4,33.55,68294.0,32.1758,32.3298,32.1565,32.301,68294.0
2022-07-29 13:00:00,33.57,33.57,33.43,33.48,60561.0,32.3202,32.3202,32.1854,32.2336,60561.0
2022-07-29 13:30:00,33.49,33.67,33.45,33.67,45181.0,32.2432,32.4165,32.2047,32.4165,45181.0
2022-07-29 14:00:00,33.67,33.74,33.56,33.56,39555.0,32.4165,32.4839,32.3106,32.3106,39555.0
2022-07-29 14:30:00,33.58,33.64,33.54,33.62,43527.0,32.3298,32.3876,32.2913,32.3684,43527.0
2022-07-29 15:00:00,33.63,33.7,33.52,33.53,85741.0,32.378,32.4454,32.2721,32.2817,85741.0
2022-07-29 15:30:00,33.53,33.63,33.52,33.61,249613.0,32.2817,32.378,32.2721,32.3587,249613.0
2022-08-01 09:30:00,33.6,33.83,33.27,33.54,158122.0,32.3491,32.5705,32.0314,32.2913,158122.0
2022-08-01 10:00:00,33.5,33.73,33.17,33.26,103125.0,32.2528,32.4743,31.9351,32.0218,103125.0
2022-08-01 10:30:00,33.26,33.59,33.24,33.49,93294.0,32.0218,32.3395,32.0025,32.2432,93294.0
2022-08-01 11:00:00,33.49,33.5,33.27,33.45,75824.0,32.2432,32.2528,32.0314,32.2047,75824.0
2022-08-01 11:30:00,33.45,33.64,33.45,33.56,42118.0,32.2047,32.3876,32.2047,32.3106,42118.0
2022-08-01 12:00:00,33.55,33.64,33.5,33.61,38006.0,32.301,32.3876,32.2528,32.3587,38006.0
2022-08-01 12:30:00,33.6,33.8,33.57,33.78,34868.0,32.3491,32.5416,32.3202,32.5224,34868.0
2022-08-01 13:00:00,33.77,33.77,33.54,33.54,23961.0,32.5128,32.5128,32.2913,32.2913,23961.0
2022-08-01 13:30:00,33.52,33.57,33.42,33.44,17543.0,32.2721,32.3202,32.1758,32.1951,17543.0
2022-08-01 14:00:00,33.44,33.52,33.4,33.44,25714.0,32.1951,32.2721,32.1565,32.1951,25714.0
2022-08-01 14:30:00,33.45,33.48,33.34,33.48,21141.0,32.2047,32.2336,32.0988,32.2336,21141.0
2022-08-01 15:00:00,33.48,33.48,33.38,33.39,35591.0,32.2336,32.2336,32.1373,32.1469,35591.0
2022-08-01 15:30:00,33.38,33.52,33.37,33.52,106085.0,32.1373,32.2721,32.1277,32.2721,106085.0
2022-08-02 09:30:00,33.56,33.8,33.18,33.63,126807.0,32.3106,32.5416,31.9447,32.378,126807.0
2022-08-02 10:00:00,33.64,34.34,33.62,34.22,185170.0,32.3876,33.0615,32.3684,32.946,185170.0
2022-08-02 10:30:00,34.23,34.28,33.76,33.83,64287.0,32.9556,33.0038,32.5031,32.5705,64287.0
2022-08-02 11:00:00,33.9,33.98,33.69,33.98,34051.0,32.6379,32.7149,32.4357,32.7149,34051.0
2022-08-02 11:30:00,34.0,34.19,33.91,33.95,28003.0,32.7342,32.9171,32.6476,32.6861,28003.0
2022-08-02 12:00:00,33.98,34.03,33.88,33.9,21129.0,32.7149,32.7631,32.6187,32.6379,21129.0
2022-08-02 12:30:00,33.91,33.98,33.74,33.98,16618.0,32.6476,32.7149,32.4839,32.7149,16618.0
2022-08-02 13:00:00,33.96,34.1,33.89,33.91,24444.0,32.6957,32.8305,32.6283,32.6476,24444.0
2022-08-02 13:30:00,33.86,33.86,33.59,33.65,42973.0,32.5994,32.5994,32.3395,32.3972,42973.0
2022-08-02 14:00:00,33.64,33.64,33.32,33.35,48317.0,32.3876,32.3876,32.0795,32.1084,48317.0
2022-08-02 14:30:00,33.42,33.52,33.39,33.47,38372.0,32.1758,32.2721,32.1469,32.2239,38372.0
2022-08-02 15:00:00,33.47,33.5,33.22,33.24,65640.0,32.2239,32.2528,31.9832,32.0025,65640.0
2022-08-02 15:30:00,33.23,33.24,33.02,33.05,199450.0,31.9929,32.0025,31.7907,31.8196,199450.0
2022-08-03 09:30:00,33.37,33.39,32.98,33.11,103976.0,32.1277,32.1469,31.7522,31.8773,103976.0
2022-08-03 10:00:00,33.11,33.11,32.36,32.59,92359.0,31.8773,31.8773,31.1553,31.3767,92359.0
2022-08-03 10:30:00,32.61,32.69,32.4,32.51,40155.0,31.396,31.473,31.1938,31.2997,40155.0
2022-08-03 11:00:00,32.5,32.58,32.31,32.32,38244.0,31.29,31.3671,31.1071,31.1167,38244.0
2022-08-03 11:30:00,32.32,32.46,32.3,32.41,42227.0,31.1167,31.2515,31.0975,31.2034,42227.0
2022-08-03 12:00:00,32.39,32.43,32.31,32.35,42678.0,31.1841,31.2227,31.1071,31.1456,42678.0
2022-08-03 12:30:00,32.35,32.41,32.32,32.4,28815.0,31.1456,31.2034,31.1167,31.1938,28815.0
2022-08-03 13:00:00,32.41,32.42,32.2,32.28,54751.0,31.2034,31.213,31.0012,31.0782,54751.0
2022-08-03 13:30:00,32.29,32.41,32.29,32.37,51469.0,31.0879,31.2034,31.0879,31.1649,51469.0
2022-08-03 14:00:00,32.36,32.39,32.3,32.38,33740.0,31.1553,31.1841,31.0975,31.1745,33740.0
2022-08-03 14:30:00,32.39,32.39,32.29,32.39,47416.0,31.1841,31.1841,31.0879,31.1841,47416.0
2022-08-03 15:00:00,32.37,32.41,32.35,32.4,82062.0,31.1649,31.2034,31.1456,31.1938,82062.0
2022-08-03 15:30:00,32.4,32.53,32.38,32.49,267096.0,31.1938,31.3189,31.1745,31.2804,267096.0
2022-08-04 09:30:00,32.87,33.6,32.61,33.56,143785.0,31.6463,32.3491,31.396,32.3106,143785.0
2022-08-04 10:00:00,33.59,33.94,33.48,33.73,86263.0,32.3395,32.6764,32.2336,32.4743,86263.0
2022-08-04 10:30:00,33.74,33.8,33.48,33.75,58130.0,32.4839,32.5416,32.2336,32.4935,58130.0
2022-08-04 11:00:00,33.76,33.84,33.5,33.64,56688.0,32.5031,32.5802,32.2528,32.3876,56688.0
2022-08-04 11:30:00,33.65,33.72,33.55,33.58,36083.0,32.3972,32.4646,32.301,32.3298,36083.0
2022-08-04 12:00:00,33.58,33.89,33.58,33.88,26515.0,32.3298,32.6283,32.3298,32.6187,26515.0
2022-08-04 12:30:00,33.89,34.04,33.88,34.03,43669.0,32.6283,32.7727,32.6187,32.7631,43669.0
2022-08-04 13:00:00,34.03,34.24,34.03,34.21,36635.0,32.7631,32.9653,32.7631,32.9364,36635.0
2022-08-04 13:30:00,34.21,34.35,34.16,34.27,37187.0,32.9364,33.0712,32.8882,32.9942,37187.0
2022-08-04 14:00:00,34.29,34.42,34.19,34.38,51541.0,33.0134,33.1386,32.9171,33.1001,51541.0
2022-08-04 14:30:00,34.38,34.43,34.32,34.39,71023.0,33.1001,33.1482,33.0423,33.1097,71023.0
2022-08-04 15:00:00,34.4,34.4,34.17,34.23,61623.0,33.1193,33.1193,32.8979,32.9556,61623.0
2022-08-04 15:30:00,34.23,34.23,34.0,34.03,211704.0,32.9556,32.9556,32.7342,32.7631,211704.0
2022-08-05 09:30:00,32.99,33.12,32.58,33.12,222217.0,31.7618,31.887,31.3671,31.887,222217.0
2022-08-05 10:00:00,33.09,33.4,33.05,33.3,80217.0,31.8581,32.1565,31.8196,32.0603,80217.0
2022-08-05 10:30:00,33.3,33.46,33.15,33.43,80298.0,32.0603,32.2143,31.9158,32.1854,80298.0
2022-08-05 11:00:00,33.42,33.42,32.97,32.98,33289.0,32.1758,32.1758,31.7426,31.7522,33289.0
2022-08-05 11:30:00,32.97,33.12,32.95,33.07,37624.0,31.7426,31.887,31.7233,31.8388,37624.0
2022-08-05 12:00:00,33.06,33.18,33.02,33.08,28805.0,31.8292,31.9447,31.7907,31.8485,28805.0
2022-08-05 12:30:00,33.08,33.29,33.06,33.27,25645.0,31.8485,32.0506,31.8292,32.0314,25645.0
2022-08-05 13:00:00,33.28,33.35,33.23,33.25,34264.0,32.041,32.1084,31.9929,32.0121,34264.0
2022-08-05 13:30:00,33.27,33.3,33.22,33.28,26457.0,32.0314,32.0603,31.9832,32.041,26457.0
2022-08-05 14:00:00,33.27,33.41,33.19,33.19,41571.0,32.0314,32.1662,31.9544,31.9544,41571.0
2022-08-05 14:30:00,33.18,33.26,33.16,33.2,26805.0,31.9447,32.0218,31.9255,31.964,26805.0
2022-08-05 15:00:00,33.2,33.34,33.19,33.33,48173.0,31.964,32.0988,31.9544,32.0891,48173.0
2022-08-05 15:30:00,33.32,33.77,33.32,33.76,425988.0,32.0795,32.5128,32.0795,32.5031,425988.0
2022-08-08 09:30:00,34.25,34.77,34.25,34.73,134886.0,32.9749,33.4755,32.9749,33.437,134886.0
2022-08-08 10:00:00,34.73,34.83,34.57,34.81,46274.0,33.437,33.5333,33.283,33.514,46274.0
2022-08-08 10:30:00,34.81,34.92,34.64,34.71,34115.0,33.514,33.62,33.3504,33.4178,34115.0
2022-08-08 11:00:00,34.72,34.91,34.6,34.91,35236.0,33.4274,33.6103,33.3119,33.6103,35236.0
2022-08-08 11:30:00,34.9,35.01,34.81,34.95,55499.0,33.6007,33.7066,33.514,33.6488,55499.0
2022-08-08 12:00:00,34.93,34.97,34.8,34.85,28475.0,33.6296,33.6681,33.5044,33.5526,28475.0
2022-08-08 12:30:00,34.85,34.95,34.71,34.93,29371.0,33.5526,33.6488,33.4178,33.6296,29371.0
2022-08-08 13:00:00,34.91,34.96,34.82,34.9,53102.0,33.6103,33.6585,33.5237,33.6007,53102.0
2022-08-08 13:30:00,34.87,34.91,34.73,34.8,44537.0,33.5718,33.6103,33.437,33.5044,44537.0
2022-08-08 14:00:00,34.79,34.79,34.64,34.68,45484.0,33.4948,33.4948,33.3504,33.3889,45484.0
2022-08-08 14:30:00,34.71,34.77,34.6,34.69,24631.0,33.4178,33.4755,33.3119,33.3985,24631.0
2022-08-08 15:00:00,34.67,34.79,34.66,34.68,48819.0,33.3793,33.4948,33.3696,33.3889,48819.0
2022-08-08 15:30:00,34.66,34.73,34.6,34.69,139849.0,33.3696,33.437,33.3119,33.3985,139849.0
2022-08-09 09:30:00,34.79,34.9,34.49,34.52,100426.0,33.4948,33.6007,33.206,33.2348,100426.0
2022-08-09 10:00:00,34.5,34.54,34.24,34.27,40906.0,33.2156,33.2541,32.9653,32.9942,40906.0
2022-08-09 10:30:00,34.23,34.3,33.95,33.95,38263.0,32.9556,33.023,32.6861,32.6861,38263.0
2022-08-09 11:00:00,33.97,34.03,33.89,33.99,28842.0,32.7053,32.7631,32.6283,32.7246,28842.0
2022-08-09 11:30:00,33.98,34.16,33.96,34.1,17234.0,32.7149,32.8882,32.6957,32.8305,17234.0
2022-08-09 12:00:00,34.11,34.26,34.11,34.18,20126.0,32.8401,32.9845,32.8401,32.9075,20126.0
2022-08-09 12:30:00,34.18,34.18,34.01,34.08,7762.0,32.9075,32.9075,32.7438,32.8112,7762.0
2022-08-09 13:00:00,34.08,34.24,34.08,34.12,12994.0,32.8112,32.9653,32.8112,32.8497,12994.0
2022-08-09 13:30:00,34.11,34.16,34.03,34.16,12942.0,32.8401,32.8882,32.7631,32.8882,12942.0
2022-08-09 14:00:00,34.17,34.22,34.03,34.11,20541.0,32.8979,32.946,32.7631,32.8401,20541.0
2022-08-09 14:30:00,34.12,34.3,34.08,34.3,29959.0,32.8497,33.023,32.8112,33.023,29959.0
2022-08-09 15:00:00,34.3,34.32,34.26,34.31,47230.0,33.023,33.0423,32.9845,33.0327,47230.0
2022-08-09 15:30:00,34.31,34.37,34.2,34.37,122675.0,33.0327,33.0904,32.9268,33.0904,122675.0
2022-08-10 09:30:00,34.7,34.76,34.28,34.45,166641.0,33.4081,33.4659,33.0038,33.1675,166641.0
2022-08-10 10:00:00,34.46,34.78,34.46,34.74,48123.0,33.1771,33.4852,33.1771,33.4467,48123.0
2022-08-10 10:30:00,34.72,35.22,34.72,35.21,57269.0,33.4274,33.9088,33.4274,33.8992,57269.0
2022-08-10 11:00:00,35.22,35.26,34.93,35.01,68883.0,33.9088,33.9473,33.6296,33.7066,68883.0
2022-08-10 11:30:00,35.03,35.03,34.83,34.91,44435.0,33.7259,33.7259,33.5333,33.6103,44435.0
2022-08-10 12:00:00,34.92,35.02,34.86,35.0,29270.0,33.62,33.7162,33.5622,33.697,29270.0
2022-08-10 12:30:00,35.03,35.08,35.01,35.07,16614.0,33.7259,33.774,33.7066,33.7644,16614.0
2022-08-10 13:00:00,35.07,35.09,34.98,34.98,25576.0,33.7644,33.7836,33.6777,33.6777,25576.0
2022-08-10 13:30:00,34.97,35.01,34.79,34.79,27289.0,33.6681,33.7066,33.4948,33.4948,27289.0
2022-08-10 14:00:00,34.79,34.79,34.44,34.46,43803.0,33.4948,33.4948,33.1578,33.1771,43803.0
2022-08-10 14:30:00,34.45,34.55,34.25,34.28,74442.0,33.1675,33.2637,32.9749,33.0038,74442.0
2022-08-10 15:00:00,34.28,34.35,34.14,34.21,101952.0,33.0038,33.0712,32.869,32.9364,101952.0
2022-08-10 15:30:00,34.2,34.42,34.2,34.42,192320.0,32.9268,33.1386,32.9268,33.1386,192320.0
2022-08-11 09:30:00,34.54,34.66,34.14,34.63,142664.0,33.2541,33.3696,32.869,33.3407,142664.0
2022-08-11 10:00:00,34.65,34.72,34.42,34.42,33484.0,33.36,33.4274,33.1386,33.1386,33484.0
2022-08-11 10:30:00,34.42,34.55,34.27,34.39,30019.0,33.1386,33.2637,32.9942,33.1097,30019.0
2022-08-11 11:00:00,34.41,34.49,33.94,34.17,34767.0,33.1289,33.206,32.6764,32.8979,34767.0
2022-08-11 11:30:00,34.17,34.28,34.13,34.14,35445.0,32.8979,33.0038,32.8594,32.869,35445.0
2022-08-11 12:00:00,34.13,34.14,34.0,34.0,26499.0,32.8594,32.869,32.7342,32.7342,26499.0
2022-08-11 12:30:00,34.01,34.2,34.01,34.16,17814.0,32.7438,32.9268,32.7438,32.8882,17814.0
2022-08-11 13:00:00,34.17,34.21,34.12,34.2,27129.0,32.8979,32.9364,32.8497,32.9268,27129.0
2022-08-11 13:30:00,34.2,34.21,34.11,34.12,17773.0,32.9268,32.9364,32.8401,32.8497,17773.0
2022-08-11 14:00:00,34.11,34.11,33.99,34.02,19351.0,32.8401,32.8401,32.7246,32.7535,19351.0
2022-08-11 14:30:00,34.01,34.01,33.86,33.92,31290.0,32.7438,32.7438,32.5994,32.6572,31290.0
2022-08-11 15:00:00,33.93,33.94,33.83,33.85,55793.0,32.6668,32.6764,32.5705,32.5898,55793.0
2022-08-11 15:30:00,33.85,33.85,33.61,33.69,214370.0,32.5898,32.5898,32.3587,32.4357,214370.0
2022-08-12 09:30:00,33.97,34.62,33.81,34.61,120675.0,32.7053,33.3311,32.5513,33.3215,120675.0
2022-08-12 10:00:00,34.6,34.6,34.22,34.24,67704.0,33.3119,33.3119,32.946,32.9653,67704.0
2022-08-12 10:30:00,34.25,34.3,34.06,34.18,46891.0,32.9749,33.023,32.792,32.9075,46891.0
2022-08-12 11:00:00,34.16,34.4,34.11,34.34,32932.0,32.8882,33.1193,32.8401,33.0615,32932.0
2022-08-12 11:30:00,34.39,34.54,34.39,34.44,19243.0,33.1097,33.2541,33.1097,33.1578,19243.0
2022-08-12 12:00:00,34.44,34.54,34.43,34.43,24242.0,33.1578,33.2541,33.1482,33.1482,24242.0
2022-08-12 12:30:00,34.44,34.51,34.41,34.43,20296.0,33.1578,33.2252,33.1289,33.1482,20296.0
2022-08-12 13:00:00,34.44,34.63,34.44,34.47,33724.0,33.1578,33.3407,33.1578,33.1867,33724.0
2022-08-12 13:30:00,34.47,34.49,34.34,34.34,12397.0,33.1867,33.206,33.0615,33.0615,12397.0
2022-08-12 14:00:00,34.33,34.45,34.27,34.39,48428.0,33.0519,33.1675,32.9942,33.1097,48428.0
2022-08-12 14:30:00,34.38,34.45,34.31,34.45,37507.0,33.1001,33.1675,33.0327,33.1675,37507.0
2022-08-12 15:00:00,34.45,34.46,34.36,34.44,25144.0,33.1675,33.1771,33.0808,33.1578,25144.0
2022-08-12 15:30:00,34.45,34.54,34.42,34.5,119364.0,33.1675,33.2541,33.1386,33.2156,119364.0
2022-08-15 09:30:00,33.58,33.6,33.2,33.26,128935.0,32.3298,32.3491,31.964,32.0218,128935.0
2022-08-15 10:00:00,33.26,33.3,33.15,33.25,36615.0,32.0218,32.0603,31.9158,32.0121,36615.0
2022-08-15 10:30:00,33.25,33.5,33.25,33.35,35417.0,32.0121,32.2528,32.0121,32.1084,35417.0
2022-08-15 11:00:00,33.34,33.44,33.27,33.42,34478.0,32.0988,32.1951,32.0314,32.1758,34478.0
2022-08-15 11:30:00,33.46,33.64,33.45,33.61,26520.0,32.2143,32.3876,32.2047,32.3587,26520.0
2022-08-15 12:00:00,33.61,33.67,33.52,33.56,21953.0,32.3587,32.4165,32.2721,32.3106,21953.0
2022-08-15 12:30:00,33.58,33.69,33.55,33.69,26490.0,32.3298,32.4357,32.301,32.4357,26490.0
2022-08-15 13:00:00,33.69,33.78,33.61,33.68,21837.0,32.4357,32.5224,32.3587,32.4261,21837.0
2022-08-15 13:30:00,33.69,33.71,33.56,33.56,26853.0,32.4357,32.455,32.3106,32.3106,26853.0
2022-08-15 14:00:00,33.56,33.56,33.39,33.52,24849.0,32.3106,32.3106,32.1469,32.2721,24849.0
2022-08-15 14:30:00,33.51,33.55,33.45,33.47,25646.0,32.2624,32.301,32.2047,32.2239,25646.0
2022-08-15 15:00:00,33.47,33.59,33.47,33.57,76756.0,32.2239,32.3395,32.2239,32.3202,76756.0
2022-08-15 15:30:00,33.56,33.69,33.55,33.67,173206.0,32.3106,32.4357,32.301,32.4165,173206.0
2022-08-16 09:30:00,33.42,33.7,33.3,33.45,127083.0,32.1758,32.4454,32.0603,32.2047,127083.0
2022-08-16 10:00:00,33.46,33.52,33.23,33.39,61725.0,32.2143,32.2721,31.9929,32.1469,61725.0
2022-08-16 10:30:00,33.39,33.67,33.34,33.54,37174.0,32.1469,32.4165,32.0988,32.2913,37174.0
2022-08-16 11:00:00,33.53,33.66,33.43,33.43,28094.0,32.2817,32.4069,32.1854,32.1854,28094.0
2022-08-16 11:30:00,33.43,33.49,33.41,33.44,34216.0,32.1854,32.2432,32.1662,32.1951,34216.0
2022-08-16 12:00:00,33.39,33.49,33.34,33.48,11293.0,32.1469,32.2432,32.0988,32.2336,11293.0
2022-08-16 12:30:00,33.47,33.48,33.42,33.44,28271.0,32.2239,32.2336,32.1758,32.1951,28271.0
2022-08-16 13:00:00,33.46,33.48,33.42,33.43,15514.0,32.2143,32.2336,32.1758,32.1854,15514.0
2022-08-16 13:30:00,33.44,33.56,33.43,33.53,30181.0,32.1951,32.3106,32.1854,32.2817,30181.0
2022-08-16 14:00:00,33.53,33.63,33.53,33.63,24654.0,32.2817,32.378,32.2817,32.378,24654.0
2022-08-16 14:30:00,33.63,33.69,33.43,33.57,22946.0,32.378,32.4357,32.1854,32.3202,22946.0
2022-08-16 15:00:00,33.58,33.61,33.54,33.56,25556.0,32.3298,32.3587,32.2913,32.3106,25556.0
2022-08-16 15:30:00,33.55,33.61,33.53,33.6,111300.0,32.301,32.3587,32.2817,32.3491,111300.0
2022-08-17 09:30:00,33.23,33.29,32.56,32.74,117938.0,31.9929,32.0506,31.3478,31.5211,117938.0
2022-08-17 10:00:00,32.69,32.88,32.55,32.67,52413.0,31.473,31.6559,31.3382,31.4537,52413.0
2022-08-17 10:30:00,32.67,32.74,32.53,32.54,56817.0,31.4537,31.5211,31.3189,31.3286,56817.0
2022-08-17 11:00:00,32.53,32.57,32.34,32.35,64552.0,31.3189,31.3574,31.136,31.1456,64552.0
2022-08-17 11:30:00,32.35,32.42,32.1,32.12,100090.0,31.1456,31.213,30.9049,30.9242,100090.0
2022-08-17 12:00:00,32.12,32.17,31.98,32.05,59387.0,30.9242,30.9723,30.7894,30.8568,59387.0
2022-08-17 12:30:00,32.05,32.19,32.04,32.13,37843.0,30.8568,30.9916,30.8472,30.9338,37843.0
2022-08-17 13:00:00,32.13,32.27,32.12,32.22,70037.0,30.9338,31.0686,30.9242,31.0205,70037.0
2022-08-17 13:30:00,32.22,32.26,32.13,32.14,41771.0,31.0205,31.059,30.9338,30.9435,41771.0
2022-08-17 14:00:00,32.18,32.65,32.17,32.48,133253.0,30.982,31.4345,30.9723,31.2708,133253.0
2022-08-17 14:30:00,32.48,32.59,32.41,32.42,52675.0,31.2708,31.3767,31.2034,31.213,52675.0
2022-08-17 15:00:00,32.4,32.42,32.15,32.17,98047.0,31.1938,31.213,30.9531,30.9723,98047.0
2022-08-17 15:30:00,32.17,32.3,32.09,32.1,263259.0,30.9723,31.0975,30.8953,30.9049,263259.0
2022-08-18 09:30:00,32.22,32.5,32.2,32.42,116723.0,31.0205,31.29,31.0012,31.213,116723.0
2022-08-18 10:00:00,32.41,32.47,32.16,32.29,45897.0,31.2034,31.2612,30.9627,31.0879,45897.0
2022-08-18 10:30:00,32.32,32.34,32.09,32.19,32031.0,31.1167,31.136,30.8953,30.9916,32031.0
2022-08-18 11:00:00,32.19,32.29,32.08,32.25,37053.0,30.9916,31.0879,30.8857,31.0494,37053.0
2022-08-18 11:30:00,32.24,32.24,32.06,32.12,28562.0,31.0397,31.0397,30.8664,30.9242,28562.0
2022-08-18 12:00:00,32.12,32.12,31.9,31.94,18724.0,30.9242,30.9242,30.7124,30.7509,18724.0
2022-08-18 12:30:00,31.94,32.05,31.9,32.0,18566.0,30.7509,30.8568,30.7124,30.8087,18566.0
2022-08-18 13:00:00,32.01,32.1,31.94,32.09,29184.0,30.8183,30.9049,30.7509,30.8953,29184.0
2022-08-18 13:30:00,32.08,32.18,32.06,32.11,13205.0,30.8857,30.982,30.8664,30.9146,13205.0
2022-08-18 14:00:00,32.11,32.16,32.11,32.13,6800.0,30.9146,30.9627,30.9146,30.9338,6800.0
2022-08-18 14:30:00,32.13,32.25,32.13,32.25,15454.0,30.9338,31.0494,30.9338,31.0494,15454.0
2022-08-18 15:00:00,32.26,32.35,32.25,32.32,9212.0,31.059,31.1456,31.0494,31.1167,9212.0
2022-08-18 15:30:00,32.33,32.34,32.25,32.32,61254.0,31.1264,31.136,31.0494,31.1167,61254.0
2022-08-19 09:30:00,31.99,32.01,31.54,31.55,86600.0,30.799,30.8183,30.3658,30.3754,86600.0
2022-08-19 10:00:00,31.53,31.8,31.46,31.61,57563.0,30.3562,30.6161,30.2888,30.4332,57563.0
2022-08-19 10:30:00,31.62,31.7,31.54,31.56,60555.0,30.4428,30.5198,30.3658,30.385,60555.0
2022-08-19 11:00:00,31.56,31.65,31.52,31.6,34091.0,30.385,30.4717,30.3465,30.4236,34091.0
2022-08-19 11:30:00,31.66,31.68,31.55,31.55,37297.0,30.4813,30.5006,30.3754,30.3754,37297.0
2022-08-19 12:00:00,31.54,31.56,31.48,31.5,21930.0,30.3658,30.385,30.308,30.3273,21930.0
2022-08-19 12:30:00,31.5,31.58,31.48,31.52,17935.0,30.3273,30.4043,30.308,30.3465,17935.0
2022-08-19 13:00:00,31.53,31.54,31.43,31.45,20989.0,30.3562,30.3658,30.2599,30.2791,20989.0
2022-08-19 13:30:00,31.45,31.47,31.39,31.45,22274.0,30.2791,30.2984,30.2214,30.2791,22274.0
2022-08-19 14:00:00,31.42,31.44,31.39,31.43,23446.0,30.2503,30.2695,30.2214,30.2599,23446.0
2022-08-19 14:30:00,31.41,31.44,31.3,31.33,34556.0,30.2406,30.2695,30.1347,30.1636,34556.0
2022-08-19 15:00:00,31.34,31.38,31.28,31.34,37931.0,30.1732,30.2117,30.1155,30.1732,37931.0
2022-08-19 15:30:00,31.35,31.43,31.3,31.33,290258.0,30.1829,30.2599,30.1347,30.1636,290258.0
2022-08-22 09:30:00,30.91,31.03,30.69,30.73,149770.0,29.7592,29.8748,29.5474,29.5859,149770.0
2022-08-22 10:00:00,30.71,31.31,30.69,30.99,63981.0,29.5667,30.1444,29.5474,29.8363,63981.0
2022-08-22 10:30:00,30.98,31.27,30.95,31.12,42150.0,29.8266,30.1058,29.7978,29.9614,42150.0
2022-08-22 11:00:00,31.11,31.23,31.04,31.04,37949.0,29.9518,30.0673,29.8844,29.8844,37949.0
2022-08-22 11:30:00,31.04,31.14,30.95,31.04,53869.0,29.8844,29.9807,29.7978,29.8844,53869.0
2022-08-22 12:00:00,31.03,31.07,30.96,31.01,25462.0,29.8748,29.9133,29.8074,29.8555,25462.0
2022-08-22 12:30:00,31.0,31.01,30.94,30.97,19499.0,29.8459,29.8555,29.7881,29.817,19499.0
2022-08-22 13:00:00,30.98,31.0,30.92,30.97,22533.0,29.8266,29.8459,29.7689,29.817,22533.0
2022-08-22 13:30:00,30.97,31.1,30.95,31.02,13951.0,29.817,29.9422,29.7978,29.8651,13951.0
2022-08-22 14:00:00,31.04,31.11,30.96,30.96,32760.0,29.8844,29.9518,29.8074,29.8074,32760.0
2022-08-22 14:30:00,30.98,31.06,30.95,31.05,20849.0,29.8266,29.9037,29.7978,29.894,20849.0
2022-08-22 15:00:00,31.05,31.16,31.05,31.07,57726.0,29.894,29.9999,29.894,29.9133,57726.0
2022-08-22 15:30:00,31.06,31.2,31.0,31.18,180183.0,29.9037,30.0384,29.8459,30.0192,180183.0
2022-08-23 09:30:00,31.18,32.24,31.16,32.23,150439.0,30.0192,31.0397,29.9999,31.0301,150439.0
2022-08-23 10:00:00,32.25,32.52,31.93,31.93,91086.0,31.0494,31.3093,30.7413,30.7413,91086.0
2022-08-23 10:30:00,31.93,32.2,31.92,32.02,65037.0,30.7413,31.0012,30.7316,30.8279,65037.0
2022-08-23 11:00:00,32.03,32.27,31.94,32.1,63205.0,30.8375,31.0686,30.7509,30.9049,63205.0
2022-08-23 11:30:00,32.1,32.11,31.87,31.92,32454.0,30.9049,30.9146,30.6835,30.7316,32454.0
2022-08-23 12:00:00,31.93,31.95,31.83,31.87,18091.0,30.7413,30.7605,30.645,30.6835,18091.0
2022-08-23 12:30:00,31.87,31.96,31.83,31.95,15302.0,30.6835,30.7702,30.645,30.7605,15302.0
2022-08-23 13:00:00,31.95,31.99,31.81,31.89,26906.0,30.7605,30.799,30.6257,30.7028,26906.0
2022-08-23 13:30:00,31.87,31.88,31.76,31.77,10325.0,30.6835,30.6931,30.5776,30.5872,10325.0
2022-08-23 14:00:00,31.76,31.92,31.71,31.89,21981.0,30.5776,30.7316,30.5295,30.7028,21981.0
2022-08-23 14:30:00,31.88,31.88,31.78,31.79,20802.0,30.6931,30.6931,30.5969,30.6065,20802.0
2022-08-23 15:00:00,31.78,31.93,31.74,31.91,54692.0,30.5969,30.7413,30.5583,30.722,54692.0
2022-08-23 15:30:00,31.91,31.93,31.77,31.8,314421.0,30.722,30.7413,30.5872,30.6161,314421.0
2022-08-24 09:30:00,31.62,31.98,31.39,31.88,113961.0,30.4428,30.7894,30.2214,30.6931,113961.0
2022-08-24 10:00:00,31.89,32.21,31.71,32.09,70182.0,30.7028,31.0108,30.5295,30.8953,70182.0
2022-08-24 10:30:00,32.1,32.29,31.82,32.13,55328.0,30.9049,31.0879,30.6354,30.9338,55328.0
2022-08-24 11:00:00,32.12,32.4,32.12,32.17,43597.0,30.9242,31.1938,30.9242,30.9723,43597.0
2022-08-24 11:30:00,32.21,32.31,32.03,32.03,19078.0,31.0108,31.1071,30.8375,30.8375,19078.0
2022-08-24 12:00:00,32.03,32.16,32.01,32.01,18287.0,30.8375,30.9627,30.8183,30.8183,18287.0
2022-08-24 12:30:00,32.01,32.02,31.85,31.92,50553.0,30.8183,30.8279,30.6642,30.7316,50553.0
2022-08-24 13:00:00,31.93,31.98,31.83,31.83,17590.0,30.7413,30.7894,30.645,30.645,17590.0
2022-08-24 13:30:00,31.83,31.87,31.8,31.83,14553.0,30.645,30.6835,30.6161,30.645,14553.0
2022-08-24 14:00:00,31.87,31.94,31.86,31.93,17511.0,30.6835,30.7509,30.6739,30.7413,17511.0
2022-08-24 14:30:00,31.93,32.06,31.92,31.98,26204.0,30.7413,30.8664,30.7316,30.7894,26204.0
2022-08-24 15:00:00,31.97,32.12,31.96,32.09,19423.0,30.7798,30.9242,30.7702,30.8953,19423.0
2022-08-24 15:30:00,32.09,32.4,32.09,32.39,189115.0,30.8953,31.1938,30.8953,31.1841,189115.0
2022-08-25 09:30:00,32.69,32.73,32.28,32.32,115728.0,31.473,31.5115,31.0782,31.1167,115728.0
2022-08-25 10:00:00,32.31,32.52,32.18,32.49,37608.0,31.1071,31.3093,30.982,31.2804,37608.0
2022-08-25 10:30:00,32.46,32.56,32.26,32.31,24500.0,31.2515,31.3478,31.059,31.1071,24500.0
2022-08-25 11:00:00,32.3,32.44,32.22,32.29,20468.0,31.0975,31.2323,31.0205,31.0879,20468.0
2022-08-25 11:30:00,32.31,32.35,32.2,32.35,19280.0,31.1071,31.1456,31.0012,31.1456,19280.0
2022-08-25 12:00:00,32.34,32.53,32.3,32.51,20835.0,31.136,31.3189,31.0975,31.2997,20835.0
2022-08-25 12:30:00,32.51,32.55,32.45,32.55,13143.0,31.2997,31.3382,31.2419,31.3382,13143.0
2022-08-25 13:00:00,32.55,32.61,32.47,32.58,23208.0,31.3382,31.396,31.2612,31.3671,23208.0
2022-08-25 13:30:00,32.58,32.58,32.5,32.51,12641.0,31.3671,31.3671,31.29,31.2997,12641.0
2022-08-25 14:00:00,32.51,32.51,32.34,32.38,7072.0,31.2997,31.2997,31.136,31.1745,7072.0
2022-08-25 14:30:00,32.37,32.41,32.3,32.37,8279.0,31.1649,31.2034,31.0975,31.1649,8279.0
2022-08-25 15:00:00,32.36,32.43,32.32,32.43,14732.0,31.1553,31.2227,31.1167,31.2227,14732.0
2022-08-25 15:30:00,32.43,32.64,32.42,32.62,60610.0,31.2227,31.4248,31.213,31.4056,60610.0
2022-08-26 09:30:00,32.37,32.58,32.12,32.17,108327.0,31.1649,31.3671,30.9242,30.9723,108327.0
2022-08-26 10:00:00,32.18,32.49,31.65,31.75,210220.0,30.982,31.2804,30.4717,30.568,210220.0
2022-08-26 10:30:00,31.74,31.74,31.4,31.48,79238.0,30.5583,30.5583,30.231,30.308,79238.0
2022-08-26 11:00:00,31.43,31.43,31.01,31.16,91164.0,30.2599,30.2599,29.8555,29.9999,91164.0
2022-08-26 11:30:00,31.15,31.2,31.05,31.06,51901.0,29.9903,30.0384,29.894,29.9037,51901.0
2022-08-26 12:00:00,31.07,31.07,30.89,30.94,60216.0,29.9133,29.9133,29.74,29.7881,60216.0
2022-08-26 12:30:00,30.94,31.03,30.87,30.97,44109.0,29.7881,29.8748,29.7207,29.817,44109.0
2022-08-26 13:00:00,30.95,30.98,30.86,30.97,46564.0,29.7978,29.8266,29.7111,29.817,46564.0
2022-08-26 13:30:00,30.95,30.98,30.88,30.91,30271.0,29.7978,29.8266,29.7304,29.7592,30271.0
2022-08-26 14:00:00,30.91,30.93,30.82,30.86,43829.0,29.7592,29.7785,29.6726,29.7111,43829.0
2022-08-26 14:30:00,30.84,30.89,30.83,30.83,38128.0,29.6918,29.74,29.6822,29.6822,38128.0
2022-08-26 15:00:00,30.82,30.89,30.71,30.79,69969.0,29.6726,29.74,29.5667,29.6437,69969.0
2022-08-26 15:30:00,30.79,31.0,30.79,30.96,363303.0,29.6437,29.8459,29.6437,29.8074,363303.0
2022-08-29 09:30:00,30.75,31.26,30.62,31.09,183691.0,29.6052,30.0962,29.48,29.9325,183691.0
2022-08-29 10:00:00,31.09,31.32,30.95,30.95,59442.0,29.9325,30.154,29.7978,29.7978,59442.0
2022-08-29 10:30:00,30.94,30.96,30.41,30.43,60626.0,29.7881,29.8074,29.2779,29.2971,60626.0
2022-08-29 11:00:00,30.43,30.67,30.39,30.52,36181.0,29.2971,29.5282,29.2586,29.3838,36181.0
2022-08-29 11:30:00,30.52,30.63,30.44,30.55,24811.0,29.3838,29.4897,29.3067,29.4126,24811.0
2022-08-29 12:00:00,30.57,30.68,30.57,30.6,21159.0,29.4319,29.5378,29.4319,29.4608,21159.0
2022-08-29 12:30:00,30.58,30.58,30.49,30.5,19500.0,29.4415,29.4415,29.3549,29.3645,19500.0
2022-08-29 13:00:00,30.51,30.56,30.48,30.51,14434.0,29.3741,29.4223,29.3453,29.3741,14434.0
2022-08-29 13:30:00,30.52,30.71,30.52,30.69,48279.0,29.3838,29.5667,29.3838,29.5474,48279.0
2022-08-29 14:00:00,30.69,30.74,30.58,30.66,16546.0,29.5474,29.5956,29.4415,29.5185,16546.0
2022-08-29 14:30:00,30.67,30.73,30.62,30.68,29336.0,29.5282,29.5859,29.48,29.5378,29336.0
2022-08-29 15:00:00,30.66,30.7,30.51,30.53,45572.0,29.5185,29.5571,29.3741,29.3934,45572.0
2022-08-29 15:30:00,30.53,30.59,30.5,30.55,161520.0,29.3934,29.4512,29.3645,29.4126,161520.0
2022-08-30 09:30:00,30.4,30.45,29.91,30.06,117340.0,29.2682,29.3164,28.7965,28.9409,117340.0
2022-08-30 10:00:00,30.07,30.1,29.71,29.91,96268.0,28.9505,28.9794,28.6039,28.7965,96268.0
2022-08-30 10:30:00,29.89,29.89,29.44,29.64,87413.0,28.7772,28.7772,28.344,28.5365,87413.0
2022-08-30 11:00:00,29.64,29.71,29.48,29.67,60005.0,28.5365,28.6039,28.3825,28.5654,60005.0
2022-08-30 11:30:00,29.66,29.76,29.51,29.55,47884.0,28.5558,28.6521,28.4114,28.4499,47884.0
2022-08-30 12:00:00,29.54,29.66,29.51,29.55,32059.0,28.4402,28.5558,28.4114,28.4499,32059.0
2022-08-30 12:30:00,29.56,29.56,29.45,29.49,38749.0,28.4595,28.4595,28.3536,28.3921,38749.0
2022-08-30 13:00:00,29.47,29.58,29.46,29.58,29496.0,28.3729,28.4788,28.3632,28.4788,29496.0
2022-08-30 13:30:00,29.59,29.66,29.47,29.53,33655.0,28.4884,28.5558,28.3729,28.4306,33655.0
2022-08-30 14:00:00,29.54,29.61,29.52,29.55,33465.0,28.4402,28.5076,28.421,28.4499,33465.0
2022-08-30 14:30:00,29.57,29.64,29.55,29.64,37707.0,28.4691,28.5365,28.4499,28.5365,37707.0
2022-08-30 15:00:00,29.65,29.77,29.59,29.61,71422.0,28.5462,28.6617,28.4884,28.5076,71422.0
2022-08-30 15:30:00,29.62,29.67,29.56,29.59,217188.0,28.5173,28.5654,28.4595,28.4884,217188.0
2022-08-31 09:30:00,29.52,29.94,29.38,29.6,164635.0,28.421,28.8254,28.2862,28.498,164635.0
2022-08-31 10:00:00,29.58,30.0,29.45,29.93,110280.0,28.4788,28.8831,28.3536,28.8157,110280.0
2022-08-31 10:30:00,29.92,30.03,29.75,29.78,70331.0,28.8061,28.912,28.6424,28.6713,70331.0
2022-08-31 11:00:00,29.79,30.01,29.68,29.89,65100.0,28.6809,28.8927,28.575,28.7772,65100.0
2022-08-31 11:30:00,29.88,30.0,29.77,29.77,60616.0,28.7676,28.8831,28.6617,28.6617,60616.0
2022-08-31 12:00:00,29.78,29.82,29.66,29.69,25333.0,28.6713,28.7098,28.5558,28.5847,25333.0
2022-08-31 12:30:00,29.7,29.72,29.63,29.7,14479.0,28.5943,28.6135,28.5269,28.5943,14479.0
2022-08-31 13:00:00,29.69,29.75,29.59,29.64,19686.0,28.5847,28.6424,28.4884,28.5365,19686.0
2022-08-31 13:30:00,29.64,29.67,29.56,29.59,28292.0,28.5365,28.5654,28.4595,28.4884,28292.0
2022-08-31 14:00:00,29.6,29.67,29.51,29.53,21949.0,28.498,28.5654,28.4114,28.4306,21949.0
2022-08-31 14:30:00,29.53,29.61,29.48,29.54,25378.0,28.4306,28.5076,28.3825,28.4402,25378.0
2022-08-31 15:00:00,29.54,29.61,29.47,29.5,32577.0,28.4402,28.5076,28.3729,28.4017,32577.0
2022-08-31 15:30:00,29.49,29.61,29.49,29.58,232513.0,28.3921,28.5076,28.3921,28.4788,232513.0
2022-09-01 09:30:00,28.84,28.89,28.39,28.77,307769.0,27.7663,27.8144,27.3331,27.6989,307769.0
2022-09-01 10:00:00,28.75,28.75,28.26,28.47,153555.0,27.6797,27.6797,27.2079,27.4101,153555.0
2022-09-01 10:30:00,28.48,28.49,28.11,28.15,177785.0,27.4197,27.4293,27.0635,27.102,177785.0
2022-09-01 11:00:00,28.14,28.49,28.12,28.23,109898.0,27.0924,27.4293,27.0731,27.179,109898.0
2022-09-01 11:30:00,28.23,28.38,28.23,28.31,45468.0,27.179,27.3234,27.179,27.256,45468.0
2022-09-01 12:00:00,28.31,28.52,28.31,28.33,60890.0,27.256,27.4582,27.256,27.2753,60890.0
2022-09-01 12:30:00,28.33,28.33,28.12,28.13,44845.0,27.2753,27.2753,27.0731,27.0827,44845.0
2022-09-01 13:00:00,28.13,28.38,28.12,28.37,66818.0,27.0827,27.3234,27.0731,27.3138,66818.0
2022-09-01 13:30:00,28.38,28.41,28.16,28.19,31716.0,27.3234,27.3523,27.1116,27.1405,31716.0
2022-09-01 14:00:00,28.19,28.31,28.09,28.27,70119.0,27.1405,27.256,27.0442,27.2175,70119.0
2022-09-01 14:30:00,28.27,28.29,28.15,28.17,72443.0,27.2175,27.2368,27.102,27.1213,72443.0
2022-09-01 15:00:00,28.16,28.32,28.14,28.16,85960.0,27.1116,27.2657,27.0924,27.1116,85960.0
2022-09-01 15:30:00,28.16,28.23,28.16,28.21,392076.0,27.1116,27.179,27.1116,27.1598,392076.0
2022-09-02 09:30:00,28.75,29.16,28.47,29.02,210524.0,27.6797,28.0744,27.4101,27.9396,210524.0
2022-09-02 10:00:00,29.02,29.41,29.01,29.29,135935.0,27.9396,28.3151,27.93,28.1996,135935.0
2022-09-02 10:30:00,29.29,29.75,29.29,29.69,112356.0,28.1996,28.6424,28.1996,28.5847,112356.0
2022-09-02 11:00:00,29.68,29.75,29.53,29.55,99135.0,28.575,28.6424,28.4306,28.4499,99135.0
2022-09-02 11:30:00,29.55,29.72,29.4,29.7,111331.0,28.4499,28.6135,28.3055,28.5943,111331.0
2022-09-02 12:00:00,29.73,29.75,29.61,29.67,60904.0,28.6232,28.6424,28.5076,28.5654,60904.0
2022-09-02 12:30:00,29.67,29.71,29.53,29.57,56245.0,28.5654,28.6039,28.4306,28.4691,56245.0
2022-09-02 13:00:00,29.56,29.56,29.24,29.27,112039.0,28.4595,28.4595,28.1514,28.1803,112039.0
2022-09-02 13:30:00,29.26,29.4,29.23,29.31,68165.0,28.1707,28.3055,28.1418,28.2188,68165.0
2022-09-02 14:00:00,29.33,29.52,29.33,29.52,37156.0,28.2381,28.421,28.2381,28.421,37156.0
2022-09-02 14:30:00,29.51,29.58,29.46,29.47,42048.0,28.4114,28.4788,28.3632,28.3729,42048.0
2022-09-02 15:00:00,29.47,29.5,29.24,29.25,73937.0,28.3729,28.4017,28.1514,28.161,73937.0
2022-09-02 15:30:00,29.25,29.34,29.16,29.26,205343.0,28.161,28.2477,28.0744,28.1707,205343.0
2022-09-06 09:30:00,29.31,29.83,29.29,29.4,192088.0,28.2188,28.7195,28.1996,28.3055,192088.0
2022-09-06 10:00:00,29.39,29.39,29.1,29.31,107738.0,28.2958,28.2958,28.0166,28.2188,107738.0
2022-09-06 10:30:00,29.28,29.33,29.06,29.12,79064.0,28.1899,28.2381,27.9781,28.0359,79064.0
2022-09-06 11:00:00,29.13,29.36,29.01,29.09,40010.0,28.0455,28.2669,27.93,28.007,40010.0
2022-09-06 11:30:00,29.08,29.25,29.06,29.2,45588.0,27.9974,28.161,27.9781,28.1129,45588.0
2022-09-06 12:00:00,29.16,29.23,28.96,29.0,77430.0,28.0744,28.1418,27.8818,27.9204,77430.0
2022-09-06 12:30:00,29.01,29.05,28.83,28.83,32343.0,27.93,27.9685,27.7567,27.7567,32343.0
2022-09-06 13:00:00,28.81,28.82,28.65,28.74,35386.0,27.7374,27.7471,27.5834,27.67,35386.0
2022-09-06 13:30:00,28.73,28.84,28.72,28.79,63014.0,27.6604,27.7663,27.6508,27.7182,63014.0
2022-09-06 14:00:00,28.82,28.82,28.7,28.73,26958.0,27.7471,27.7471,27.6315,27.6604,26958.0
2022-09-06 14:30:00,28.75,28.82,28.69,28.75,34094.0,27.6797,27.7471,27.6219,27.6797,34094.0
2022-09-06 15:00:00,28.75,28.79,28.67,28.67,52538.0,27.6797,27.7182,27.6026,27.6026,52538.0
2022-09-06 15:30:00,28.65,28.71,28.61,28.68,179296.0,27.5834,27.6411,27.5449,27.6123,179296.0
2022-09-07 09:30:00,28.61,29.19,28.37,29.09,258139.0,27.5449,28.1033,27.3138,28.007,258139.0
2022-09-07 10:00:00,29.1,29.29,28.91,29.26,94615.0,28.0166,28.1996,27.8337,28.1707,94615.0
2022-09-07 10:30:00,29.32,29.61,29.31,29.57,88762.0,28.2284,28.5076,28.2188,28.4691,88762.0
2022-09-07 11:00:00,29.58,29.71,29.5,29.57,53730.0,28.4788,28.6039,28.4017,28.4691,53730.0
2022-09-07 11:30:00,29.57,29.69,29.53,29.6,43689.0,28.4691,28.5847,28.4306,28.498,43689.0
2022-09-07 12:00:00,29.61,29.62,29.49,29.56,21523.0,28.5076,28.5173,28.3921,28.4595,21523.0
2022-09-07 12:30:00,29.58,29.7,29.56,29.7,38138.0,28.4788,28.5943,28.4595,28.5943,38138.0
2022-09-07 13:00:00,29.7,29.88,29.69,29.87,39939.0,28.5943,28.7676,28.5847,28.758,39939.0
2022-09-07 13:30:00,29.87,30.11,29.86,30.0,60993.0,28.758,28.989,28.7483,28.8831,60993.0
2022-09-07 14:00:00,30.0,30.02,29.89,29.92,36572.0,28.8831,28.9024,28.7772,28.8061,36572.0
2022-09-07 14:30:00,29.96,29.98,29.8,29.86,36143.0,28.8446,28.8639,28.6906,28.7483,36143.0
2022-09-07 15:00:00,29.85,29.99,29.79,29.98,42004.0,28.7387,28.8735,28.6809,28.8639,42004.0
2022-09-07 15:30:00,29.98,30.04,29.8,29.97,325701.0,28.8639,28.9216,28.6906,28.8542,325701.0
2022-09-08 09:30:00,29.67,30.06,29.38,29.64,278447.0,28.5654,28.9409,28.2862,28.5365,278447.0
2022-09-08 10:00:00,29.65,29.71,29.33,29.37,101396.0,28.5462,28.6039,28.2381,28.2766,101396.0
2022-09-08 10:30:00,29.37,29.78,29.31,29.76,85707.0,28.2766,28.6713,28.2188,28.6521,85707.0
2022-09-08 11:00:00,29.76,29.9,29.69,29.78,46678.0,28.6521,28.7868,28.5847,28.6713,46678.0
2022-09-08 11:30:00,29.78,29.87,29.61,29.68,77632.0,28.6713,28.758,28.5076,28.575,77632.0
2022-09-08 12:00:00,29.7,29.71,29.5,29.65,46740.0,28.5943,28.6039,28.4017,28.5462,46740.0
2022-09-08 12:30:00,29.63,29.88,29.63,29.83,44004.0,28.5269,28.7676,28.5269,28.7195,44004.0
2022-09-08 13:00:00,29.82,29.94,29.74,29.87,32153.0,28.7098,28.8254,28.6328,28.758,32153.0
2022-09-08 13:30:00,29.87,29.93,29.76,29.83,23555.0,28.758,28.8157,28.6521,28.7195,23555.0
2022-09-08 14:00:00,29.85,29.89,29.8,29.83,20929.0,28.7387,28.7772,28.6906,28.7195,20929.0
2022-09-08 14:30:00,29.83,29.88,29.71,29.71,45876.0,28.7195,28.7676,28.6039,28.6039,45876.0
2022-09-08 15:00:00,29.72,29.79,29.66,29.75,26314.0,28.6135,28.6809,28.5558,28.6424,26314.0
2022-09-08 15:30:00,29.75,29.98,29.75,29.94,100846.0,28.6424,28.8639,28.6424,28.8254,100846.0
2022-09-09 09:30:00,30.31,30.79,30.3,30.77,194405.0,29.1816,29.6437,29.172,29.6245,194405.0
2022-09-09 10:00:00,30.74,30.98,30.61,30.72,113064.0,29.5956,29.8266,29.4704,29.5763,113064.0
2022-09-09 10:30:00,30.74,30.81,30.6,30.77,36589.0,29.5956,29.663,29.4608,29.6245,36589.0
2022-09-09 11:00:00,30.79,30.85,30.68,30.79,57979.0,29.6437,29.7015,29.5378,29.6437,57979.0
2022-09-09 11:30:00,30.79,30.99,30.78,30.91,38754.0,29.6437,29.8363,29.6341,29.7592,38754.0
2022-09-09 12:00:00,30.9,30.92,30.81,30.92,37269.0,29.7496,29.7689,29.663,29.7689,37269.0
2022-09-09 12:30:00,30.93,31.04,30.93,31.03,31964.0,29.7785,29.8844,29.7785,29.8748,31964.0
2022-09-09 13:00:00,31.03,31.03,30.95,30.97,22626.0,29.8748,29.8748,29.7978,29.817,22626.0
2022-09-09 13:30:00,30.97,30.99,30.91,30.92,32612.0,29.817,29.8363,29.7592,29.7689,32612.0
2022-09-09 14:00:00,30.92,30.92,30.84,30.9,22061.0,29.7689,29.7689,29.6918,29.7496,22061.0
2022-09-09 14:30:00,30.91,30.98,30.87,30.98,20393.0,29.7592,29.8266,29.7207,29.8266,20393.0
2022-09-09 15:00:00,31.0,31.05,31.0,31.04,27051.0,29.8459,29.894,29.8459,29.8844,27051.0
2022-09-09 15:30:00,31.04,31.14,31.02,31.14,244162.0,29.8844,29.9807,29.8651,29.9807,244162.0
2022-09-12 09:30:00,31.79,31.9,31.5,31.85,253546.0,30.6065,30.7124,30.3273,30.6642,253546.0
2022-09-12 10:00:00,31.86,32.04,31.7,31.98,105906.0,30.6739,30.8472,30.5198,30.7894,105906.0
2022-09-12 10:30:00,31.98,32.03,31.86,31.95,51966.0,30.7894,30.8375,30.6739,30.7605,51966.0
2022-09-12 11:00:00,31.95,32.01,31.87,31.98,64948.0,30.7605,30.8183,30.6835,30.7894,64948.0
2022-09-12 11:30:00,32.0,32.19,31.99,32.16,70869.0,30.8087,30.9916,30.799,30.9627,70869.0
2022-09-12 12:00:00,32.18,32.19,32.06,32.1,51099.0,30.982,30.9916,30.8664,30.9049,51099.0
2022-09-12 12:30:00,32.13,32.16,31.98,32.02,37408.0,30.9338,30.9627,30.7894,30.8279,37408.0
2022-09-12 13:00:00,32.02,32.03,31.92,31.97,49394.0,30.8279,30.8375,30.7316,30.7798,49394.0
2022-09-12 13:30:00,31.99,32.02,31.88,31.89,42723.0,30.799,30.8279,30.6931,30.7028,42723.0
2022-09-12 14:00:00,31.88,31.89,31.63,31.63,68937.0,30.6931,30.7028,30.4524,30.4524,68937.0
2022-09-12 14:30:00,31.63,31.8,31.59,31.8,58191.0,30.4524,30.6161,30.4139,30.6161,58191.0
2022-09-12 15:00:00,31.8,31.81,31.73,31.78,67485.0,30.6161,30.6257,30.5487,30.5969,67485.0
2022-09-12 15:30:00,31.78,31.88,31.75,31.76,158169.0,30.5969,30.6931,30.568,30.5776,158169.0
2022-09-13 09:30:00,30.66,31.35,30.48,31.07,209939.0,29.5185,30.1829,29.3453,29.9133,209939.0
2022-09-13 10:00:00,31.03,31.04,30.67,30.86,128687.0,29.8748,29.8844,29.5282,29.7111,128687.0
2022-09-13 10:30:00,30.84,30.86,30.6,30.64,50654.0,29.6918,29.7111,29.4608,29.4993,50654.0
2022-09-13 11:00:00,30.65,30.77,30.57,30.77,107825.0,29.5089,29.6245,29.4319,29.6245,107825.0
2022-09-13 11:30:00,30.77,30.83,30.54,30.55,52483.0,29.6245,29.6822,29.403,29.4126,52483.0
2022-09-13 12:00:00,30.55,30.71,30.54,30.59,38235.0,29.4126,29.5667,29.403,29.4512,38235.0
2022-09-13 12:30:00,30.59,30.77,30.59,30.77,32218.0,29.4512,29.6245,29.4512,29.6245,32218.0
2022-09-13 13:00:00,30.76,30.83,30.66,30.8,51377.0,29.6148,29.6822,29.5185,29.6533,51377.0
2022-09-13 13:30:00,30.81,30.81,30.62,30.65,33950.0,29.663,29.663,29.48,29.5089,33950.0
2022-09-13 14:00:00,30.65,30.81,30.62,30.72,26292.0,29.5089,29.663,29.48,29.5763,26292.0
2022-09-13 14:30:00,30.72,30.72,30.41,30.44,44790.0,29.5763,29.5763,29.2779,29.3067,44790.0
2022-09-13 15:00:00,30.43,30.48,30.3,30.32,78597.0,29.2971,29.3453,29.172,29.1912,78597.0
2022-09-13 15:30:00,30.32,30.45,30.24,30.26,470733.0,29.1912,29.3164,29.1142,29.1334,470733.0
2022-09-14 09:30:00,30.42,30.74,30.33,30.61,122389.0,29.2875,29.5956,29.2008,29.4704,122389.0
2022-09-14 10:00:00,30.62,30.79,30.45,30.45,79113.0,29.48,29.6437,29.3164,29.3164,79113.0
2022-09-14 10:30:00,30.44,30.87,30.42,30.84,78992.0,29.3067,29.7207,29.2875,29.6918,78992.0
2022-09-14 11:00:00,30.87,30.87,30.53,30.55,56113.0,29.7207,29.7207,29.3934,29.4126,56113.0
2022-09-14 11:30:00,30.52,30.8,30.52,30.79,55539.0,29.3838,29.6533,29.3838,29.6437,55539.0
2022-09-14 12:00:00,30.81,30.82,30.66,30.7,42404.0,29.663,29.6726,29.5185,29.5571,42404.0
2022-09-14 12:30:00,30.74,30.84,30.68,30.7,30796.0,29.5956,29.6918,29.5378,29.5571,30796.0
2022-09-14 13:00:00,30.71,30.75,30.63,30.65,35551.0,29.5667,29.6052,29.4897,29.5089,35551.0
2022-09-14 13:30:00,30.67,30.72,30.45,30.49,63283.0,29.5282,29.5763,29.3164,29.3549,63283.0
2022-09-14 14:00:00,30.45,30.56,30.44,30.55,24419.0,29.3164,29.4223,29.3067,29.4126,24419.0
2022-09-14 14:30:00,30.53,30.62,30.48,30.49,20702.0,29.3934,29.48,29.3453,29.3549,20702.0
2022-09-14 15:00:00,30.48,30.54,30.37,30.41,33392.0,29.3453,29.403,29.2393,29.2779,33392.0
2022-09-14 15:30:00,30.37,30.49,30.32,30.41,113229.0,29.2393,29.3549,29.1912,29.2779,113229.0
2022-09-15 09:30:00,30.06,30.38,29.72,30.36,201910.0,28.9409,29.249,28.6135,29.2297,201910.0
2022-09-15 10:00:00,30.38,30.46,30.13,30.15,77694.0,29.249,29.326,29.0083,29.0275,77694.0
2022-09-15 10:30:00,30.16,30.21,29.46,29.54,110597.0,29.0372,29.0853,28.3632,28.4402,110597.0
2022-09-15 11:00:00,29.51,29.63,29.32,29.51,84500.0,28.4114,28.5269,28.2284,28.4114,84500.0
2022-09-15 11:30:00,29.51,29.54,29.36,29.4,56675.0,28.4114,28.4402,28.2669,28.3055,56675.0
2022-09-15 12:00:00,29.39,29.45,29.09,29.31,128705.0,28.2958,28.3536,28.007,28.2188,128705.0
2022-09-15 12:30:00,29.31,29.5,29.26,29.42,39597.0,28.2188,28.4017,28.1707,28.3247,39597.0
2022-09-15 13:00:00,29.46,29.67,29.46,29.65,72061.0,28.3632,28.5654,28.3632,28.5462,72061.0
2022-09-15 13:30:00,29.63,29.63,29.37,29.41,29823.0,28.5269,28.5269,28.2766,28.3151,29823.0
2022-09-15 14:00:00,29.41,29.41,29.28,29.29,28434.0,28.3151,28.3151,28.1899,28.1996,28434.0
2022-09-15 14:30:00,29.3,29.36,29.21,29.21,34016.0,28.2092,28.2669,28.1225,28.1225,34016.0
2022-09-15 15:00:00,29.22,29.36,29.16,29.18,212261.0,28.1322,28.2669,28.0744,28.0936,212261.0
2022-09-15 15:30:00,29.18,29.43,29.16,29.35,342726.0,28.0936,28.3343,28.0744,28.2573,342726.0
2022-09-16 09:30:00,28.79,28.94,28.46,28.92,173011.0,27.7182,27.8626,27.4005,27.8433,173011.0
2022-09-16 10:00:00,28.95,29.66,28.89,29.65,257106.0,27.8722,28.5558,27.8144,28.5462,257106.0
2022-09-16 10:30:00,29.68,29.88,29.6,29.66,159054.0,28.575,28.7676,28.498,28.5558,159054.0
2022-09-16 11:00:00,29.64,29.7,29.47,29.54,67544.0,28.5365,28.5943,28.3729,28.4402,67544.0
2022-09-16 11:30:00,29.55,29.6,29.21,29.26,54014.0,28.4499,28.498,28.1225,28.1707,54014.0
2022-09-16 12:00:00,29.25,29.29,29.12,29.13,39812.0,28.161,28.1996,28.0359,28.0455,39812.0
2022-09-16 12:30:00,29.13,29.37,29.11,29.34,40930.0,28.0455,28.2766,28.0263,28.2477,40930.0
2022-09-16 13:00:00,29.34,29.45,29.28,29.31,28459.0,28.2477,28.3536,28.1899,28.2188,28459.0
2022-09-16 13:30:00,29.28,29.35,29.03,29.05,33789.0,28.1899,28.2573,27.9492,27.9685,33789.0
2022-09-16 14:00:00,29.05,29.28,29.05,29.24,34674.0,27.9685,28.1899,27.9685,28.1514,34674.0
2022-09-16 14:30:00,29.24,29.32,29.22,29.29,62036.0,28.1514,28.2284,28.1322,28.1996,62036.0
2022-09-16 15:00:00,29.28,29.38,29.13,29.16,47925.0,28.1899,28.2862,28.0455,28.0744,47925.0
2022-09-16 15:30:00,29.16,29.42,29.14,29.3,185613.0,28.0744,28.3247,28.0551,28.2092,185613.0
2022-09-19 09:30:00,28.76,29.41,28.64,29.09,234012.0,27.6893,28.3151,27.5738,28.007,234012.0
2022-09-19 10:00:00,29.09,29.35,28.97,29.33,94368.0,28.007,28.2573,27.8915,28.2381,94368.0
2022-09-19 10:30:00,29.34,29.77,29.26,29.71,110469.0,28.2477,28.6617,28.1707,28.6039,110469.0
2022-09-19 11:00:00,29.71,29.9,29.61,29.61,58993.0,28.6039,28.7868,28.5076,28.5076,58993.0
2022-09-19 11:30:00,29.63,29.72,29.54,29.6,26357.0,28.5269,28.6135,28.4402,28.498,26357.0
2022-09-19 12:00:00,29.6,29.73,29.5,29.52,49519.0,28.498,28.6232,28.4017,28.421,49519.0
2022-09-19 12:30:00,29.51,29.61,29.47,29.6,32161.0,28.4114,28.5076,28.3729,28.498,32161.0
2022-09-19 13:00:00,29.6,29.6,29.44,29.52,12610.0,28.498,28.498,28.344,28.421,12610.0
2022-09-19 13:30:00,29.52,29.55,29.45,29.53,15208.0,28.421,28.4499,28.3536,28.4306,15208.0
2022-09-19 14:00:00,29.53,29.53,29.42,29.46,30216.0,28.4306,28.4306,28.3247,28.3632,30216.0
2022-09-19 14:30:00,29.47,29.65,29.47,29.65,21192.0,28.3729,28.5462,28.3729,28.5462,21192.0
2022-09-19 15:00:00,29.65,29.84,29.65,29.78,85839.0,28.5462,28.7291,28.5462,28.6713,85839.0
2022-09-19 15:30:00,29.79,30.04,29.78,30.02,146703.0,28.6809,28.9216,28.6713,28.9024,146703.0
2022-09-20 09:30:00,29.42,29.42,28.87,29.13,193227.0,28.3247,28.3247,27.7952,28.0455,193227.0
2022-09-20 10:00:00,29.09,29.31,29.02,29.31,112943.0,28.007,28.2188,27.9396,28.2188,112943.0
2022-09-20 10:30:00,29.3,29.3,29.0,29.15,87583.0,28.2092,28.2092,27.9204,28.0648,87583.0
2022-09-20 11:00:00,29.14,29.28,29.03,29.03,50482.0,28.0551,28.1899,27.9492,27.9492,50482.0
2022-09-20 11:30:00,29.02,29.05,28.93,28.95,50766.0,27.9396,27.9685,27.853,27.8722,50766.0
2022-09-20 12:00:00,28.97,28.99,28.89,28.89,50283.0,27.8915,27.9107,27.8144,27.8144,50283.0
2022-09-20 12:30:00,28.9,28.93,28.86,28.91,45833.0,27.8241,27.853,27.7856,27.8337,45833.0
2022-09-20 13:00:00,28.9,28.99,28.85,28.85,34555.0,27.8241,27.9107,27.7759,27.7759,34555.0
2022-09-20 13:30:00,28.85,29.0,28.82,28.93,45026.0,27.7759,27.9204,27.7471,27.853,45026.0
2022-09-20 14:00:00,28.95,29.04,28.9,28.98,48483.0,27.8722,27.9589,27.8241,27.9011,48483.0
2022-09-20 14:30:00,28.96,29.05,28.9,28.98,44751.0,27.8818,27.9685,27.8241,27.9011,44751.0
2022-09-20 15:00:00,29.0,29.06,28.94,29.05,70561.0,27.9204,27.9781,27.8626,27.9685,70561.0
2022-09-20 15:30:00,29.06,29.21,29.05,29.11,127479.0,27.9781,28.1225,27.9685,28.0263,127479.0
2022-09-21 09:30:00,29.36,29.36,28.97,29.01,138515.0,28.2669,28.2669,27.8915,27.93,138515.0
2022-09-21 10:00:00,29.03,29.27,29.03,29.27,53366.0,27.9492,28.1803,27.9492,28.1803,53366.0
2022-09-21 10:30:00,29.27,29.28,28.98,29.02,64036.0,28.1803,28.1899,27.9011,27.9396,64036.0
2022-09-21 11:00:00,29.03,29.12,28.9,29.11,41935.0,27.9492,28.0359,27.8241,28.0263,41935.0
2022-09-21 11:30:00,29.12,29.15,29.06,29.13,21530.0,28.0359,28.0648,27.9781,28.0455,21530.0
2022-09-21 12:00:00,29.13,29.16,29.08,29.15,19182.0,28.0455,28.0744,27.9974,28.0648,19182.0
2022-09-21 12:30:00,29.15,29.16,28.98,29.01,30178.0,28.0648,28.0744,27.9011,27.93,30178.0
2022-09-21 13:00:00,29.01,29.21,29.0,29.21,28585.0,27.93,28.1225,27.9204,28.1225,28585.0
2022-09-21 13:30:00,29.2,29.33,29.2,29.27,34819.0,28.1129,28.2381,28.1129,28.1803,34819.0
2022-09-21 14:00:00,29.23,29.23,28.68,28.96,147039.0,28.1418,28.1418,27.6123,27.8818,147039.0
2022-09-21 14:30:00,28.98,30.27,28.85,30.05,334844.0,27.9011,29.1431,27.7759,28.9313,334844.0
2022-09-21 15:00:00,30.08,30.14,29.68,29.75,188359.0,28.9601,29.0179,28.575,28.6424,188359.0
2022-09-21 15:30:00,29.74,29.75,29.22,29.22,200257.0,28.6328,28.6424,28.1322,28.1322,200257.0
2022-09-22 09:30:00,29.35,29.81,28.98,29.02,167726.0,28.2573,28.7002,27.9011,27.9396,167726.0
2022-09-22 10:00:00,29.0,29.4,28.86,29.39,92795.0,27.9204,28.3055,27.7856,28.2958,92795.0
2022-09-22 10:30:00,29.4,29.4,29.05,29.08,44282.0,28.3055,28.3055,27.9685,27.9974,44282.0
2022-09-22 11:00:00,29.07,29.11,28.81,28.91,58854.0,27.9877,28.0263,27.7374,27.8337,58854.0
2022-09-22 11:30:00,28.92,29.06,28.77,28.86,44336.0,27.8433,27.9781,27.6989,27.7856,44336.0
2022-09-22 12:00:00,28.86,29.01,28.84,28.92,21948.0,27.7856,27.93,27.7663,27.8433,21948.0
2022-09-22 12:30:00,28.91,29.1,28.91,29.01,34099.0,27.8337,28.0166,27.8337,27.93,34099.0
2022-09-22 13:00:00,29.01,29.02,28.87,28.89,17983.0,27.93,27.9396,27.7952,27.8144,17983.0
2022-09-22 13:30:00,28.9,29.05,28.87,28.99,29569.0,27.8241,27.9685,27.7952,27.9107,29569.0
2022-09-22 14:00:00,28.96,28.96,28.85,28.89,14247.0,27.8818,27.8818,27.7759,27.8144,14247.0
2022-09-22 14:30:00,28.87,29.03,28.87,28.93,24775.0,27.7952,27.9492,27.7952,27.853,24775.0
2022-09-22 15:00:00,28.94,29.16,28.94,29.1,27813.0,27.8626,28.0744,27.8626,28.0166,27813.0
2022-09-22 15:30:00,29.11,29.14,28.87,28.89,150286.0,28.0263,28.0551,27.7952,27.8144,150286.0
2022-09-23 09:30:00,28.0,28.01,27.32,27.34,300134.0,26.9576,26.9672,26.3029,26.3222,300134.0
2022-09-23 10:00:00,27.34,27.53,27.2,27.44,173802.0,26.3222,26.5051,26.1874,26.4184,173802.0
2022-09-23 10:30:00,27.42,27.42,27.08,27.09,160400.0,26.3992,26.3992,26.0718,26.0815,160400.0
2022-09-23 11:00:00,27.08,27.13,26.91,27.06,136809.0,26.0718,26.12,25.9082,26.0526,136809.0
2022-09-23 11:30:00,27.06,27.12,26.98,26.98,104585.0,26.0526,26.1103,25.9756,25.9756,104585.0
2022-09-23 12:00:00,26.99,27.09,26.97,27.0,61898.0,25.9852,26.0815,25.9659,25.9948,61898.0
2022-09-23 12:30:00,27.0,27.17,26.9,27.09,69493.0,25.9948,26.1585,25.8985,26.0815,69493.0
2022-09-23 13:00:00,27.08,27.2,27.04,27.08,68491.0,26.0718,26.1874,26.0333,26.0718,68491.0
2022-09-23 13:30:00,27.09,27.11,26.97,27.08,47441.0,26.0815,26.1007,25.9659,26.0718,47441.0
2022-09-23 14:00:00,27.07,27.11,26.93,26.99,43406.0,26.0622,26.1007,25.9274,25.9852,43406.0
2022-09-23 14:30:00,27.0,27.0,26.77,26.78,114340.0,25.9948,25.9948,25.7734,25.783,114340.0
2022-09-23 15:00:00,26.77,27.09,26.76,26.94,217840.0,25.7734,26.0815,25.7637,25.937,217840.0
2022-09-23 15:30:00,26.96,27.2,26.95,27.1,284443.0,25.9563,26.1874,25.9467,26.0911,284443.0
2022-09-26 09:30:00,26.92,27.06,26.72,26.97,198533.0,25.9178,26.0526,25.7252,25.9659,198533.0
2022-09-26 10:00:00,26.97,27.24,26.88,27.14,88641.0,25.9659,26.2259,25.8793,26.1296,88641.0
2022-09-26 10:30:00,27.15,27.22,26.92,26.93,95903.0,26.1392,26.2066,25.9178,25.9274,95903.0
2022-09-26 11:00:00,26.94,26.96,26.73,26.76,54924.0,25.937,25.9563,25.7349,25.7637,54924.0
2022-09-26 11:30:00,26.76,26.82,26.51,26.54,80365.0,25.7637,25.8215,25.5231,25.5519,80365.0
2022-09-26 12:00:00,26.54,26.54,26.36,26.36,62805.0,25.5519,25.5519,25.3786,25.3786,62805.0
2022-09-26 12:30:00,26.36,26.36,26.23,26.34,55672.0,25.3786,25.3786,25.2535,25.3594,55672.0
2022-09-26 13:00:00,26.32,26.32,26.05,26.07,63996.0,25.3401,25.3401,25.0802,25.0994,63996.0
2022-09-26 13:30:00,26.06,26.12,25.81,25.83,128171.0,25.0898,25.1476,24.8491,24.8684,128171.0
2022-09-26 14:00:00,25.83,26.02,25.83,25.9,42866.0,24.8684,25.0513,24.8684,24.9358,42866.0
2022-09-26 14:30:00,25.9,26.24,25.87,26.17,81850.0,24.9358,25.2631,24.9069,25.1957,81850.0
2022-09-26 15:00:00,26.21,26.34,26.05,26.09,81111.0,25.2342,25.3594,25.0802,25.1187,81111.0
2022-09-26 15:30:00,26.09,26.25,26.03,26.17,516214.0,25.1187,25.2727,25.0609,25.1957,516214.0
2022-09-27 09:30:00,26.59,27.06,26.59,26.8,239172.0,25.6001,26.0526,25.6001,25.8023,239172.0
2022-09-27 10:00:00,26.82,26.91,26.41,26.67,182064.0,25.8215,25.9082,25.4268,25.6771,182064.0
2022-09-27 10:30:00,26.66,26.95,26.66,26.79,97280.0,25.6675,25.9467,25.6675,25.7926,97280.0
2022-09-27 11:00:00,26.77,26.83,26.49,26.52,105636.0,25.7734,25.8311,25.5038,25.5327,105636.0
2022-09-27 11:30:00,26.51,26.66,26.47,26.49,61699.0,25.5231,25.6675,25.4845,25.5038,61699.0
2022-09-27 12:00:00,26.47,26.54,26.28,26.4,68496.0,25.4845,25.5519,25.3016,25.4171,68496.0
2022-09-27 12:30:00,26.4,26.49,26.24,26.37,39476.0,25.4171,25.5038,25.2631,25.3883,39476.0
2022-09-27 13:00:00,26.35,26.35,26.23,26.28,48155.0,25.369,25.369,25.2535,25.3016,48155.0
2022-09-27 13:30:00,26.25,26.31,26.22,26.3,42591.0,25.2727,25.3305,25.2438,25.3209,42591.0
2022-09-27 14:00:00,26.32,26.39,26.26,26.34,28823.0,25.3401,25.4075,25.2824,25.3594,28823.0
2022-09-27 14:30:00,26.33,26.54,26.32,26.51,83799.0,25.3498,25.5519,25.3401,25.5231,83799.0
2022-09-27 15:00:00,26.51,26.54,26.41,26.42,59098.0,25.5231,25.5519,25.4268,25.4364,59098.0
2022-09-27 15:30:00,26.42,26.44,26.24,26.28,144843.0,25.4364,25.4557,25.2631,25.3016,144843.0
2022-09-28 09:30:00,26.86,27.66,26.82,27.54,317053.0,25.86,26.6302,25.8215,26.5147,317053.0
2022-09-28 10:00:00,27.52,27.82,27.5,27.78,209692.0,26.4954,26.7843,26.4762,26.7458,209692.0
2022-09-28 10:30:00,27.79,27.85,27.65,27.7,88133.0,26.7554,26.8132,26.6206,26.6687,88133.0
2022-09-28 11:00:00,27.67,27.85,27.65,27.72,89282.0,26.6399,26.8132,26.6206,26.688,89282.0
2022-09-28 11:30:00,27.73,28.01,27.64,28.01,70255.0,26.6976,26.9672,26.611,26.9672,70255.0
2022-09-28 12:00:00,28.03,28.12,27.88,27.92,81208.0,26.9865,27.0731,26.842,26.8806,81208.0
2022-09-28 12:30:00,27.92,28.03,27.92,27.99,51915.0,26.8806,26.9865,26.8806,26.948,51915.0
2022-09-28 13:00:00,27.99,28.2,27.96,28.11,111240.0,26.948,27.1501,26.9191,27.0635,111240.0
2022-09-28 13:30:00,28.09,28.23,28.09,28.16,74249.0,27.0442,27.179,27.0442,27.1116,74249.0
2022-09-28 14:00:00,28.16,28.25,28.14,28.19,36268.0,27.1116,27.1983,27.0924,27.1405,36268.0
2022-09-28 14:30:00,28.21,28.25,28.14,28.25,54387.0,27.1598,27.1983,27.0924,27.1983,54387.0
2022-09-28 15:00:00,28.24,28.32,28.23,28.23,78556.0,27.1886,27.2657,27.179,27.179,78556.0
2022-09-28 15:30:00,28.22,28.37,28.21,28.33,328151.0,27.1694,27.3138,27.1598,27.2753,328151.0
2022-09-29 09:30:00,28.02,28.15,27.73,27.95,292204.0,26.9768,27.102,26.6976,26.9094,292204.0
2022-09-29 10:00:00,27.94,28.02,27.58,27.78,182645.0,26.8998,26.9768,26.5532,26.7458,182645.0
2022-09-29 10:30:00,27.73,28.1,27.61,28.1,121183.0,26.6976,27.0539,26.5821,27.0539,121183.0
2022-09-29 11:00:00,28.1,28.54,28.1,28.35,132065.0,27.0539,27.4775,27.0539,27.2945,132065.0
2022-09-29 11:30:00,28.34,28.45,28.25,28.25,47697.0,27.2849,27.3908,27.1983,27.1983,47697.0
2022-09-29 12:00:00,28.25,28.47,28.25,28.26,50645.0,27.1983,27.4101,27.1983,27.2079,50645.0
2022-09-29 12:30:00,28.25,28.44,28.25,28.35,21713.0,27.1983,27.3812,27.1983,27.2945,21713.0
2022-09-29 13:00:00,28.33,28.34,28.22,28.29,42992.0,27.2753,27.2849,27.1694,27.2368,42992.0
2022-09-29 13:30:00,28.24,28.33,28.14,28.19,40548.0,27.1886,27.2753,27.0924,27.1405,40548.0
2022-09-29 14:00:00,28.19,28.28,28.14,28.28,22602.0,27.1405,27.2272,27.0924,27.2272,22602.0
2022-09-29 14:30:00,28.26,28.32,28.19,28.24,26127.0,27.2079,27.2657,27.1405,27.1886,26127.0
2022-09-29 15:00:00,28.23,28.31,28.15,28.28,70070.0,27.179,27.256,27.102,27.2272,70070.0
2022-09-29 15:30:00,28.29,28.64,28.29,28.59,214422.0,27.2368,27.5738,27.2368,27.5256,214422.0
2022-09-30 09:30:00,28.53,28.92,28.37,28.88,193597.0,27.4678,27.8433,27.3138,27.8048,193597.0
2022-09-30 10:00:00,28.9,29.34,28.83,29.31,97443.0,27.8241,28.2477,27.7567,28.2188,97443.0
2022-09-30 10:30:00,29.31,29.62,29.3,29.54,90391.0,28.2188,28.5173,28.2092,28.4402,90391.0
2022-09-30 11:00:00,29.52,29.92,29.51,29.81,103096.0,28.421,28.8061,28.4114,28.7002,103096.0
2022-09-30 11:30:00,29.81,29.82,29.47,29.55,80105.0,28.7002,28.7098,28.3729,28.4499,80105.0
2022-09-30 12:00:00,29.57,29.57,29.36,29.4,51271.0,28.4691,28.4691,28.2669,28.3055,51271.0
2022-09-30 12:30:00,29.39,29.47,29.33,29.44,40890.0,28.2958,28.3729,28.2381,28.344,40890.0
2022-09-30 13:00:00,29.43,29.53,29.37,29.52,31836.0,28.3343,28.4306,28.2766,28.421,31836.0
2022-09-30 13:30:00,29.53,29.64,29.5,29.6,46162.0,28.4306,28.5365,28.4017,28.498,46162.0
2022-09-30 14:00:00,29.59,29.78,29.59,29.76,53737.0,28.4884,28.6713,28.4884,28.6521,53737.0
2022-09-30 14:30:00,29.77,29.77,29.5,29.51,79654.0,28.6617,28.6617,28.4017,28.4114,79654.0
2022-09-30 15:00:00,29.5,29.65,29.5,29.58,65238.0,28.4017,28.5462,28.4017,28.4788,65238.0
2022-09-30 15:30:00,29.59,29.6,29.39,29.45,228461.0,28.4884,28.498,28.2958,28.3536,228461.0
2022-10-03 09:30:00,29.99,30.4,29.85,30.15,301349.0,28.8735,29.2682,28.7387,29.0275,301349.0
2022-10-03 10:00:00,30.15,30.81,30.13,30.47,364458.0,29.0275,29.663,29.0083,29.3356,364458.0
2022-10-03 10:30:00,30.5,30.75,30.47,30.67,157872.0,29.3645,29.6052,29.3356,29.5282,157872.0
2022-10-03 11:00:00,30.67,30.78,30.56,30.63,117644.0,29.5282,29.6341,29.4223,29.4897,117644.0
2022-10-03 11:30:00,30.63,30.67,30.46,30.57,105828.0,29.4897,29.5282,29.326,29.4319,105828.0
2022-10-03 12:00:00,30.59,30.82,30.58,30.63,63101.0,29.4512,29.6726,29.4415,29.4897,63101.0
2022-10-03 12:30:00,30.59,30.71,30.56,30.71,63176.0,29.4512,29.5667,29.4223,29.5667,63176.0
2022-10-03 13:00:00,30.74,30.85,30.67,30.81,65344.0,29.5956,29.7015,29.5282,29.663,65344.0
2022-10-03 13:30:00,30.83,30.96,30.81,30.83,44280.0,29.6822,29.8074,29.663,29.6822,44280.0
2022-10-03 14:00:00,30.81,30.86,30.7,30.77,47102.0,29.663,29.7111,29.5571,29.6245,47102.0
2022-10-03 14:30:00,30.76,30.91,30.74,30.87,76482.0,29.6148,29.7592,29.5956,29.7207,76482.0
2022-10-03 15:00:00,30.87,30.87,30.73,30.77,84734.0,29.7207,29.7207,29.5859,29.6245,84734.0
2022-10-03 15:30:00,30.77,31.0,30.74,30.94,299019.0,29.6245,29.8459,29.5956,29.7881,299019.0
2022-10-04 09:30:00,31.65,31.7,31.3,31.42,256899.0,30.4717,30.5198,30.1347,30.2503,256899.0
2022-10-04 10:00:00,31.42,31.74,31.41,31.44,151740.0,30.2503,30.5583,30.2406,30.2695,151740.0
2022-10-04 10:30:00,31.45,32.05,31.41,32.0,132207.0,30.2791,30.8568,30.2406,30.8087,132207.0
2022-10-04 11:00:00,32.0,32.11,31.92,32.08,65274.0,30.8087,30.9146,30.7316,30.8857,65274.0
2022-10-04 11:30:00,32.08,32.19,31.89,32.09,108751.0,30.8857,30.9916,30.7028,30.8953,108751.0
2022-10-04 12:00:00,32.11,32.34,32.09,32.32,44764.0,30.9146,31.136,30.8953,31.1167,44764.0
2022-10-04 12:30:00,32.31,32.33,31.97,32.03,70379.0,31.1071,31.1264,30.7798,30.8375,70379.0
2022-10-04 13:00:00,32.02,32.04,31.72,31.77,54599.0,30.8279,30.8472,30.5391,30.5872,54599.0
2022-10-04 13:30:00,31.79,31.88,31.64,31.87,77815.0,30.6065,30.6931,30.4621,30.6835,77815.0
2022-10-04 14:00:00,31.87,31.93,31.76,31.82,50623.0,30.6835,30.7413,30.5776,30.6354,50623.0
2022-10-04 14:30:00,31.82,31.92,31.8,31.89,74774.0,30.6354,30.7316,30.6161,30.7028,74774.0
2022-10-04 15:00:00,31.89,31.93,31.64,31.92,127071.0,30.7028,30.7413,30.4621,30.7316,127071.0
2022-10-04 15:30:00,31.92,31.98,31.85,31.91,164016.0,30.7316,30.7894,30.6642,30.722,164016.0
2022-10-05 09:30:00,31.09,31.09,30.49,30.82,381604.0,29.9325,29.9325,29.3549,29.6726,381604.0
2022-10-05 10:00:00,30.81,30.81,30.37,30.52,209770.0,29.663,29.663,29.2393,29.3838,209770.0
2022-10-05 10:30:00,30.52,30.89,30.51,30.87,102486.0,29.3838,29.74,29.3741,29.7207,102486.0
2022-10-05 11:00:00,30.91,31.02,30.84,30.91,78162.0,29.7592,29.8651,29.6918,29.7592,78162.0
2022-10-05 11:30:00,30.94,30.99,30.66,30.77,168352.0,29.7881,29.8363,29.5185,29.6245,168352.0
2022-10-05 12:00:00,30.78,30.99,30.66,30.86,78550.0,29.6341,29.8363,29.5185,29.7111,78550.0
2022-10-05 12:30:00,30.87,30.92,30.76,30.79,51721.0,29.7207,29.7689,29.6148,29.6437,51721.0
2022-10-05 13:00:00,30.78,31.16,30.77,31.01,77247.0,29.6341,29.9999,29.6245,29.8555,77247.0
2022-10-05 13:30:00,31.01,31.08,30.93,31.02,80643.0,29.8555,29.9229,29.7785,29.8651,80643.0
2022-10-05 14:00:00,31.01,31.15,30.99,31.07,50187.0,29.8555,29.9903,29.8363,29.9133,50187.0
2022-10-05 14:30:00,31.07,31.22,31.04,31.21,53447.0,29.9133,30.0577,29.8844,30.0481,53447.0
2022-10-05 15:00:00,31.24,31.29,31.18,31.2,55515.0,30.077,30.1251,30.0192,30.0384,55515.0
2022-10-05 15:30:00,31.22,31.4,31.22,31.39,166123.0,30.0577,30.231,30.0577,30.2214,166123.0
2022-10-06 09:30:00,31.21,31.67,31.11,31.47,172796.0,30.0481,30.4909,29.9518,30.2984,172796.0
2022-10-06 10:00:00,31.45,31.48,31.0,31.0,111504.0,30.2791,30.308,29.8459,29.8459,111504.0
2022-10-06 10:30:00,30.99,31.29,30.95,31.26,72441.0,29.8363,30.1251,29.7978,30.0962,72441.0
2022-10-06 11:00:00,31.26,31.29,31.1,31.19,64034.0,30.0962,30.1251,29.9422,30.0288,64034.0
2022-10-06 11:30:00,31.14,31.14,30.85,30.87,75601.0,29.9807,29.9807,29.7015,29.7207,75601.0
2022-10-06 12:00:00,30.87,31.11,30.83,31.11,53151.0,29.7207,29.9518,29.6822,29.9518,53151.0
2022-10-06 12:30:00,31.12,31.25,31.07,31.17,37147.0,29.9614,30.0866,29.9133,30.0096,37147.0
2022-10-06 13:00:00,31.18,31.32,31.13,31.29,39555.0,30.0192,30.154,29.9711,30.1251,39555.0
2022-10-06 13:30:00,31.27,31.31,31.2,31.24,26166.0,30.1058,30.1444,30.0384,30.077,26166.0
2022-10-06 14:00:00,31.22,31.51,31.19,31.5,34193.0,30.0577,30.3369,30.0288,30.3273,34193.0
2022-10-06 14:30:00,31.5,31.64,31.45,31.48,70220.0,30.3273,30.4621,30.2791,30.308,70220.0
2022-10-06 15:00:00,31.48,31.65,31.47,31.58,45065.0,30.308,30.4717,30.2984,30.4043,45065.0
2022-10-06 15:30:00,31.58,31.7,31.56,31.64,210697.0,30.4043,30.5198,30.385,30.4621,210697.0
2022-10-07 09:30:00,31.05,31.36,30.53,30.55,275750.0,29.894,30.1925,29.3934,29.4126,275750.0
2022-10-07 10:00:00,30.52,30.65,30.29,30.46,100805.0,29.3838,29.5089,29.1623,29.326,100805.0
2022-10-07 10:30:00,30.49,30.85,30.41,30.71,89149.0,29.3549,29.7015,29.2779,29.5667,89149.0
2022-10-07 11:00:00,30.73,30.9,30.61,30.64,70547.0,29.5859,29.7496,29.4704,29.4993,70547.0
2022-10-07 11:30:00,30.67,30.68,30.57,30.67,77793.0,29.5282,29.5378,29.4319,29.5282,77793.0
2022-10-07 12:00:00,30.66,30.97,30.64,30.78,86651.0,29.5185,29.817,29.4993,29.6341,86651.0
2022-10-07 12:30:00,30.76,30.79,30.58,30.62,85652.0,29.6148,29.6437,29.4415,29.48,85652.0
2022-10-07 13:00:00,30.63,30.77,30.59,30.72,49104.0,29.4897,29.6245,29.4512,29.5763,49104.0
2022-10-07 13:30:00,30.71,30.81,30.62,30.62,55174.0,29.5667,29.663,29.48,29.48,55174.0
2022-10-07 14:00:00,30.62,30.67,30.43,30.43,51140.0,29.48,29.5282,29.2971,29.2971,51140.0
2022-10-07 14:30:00,30.43,30.48,30.35,30.35,46259.0,29.2971,29.3453,29.2201,29.2201,46259.0
2022-10-07 15:00:00,30.35,30.37,30.07,30.09,57660.0,29.2201,29.2393,28.9505,28.9698,57660.0
2022-10-07 15:30:00,30.08,30.3,30.02,30.13,271112.0,28.9601,29.172,28.9024,29.0083,271112.0
2022-10-10 09:30:00,29.51,29.93,29.28,29.87,222275.0,28.4114,28.8157,28.1899,28.758,222275.0
2022-10-10 10:00:00,29.87,30.11,29.72,29.78,101168.0,28.758,28.989,28.6135,28.6713,101168.0
2022-10-10 10:30:00,29.77,29.99,29.48,29.5,110359.0,28.6617,28.8735,28.3825,28.4017,110359.0
2022-10-10 11:00:00,29.47,29.75,29.43,29.69,72757.0,28.3729,28.6424,28.3343,28.5847,72757.0
2022-10-10 11:30:00,29.69,29.86,29.6,29.79,41546.0,28.5847,28.7483,28.498,28.6809,41546.0
2022-10-10 12:00:00,29.79,29.85,29.64,29.65,23101.0,28.6809,28.7387,28.5365,28.5462,23101.0
2022-10-10 12:30:00,29.65,29.65,29.51,29.51,46046.0,28.5462,28.5462,28.4114,28.4114,46046.0
2022-10-10 13:00:00,29.51,29.67,29.49,29.64,56410.0,28.4114,28.5654,28.3921,28.5365,56410.0
2022-10-10 13:30:00,29.64,29.86,29.64,29.77,35123.0,28.5365,28.7483,28.5365,28.6617,35123.0
2022-10-10 14:00:00,29.78,29.78,29.59,29.6,38548.0,28.6713,28.6713,28.4884,28.498,38548.0
2022-10-10 14:30:00,29.58,29.73,29.58,29.67,36407.0,28.4788,28.6232,28.4788,28.5654,36407.0
2022-10-10 15:00:00,29.68,29.73,29.57,29.57,45489.0,28.575,28.6232,28.4691,28.4691,45489.0
2022-10-10 15:30:00,29.56,29.74,29.5,29.52,167709.0,28.4595,28.6328,28.4017,28.421,167709.0
2022-10-11 09:30:00,29.52,29.95,29.3,29.39,139498.0,28.421,28.835,28.2092,28.2958,139498.0
2022-10-11 10:00:00,29.36,29.51,29.14,29.38,94860.0,28.2669,28.4114,28.0551,28.2862,94860.0
2022-10-11 10:30:00,29.37,29.66,29.31,29.51,85040.0,28.2766,28.5558,28.2188,28.4114,85040.0
2022-10-11 11:00:00,29.5,29.83,29.47,29.79,56156.0,28.4017,28.7195,28.3729,28.6809,56156.0
2022-10-11 11:30:00,29.8,30.29,29.8,30.28,107294.0,28.6906,29.1623,28.6906,29.1527,107294.0
2022-10-11 12:00:00,30.27,30.32,30.05,30.17,62581.0,29.1431,29.1912,28.9313,29.0468,62581.0
2022-10-11 12:30:00,30.21,30.25,30.04,30.04,34833.0,29.0853,29.1238,28.9216,28.9216,34833.0
2022-10-11 13:00:00,30.06,30.1,29.95,29.96,22763.0,28.9409,28.9794,28.835,28.8446,22763.0
2022-10-11 13:30:00,29.96,30.05,29.88,29.93,31695.0,28.8446,28.9313,28.7676,28.8157,31695.0
2022-10-11 14:00:00,29.94,30.0,29.84,29.87,41973.0,28.8254,28.8831,28.7291,28.758,41973.0
2022-10-11 14:30:00,29.86,29.87,29.33,29.36,84178.0,28.7483,28.758,28.2381,28.2669,84178.0
2022-10-11 15:00:00,29.36,29.39,29.2,29.23,137736.0,28.2669,28.2958,28.1129,28.1418,137736.0
2022-10-11 15:30:00,29.24,29.33,29.14,29.19,261724.0,28.1514,28.2381,28.0551,28.1033,261724.0
2022-10-12 09:30:00,29.23,29.73,28.88,29.72,237830.0,28.1418,28.6232,27.8048,28.6135,237830.0
2022-10-12 10:00:00,29.71,29.85,29.41,29.46,122988.0,28.6039,28.7387,28.3151,28.3632,122988.0
2022-10-12 10:30:00,29.46,29.59,29.3,29.35,76411.0,28.3632,28.4884,28.2092,28.2573,76411.0
2022-10-12 11:00:00,29.33,29.51,29.16,29.27,132318.0,28.2381,28.4114,28.0744,28.1803,132318.0
2022-10-12 11:30:00,29.27,29.29,29.17,29.26,76698.0,28.1803,28.1996,28.084,28.1707,76698.0
2022-10-12 12:00:00,29.27,29.28,29.11,29.21,53471.0,28.1803,28.1899,28.0263,28.1225,53471.0
2022-10-12 12:30:00,29.22,29.3,29.14,29.3,22103.0,28.1322,28.2092,28.0551,28.2092,22103.0
2022-10-12 13:00:00,29.3,29.38,29.27,29.37,60502.0,28.2092,28.2862,28.1803,28.2766,60502.0
2022-10-12 13:30:00,29.37,29.42,29.29,29.41,32605.0,28.2766,28.3247,28.1996,28.3151,32605.0
2022-10-12 14:00:00,29.46,29.73,29.41,29.65,104411.0,28.3632,28.6232,28.3151,28.5462,104411.0
2022-10-12 14:30:00,29.64,29.65,29.4,29.41,49173.0,28.5365,28.5462,28.3055,28.3151,49173.0
2022-10-12 15:00:00,29.41,29.58,29.37,29.49,44495.0,28.3151,28.4788,28.2766,28.3921,44495.0
2022-10-12 15:30:00,29.48,29.7,29.48,29.68,182295.0,28.3825,28.5943,28.3825,28.575,182295.0
2022-10-13 09:30:00,28.21,28.39,27.69,28.08,661618.0,27.1598,27.3331,26.6591,27.0346,661618.0
2022-10-13 10:00:00,28.09,28.25,27.93,27.99,163803.0,27.0442,27.1983,26.8902,26.948,163803.0
2022-10-13 10:30:00,27.96,28.17,27.84,28.13,189149.0,26.9191,27.1213,26.8035,27.0827,189149.0
2022-10-13 11:00:00,28.13,29.16,28.13,28.83,344157.0,27.0827,28.0744,27.0827,27.7567,344157.0
2022-10-13 11:30:00,28.84,29.33,28.79,29.11,191859.0,27.7663,28.2381,27.7182,28.0263,191859.0
2022-10-13 12:00:00,29.11,29.2,28.79,28.86,149913.0,28.0263,28.1129,27.7182,27.7856,149913.0
2022-10-13 12:30:00,28.87,29.16,28.83,29.03,81358.0,27.7952,28.0744,27.7567,27.9492,81358.0
2022-10-13 13:00:00,29.04,29.35,29.0,29.32,70913.0,27.9589,28.2573,27.9204,28.2284,70913.0
2022-10-13 13:30:00,29.33,29.44,29.31,29.4,57893.0,28.2381,28.344,28.2188,28.3055,57893.0
2022-10-13 14:00:00,29.35,29.39,29.11,29.14,62132.0,28.2573,28.2958,28.0263,28.0551,62132.0
2022-10-13 14:30:00,29.17,29.25,29.12,29.25,50160.0,28.084,28.161,28.0359,28.161,50160.0
2022-10-13 15:00:00,29.19,29.3,29.15,29.18,41515.0,28.1033,28.2092,28.0648,28.0936,41515.0
2022-10-13 15:30:00,29.2,29.34,29.15,29.32,167116.0,28.1129,28.2477,28.0648,28.2284,167116.0
2022-10-14 09:30:00,29.03,29.07,28.5,28.64,181691.0,27.9492,27.9877,27.439,27.5738,181691.0
2022-10-14 10:00:00,28.63,28.63,28.14,28.28,246903.0,27.5641,27.5641,27.0924,27.2272,246903.0
2022-10-14 10:30:00,28.28,28.39,28.1,28.28,74998.0,27.2272,27.3331,27.0539,27.2272,74998.0
2022-10-14 11:00:00,28.28,28.35,27.95,28.04,54318.0,27.2272,27.2945,26.9094,26.9961,54318.0
2022-10-14 11:30:00,28.03,28.07,27.92,27.92,47685.0,26.9865,27.025,26.8806,26.8806,47685.0
2022-10-14 12:00:00,27.92,27.99,27.75,27.87,87264.0,26.8806,26.948,26.7169,26.8324,87264.0
2022-10-14 12:30:00,27.86,27.92,27.81,27.82,36588.0,26.8228,26.8806,26.7747,26.7843,36588.0
2022-10-14 13:00:00,27.82,27.9,27.75,27.9,61926.0,26.7843,26.8613,26.7169,26.8613,61926.0
2022-10-14 13:30:00,27.9,27.93,27.82,27.84,30875.0,26.8613,26.8902,26.7843,26.8035,30875.0
2022-10-14 14:00:00,27.86,27.86,27.7,27.73,65780.0,26.8228,26.8228,26.6687,26.6976,65780.0
2022-10-14 14:30:00,27.73,27.86,27.72,27.76,53515.0,26.6976,26.8228,26.688,26.7265,53515.0
2022-10-14 15:00:00,27.8,27.86,27.74,27.81,100997.0,26.765,26.8228,26.7073,26.7747,100997.0
2022-10-14 15:30:00,27.8,27.9,27.7,27.76,260666.0,26.765,26.8613,26.6687,26.7265,260666.0
2022-10-17 09:30:00,28.73,29.14,28.69,28.8,284864.0,27.6604,28.0551,27.6219,27.7278,284864.0
2022-10-17 10:00:00,28.8,29.05,28.75,28.88,83685.0,27.7278,27.9685,27.6797,27.8048,83685.0
2022-10-17 10:30:00,28.89,29.03,28.86,28.87,90812.0,27.8144,27.9492,27.7856,27.7952,90812.0
2022-10-17 11:00:00,28.88,29.05,28.87,29.01,122605.0,27.8048,27.9685,27.7952,27.93,122605.0
2022-10-17 11:30:00,29.02,29.13,28.98,29.08,42295.0,27.9396,28.0455,27.9011,27.9974,42295.0
2022-10-17 12:00:00,29.05,29.1,29.0,29.05,30701.0,27.9685,28.0166,27.9204,27.9685,30701.0
2022-10-17 12:30:00,29.05,29.05,28.94,28.97,44242.0,27.9685,27.9685,27.8626,27.8915,44242.0
2022-10-17 13:00:00,28.98,29.04,28.91,29.0,34014.0,27.9011,27.9589,27.8337,27.9204,34014.0
2022-10-17 13:30:00,28.99,28.99,28.87,28.87,33867.0,27.9107,27.9107,27.7952,27.7952,33867.0
2022-10-17 14:00:00,28.85,28.86,28.61,28.68,49787.0,27.7759,27.7856,27.5449,27.6123,49787.0
2022-10-17 14:30:00,28.69,28.75,28.62,28.65,37348.0,27.6219,27.6797,27.5545,27.5834,37348.0
2022-10-17 15:00:00,28.64,28.67,28.56,28.62,52573.0,27.5738,27.6026,27.4967,27.5545,52573.0
2022-10-17 15:30:00,28.64,28.72,28.59,28.69,145683.0,27.5738,27.6508,27.5256,27.6219,145683.0
2022-10-18 09:30:00,29.06,29.19,28.85,28.96,169498.0,27.9781,28.1033,27.7759,27.8818,169498.0
2022-10-18 10:00:00,28.98,29.11,28.55,28.55,84543.0,27.9011,28.0263,27.4871,27.4871,84543.0
2022-10-18 10:30:00,28.53,28.87,28.49,28.87,62561.0,27.4678,27.7952,27.4293,27.7952,62561.0
2022-10-18 11:00:00,28.88,28.93,28.52,28.55,55511.0,27.8048,27.853,27.4582,27.4871,55511.0
2022-10-18 11:30:00,28.58,28.69,28.45,28.65,50065.0,27.516,27.6219,27.3908,27.5834,50065.0
2022-10-18 12:00:00,28.64,28.8,28.6,28.72,38975.0,27.5738,27.7278,27.5352,27.6508,38975.0
2022-10-18 12:30:00,28.71,28.88,28.7,28.82,22878.0,27.6411,27.8048,27.6315,27.7471,22878.0
2022-10-18 13:00:00,28.83,28.92,28.67,28.89,26249.0,27.7567,27.8433,27.6026,27.8144,26249.0
2022-10-18 13:30:00,28.92,28.98,28.87,28.96,34965.0,27.8433,27.9011,27.7952,27.8818,34965.0
2022-10-18 14:00:00,28.97,28.99,28.84,28.92,23568.0,27.8915,27.9107,27.7663,27.8433,23568.0
2022-10-18 14:30:00,28.92,28.93,28.63,28.79,35137.0,27.8433,27.853,27.5641,27.7182,35137.0
2022-10-18 15:00:00,28.78,28.85,28.71,28.78,29187.0,27.7085,27.7759,27.6411,27.7085,29187.0
2022-10-18 15:30:00,28.77,28.84,28.74,28.82,114076.0,27.6989,27.7663,27.67,27.7471,114076.0
2022-10-19 09:30:00,28.23,28.38,27.89,27.99,158532.0,27.179,27.3234,26.8517,26.948,158532.0
2022-10-19 10:00:00,27.99,28.21,27.91,28.11,120587.0,26.948,27.1598,26.8709,27.0635,120587.0
2022-10-19 10:30:00,28.11,28.18,27.87,27.92,60989.0,27.0635,27.1309,26.8324,26.8806,60989.0
2022-10-19 11:00:00,27.9,28.08,27.89,27.96,27518.0,26.8613,27.0346,26.8517,26.9191,27518.0
2022-10-19 11:30:00,27.98,27.98,27.84,27.84,34744.0,26.9383,26.9383,26.8035,26.8035,34744.0
2022-10-19 12:00:00,27.84,27.84,27.74,27.75,47615.0,26.8035,26.8035,26.7073,26.7169,47615.0
2022-10-19 12:30:00,27.74,27.85,27.67,27.7,55957.0,26.7073,26.8132,26.6399,26.6687,55957.0
2022-10-19 13:00:00,27.69,27.78,27.63,27.71,96749.0,26.6591,26.7458,26.6014,26.6784,96749.0
2022-10-19 13:30:00,27.71,27.73,27.65,27.71,32956.0,26.6784,26.6976,26.6206,26.6784,32956.0
2022-10-19 14:00:00,27.7,27.75,27.64,27.71,43238.0,26.6687,26.7169,26.611,26.6784,43238.0
2022-10-19 14:30:00,27.71,27.72,27.64,27.64,30269.0,26.6784,26.688,26.611,26.611,30269.0
2022-10-19 15:00:00,27.66,27.77,27.63,27.71,43428.0,26.6302,26.7361,26.6014,26.6784,43428.0
2022-10-19 15:30:00,27.71,27.82,27.68,27.81,191428.0,26.6784,26.7843,26.6495,26.7747,191428.0
2022-10-20 09:30:00,27.92,28.26,27.78,28.13,214382.0,26.8806,27.2079,26.7458,27.0827,214382.0
2022-10-20 10:00:00,28.11,28.94,28.11,28.93,293290.0,27.0635,27.8626,27.0635,27.853,293290.0
2022-10-20 10:30:00,28.92,28.95,28.7,28.86,66287.0,27.8433,27.8722,27.6315,27.7856,66287.0
2022-10-20 11:00:00,28.87,28.91,28.63,28.7,86332.0,27.7952,27.8337,27.5641,27.6315,86332.0
2022-10-20 11:30:00,28.76,28.99,28.74,28.87,75375.0,27.6893,27.9107,27.67,27.7952,75375.0
2022-10-20 12:00:00,28.86,28.86,28.6,28.61,47931.0,27.7856,27.7856,27.5352,27.5449,47931.0
2022-10-20 12:30:00,28.6,28.66,28.48,28.57,34388.0,27.5352,27.593,27.4197,27.5064,34388.0
2022-10-20 13:00:00,28.57,28.57,28.21,28.29,174679.0,27.5064,27.5064,27.1598,27.2368,174679.0
2022-10-20 13:30:00,28.31,28.34,28.17,28.24,56582.0,27.256,27.2849,27.1213,27.1886,56582.0
2022-10-20 14:00:00,28.24,28.24,28.14,28.16,51813.0,27.1886,27.1886,27.0924,27.1116,51813.0
2022-10-20 14:30:00,28.14,28.32,28.14,28.27,52616.0,27.0924,27.2657,27.0924,27.2175,52616.0
2022-10-20 15:00:00,28.27,28.34,28.08,28.11,67960.0,27.2175,27.2849,27.0346,27.0635,67960.0
2022-10-20 15:30:00,28.12,28.26,28.08,28.17,121420.0,27.0731,27.2079,27.0346,27.1213,121420.0
2022-10-21 09:30:00,28.35,28.96,28.17,28.95,246906.0,27.2945,27.8818,27.1213,27.8722,246906.0
2022-10-21 10:00:00,28.96,29.12,28.67,28.67,172467.0,27.8818,28.0359,27.6026,27.6026,172467.0
2022-10-21 10:30:00,28.68,29.06,28.57,28.89,139329.0,27.6123,27.9781,27.5064,27.8144,139329.0
2022-10-21 11:00:00,28.9,29.15,28.74,29.0,116458.0,27.8241,28.0648,27.67,27.9204,116458.0
2022-10-21 11:30:00,28.99,29.23,28.83,29.21,121775.0,27.9107,28.1418,27.7567,28.1225,121775.0
2022-10-21 12:00:00,29.24,29.32,29.1,29.15,100772.0,28.1514,28.2284,28.0166,28.0648,100772.0
2022-10-21 12:30:00,29.16,29.4,29.14,29.31,64478.0,28.0744,28.3055,28.0551,28.2188,64478.0
2022-10-21 13:00:00,29.3,29.44,29.3,29.38,78197.0,28.2092,28.344,28.2092,28.2862,78197.0
2022-10-21 13:30:00,29.4,29.56,29.36,29.55,44144.0,28.3055,28.4595,28.2669,28.4499,44144.0
2022-10-21 14:00:00,29.56,29.64,29.51,29.57,73248.0,28.4595,28.5365,28.4114,28.4691,73248.0
2022-10-21 14:30:00,29.59,29.75,29.59,29.73,64034.0,28.4884,28.6424,28.4884,28.6232,64034.0
2022-10-21 15:00:00,29.74,29.82,29.62,29.79,82956.0,28.6328,28.7098,28.5173,28.6809,82956.0
2022-10-21 15:30:00,29.79,29.85,29.64,29.83,473476.0,28.6809,28.7387,28.5365,28.7195,473476.0
2022-10-24 09:30:00,29.41,29.44,28.88,29.11,295909.0,28.3151,28.344,27.8048,28.0263,295909.0
2022-10-24 10:00:00,29.12,29.12,28.73,28.89,119910.0,28.0359,28.0359,27.6604,27.8144,119910.0
2022-10-24 10:30:00,28.88,29.12,28.82,29.1,67696.0,27.8048,28.0359,27.7471,28.0166,67696.0
2022-10-24 11:00:00,29.08,29.11,28.95,29.09,40981.0,27.9974,28.0263,27.8722,28.007,40981.0
2022-10-24 11:30:00,29.07,29.2,29.04,29.18,34420.0,27.9877,28.1129,27.9589,28.0936,34420.0
2022-10-24 12:00:00,29.18,29.38,29.13,29.24,82233.0,28.0936,28.2862,28.0455,28.1514,82233.0
2022-10-24 12:30:00,29.24,29.24,29.14,29.15,22746.0,28.1514,28.1514,28.0551,28.0648,22746.0
2022-10-24 13:00:00,29.15,29.17,29.0,29.04,25599.0,28.0648,28.084,27.9204,27.9589,25599.0
2022-10-24 13:30:00,29.03,29.09,28.99,29.0,20099.0,27.9492,28.007,27.9107,27.9204,20099.0
2022-10-24 14:00:00,29.0,29.06,28.99,29.0,26199.0,27.9204,27.9781,27.9107,27.9204,26199.0
2022-10-24 14:30:00,28.99,29.09,28.96,29.09,35269.0,27.9107,28.007,27.8818,28.007,35269.0
2022-10-24 15:00:00,29.12,29.22,29.11,29.19,28560.0,28.0359,28.1322,28.0263,28.1033,28560.0
2022-10-24 15:30:00,29.2,29.3,29.15,29.3,194419.0,28.1129,28.2092,28.0648,28.2092,194419.0
2022-10-25 09:30:00,29.36,30.02,29.36,29.97,172873.0,28.2669,28.9024,28.2669,28.8542,172873.0
2022-10-25 10:00:00,29.97,30.09,29.63,29.8,95488.0,28.8542,28.9698,28.5269,28.6906,95488.0
2022-10-25 10:30:00,29.8,29.83,29.54,29.56,38555.0,28.6906,28.7195,28.4402,28.4595,38555.0
2022-10-25 11:00:00,29.57,29.65,29.53,29.64,38279.0,28.4691,28.5462,28.4306,28.5365,38279.0
2022-10-25 11:30:00,29.64,29.89,29.62,29.79,34380.0,28.5365,28.7772,28.5173,28.6809,34380.0
2022-10-25 12:00:00,29.77,29.85,29.73,29.77,25650.0,28.6617,28.7387,28.6232,28.6617,25650.0
2022-10-25 12:30:00,29.77,29.9,29.67,29.7,25304.0,28.6617,28.7868,28.5654,28.5943,25304.0
2022-10-25 13:00:00,29.7,29.79,29.67,29.75,54374.0,28.5943,28.6809,28.5654,28.6424,54374.0
2022-10-25 13:30:00,29.75,29.86,29.71,29.86,30681.0,28.6424,28.7483,28.6039,28.7483,30681.0
2022-10-25 14:00:00,29.85,29.92,29.83,29.92,20943.0,28.7387,28.8061,28.7195,28.8061,20943.0
2022-10-25 14:30:00,29.93,29.97,29.71,29.71,31993.0,28.8157,28.8542,28.6039,28.6039,31993.0
2022-10-25 15:00:00,29.72,29.78,29.68,29.75,26988.0,28.6135,28.6713,28.575,28.6424,26988.0
2022-10-25 15:30:00,29.75,29.87,29.65,29.85,127023.0,28.6424,28.758,28.5462,28.7387,127023.0
2022-10-26 09:30:00,30.18,30.68,30.17,30.28,198607.0,29.0564,29.5378,29.0468,29.1527,198607.0
2022-10-26 10:00:00,30.28,30.68,30.28,30.65,120328.0,29.1527,29.5378,29.1527,29.5089,120328.0
2022-10-26 10:30:00,30.66,30.68,30.45,30.49,69988.0,29.5185,29.5378,29.3164,29.3549,69988.0
2022-10-26 11:00:00,30.5,30.84,30.5,30.8,53607.0,29.3645,29.6918,29.3645,29.6533,53607.0
2022-10-26 11:30:00,30.8,30.88,30.71,30.84,50863.0,29.6533,29.7304,29.5667,29.6918,50863.0
2022-10-26 12:00:00,30.86,31.06,30.82,31.03,40688.0,29.7111,29.9037,29.6726,29.8748,40688.0
2022-10-26 12:30:00,31.04,31.13,30.82,30.85,50072.0,29.8844,29.9711,29.6726,29.7015,50072.0
2022-10-26 13:00:00,30.84,30.84,30.65,30.65,58122.0,29.6918,29.6918,29.5089,29.5089,58122.0
2022-10-26 13:30:00,30.65,30.8,30.52,30.8,43759.0,29.5089,29.6533,29.3838,29.6533,43759.0
2022-10-26 14:00:00,30.81,30.97,30.81,30.85,22965.0,29.663,29.817,29.663,29.7015,22965.0
2022-10-26 14:30:00,30.83,30.9,30.74,30.78,17374.0,29.6822,29.7496,29.5956,29.6341,17374.0
2022-10-26 15:00:00,30.76,30.78,30.66,30.69,37474.0,29.6148,29.6341,29.5185,29.5474,37474.0
2022-10-26 15:30:00,30.7,30.8,30.69,30.73,226324.0,29.5571,29.6533,29.5474,29.5859,226324.0
2022-10-27 09:30:00,30.86,31.09,30.27,30.48,234603.0,29.7111,29.9325,29.1431,29.3453,234603.0
2022-10-27 10:00:00,30.5,30.83,30.48,30.67,99652.0,29.3645,29.6822,29.3453,29.5282,99652.0
2022-10-27 10:30:00,30.71,30.81,30.45,30.6,72970.0,29.5667,29.663,29.3164,29.4608,72970.0
2022-10-27 11:00:00,30.58,30.8,30.58,30.65,22429.0,29.4415,29.6533,29.4415,29.5089,22429.0
2022-10-27 11:30:00,30.62,30.71,30.39,30.42,56382.0,29.48,29.5667,29.2586,29.2875,56382.0
2022-10-27 12:00:00,30.43,30.49,30.18,30.18,20376.0,29.2971,29.3549,29.0564,29.0564,20376.0
2022-10-27 12:30:00,30.2,30.34,30.18,30.32,20292.0,29.0757,29.2105,29.0564,29.1912,20292.0
2022-10-27 13:00:00,30.36,30.56,30.34,30.53,19334.0,29.2297,29.4223,29.2105,29.3934,19334.0
2022-10-27 13:30:00,30.55,30.56,30.48,30.48,6802.0,29.4126,29.4223,29.3453,29.3453,6802.0
2022-10-27 14:00:00,30.49,30.49,30.39,30.39,10713.0,29.3549,29.3549,29.2586,29.2586,10713.0
2022-10-27 14:30:00,30.39,30.39,30.16,30.17,17039.0,29.2586,29.2586,29.0372,29.0468,17039.0
2022-10-27 15:00:00,30.18,30.23,30.1,30.19,42069.0,29.0564,29.1046,28.9794,29.066,42069.0
2022-10-27 15:30:00,30.18,30.25,30.09,30.11,220739.0,29.0564,29.1238,28.9698,28.989,220739.0
2022-10-28 09:30:00,29.66,29.89,29.42,29.7,178696.0,28.5558,28.7772,28.3247,28.5943,178696.0
2022-10-28 10:00:00,29.7,29.86,29.36,29.56,119171.0,28.5943,28.7483,28.2669,28.4595,119171.0
2022-10-28 10:30:00,29.57,29.61,29.32,29.41,62077.0,28.4691,28.5076,28.2284,28.3151,62077.0
2022-10-28 11:00:00,29.42,29.48,29.21,29.28,44527.0,28.3247,28.3825,28.1225,28.1899,44527.0
2022-10-28 11:30:00,29.28,29.41,29.26,29.35,30827.0,28.1899,28.3151,28.1707,28.2573,30827.0
2022-10-28 12:00:00,29.34,29.5,29.33,29.44,27491.0,28.2477,28.4017,28.2381,28.344,27491.0
2022-10-28 12:30:00,29.45,29.55,29.44,29.51,54087.0,28.3536,28.4499,28.344,28.4114,54087.0
2022-10-28 13:00:00,29.52,29.59,29.51,29.55,15922.0,28.421,28.4884,28.4114,28.4499,15922.0
2022-10-28 13:30:00,29.55,29.55,29.48,29.48,23147.0,28.4499,28.4499,28.3825,28.3825,23147.0
2022-10-28 14:00:00,29.48,29.52,29.43,29.52,23092.0,28.3825,28.421,28.3343,28.421,23092.0
2022-10-28 14:30:00,29.52,29.74,29.5,29.73,22471.0,28.421,28.6328,28.4017,28.6232,22471.0
2022-10-28 15:00:00,29.72,29.77,29.7,29.75,31494.0,28.6135,28.6617,28.5943,28.6424,31494.0
2022-10-28 15:30:00,29.74,29.95,29.71,29.93,149767.0,28.6328,28.835,28.6039,28.8157,149767.0
2022-10-31 09:30:00,29.4,29.68,29.23,29.55,139175.0,28.3055,28.575,28.1418,28.4499,139175.0
2022-10-31 10:00:00,29.54,29.84,29.54,29.73,48229.0,28.4402,28.7291,28.4402,28.6232,48229.0
2022-10-31 10:30:00,29.72,29.9,29.62,29.75,37599.0,28.6135,28.7868,28.5173,28.6424,37599.0
2022-10-31 11:00:00,29.75,29.77,29.6,29.61,59314.0,28.6424,28.6617,28.498,28.5076,59314.0
2022-10-31 11:30:00,29.6,29.7,29.55,29.59,46458.0,28.498,28.5943,28.4499,28.4884,46458.0
2022-10-31 12:00:00,29.6,29.66,29.56,29.56,28656.0,28.498,28.5558,28.4595,28.4595,28656.0
2022-10-31 12:30:00,29.56,29.58,29.42,29.49,30227.0,28.4595,28.4788,28.3247,28.3921,30227.0
2022-10-31 13:00:00,29.49,29.51,29.42,29.5,27882.0,28.3921,28.4114,28.3247,28.4017,27882.0
2022-10-31 13:30:00,29.52,29.55,29.45,29.51,29630.0,28.421,28.4499,28.3536,28.4114,29630.0
2022-10-31 14:00:00,29.52,29.59,29.51,29.57,41808.0,28.421,28.4884,28.4114,28.4691,41808.0
2022-10-31 14:30:00,29.56,29.6,29.49,29.51,30515.0,28.4595,28.498,28.3921,28.4114,30515.0
2022-10-31 15:00:00,29.5,29.56,29.43,29.56,30656.0,28.4017,28.4595,28.3343,28.4595,30656.0
2022-10-31 15:30:00,29.57,29.63,29.45,29.46,186036.0,28.4691,28.5269,28.3536,28.3632,186036.0
2022-11-01 09:30:00,30.39,30.76,30.38,30.6,199986.0,29.2586,29.6148,29.249,29.4608,199986.0
2022-11-01 10:00:00,30.6,30.6,30.22,30.42,147912.0,29.4608,29.4608,29.0949,29.2875,147912.0
2022-11-01 10:30:00,30.43,30.54,30.19,30.24,108192.0,29.2971,29.403,29.066,29.1142,108192.0
2022-11-01 11:00:00,30.26,30.39,30.21,30.39,53815.0,29.1334,29.2586,29.0853,29.2586,53815.0
2022-11-01 11:30:00,30.38,30.44,30.26,30.39,32137.0,29.249,29.3067,29.1334,29.2586,32137.0
2022-11-01 12:00:00,30.4,30.61,30.3,30.32,111191.0,29.2682,29.4704,29.172,29.1912,111191.0
2022-11-01 12:30:00,30.32,30.36,30.25,30.32,36519.0,29.1912,29.2297,29.1238,29.1912,36519.0
2022-11-01 13:00:00,30.33,30.48,30.31,30.45,27060.0,29.2008,29.3453,29.1816,29.3164,27060.0
2022-11-01 13:30:00,30.43,30.43,30.33,30.41,28320.0,29.2971,29.2971,29.2008,29.2779,28320.0
2022-11-01 14:00:00,30.43,30.49,30.37,30.41,25033.0,29.2971,29.3549,29.2393,29.2779,25033.0
2022-11-01 14:30:00,30.41,30.44,30.3,30.4,23189.0,29.2779,29.3067,29.172,29.2682,23189.0
2022-11-01 15:00:00,30.38,30.4,30.26,30.31,30146.0,29.249,29.2682,29.1334,29.1816,30146.0
2022-11-01 15:30:00,30.33,30.4,30.27,30.38,143328.0,29.2008,29.2682,29.1431,29.249,143328.0
2022-11-02 09:30:00,30.5,30.59,30.16,30.16,146666.0,29.3645,29.4512,29.0372,29.0372,146666.0
2022-11-02 10:00:00,30.15,30.26,29.94,29.96,85598.0,29.0275,29.1334,28.8254,28.8446,85598.0
2022-11-02 10:30:00,29.95,29.95,29.82,29.89,68530.0,28.835,28.835,28.7098,28.7772,68530.0
2022-11-02 11:00:00,29.89,29.91,29.76,29.81,111118.0,28.7772,28.7965,28.6521,28.7002,111118.0
2022-11-02 11:30:00,29.8,29.82,29.7,29.72,91251.0,28.6906,28.7098,28.5943,28.6135,91251.0
2022-11-02 12:00:00,29.72,29.75,29.66,29.7,21729.0,28.6135,28.6424,28.5558,28.5943,21729.0
2022-11-02 12:30:00,29.71,29.83,29.69,29.73,27870.0,28.6039,28.7195,28.5847,28.6232,27870.0
2022-11-02 13:00:00,29.73,29.76,29.61,29.64,22253.0,28.6232,28.6521,28.5076,28.5365,22253.0
2022-11-02 13:30:00,29.63,29.7,29.61,29.7,31341.0,28.5269,28.5943,28.5076,28.5943,31341.0
2022-11-02 14:00:00,29.78,30.58,29.69,30.52,129837.0,28.6713,29.4415,28.5847,29.3838,129837.0
2022-11-02 14:30:00,30.51,30.75,29.43,29.59,285834.0,29.3741,29.6052,28.3343,28.4884,285834.0
2022-11-02 15:00:00,29.51,29.75,28.73,28.93,348622.0,28.4114,28.6424,27.6604,27.853,348622.0
2022-11-02 15:30:00,28.88,29.01,28.48,28.51,390653.0,27.8048,27.93,27.4197,27.4486,390653.0
2022-11-03 09:30:00,28.11,28.28,27.85,28.0,254812.0,27.0635,27.2272,26.8132,26.9576,254812.0
2022-11-03 10:00:00,28.03,28.48,27.94,28.45,235888.0,26.9865,27.4197,26.8998,27.3908,235888.0
2022-11-03 10:30:00,28.45,28.82,28.28,28.81,339251.0,27.3908,27.7471,27.2272,27.7374,339251.0
2022-11-03 11:00:00,28.81,28.81,28.44,28.48,127027.0,27.7374,27.7374,27.3812,27.4197,127027.0
2022-11-03 11:30:00,28.48,28.53,28.27,28.31,57010.0,27.4197,27.4678,27.2175,27.256,57010.0
2022-11-03 12:00:00,28.31,28.4,28.24,28.27,39619.0,27.256,27.3427,27.1886,27.2175,39619.0
2022-11-03 12:30:00,28.26,28.3,28.13,28.24,42385.0,27.2079,27.2464,27.0827,27.1886,42385.0
2022-11-03 13:00:00,28.24,28.29,28.16,28.17,43558.0,27.1886,27.2368,27.1116,27.1213,43558.0
2022-11-03 13:30:00,28.17,28.24,28.14,28.18,32353.0,27.1213,27.1886,27.0924,27.1309,32353.0
2022-11-03 14:00:00,28.18,28.27,28.12,28.26,38962.0,27.1309,27.2175,27.0731,27.2079,38962.0
2022-11-03 14:30:00,28.26,28.31,28.21,28.29,92389.0,27.2079,27.256,27.1598,27.2368,92389.0
2022-11-03 15:00:00,28.29,28.34,28.23,28.3,120192.0,27.2368,27.2849,27.179,27.2464,120192.0
2022-11-03 15:30:00,28.3,28.32,28.2,28.24,170717.0,27.2464,27.2657,27.1501,27.1886,170717.0
2022-11-04 09:30:00,29.82,30.28,29.77,30.19,481253.0,28.7098,29.1527,28.6617,29.066,481253.0
2022-11-04 10:00:00,30.2,30.5,30.0,30.45,293066.0,29.0757,29.3645,28.8831,29.3164,293066.0
2022-11-04 10:30:00,30.45,30.66,30.41,30.5,130140.0,29.3164,29.5185,29.2779,29.3645,130140.0
2022-11-04 11:00:00,30.5,30.65,30.45,30.46,141281.0,29.3645,29.5089,29.3164,29.326,141281.0
2022-11-04 11:30:00,30.46,30.57,30.37,30.38,182317.0,29.326,29.4319,29.2393,29.249,182317.0
2022-11-04 12:00:00,30.4,30.5,30.17,30.44,121824.0,29.2682,29.3645,29.0468,29.3067,121824.0
2022-11-04 12:30:00,30.44,30.51,30.36,30.44,50161.0,29.3067,29.3741,29.2297,29.3067,50161.0
2022-11-04 13:00:00,30.43,30.46,30.29,30.43,45741.0,29.2971,29.326,29.1623,29.2971,45741.0
2022-11-04 13:30:00,30.42,30.57,30.41,30.53,41046.0,29.2875,29.4319,29.2779,29.3934,41046.0
2022-11-04 14:00:00,30.54,30.71,30.52,30.7,40315.0,29.403,29.5667,29.3838,29.5571,40315.0
2022-11-04 14:30:00,30.71,30.94,30.71,30.9,101661.0,29.5667,29.7881,29.5667,29.7496,101661.0
2022-11-04 15:00:00,30.91,30.97,30.84,30.91,117488.0,29.7592,29.817,29.6918,29.7592,117488.0
2022-11-04 15:30:00,30.9,31.24,30.86,31.19,454896.0,29.7496,30.077,29.7111,30.0288,454896.0
2022-11-07 09:30:00,31.28,31.58,31.27,31.42,241500.0,30.1155,30.4043,30.1058,30.2503,241500.0
2022-11-07 10:00:00,31.38,31.39,30.85,31.01,93828.0,30.2117,30.2214,29.7015,29.8555,93828.0
2022-11-07 10:30:00,31.02,31.34,30.97,31.28,65315.0,29.8651,30.1732,29.817,30.1155,65315.0
2022-11-07 11:00:00,31.33,31.37,31.17,31.35,31958.0,30.1636,30.2021,30.0096,30.1829,31958.0
2022-11-07 11:30:00,31.37,31.44,31.24,31.4,40993.0,30.2021,30.2695,30.077,30.231,40993.0
2022-11-07 12:00:00,31.42,31.45,31.32,31.39,30958.0,30.2503,30.2791,30.154,30.2214,30958.0
2022-11-07 12:30:00,31.42,31.45,31.3,31.34,18685.0,30.2503,30.2791,30.1347,30.1732,18685.0
2022-11-07 13:00:00,31.35,31.38,31.22,31.27,31852.0,30.1829,30.2117,30.0577,30.1058,31852.0
2022-11-07 13:30:00,31.3,31.32,31.22,31.31,12254.0,30.1347,30.154,30.0577,30.1444,12254.0
2022-11-07 14:00:00,31.32,31.35,31.24,31.29,24417.0,30.154,30.1829,30.077,30.1251,24417.0
2022-11-07 14:30:00,31.31,31.39,31.27,31.31,36488.0,30.1444,30.2214,30.1058,30.1444,36488.0
2022-11-07 15:00:00,31.31,31.41,31.29,31.41,27988.0,30.1444,30.2406,30.1251,30.2406,27988.0
2022-11-07 15:30:00,31.41,31.46,31.35,31.45,108897.0,30.2406,30.2888,30.1829,30.2791,108897.0
2022-11-08 09:30:00,31.49,31.49,31.22,31.39,231635.0,30.3176,30.3176,30.0577,30.2214,231635.0
2022-11-08 10:00:00,31.4,32.7,31.4,32.6,546402.0,30.231,31.4826,30.231,31.3863,546402.0
2022-11-08 10:30:00,32.62,33.3,32.62,33.18,398654.0,31.4056,32.0603,31.4056,31.9447,398654.0
2022-11-08 11:00:00,33.21,33.33,33.12,33.31,211314.0,31.9736,32.0891,31.887,32.0699,211314.0
2022-11-08 11:30:00,33.3,33.3,33.13,33.25,138601.0,32.0603,32.0603,31.8966,32.0121,138601.0
2022-11-08 12:00:00,33.25,33.3,32.94,33.06,102999.0,32.0121,32.0603,31.7137,31.8292,102999.0
2022-11-08 12:30:00,33.05,33.1,32.99,33.1,68908.0,31.8196,31.8677,31.7618,31.8677,68908.0
2022-11-08 13:00:00,33.1,33.15,32.72,32.79,112041.0,31.8677,31.9158,31.5019,31.5693,112041.0
2022-11-08 13:30:00,32.75,32.9,32.65,32.8,177822.0,31.5307,31.6752,31.4345,31.5789,177822.0
2022-11-08 14:00:00,32.79,32.88,32.36,32.36,123117.0,31.5693,31.6559,31.1553,31.1553,123117.0
2022-11-08 14:30:00,32.36,32.72,32.32,32.64,87375.0,31.1553,31.5019,31.1167,31.4248,87375.0
2022-11-08 15:00:00,32.63,32.8,32.62,32.77,84454.0,31.4152,31.5789,31.4056,31.55,84454.0
2022-11-08 15:30:00,32.77,33.01,32.77,32.81,298906.0,31.55,31.7811,31.55,31.5885,298906.0
2022-11-09 09:30:00,32.72,33.0,32.43,32.55,270551.0,31.5019,31.7714,31.2227,31.3382,270551.0
2022-11-09 10:00:00,32.54,33.15,32.54,32.64,163042.0,31.3286,31.9158,31.3286,31.4248,163042.0
2022-11-09 10:30:00,32.65,32.73,32.26,32.31,178073.0,31.4345,31.5115,31.059,31.1071,178073.0
2022-11-09 11:00:00,32.32,32.51,32.29,32.45,72893.0,31.1167,31.2997,31.0879,31.2419,72893.0
2022-11-09 11:30:00,32.43,32.51,32.4,32.42,64935.0,31.2227,31.2997,31.1938,31.213,64935.0
2022-11-09 12:00:00,32.41,32.48,32.24,32.28,37415.0,31.2034,31.2708,31.0397,31.0782,37415.0
2022-11-09 12:30:00,32.3,32.4,32.23,32.32,33873.0,31.0975,31.1938,31.0301,31.1167,33873.0
2022-11-09 13:00:00,32.33,32.34,32.12,32.14,79264.0,31.1264,31.136,30.9242,30.9435,79264.0
2022-11-09 13:30:00,32.12,32.12,31.85,31.97,60153.0,30.9242,30.9242,30.6642,30.7798,60153.0
2022-11-09 14:00:00,31.95,32.0,31.86,31.96,53557.0,30.7605,30.8087,30.6739,30.7702,53557.0
2022-11-09 14:30:00,31.93,31.93,31.76,31.87,40827.0,30.7413,30.7413,30.5776,30.6835,40827.0
2022-11-09 15:00:00,31.88,32.01,31.87,31.93,54599.0,30.6931,30.8183,30.6835,30.7413,54599.0
2022-11-09 15:30:00,31.93,32.0,31.79,31.85,196343.0,30.7413,30.8087,30.6065,30.6642,196343.0
2022-11-10 09:30:00,33.86,34.22,33.32,33.83,325893.0,32.5994,32.946,32.0795,32.5705,325893.0
2022-11-10 10:00:00,33.86,34.33,33.8,34.24,210775.0,32.5994,33.0519,32.5416,32.9653,210775.0
2022-11-10 10:30:00,34.26,34.26,34.03,34.21,87833.0,32.9845,32.9845,32.7631,32.9364,87833.0
2022-11-10 11:00:00,34.2,34.24,33.85,34.0,95017.0,32.9268,32.9653,32.5898,32.7342,95017.0
2022-11-10 11:30:00,34.0,34.27,34.0,34.22,78639.0,32.7342,32.9942,32.7342,32.946,78639.0
2022-11-10 12:00:00,34.22,34.22,34.02,34.08,84094.0,32.946,32.946,32.7535,32.8112,84094.0
2022-11-10 12:30:00,34.08,34.12,33.97,34.07,81446.0,32.8112,32.8497,32.7053,32.8016,81446.0
2022-11-10 13:00:00,34.09,34.48,34.09,34.48,71773.0,32.8209,33.1963,32.8209,33.1963,71773.0
2022-11-10 13:30:00,34.49,34.5,34.27,34.28,78719.0,33.206,33.2156,32.9942,33.0038,78719.0
2022-11-10 14:00:00,34.28,34.45,34.26,34.38,54689.0,33.0038,33.1675,32.9845,33.1001,54689.0
2022-11-10 14:30:00,34.38,34.44,34.34,34.4,95931.0,33.1001,33.1578,33.0615,33.1193,95931.0
2022-11-10 15:00:00,34.4,34.58,34.3,34.58,82600.0,33.1193,33.2926,33.023,33.2926,82600.0
2022-11-10 15:30:00,34.58,34.74,34.51,34.54,421259.0,33.2926,33.4467,33.2252,33.2541,421259.0
2022-11-11 09:30:00,34.52,34.55,34.12,34.55,255322.0,33.2348,33.2637,32.8497,33.2637,255322.0
2022-11-11 10:00:00,34.5,34.66,34.3,34.64,190672.0,33.2156,33.3696,33.023,33.3504,190672.0
2022-11-11 10:30:00,34.64,34.7,34.21,34.41,83554.0,33.3504,33.4081,32.9364,33.1289,83554.0
2022-11-11 11:00:00,34.42,34.44,34.21,34.27,59319.0,33.1386,33.1578,32.9364,32.9942,59319.0
2022-11-11 11:30:00,34.27,34.48,34.22,34.46,40771.0,32.9942,33.1963,32.946,33.1771,40771.0
2022-11-11 12:00:00,34.46,34.67,34.4,34.64,34206.0,33.1771,33.3793,33.1193,33.3504,34206.0
2022-11-11 12:30:00,34.64,34.69,34.57,34.63,34893.0,33.3504,33.3985,33.283,33.3407,34893.0
2022-11-11 13:00:00,34.66,34.74,34.62,34.73,38437.0,33.3696,33.4467,33.3311,33.437,38437.0
2022-11-11 13:30:00,34.74,34.74,34.55,34.6,81576.0,33.4467,33.4467,33.2637,33.3119,81576.0
2022-11-11 14:00:00,34.6,34.71,34.49,34.71,37181.0,33.3119,33.4178,33.206,33.4178,37181.0
2022-11-11 14:30:00,34.7,34.87,34.7,34.87,38425.0,33.4081,33.5718,33.4081,33.5718,38425.0
2022-11-11 15:00:00,34.87,34.87,34.58,34.68,105361.0,33.5718,33.5718,33.2926,33.3889,105361.0
2022-11-11 15:30:00,34.67,34.77,34.59,34.69,276173.0,33.3793,33.4755,33.3022,33.3985,276173.0
2022-11-14 09:30:00,34.47,34.77,34.41,34.68,182085.0,33.1867,33.4755,33.1289,33.3889,182085.0
2022-11-14 10:00:00,34.67,34.91,34.65,34.71,154169.0,33.3793,33.6103,33.36,33.4178,154169.0
2022-11-14 10:30:00,34.68,34.74,34.48,34.74,98628.0,33.3889,33.4467,33.1963,33.4467,98628.0
2022-11-14 11:00:00,34.75,34.76,34.24,34.29,117848.0,33.4563,33.4659,32.9653,33.0134,117848.0
2022-11-14 11:30:00,34.28,34.5,34.25,34.44,74494.0,33.0038,33.2156,32.9749,33.1578,74494.0
2022-11-14 12:00:00,34.48,34.68,34.48,34.66,77341.0,33.1963,33.3889,33.1963,33.3696,77341.0
2022-11-14 12:30:00,34.65,34.73,34.52,34.58,41921.0,33.36,33.437,33.2348,33.2926,41921.0
2022-11-14 13:00:00,34.58,34.83,34.53,34.82,76004.0,33.2926,33.5333,33.2445,33.5237,76004.0
2022-11-14 13:30:00,34.81,34.9,34.79,34.9,39310.0,33.514,33.6007,33.4948,33.6007,39310.0
2022-11-14 14:00:00,34.89,34.93,34.84,34.89,33082.0,33.5911,33.6296,33.5429,33.5911,33082.0
2022-11-14 14:30:00,34.9,34.98,34.86,34.95,35787.0,33.6007,33.6777,33.5622,33.6488,35787.0
2022-11-14 15:00:00,34.95,35.01,34.79,34.88,47198.0,33.6488,33.7066,33.4948,33.5814,47198.0
2022-11-14 15:30:00,34.86,34.95,34.66,34.68,191307.0,33.5622,33.6488,33.3696,33.3889,191307.0
2022-11-15 09:30:00,35.13,35.15,34.57,34.65,191472.0,33.8221,33.8414,33.283,33.36,191472.0
2022-11-15 10:00:00,34.66,34.73,34.48,34.59,163057.0,33.3696,33.437,33.1963,33.3022,163057.0
2022-11-15 10:30:00,34.58,34.79,34.29,34.36,142409.0,33.2926,33.4948,33.0134,33.0808,142409.0
2022-11-15 11:00:00,34.35,34.47,34.13,34.14,136290.0,33.0712,33.1867,32.8594,32.869,136290.0
2022-11-15 11:30:00,34.16,34.24,33.97,33.98,127099.0,32.8882,32.9653,32.7053,32.7149,127099.0
2022-11-15 12:00:00,33.99,34.02,33.86,33.91,118883.0,32.7246,32.7535,32.5994,32.6476,118883.0
2022-11-15 12:30:00,33.91,34.2,33.87,34.2,101228.0,32.6476,32.9268,32.609,32.9268,101228.0
2022-11-15 13:00:00,34.21,34.26,33.94,34.08,104814.0,32.9364,32.9845,32.6764,32.8112,104814.0
2022-11-15 13:30:00,34.06,34.46,33.97,34.36,229510.0,32.792,33.1771,32.7053,33.0808,229510.0
2022-11-15 14:00:00,34.35,34.41,34.08,34.19,105501.0,33.0712,33.1289,32.8112,32.9171,105501.0
2022-11-15 14:30:00,34.21,34.35,34.11,34.32,63362.0,32.9364,33.0712,32.8401,33.0423,63362.0
2022-11-15 15:00:00,34.31,34.37,34.18,34.26,48137.0,33.0327,33.0904,32.9075,32.9845,48137.0
2022-11-15 15:30:00,34.25,34.34,34.08,34.15,293169.0,32.9749,33.0615,32.8112,32.8786,293169.0
2022-11-16 09:30:00,33.93,34.04,33.67,33.73,127054.0,32.6668,32.7727,32.4165,32.4743,127054.0
2022-11-16 10:00:00,33.72,33.95,33.69,33.95,55002.0,32.4646,32.6861,32.4357,32.6861,55002.0
2022-11-16 10:30:00,33.93,34.19,33.89,34.16,49913.0,32.6668,32.9171,32.6283,32.8882,49913.0
2022-11-16 11:00:00,34.19,34.22,33.98,34.02,31756.0,32.9171,32.946,32.7149,32.7535,31756.0
2022-11-16 11:30:00,34.02,34.06,33.86,33.86,46408.0,32.7535,32.792,32.5994,32.5994,46408.0
2022-11-16 12:00:00,33.84,33.85,33.75,33.83,39259.0,32.5802,32.5898,32.4935,32.5705,39259.0
2022-11-16 12:30:00,33.83,34.0,33.82,33.92,18628.0,32.5705,32.7342,32.5609,32.6572,18628.0
2022-11-16 13:00:00,33.92,33.95,33.79,33.8,21747.0,32.6572,32.6861,32.532,32.5416,21747.0
2022-11-16 13:30:00,33.82,33.85,33.74,33.81,30556.0,32.5609,32.5898,32.4839,32.5513,30556.0
2022-11-16 14:00:00,33.81,33.88,33.78,33.84,12921.0,32.5513,32.6187,32.5224,32.5802,12921.0
2022-11-16 14:30:00,33.84,33.9,33.77,33.85,24891.0,32.5802,32.6379,32.5128,32.5898,24891.0
2022-11-16 15:00:00,33.82,33.88,33.7,33.78,39649.0,32.5609,32.6187,32.4454,32.5224,39649.0
2022-11-16 15:30:00,33.79,33.8,33.66,33.7,141154.0,32.532,32.5416,32.4069,32.4454,141154.0
2022-11-17 09:30:00,33.13,33.21,32.85,33.06,124534.0,31.8966,31.9736,31.627,31.8292,124534.0
2022-11-17 10:00:00,33.06,33.43,33.05,33.41,68696.0,31.8292,32.1854,31.8196,32.1662,68696.0
2022-11-17 10:30:00,33.41,33.41,32.98,33.14,48283.0,32.1662,32.1662,31.7522,31.9062,48283.0
2022-11-17 11:00:00,33.14,33.15,33.02,33.04,31885.0,31.9062,31.9158,31.7907,31.8099,31885.0
2022-11-17 11:30:00,33.04,33.06,32.86,33.02,56343.0,31.8099,31.8292,31.6366,31.7907,56343.0
2022-11-17 12:00:00,33.03,33.17,33.02,33.09,42701.0,31.8003,31.9351,31.7907,31.8581,42701.0
2022-11-17 12:30:00,33.09,33.3,33.04,33.28,27299.0,31.8581,32.0603,31.8099,32.041,27299.0
2022-11-17 13:00:00,33.28,33.3,33.2,33.22,13421.0,32.041,32.0603,31.964,31.9832,13421.0
2022-11-17 13:30:00,33.2,33.34,33.19,33.26,29687.0,31.964,32.0988,31.9544,32.0218,29687.0
2022-11-17 14:00:00,33.26,33.33,33.15,33.21,26421.0,32.0218,32.0891,31.9158,31.9736,26421.0
2022-11-17 14:30:00,33.21,33.23,33.11,33.21,21060.0,31.9736,31.9929,31.8773,31.9736,21060.0
2022-11-17 15:00:00,33.21,33.24,33.09,33.13,41291.0,31.9736,32.0025,31.8581,31.8966,41291.0
2022-11-17 15:30:00,33.13,33.34,33.12,33.27,243654.0,31.8966,32.0988,31.887,32.0314,243654.0
2022-11-18 09:30:00,33.19,33.48,33.06,33.42,103151.0,31.9544,32.2336,31.8292,32.1758,103151.0
2022-11-18 10:00:00,33.44,33.52,33.29,33.51,24757.0,32.1951,32.2721,32.0506,32.2624,24757.0
2022-11-18 10:30:00,33.47,33.73,33.45,33.63,42909.0,32.2239,32.4743,32.2047,32.378,42909.0
2022-11-18 11:00:00,33.63,33.66,33.52,33.54,44175.0,32.378,32.4069,32.2721,32.2913,44175.0
2022-11-18 11:30:00,33.54,33.54,33.2,33.32,36730.0,32.2913,32.2913,31.964,32.0795,36730.0
2022-11-18 12:00:00,33.31,33.35,33.09,33.21,31940.0,32.0699,32.1084,31.8581,31.9736,31940.0
2022-11-18 12:30:00,33.22,33.28,33.19,33.27,21683.0,31.9832,32.041,31.9544,32.0314,21683.0
2022-11-18 13:00:00,33.26,33.38,33.23,33.38,36453.0,32.0218,32.1373,31.9929,32.1373,36453.0
2022-11-18 13:30:00,33.37,33.37,33.13,33.18,22954.0,32.1277,32.1277,31.8966,31.9447,22954.0
2022-11-18 14:00:00,33.18,33.27,33.15,33.25,18157.0,31.9447,32.0314,31.9158,32.0121,18157.0
2022-11-18 14:30:00,33.23,33.35,33.15,33.35,30085.0,31.9929,32.1084,31.9158,32.1084,30085.0
2022-11-18 15:00:00,33.34,33.54,33.33,33.54,51059.0,32.0988,32.2913,32.0891,32.2913,51059.0
2022-11-18 15:30:00,33.53,33.64,33.49,33.6,144851.0,32.2817,32.3876,32.2432,32.3491,144851.0
2022-11-21 09:30:00,33.39,33.48,33.1,33.32,107266.0,32.1469,32.2336,31.8677,32.0795,107266.0
2022-11-21 10:00:00,33.32,33.37,33.12,33.18,61712.0,32.0795,32.1277,31.887,31.9447,61712.0
2022-11-21 10:30:00,33.17,33.24,33.06,33.08,45478.0,31.9351,32.0025,31.8292,31.8485,45478.0
2022-11-21 11:00:00,33.07,33.08,32.92,32.94,46673.0,31.8388,31.8485,31.6944,31.7137,46673.0
2022-11-21 11:30:00,32.96,32.96,32.77,32.81,64316.0,31.7329,31.7329,31.55,31.5885,64316.0
2022-11-21 12:00:00,32.81,33.11,32.81,33.02,37536.0,31.5885,31.8773,31.5885,31.7907,37536.0
2022-11-21 12:30:00,33.04,33.16,33.04,33.15,44114.0,31.8099,31.9255,31.8099,31.9158,44114.0
2022-11-21 13:00:00,33.16,33.29,33.15,33.21,42356.0,31.9255,32.0506,31.9158,31.9736,42356.0
2022-11-21 13:30:00,33.2,33.26,33.11,33.13,25250.0,31.964,32.0218,31.8773,31.8966,25250.0
2022-11-21 14:00:00,33.14,33.23,33.11,33.19,30443.0,31.9062,31.9929,31.8773,31.9544,30443.0
2022-11-21 14:30:00,33.19,33.31,33.18,33.25,30127.0,31.9544,32.0699,31.9447,32.0121,30127.0
2022-11-21 15:00:00,33.26,33.43,33.26,33.29,54998.0,32.0218,32.1854,32.0218,32.0506,54998.0
2022-11-21 15:30:00,33.28,33.44,33.28,33.43,115740.0,32.041,32.1951,32.041,32.1854,115740.0
2022-11-22 09:30:00,33.62,34.62,33.62,34.55,204704.0,32.3684,33.3311,32.3684,33.2637,204704.0
2022-11-22 10:00:00,34.53,34.86,34.43,34.83,88546.0,33.2445,33.5622,33.1482,33.5333,88546.0
2022-11-22 10:30:00,34.87,34.9,34.73,34.79,71117.0,33.5718,33.6007,33.437,33.4948,71117.0
2022-11-22 11:00:00,34.79,34.79,34.58,34.67,73530.0,33.4948,33.4948,33.2926,33.3793,73530.0
2022-11-22 11:30:00,34.63,34.8,34.58,34.8,74467.0,33.3407,33.5044,33.2926,33.5044,74467.0
2022-11-22 12:00:00,34.8,34.82,34.61,34.64,34513.0,33.5044,33.5237,33.3215,33.3504,34513.0
2022-11-22 12:30:00,34.63,34.87,34.63,34.87,29453.0,33.3407,33.5718,33.3407,33.5718,29453.0
2022-11-22 13:00:00,34.85,34.93,34.78,34.89,29408.0,33.5526,33.6296,33.4852,33.5911,29408.0
2022-11-22 13:30:00,34.9,34.91,34.76,34.81,28573.0,33.6007,33.6103,33.4659,33.514,28573.0
2022-11-22 14:00:00,34.82,34.82,34.72,34.72,20230.0,33.5237,33.5237,33.4274,33.4274,20230.0
2022-11-22 14:30:00,34.73,34.8,34.7,34.79,53295.0,33.437,33.5044,33.4081,33.4948,53295.0
2022-11-22 15:00:00,34.79,34.86,34.77,34.84,46787.0,33.4948,33.5622,33.4755,33.5429,46787.0
2022-11-22 15:30:00,34.85,35.01,34.85,34.99,350628.0,33.5526,33.7066,33.5526,33.6873,350628.0
2022-11-23 09:30:00,34.93,35.16,34.6,34.98,170070.0,33.6296,33.851,33.3119,33.6777,170070.0
2022-11-23 10:00:00,34.97,35.03,34.65,34.74,58915.0,33.6681,33.7259,33.36,33.4467,58915.0
2022-11-23 10:30:00,34.73,34.93,34.66,34.88,38589.0,33.437,33.6296,33.3696,33.5814,38589.0
2022-11-23 11:00:00,34.86,34.93,34.75,34.91,29105.0,33.5622,33.6296,33.4563,33.6103,29105.0
2022-11-23 11:30:00,34.92,34.98,34.74,34.82,46305.0,33.62,33.6777,33.4467,33.5237,46305.0
2022-11-23 12:00:00,34.83,34.91,34.77,34.81,9022.0,33.5333,33.6103,33.4755,33.514,9022.0
2022-11-23 12:30:00,34.78,34.93,34.77,34.9,11892.0,33.4852,33.6296,33.4755,33.6007,11892.0
2022-11-23 13:00:00,34.89,35.06,34.89,35.06,13212.0,33.5911,33.7547,33.5911,33.7547,13212.0
2022-11-23 13:30:00,35.08,35.14,34.96,34.97,23966.0,33.774,33.8318,33.6585,33.6681,23966.0
2022-11-23 14:00:00,35.02,35.51,34.98,35.43,104231.0,33.7162,34.188,33.6777,34.111,104231.0
2022-11-23 14:30:00,35.47,35.57,35.29,35.52,41358.0,34.1495,34.2458,33.9762,34.1976,41358.0
2022-11-23 15:00:00,35.51,35.68,35.44,35.67,74376.0,34.188,34.3517,34.1206,34.342,74376.0
2022-11-23 15:30:00,35.67,35.8,35.65,35.68,181684.0,34.342,34.4672,34.3228,34.3517,181684.0
2022-11-25 09:30:00,35.5,35.54,35.33,35.41,102106.0,34.1784,34.2169,34.0147,34.0917,102106.0
2022-11-25 10:00:00,35.44,35.44,35.07,35.15,49526.0,34.1206,34.1206,33.7644,33.8414,49526.0
2022-11-25 10:30:00,35.14,35.3,35.06,35.26,25431.0,33.8318,33.9858,33.7547,33.9473,25431.0
2022-11-25 11:00:00,35.26,35.36,35.24,35.27,13617.0,33.9473,34.0436,33.928,33.9569,13617.0
2022-11-25 11:30:00,35.27,35.4,35.26,35.33,19781.0,33.9569,34.0821,33.9473,34.0147,19781.0
2022-11-25 12:00:00,35.31,35.44,35.25,35.36,30535.0,33.9954,34.1206,33.9377,34.0436,30535.0
2022-11-25 12:30:00,35.36,35.37,35.2,35.24,158354.0,34.0436,34.0532,33.8895,33.928,158354.0
2022-11-28 09:30:00,34.95,34.95,34.45,34.56,140445.0,33.6488,33.6488,33.1675,33.2734,140445.0
2022-11-28 10:00:00,34.53,34.83,34.48,34.72,41675.0,33.2445,33.5333,33.1963,33.4274,41675.0
2022-11-28 10:30:00,34.71,34.71,34.3,34.34,67776.0,33.4178,33.4178,33.023,33.0615,67776.0
2022-11-28 11:00:00,34.36,34.41,34.0,34.17,70300.0,33.0808,33.1289,32.7342,32.8979,70300.0
2022-11-28 11:30:00,34.19,34.19,33.95,34.01,49613.0,32.9171,32.9171,32.6861,32.7438,49613.0
2022-11-28 12:00:00,34.01,34.14,33.93,33.99,57110.0,32.7438,32.869,32.6668,32.7246,57110.0
2022-11-28 12:30:00,33.98,34.1,33.91,33.93,28837.0,32.7149,32.8305,32.6476,32.6668,28837.0
2022-11-28 13:00:00,33.92,34.0,33.88,33.88,31011.0,32.6572,32.7342,32.6187,32.6187,31011.0
2022-11-28 13:30:00,33.89,33.91,33.77,33.78,72007.0,32.6283,32.6476,32.5128,32.5224,72007.0
2022-11-28 14:00:00,33.78,33.78,33.58,33.59,55199.0,32.5224,32.5224,32.3298,32.3395,55199.0
2022-11-28 14:30:00,33.58,33.6,33.5,33.51,61744.0,32.3298,32.3491,32.2528,32.2624,61744.0
2022-11-28 15:00:00,33.52,33.53,33.34,33.45,68584.0,32.2721,32.2817,32.0988,32.2047,68584.0
2022-11-28 15:30:00,33.45,33.63,33.41,33.46,233222.0,32.2047,32.378,32.1662,32.2143,233222.0
2022-11-29 09:30:00,33.92,34.35,33.92,34.23,139440.0,32.6572,33.0712,32.6572,32.9556,139440.0
2022-11-29 10:00:00,34.22,34.69,34.17,34.67,95792.0,32.946,33.3985,32.8979,33.3793,95792.0
2022-11-29 10:30:00,34.68,34.74,34.38,34.38,72930.0,33.3889,33.4467,33.1001,33.1001,72930.0
2022-11-29 11:00:00,34.39,34.46,34.1,34.13,50561.0,33.1097,33.1771,32.8305,32.8594,50561.0
2022-11-29 11:30:00,34.14,34.29,34.1,34.21,37297.0,32.869,33.0134,32.8305,32.9364,37297.0
2022-11-29 12:00:00,34.2,34.28,34.13,34.26,23270.0,32.9268,33.0038,32.8594,32.9845,23270.0
2022-11-29 12:30:00,34.27,34.39,34.25,34.33,15775.0,32.9942,33.1097,32.9749,33.0519,15775.0
2022-11-29 13:00:00,34.32,34.39,34.23,34.23,17950.0,33.0423,33.1097,32.9556,32.9556,17950.0
2022-11-29 13:30:00,34.24,34.39,34.23,34.38,28349.0,32.9653,33.1097,32.9556,33.1001,28349.0
2022-11-29 14:00:00,34.38,34.57,34.36,34.53,38714.0,33.1001,33.283,33.0808,33.2445,38714.0
2022-11-29 14:30:00,34.52,34.56,34.45,34.56,28030.0,33.2348,33.2734,33.1675,33.2734,28030.0
2022-11-29 15:00:00,34.56,34.58,34.45,34.48,36989.0,33.2734,33.2926,33.1675,33.1963,36989.0
2022-11-29 15:30:00,34.48,34.54,34.43,34.44,167000.0,33.1963,33.2541,33.1482,33.1578,167000.0
2022-11-30 09:30:00,34.93,35.45,34.88,34.93,438589.0,33.6296,34.1302,33.5814,33.6296,438589.0
2022-11-30 10:00:00,34.94,34.94,34.48,34.5,91385.0,33.6392,33.6392,33.1963,33.2156,91385.0
2022-11-30 10:30:00,34.52,34.59,34.34,34.57,33053.0,33.2348,33.3022,33.0615,33.283,33053.0
2022-11-30 11:00:00,34.58,34.83,34.51,34.78,29510.0,33.2926,33.5333,33.2252,33.4852,29510.0
2022-11-30 11:30:00,34.82,34.87,34.67,34.69,23802.0,33.5237,33.5718,33.3793,33.3985,23802.0
2022-11-30 12:00:00,34.7,34.7,34.47,34.66,10648.0,33.4081,33.4081,33.1867,33.3696,10648.0
2022-11-30 12:30:00,34.66,34.72,34.53,34.66,16483.0,33.3696,33.4274,33.2445,33.3696,16483.0
2022-11-30 13:00:00,34.66,34.69,34.43,34.47,22869.0,33.3696,33.3985,33.1482,33.1867,22869.0
2022-11-30 13:30:00,34.47,35.32,34.41,35.29,91522.0,33.1867,34.0051,33.1289,33.9762,91522.0
2022-11-30 14:00:00,35.31,35.65,35.31,35.47,102845.0,33.9954,34.3228,33.9954,34.1495,102845.0
2022-11-30 14:30:00,35.46,35.7,35.39,35.69,82511.0,34.1398,34.3709,34.0725,34.3613,82511.0
2022-11-30 15:00:00,35.68,35.88,35.63,35.85,134016.0,34.3517,34.5442,34.3035,34.5153,134016.0
2022-11-30 15:30:00,35.86,35.95,35.65,35.69,447190.0,34.525,34.6116,34.3228,34.3613,447190.0
2022-12-01 09:30:00,36.64,37.26,36.57,37.15,212495.0,35.2759,35.8728,35.2085,35.7669,212495.0
2022-12-01 10:00:00,37.2,37.3,36.29,36.37,139389.0,35.8151,35.9113,34.9389,35.016,139389.0
2022-12-01 10:30:00,36.38,36.77,36.22,36.75,59896.0,35.0256,35.4011,34.8716,35.3818,59896.0
2022-12-01 11:00:00,36.75,36.99,36.75,36.96,64276.0,35.3818,35.6129,35.3818,35.584,64276.0
2022-12-01 11:30:00,36.97,37.08,36.91,37.07,46770.0,35.5936,35.6995,35.5359,35.6899,46770.0
2022-12-01 12:00:00,37.07,37.08,36.85,37.08,22661.0,35.6899,35.6995,35.4781,35.6995,22661.0
2022-12-01 12:30:00,37.09,37.1,36.97,37.01,41104.0,35.7092,35.7188,35.5936,35.6321,41104.0
2022-12-01 13:00:00,37.02,37.11,36.9,36.95,48938.0,35.6418,35.7284,35.5262,35.5744,48938.0
2022-12-01 13:30:00,36.98,37.11,36.94,37.04,31765.0,35.6033,35.7284,35.5648,35.661,31765.0
2022-12-01 14:00:00,37.03,37.14,36.99,37.03,41331.0,35.6514,35.7573,35.6129,35.6514,41331.0
2022-12-01 14:30:00,37.02,37.11,36.97,37.08,27541.0,35.6418,35.7284,35.5936,35.6995,27541.0
2022-12-01 15:00:00,37.08,37.08,36.91,36.99,77048.0,35.6995,35.6995,35.5359,35.6129,77048.0
2022-12-01 15:30:00,36.99,37.18,36.99,37.13,212497.0,35.6129,35.7958,35.6129,35.7477,212497.0
2022-12-02 09:30:00,36.36,36.65,36.11,36.59,170662.0,35.0063,35.2855,34.7657,35.2278,170662.0
2022-12-02 10:00:00,36.6,36.82,36.49,36.53,41522.0,35.2374,35.4492,35.1315,35.17,41522.0
2022-12-02 10:30:00,36.53,36.85,36.5,36.76,39224.0,35.17,35.4781,35.1411,35.3915,39224.0
2022-12-02 11:00:00,36.78,37.05,36.73,37.05,46741.0,35.4107,35.6707,35.3626,35.6707,46741.0
2022-12-02 11:30:00,37.03,37.32,37.03,37.2,38177.0,35.6514,35.9306,35.6514,35.8151,38177.0
2022-12-02 12:00:00,37.21,37.37,37.19,37.32,33784.0,35.8247,35.9787,35.8054,35.9306,33784.0
2022-12-02 12:30:00,37.3,37.34,37.15,37.17,25630.0,35.9113,35.9499,35.7669,35.7862,25630.0
2022-12-02 13:00:00,37.16,37.29,37.12,37.24,26357.0,35.7766,35.9017,35.738,35.8536,26357.0
2022-12-02 13:30:00,37.23,37.26,37.11,37.15,13237.0,35.844,35.8728,35.7284,35.7669,13237.0
2022-12-02 14:00:00,37.16,37.25,37.04,37.23,16890.0,35.7766,35.8632,35.661,35.844,16890.0
2022-12-02 14:30:00,37.21,37.39,37.21,37.37,23410.0,35.8247,35.998,35.8247,35.9787,23410.0
2022-12-02 15:00:00,37.38,37.41,37.27,37.3,45814.0,35.9884,36.0173,35.8825,35.9113,45814.0
2022-12-02 15:30:00,37.31,37.38,37.21,37.23,226749.0,35.921,35.9884,35.8247,35.844,226749.0
2022-12-05 09:30:00,36.65,36.75,36.33,36.34,171073.0,35.2855,35.3818,34.9775,34.9871,171073.0
2022-12-05 10:00:00,36.33,36.33,36.04,36.14,127825.0,34.9775,34.9775,34.6983,34.7945,127825.0
2022-12-05 10:30:00,36.15,36.49,36.05,36.39,72268.0,34.8042,35.1315,34.7079,35.0352,72268.0
2022-12-05 11:00:00,36.4,36.4,36.04,36.14,92299.0,35.0449,35.0449,34.6983,34.7945,92299.0
2022-12-05 11:30:00,36.13,36.13,35.85,35.86,66357.0,34.7849,34.7849,34.5153,34.525,66357.0
2022-12-05 12:00:00,35.86,35.94,35.74,35.88,90185.0,34.525,34.602,34.4094,34.5442,90185.0
2022-12-05 12:30:00,35.87,35.89,35.8,35.81,40452.0,34.5346,34.5538,34.4672,34.4768,40452.0
2022-12-05 13:00:00,35.81,35.83,35.68,35.73,68986.0,34.4768,34.4961,34.3517,34.3998,68986.0
2022-12-05 13:30:00,35.73,35.77,35.55,35.55,42381.0,34.3998,34.4383,34.2265,34.2265,42381.0
2022-12-05 14:00:00,35.54,35.64,35.52,35.53,47580.0,34.2169,34.3131,34.1976,34.2072,47580.0
2022-12-05 14:30:00,35.53,35.53,35.36,35.45,65150.0,34.2072,34.2072,34.0436,34.1302,65150.0
2022-12-05 15:00:00,35.45,35.48,35.37,35.38,63876.0,34.1302,34.1591,34.0532,34.0628,63876.0
2022-12-05 15:30:00,35.39,35.47,35.28,35.38,306901.0,34.0725,34.1495,33.9666,34.0628,306901.0
2022-12-06 09:30:00,35.8,36.1,35.6,35.66,110616.0,34.4672,34.756,34.2746,34.3324,110616.0
2022-12-06 10:00:00,35.62,35.67,35.39,35.5,91189.0,34.2939,34.342,34.0725,34.1784,91189.0
2022-12-06 10:30:00,35.5,35.55,35.34,35.36,89653.0,34.1784,34.2265,34.0243,34.0436,89653.0
2022-12-06 11:00:00,35.4,35.71,35.36,35.71,50991.0,34.0821,34.3805,34.0436,34.3805,50991.0
2022-12-06 11:30:00,35.71,35.87,35.48,35.52,46299.0,34.3805,34.5346,34.1591,34.1976,46299.0
2022-12-06 12:00:00,35.51,35.55,35.42,35.46,25875.0,34.188,34.2265,34.1013,34.1398,25875.0
2022-12-06 12:30:00,35.44,35.52,35.33,35.35,25934.0,34.1206,34.1976,34.0147,34.0339,25934.0
2022-12-06 13:00:00,35.34,35.34,35.18,35.21,37557.0,34.0243,34.0243,33.8703,33.8992,37557.0
2022-12-06 13:30:00,35.18,35.26,35.13,35.2,38145.0,33.8703,33.9473,33.8221,33.8895,38145.0
2022-12-06 14:00:00,35.21,35.27,35.09,35.21,54302.0,33.8992,33.9569,33.7836,33.8992,54302.0
2022-12-06 14:30:00,35.22,35.29,35.14,35.2,63113.0,33.9088,33.9762,33.8318,33.8895,63113.0
2022-12-06 15:00:00,35.2,35.3,35.16,35.17,33752.0,33.8895,33.9858,33.851,33.8606,33752.0
2022-12-06 15:30:00,35.16,35.29,35.15,35.15,106022.0,33.851,33.9762,33.8414,33.8414,106022.0
2022-12-07 09:30:00,35.49,36.33,35.49,36.11,120014.0,34.1687,34.9775,34.1687,34.7657,120014.0
2022-12-07 10:00:00,36.09,36.39,35.93,36.21,132017.0,34.7464,35.0352,34.5924,34.8619,132017.0
2022-12-07 10:30:00,36.21,36.25,35.93,36.17,47366.0,34.8619,34.9004,34.5924,34.8234,47366.0
2022-12-07 11:00:00,36.13,36.13,35.7,35.8,53066.0,34.7849,34.7849,34.3709,34.4672,53066.0
2022-12-07 11:30:00,35.77,36.08,35.75,36.07,42258.0,34.4383,34.7368,34.4191,34.7271,42258.0
2022-12-07 12:00:00,36.08,36.08,35.92,35.94,53148.0,34.7368,34.7368,34.5827,34.602,53148.0
2022-12-07 12:30:00,35.94,35.94,35.85,35.94,23926.0,34.602,34.602,34.5153,34.602,23926.0
2022-12-07 13:00:00,35.91,36.13,35.91,36.07,35686.0,34.5731,34.7849,34.5731,34.7271,35686.0
2022-12-07 13:30:00,36.06,36.28,36.05,36.16,30143.0,34.7175,34.9293,34.7079,34.8138,30143.0
2022-12-07 14:00:00,36.16,36.23,36.01,36.13,61577.0,34.8138,34.8812,34.6694,34.7849,61577.0
2022-12-07 14:30:00,36.12,36.34,36.12,36.27,26016.0,34.7753,34.9871,34.7753,34.9197,26016.0
2022-12-07 15:00:00,36.26,36.34,36.16,36.24,53739.0,34.9101,34.9871,34.8138,34.8908,53739.0
2022-12-07 15:30:00,36.23,36.27,36.02,36.09,296301.0,34.8812,34.9197,34.679,34.7464,296301.0
2022-12-08 09:30:00,36.49,36.74,36.14,36.54,150741.0,35.1315,35.3722,34.7945,35.1796,150741.0
2022-12-08 10:00:00,36.53,36.53,36.31,36.41,56092.0,35.17,35.17,34.9582,35.0545,56092.0
2022-12-08 10:30:00,36.42,36.43,35.95,36.04,67901.0,35.0641,35.0737,34.6116,34.6983,67901.0
2022-12-08 11:00:00,36.01,36.11,35.94,36.09,44699.0,34.6694,34.7657,34.602,34.7464,44699.0
2022-12-08 11:30:00,36.07,36.2,36.01,36.16,42691.0,34.7271,34.8523,34.6694,34.8138,42691.0
2022-12-08 12:00:00,36.15,36.24,36.06,36.22,16417.0,34.8042,34.8908,34.7175,34.8716,16417.0
2022-12-08 12:30:00,36.23,36.24,36.17,36.2,16259.0,34.8812,34.8908,34.8234,34.8523,16259.0
2022-12-08 13:00:00,36.2,36.28,36.16,36.28,31623.0,34.8523,34.9293,34.8138,34.9293,31623.0
2022-12-08 13:30:00,36.3,36.39,36.14,36.15,37159.0,34.9486,35.0352,34.7945,34.8042,37159.0
2022-12-08 14:00:00,36.15,36.19,36.04,36.15,26116.0,34.8042,34.8427,34.6983,34.8042,26116.0
2022-12-08 14:30:00,36.15,36.21,36.14,36.16,34193.0,34.8042,34.8619,34.7945,34.8138,34193.0
2022-12-08 15:00:00,36.16,36.19,36.09,36.11,26470.0,34.8138,34.8427,34.7464,34.7657,26470.0
2022-12-08 15:30:00,36.13,36.22,36.08,36.18,75621.0,34.7849,34.8716,34.7368,34.833,75621.0
2022-12-09 09:30:00,36.31,36.43,36.05,36.25,146133.0,34.9582,35.0737,34.7079,34.9004,146133.0
2022-12-09 10:00:00,36.26,36.41,35.9,36.1,81799.0,34.9101,35.0545,34.5635,34.756,81799.0
2022-12-09 10:30:00,36.11,36.36,36.11,36.36,31381.0,34.7657,35.0063,34.7657,35.0063,31381.0
2022-12-09 11:00:00,36.38,36.75,36.34,36.71,38614.0,35.0256,35.3818,34.9871,35.3433,38614.0
2022-12-09 11:30:00,36.7,37.06,36.7,36.96,89758.0,35.3337,35.6803,35.3337,35.584,89758.0
2022-12-09 12:00:00,36.96,36.99,36.65,36.72,45556.0,35.584,35.6129,35.2855,35.3529,45556.0
2022-12-09 12:30:00,36.73,36.81,36.68,36.73,44462.0,35.3626,35.4396,35.3144,35.3626,44462.0
2022-12-09 13:00:00,36.7,36.7,36.51,36.55,40703.0,35.3337,35.3337,35.1508,35.1893,40703.0
2022-12-09 13:30:00,36.55,36.64,36.52,36.56,27305.0,35.1893,35.2759,35.1604,35.1989,27305.0
2022-12-09 14:00:00,36.56,36.56,36.27,36.38,56654.0,35.1989,35.1989,34.9197,35.0256,56654.0
2022-12-09 14:30:00,36.37,36.44,36.27,36.31,28636.0,35.016,35.0834,34.9197,34.9582,28636.0
2022-12-09 15:00:00,36.31,36.32,36.14,36.16,35129.0,34.9582,34.9678,34.7945,34.8138,35129.0
2022-12-09 15:30:00,36.14,36.15,35.67,35.7,233067.0,34.7945,34.8042,34.342,34.3709,233067.0
2022-12-12 09:30:00,35.5,35.72,35.25,35.52,88134.0,34.1784,34.3902,33.9377,34.1976,88134.0
2022-12-12 10:00:00,35.53,35.6,35.16,35.19,29246.0,34.2072,34.2746,33.851,33.8799,29246.0
2022-12-12 10:30:00,35.18,35.41,35.08,35.27,51926.0,33.8703,34.0917,33.774,33.9569,51926.0
2022-12-12 11:00:00,35.27,35.35,35.02,35.21,71306.0,33.9569,34.0339,33.7162,33.8992,71306.0
2022-12-12 11:30:00,35.19,35.34,35.13,35.32,52087.0,33.8799,34.0243,33.8221,34.0051,52087.0
2022-12-12 12:00:00,35.33,35.48,35.3,35.31,24054.0,34.0147,34.1591,33.9858,33.9954,24054.0
2022-12-12 12:30:00,35.31,35.32,35.23,35.24,26053.0,33.9954,34.0051,33.9184,33.928,26053.0
2022-12-12 13:00:00,35.23,35.27,35.1,35.21,62736.0,33.9184,33.9569,33.7933,33.8992,62736.0
2022-12-12 13:30:00,35.22,35.25,35.16,35.21,18767.0,33.9088,33.9377,33.851,33.8992,18767.0
2022-12-12 14:00:00,35.2,35.2,35.04,35.14,34989.0,33.8895,33.8895,33.7355,33.8318,34989.0
2022-12-12 14:30:00,35.14,35.4,35.13,35.35,29000.0,33.8318,34.0821,33.8221,34.0339,29000.0
2022-12-12 15:00:00,35.35,35.49,35.33,35.48,27221.0,34.0339,34.1687,34.0147,34.1591,27221.0
2022-12-12 15:30:00,35.48,35.56,35.45,35.52,85915.0,34.1591,34.2361,34.1302,34.1976,85915.0
2022-12-13 09:30:00,37.1,37.48,36.89,37.22,167614.0,35.7188,36.0846,35.5166,35.8343,167614.0
2022-12-13 10:00:00,37.24,37.29,36.52,36.52,145117.0,35.8536,35.9017,35.1604,35.1604,145117.0
2022-12-13 10:30:00,36.53,36.56,36.23,36.26,105756.0,35.17,35.1989,34.8812,34.9101,105756.0
2022-12-13 11:00:00,36.29,36.66,36.29,36.63,52341.0,34.9389,35.2952,34.9389,35.2663,52341.0
2022-12-13 11:30:00,36.63,36.7,36.19,36.44,81858.0,35.2663,35.3337,34.8427,35.0834,81858.0
2022-12-13 12:00:00,36.43,36.54,36.15,36.27,56481.0,35.0737,35.1796,34.8042,34.9197,56481.0
2022-12-13 12:30:00,36.25,36.31,36.13,36.23,62238.0,34.9004,34.9582,34.7849,34.8812,62238.0
2022-12-13 13:00:00,36.25,36.54,36.25,36.48,46032.0,34.9004,35.1796,34.9004,35.1219,46032.0
2022-12-13 13:30:00,36.52,36.55,36.22,36.31,49832.0,35.1604,35.1893,34.8716,34.9582,49832.0
2022-12-13 14:00:00,36.31,36.4,36.2,36.29,28535.0,34.9582,35.0449,34.8523,34.9389,28535.0
2022-12-13 14:30:00,36.29,36.42,36.2,36.28,42867.0,34.9389,35.0641,34.8523,34.9293,42867.0
2022-12-13 15:00:00,36.28,36.39,36.14,36.39,52989.0,34.9293,35.0352,34.7945,35.0352,52989.0
2022-12-13 15:30:00,36.4,36.58,36.4,36.49,212192.0,35.0449,35.2182,35.0449,35.1315,212192.0
2022-12-14 09:30:00,36.47,36.65,36.06,36.09,138962.0,35.1122,35.2855,34.7175,34.7464,138962.0
2022-12-14 10:00:00,36.1,36.28,35.99,36.21,57926.0,34.756,34.9293,34.6501,34.8619,57926.0
2022-12-14 10:30:00,36.23,36.27,36.07,36.12,50384.0,34.8812,34.9197,34.7271,34.7753,50384.0
2022-12-14 11:00:00,36.13,36.36,36.0,36.36,48959.0,34.7849,35.0063,34.6597,35.0063,48959.0
2022-12-14 11:30:00,36.37,36.38,36.26,36.31,21196.0,35.016,35.0256,34.9101,34.9582,21196.0
2022-12-14 12:00:00,36.31,36.46,36.25,36.37,27150.0,34.9582,35.1026,34.9004,35.016,27150.0
2022-12-14 12:30:00,36.37,36.4,36.28,36.31,13941.0,35.016,35.0449,34.9293,34.9582,13941.0
2022-12-14 13:00:00,36.29,36.44,36.25,36.3,28024.0,34.9389,35.0834,34.9004,34.9486,28024.0
2022-12-14 13:30:00,36.27,36.43,36.27,36.34,26044.0,34.9197,35.0737,34.9197,34.9871,26044.0
2022-12-14 14:00:00,36.32,36.32,35.52,36.0,111807.0,34.9678,34.9678,34.1976,34.6597,111807.0
2022-12-14 14:30:00,35.99,36.32,35.55,35.94,193912.0,34.6501,34.9678,34.2265,34.602,193912.0
2022-12-14 15:00:00,35.94,36.52,35.92,36.04,171914.0,34.602,35.1604,34.5827,34.6983,171914.0
2022-12-14 15:30:00,36.03,36.28,35.95,36.14,174101.0,34.6886,34.9293,34.6116,34.7945,174101.0
2022-12-15 09:30:00,35.09,35.22,34.75,35.05,695387.0,33.7836,33.9088,33.4563,33.7451,695387.0
2022-12-15 10:00:00,35.04,35.19,34.89,34.95,130415.0,33.7355,33.8799,33.5911,33.6488,130415.0
2022-12-15 10:30:00,34.94,35.05,34.83,34.98,106679.0,33.6392,33.7451,33.5333,33.6777,106679.0
2022-12-15 11:00:00,35.04,35.06,34.61,34.73,182556.0,33.7355,33.7547,33.3215,33.437,182556.0
2022-12-15 11:30:00,34.77,34.81,34.63,34.75,62097.0,33.4755,33.514,33.3407,33.4563,62097.0
2022-12-15 12:00:00,34.75,34.89,34.68,34.83,52990.0,33.4563,33.5911,33.3889,33.5333,52990.0
2022-12-15 12:30:00,34.86,34.95,34.79,34.8,28753.0,33.5622,33.6488,33.4948,33.5044,28753.0
2022-12-15 13:00:00,34.8,34.87,34.69,34.85,51266.0,33.5044,33.5718,33.3985,33.5526,51266.0
2022-12-15 13:30:00,34.85,34.92,34.84,34.86,49246.0,33.5526,33.62,33.5429,33.5622,49246.0
2022-12-15 14:00:00,34.87,34.9,34.75,34.75,31794.0,33.5718,33.6007,33.4563,33.4563,31794.0
2022-12-15 14:30:00,34.75,34.81,34.67,34.73,60441.0,33.4563,33.514,33.3793,33.437,60441.0
2022-12-15 15:00:00,34.74,34.76,34.59,34.69,79391.0,33.4467,33.4659,33.3022,33.3985,79391.0
2022-12-15 15:30:00,34.7,34.73,34.47,34.49,346033.0,33.4081,33.437,33.1867,33.206,346033.0
2022-12-16 09:30:00,34.52,34.99,34.35,34.93,183208.0,33.2348,33.6873,33.0712,33.6296,183208.0
2022-12-16 10:00:00,34.93,34.94,34.69,34.91,82408.0,33.6296,33.6392,33.3985,33.6103,82408.0
2022-12-16 10:30:00,34.95,34.98,34.62,34.66,52959.0,33.6488,33.6777,33.3311,33.3696,52959.0
2022-12-16 11:00:00,34.67,34.87,34.67,34.77,36932.0,33.3793,33.5718,33.3793,33.4755,36932.0
2022-12-16 11:30:00,34.82,34.84,34.62,34.62,45783.0,33.5237,33.5429,33.3311,33.3311,45783.0
2022-12-16 12:00:00,34.62,34.71,34.62,34.69,24364.0,33.3311,33.4178,33.3311,33.3985,24364.0
2022-12-16 12:30:00,34.7,34.73,34.6,34.63,28082.0,33.4081,33.437,33.3119,33.3407,28082.0
2022-12-16 13:00:00,34.64,34.75,34.63,34.73,27206.0,33.3504,33.4563,33.3407,33.437,27206.0
2022-12-16 13:30:00,34.75,34.85,34.74,34.84,53410.0,33.4563,33.5526,33.4467,33.5429,53410.0
2022-12-16 14:00:00,34.82,34.87,34.72,34.78,84201.0,33.5237,33.5718,33.4274,33.4852,84201.0
2022-12-16 14:30:00,34.78,34.96,34.74,34.95,56769.0,33.4852,33.6585,33.4467,33.6488,56769.0
2022-12-16 15:00:00,34.95,35.22,34.9,35.15,193967.0,33.6488,33.9088,33.6007,33.8414,193967.0
2022-12-16 15:30:00,35.15,35.34,35.11,35.13,589151.0,33.8414,34.0243,33.8029,33.8221,589151.0
2022-12-19 09:30:00,34.99,35.17,34.62,34.7,105545.0,33.8679,34.0421,33.5097,33.5872,105545.0
2022-12-19 10:00:00,34.72,34.91,34.63,34.79,93830.0,33.6065,33.7904,33.5194,33.6743,93830.0
2022-12-19 10:30:00,34.78,34.78,34.24,34.27,88646.0,33.6646,33.6646,33.1419,33.1709,88646.0
2022-12-19 11:00:00,34.27,34.42,34.22,34.42,74859.0,33.1709,33.3161,33.1225,33.3161,74859.0
2022-12-19 11:30:00,34.42,34.42,34.23,34.23,59938.0,33.3161,33.3161,33.1322,33.1322,59938.0
2022-12-19 12:00:00,34.26,34.32,34.21,34.26,44355.0,33.1613,33.2193,33.1129,33.1613,44355.0
2022-12-19 12:30:00,34.27,34.56,34.27,34.41,56910.0,33.1709,33.4516,33.1709,33.3065,56910.0
2022-12-19 13:00:00,34.44,34.44,34.26,34.26,28958.0,33.3355,33.3355,33.1613,33.1613,28958.0
2022-12-19 13:30:00,34.25,34.28,34.2,34.23,36059.0,33.1516,33.1806,33.1032,33.1322,36059.0
2022-12-19 14:00:00,34.22,34.22,34.05,34.06,37725.0,33.1225,33.1225,32.958,32.9677,37725.0
2022-12-19 14:30:00,34.09,34.12,33.95,33.99,50675.0,32.9967,33.0258,32.8612,32.8999,50675.0
2022-12-19 15:00:00,33.99,33.99,33.89,33.93,44047.0,32.8999,32.8999,32.8031,32.8418,44047.0
2022-12-19 15:30:00,33.93,34.12,33.92,34.06,177616.0,32.8418,33.0258,32.8322,32.9677,177616.0
2022-12-20 09:30:00,34.79,35.48,34.7,35.48,168065.0,33.6743,34.3421,33.5872,34.3421,168065.0
2022-12-20 10:00:00,35.49,35.84,35.47,35.73,113981.0,34.3518,34.6906,34.3325,34.5841,113981.0
2022-12-20 10:30:00,35.75,35.99,35.59,35.66,122987.0,34.6035,34.8358,34.4486,34.5164,122987.0
2022-12-20 11:00:00,35.66,35.82,35.47,35.48,102580.0,34.5164,34.6712,34.3325,34.3421,102580.0
2022-12-20 11:30:00,35.47,35.8,35.47,35.78,53372.0,34.3325,34.6519,34.3325,34.6325,53372.0
2022-12-20 12:00:00,35.78,35.91,35.73,35.78,42130.0,34.6325,34.7583,34.5841,34.6325,42130.0
2022-12-20 12:30:00,35.78,35.78,35.58,35.63,45066.0,34.6325,34.6325,34.4389,34.4873,45066.0
2022-12-20 13:00:00,35.65,35.67,35.54,35.61,81478.0,34.5067,34.526,34.4002,34.468,81478.0
2022-12-20 13:30:00,35.63,35.74,35.57,35.73,34202.0,34.4873,34.5938,34.4292,34.5841,34202.0
2022-12-20 14:00:00,35.73,35.92,35.72,35.82,49022.0,34.5841,34.768,34.5744,34.6712,49022.0
2022-12-20 14:30:00,35.83,35.86,35.77,35.84,85908.0,34.6809,34.7099,34.6228,34.6906,85908.0
2022-12-20 15:00:00,35.83,35.83,35.65,35.74,84293.0,34.6809,34.6809,34.5067,34.5938,84293.0
2022-12-20 15:30:00,35.75,35.87,35.59,35.63,285219.0,34.6035,34.7196,34.4486,34.4873,285219.0
2022-12-21 09:30:00,35.92,36.31,35.86,36.15,195023.0,34.768,35.1455,34.7099,34.9906,195023.0
2022-12-21 10:00:00,36.16,36.34,36.04,36.15,80252.0,35.0003,35.1746,34.8842,34.9906,80252.0
2022-12-21 10:30:00,36.15,36.41,36.15,36.21,65636.0,34.9906,35.2423,34.9906,35.0487,65636.0
2022-12-21 11:00:00,36.21,36.23,36.03,36.16,65438.0,35.0487,35.0681,34.8745,35.0003,65438.0
2022-12-21 11:30:00,36.13,36.26,36.13,36.24,37265.0,34.9713,35.0971,34.9713,35.0778,37265.0
2022-12-21 12:00:00,36.24,36.32,36.22,36.28,38058.0,35.0778,35.1552,35.0584,35.1165,38058.0
2022-12-21 12:30:00,36.27,36.35,36.23,36.26,33272.0,35.1068,35.1842,35.0681,35.0971,33272.0
2022-12-21 13:00:00,36.27,36.3,36.14,36.18,39457.0,35.1068,35.1358,34.981,35.0197,39457.0
2022-12-21 13:30:00,36.19,36.35,36.19,36.33,24922.0,35.0294,35.1842,35.0294,35.1649,24922.0
2022-12-21 14:00:00,36.35,36.39,36.16,36.17,35623.0,35.1842,35.223,35.0003,35.01,35623.0
2022-12-21 14:30:00,36.17,36.23,36.07,36.1,38807.0,35.01,35.0681,34.9132,34.9423,38807.0
2022-12-21 15:00:00,36.1,36.22,36.08,36.13,51035.0,34.9423,35.0584,34.9229,34.9713,51035.0
2022-12-21 15:30:00,36.13,36.22,36.1,36.13,178692.0,34.9713,35.0584,34.9423,34.9713,178692.0
2022-12-22 09:30:00,35.45,35.75,35.41,35.73,117182.0,34.3131,34.6035,34.2744,34.5841,117182.0
2022-12-22 10:00:00,35.73,35.74,35.17,35.2,110215.0,34.5841,34.5938,34.0421,34.0711,110215.0
2022-12-22 10:30:00,35.16,35.3,35.04,35.24,110313.0,34.0324,34.1679,33.9162,34.1098,110313.0
2022-12-22 11:00:00,35.24,35.45,35.23,35.4,48911.0,34.1098,34.3131,34.1002,34.2647,48911.0
2022-12-22 11:30:00,35.42,35.42,35.23,35.24,33149.0,34.2841,34.2841,34.1002,34.1098,33149.0
2022-12-22 12:00:00,35.23,35.23,35.04,35.07,33004.0,34.1002,34.1002,33.9162,33.9453,33004.0
2022-12-22 12:30:00,35.05,35.2,35.02,35.05,26157.0,33.9259,34.0711,33.8969,33.9259,26157.0
2022-12-22 13:00:00,35.01,35.01,34.76,34.87,63188.0,33.8872,33.8872,33.6452,33.7517,63188.0
2022-12-22 13:30:00,34.86,34.94,34.79,34.93,35135.0,33.742,33.8195,33.6743,33.8098,35135.0
2022-12-22 14:00:00,34.96,35.17,34.93,35.17,46485.0,33.8388,34.0421,33.8098,34.0421,46485.0
2022-12-22 14:30:00,35.16,35.39,35.13,35.37,43791.0,34.0324,34.255,34.0034,34.2357,43791.0
2022-12-22 15:00:00,35.37,35.65,35.34,35.63,37892.0,34.2357,34.5067,34.2066,34.4873,37892.0
2022-12-22 15:30:00,35.64,35.76,35.55,35.75,171232.0,34.497,34.6132,34.4099,34.6035,171232.0
2022-12-23 09:30:00,35.84,35.84,35.2,35.27,108341.0,34.6906,34.6906,34.0711,34.1389,108341.0
2022-12-23 10:00:00,35.28,35.82,35.13,35.8,169307.0,34.1485,34.6712,34.0034,34.6519,169307.0
2022-12-23 10:30:00,35.8,35.99,35.8,35.94,80270.0,34.6519,34.8358,34.6519,34.7874,80270.0
2022-12-23 11:00:00,35.96,36.23,35.92,36.14,74291.0,34.8067,35.0681,34.768,34.981,74291.0
2022-12-23 11:30:00,36.13,36.45,36.13,36.37,101729.0,34.9713,35.281,34.9713,35.2036,101729.0
2022-12-23 12:00:00,36.37,36.39,36.15,36.16,47864.0,35.2036,35.223,34.9906,35.0003,47864.0
2022-12-23 12:30:00,36.17,36.18,35.94,35.94,31567.0,35.01,35.0197,34.7874,34.7874,31567.0
2022-12-23 13:00:00,35.97,36.01,35.84,35.89,32906.0,34.8164,34.8551,34.6906,34.739,32906.0
2022-12-23 13:30:00,35.86,36.02,35.81,36.02,46026.0,34.7099,34.8648,34.6616,34.8648,46026.0
2022-12-23 14:00:00,36.02,36.12,36.0,36.12,22601.0,34.8648,34.9616,34.8455,34.9616,22601.0
2022-12-23 14:30:00,36.13,36.15,35.95,36.01,26294.0,34.9713,34.9906,34.7971,34.8551,26294.0
2022-12-23 15:00:00,36.01,36.13,35.98,35.98,34496.0,34.8551,34.9713,34.8261,34.8261,34496.0
2022-12-23 15:30:00,35.98,36.16,35.94,36.11,83174.0,34.8261,35.0003,34.7874,34.9519,83174.0
2022-12-27 09:30:00,36.37,36.78,36.23,36.71,139185.0,35.2036,35.6004,35.0681,35.5327,139185.0
2022-12-27 10:00:00,36.7,37.28,36.61,37.26,94364.0,35.523,36.0844,35.4359,36.0651,94364.0
2022-12-27 10:30:00,37.28,37.61,37.15,37.19,89944.0,36.0844,36.4038,35.9586,35.9973,89944.0
2022-12-27 11:00:00,37.19,37.35,37.15,37.24,43462.0,35.9973,36.1522,35.9586,36.0457,43462.0
2022-12-27 11:30:00,37.24,37.36,37.18,37.36,44907.0,36.0457,36.1618,35.9876,36.1618,44907.0
2022-12-27 12:00:00,37.36,37.39,37.23,37.36,28182.0,36.1618,36.1909,36.036,36.1618,28182.0
2022-12-27 12:30:00,37.34,37.35,37.04,37.05,90140.0,36.1425,36.1522,35.8521,35.8618,90140.0
2022-12-27 13:00:00,37.04,37.16,37.04,37.12,36357.0,35.8521,35.9683,35.8521,35.9295,36357.0
2022-12-27 13:30:00,37.09,37.33,37.09,37.23,42751.0,35.9005,36.1328,35.9005,36.036,42751.0
2022-12-27 14:00:00,37.24,37.29,37.04,37.06,40132.0,36.0457,36.0941,35.8521,35.8715,40132.0
2022-12-27 14:30:00,37.06,37.1,36.94,36.98,27660.0,35.8715,35.9102,35.7553,35.794,27660.0
2022-12-27 15:00:00,36.98,37.17,36.98,37.16,49227.0,35.794,35.9779,35.794,35.9683,49227.0
2022-12-27 15:30:00,37.17,37.24,37.05,37.1,198314.0,35.9779,36.0457,35.8618,35.9102,198314.0
2022-12-28 09:30:00,36.6,36.7,36.37,36.41,93232.0,35.4262,35.523,35.2036,35.2423,93232.0
2022-12-28 10:00:00,36.42,36.44,36.01,36.01,72740.0,35.252,35.2713,34.8551,34.8551,72740.0
2022-12-28 10:30:00,36.01,36.06,35.76,35.77,115774.0,34.8551,34.9035,34.6132,34.6228,115774.0
2022-12-28 11:00:00,35.77,35.86,35.57,35.84,60839.0,34.6228,34.7099,34.4292,34.6906,60839.0
2022-12-28 11:30:00,35.83,35.88,35.75,35.88,54530.0,34.6809,34.7293,34.6035,34.7293,54530.0
2022-12-28 12:00:00,35.89,35.89,35.71,35.84,56331.0,34.739,34.739,34.5648,34.6906,56331.0
2022-12-28 12:30:00,35.84,35.99,35.84,35.97,39213.0,34.6906,34.8358,34.6906,34.8164,39213.0
2022-12-28 13:00:00,35.96,36.11,35.96,36.1,52374.0,34.8067,34.9519,34.8067,34.9423,52374.0
2022-12-28 13:30:00,36.08,36.09,35.81,35.83,35551.0,34.9229,34.9326,34.6616,34.6809,35551.0
2022-12-28 14:00:00,35.83,35.87,35.78,35.8,30515.0,34.6809,34.7196,34.6325,34.6519,30515.0
2022-12-28 14:30:00,35.78,35.89,35.76,35.83,41872.0,34.6325,34.739,34.6132,34.6809,41872.0
2022-12-28 15:00:00,35.83,35.83,35.65,35.68,70641.0,34.6809,34.6809,34.5067,34.5357,70641.0
2022-12-28 15:30:00,35.72,35.84,35.68,35.69,244759.0,34.5744,34.6906,34.5357,34.5454,244759.0
2022-12-29 09:30:00,36.15,36.48,36.11,36.15,61976.0,34.9906,35.3101,34.9519,34.9906,61976.0
2022-12-29 10:00:00,36.15,36.39,36.06,36.08,61628.0,34.9906,35.223,34.9035,34.9229,61628.0
2022-12-29 10:30:00,36.08,36.19,36.02,36.02,36729.0,34.9229,35.0294,34.8648,34.8648,36729.0
2022-12-29 11:00:00,36.02,36.16,35.95,36.07,49424.0,34.8648,35.0003,34.7971,34.9132,49424.0
2022-12-29 11:30:00,36.08,36.22,36.08,36.2,30722.0,34.9229,35.0584,34.9229,35.039,30722.0
2022-12-29 12:00:00,36.2,36.22,36.11,36.17,27298.0,35.039,35.0584,34.9519,35.01,27298.0
2022-12-29 12:30:00,36.15,36.17,35.99,35.99,29180.0,34.9906,35.01,34.8358,34.8358,29180.0
2022-12-29 13:00:00,35.96,36.08,35.91,36.02,37337.0,34.8067,34.9229,34.7583,34.8648,37337.0
2022-12-29 13:30:00,36.02,36.02,35.87,35.97,19239.0,34.8648,34.8648,34.7196,34.8164,19239.0
2022-12-29 14:00:00,36.0,36.08,35.96,35.96,27624.0,34.8455,34.9229,34.8067,34.8067,27624.0
2022-12-29 14:30:00,35.97,35.98,35.85,35.89,23636.0,34.8164,34.8261,34.7003,34.739,23636.0
2022-12-29 15:00:00,35.88,35.99,35.86,35.98,28899.0,34.7293,34.8358,34.7099,34.8261,28899.0
2022-12-29 15:30:00,35.96,35.98,35.86,35.96,167983.0,34.8067,34.8261,34.7099,34.8067,167983.0
2022-12-30 09:30:00,35.96,36.02,35.58,35.66,77958.0,34.8067,34.8648,34.4389,34.5164,77958.0
2022-12-30 10:00:00,35.69,35.71,35.35,35.64,72241.0,34.5454,34.5648,34.2163,34.497,72241.0
2022-12-30 10:30:00,35.57,35.67,35.45,35.66,57489.0,34.4292,34.526,34.3131,34.5164,57489.0
2022-12-30 11:00:00,35.68,35.7,35.55,35.55,21114.0,34.5357,34.5551,34.4099,34.4099,21114.0
2022-12-30 11:30:00,35.52,35.57,35.43,35.5,34839.0,34.3809,34.4292,34.2937,34.3615,34839.0
2022-12-30 12:00:00,35.5,35.62,35.49,35.62,34472.0,34.3615,34.4776,34.3518,34.4776,34472.0
2022-12-30 12:30:00,35.63,35.7,35.5,35.7,59861.0,34.4873,34.5551,34.3615,34.5551,59861.0
2022-12-30 13:00:00,35.72,35.84,35.52,35.59,27519.0,34.5744,34.6906,34.3809,34.4486,27519.0
2022-12-30 13:30:00,35.62,35.66,35.49,35.53,17929.0,34.4776,34.5164,34.3518,34.3905,17929.0
2022-12-30 14:00:00,35.53,35.57,35.46,35.57,13828.0,34.3905,34.4292,34.3228,34.4292,13828.0
2022-12-30 14:30:00,35.58,35.62,35.5,35.54,21377.0,34.4389,34.4776,34.3615,34.4002,21377.0
2022-12-30 15:00:00,35.54,35.6,35.47,35.5,39745.0,34.4002,34.4583,34.3325,34.3615,39745.0
2022-12-30 15:30:00,35.5,35.68,35.49,35.64,91065.0,34.3615,34.5357,34.3518,34.497,91065.0
2023-01-03 09:30:00,36.42,37.45,36.35,37.05,234462.0,35.252,36.249,35.1842,35.8618,234462.0
2023-01-03 10:00:00,37.05,37.16,36.59,36.63,95578.0,35.8618,35.9683,35.4165,35.4553,95578.0
2023-01-03 10:30:00,36.62,36.76,36.52,36.76,51184.0,35.4456,35.5811,35.3488,35.5811,51184.0
2023-01-03 11:00:00,36.8,36.86,36.32,36.47,70612.0,35.6198,35.6779,35.1552,35.3004,70612.0
2023-01-03 11:30:00,36.48,36.74,36.45,36.73,84411.0,35.3101,35.5617,35.281,35.552,84411.0
2023-01-03 12:00:00,36.74,36.88,36.71,36.78,54408.0,35.5617,35.6972,35.5327,35.6004,54408.0
2023-01-03 12:30:00,36.75,36.77,36.57,36.75,38280.0,35.5714,35.5908,35.3972,35.5714,38280.0
2023-01-03 13:00:00,36.77,36.84,36.68,36.83,24595.0,35.5908,35.6585,35.5037,35.6488,24595.0
2023-01-03 13:30:00,36.82,36.88,36.76,36.82,23284.0,35.6392,35.6972,35.5811,35.6392,23284.0
2023-01-03 14:00:00,36.82,36.84,36.57,36.61,39856.0,35.6392,35.6585,35.3972,35.4359,39856.0
2023-01-03 14:30:00,36.61,36.83,36.58,36.76,36357.0,35.4359,35.6488,35.4069,35.5811,36357.0
2023-01-03 15:00:00,36.76,36.83,36.7,36.77,46040.0,35.5811,35.6488,35.523,35.5908,46040.0
2023-01-03 15:30:00,36.77,36.88,36.69,36.85,449219.0,35.5908,35.6972,35.5133,35.6682,449219.0
2023-01-04 09:30:00,37.52,38.05,37.52,37.84,196084.0,36.3167,36.8297,36.3167,36.6264,196084.0
2023-01-04 10:00:00,37.81,38.04,37.42,38.01,113613.0,36.5974,36.82,36.2199,36.791,113613.0
2023-01-04 10:30:00,38.01,38.3,37.91,38.29,57178.0,36.791,37.0717,36.6942,37.062,57178.0
2023-01-04 11:00:00,38.3,38.5,38.24,38.43,94185.0,37.0717,37.2653,37.0136,37.1975,94185.0
2023-01-04 11:30:00,38.44,38.58,38.44,38.58,71061.0,37.2072,37.3427,37.2072,37.3427,71061.0
2023-01-04 12:00:00,38.58,38.6,38.35,38.48,55034.0,37.3427,37.3621,37.1201,37.2459,55034.0
2023-01-04 12:30:00,38.48,38.55,38.31,38.33,61843.0,37.2459,37.3137,37.0814,37.1007,61843.0
2023-01-04 13:00:00,38.33,38.49,38.23,38.46,33457.0,37.1007,37.2556,37.0039,37.2266,33457.0
2023-01-04 13:30:00,38.44,38.57,38.39,38.39,36477.0,37.2072,37.333,37.1588,37.1588,36477.0
2023-01-04 14:00:00,38.42,38.66,38.19,38.44,72487.0,37.1878,37.4202,36.9652,37.2072,72487.0
2023-01-04 14:30:00,38.41,38.68,38.34,38.68,43060.0,37.1782,37.4395,37.1104,37.4395,43060.0
2023-01-04 15:00:00,38.67,38.82,38.64,38.8,54742.0,37.4298,37.575,37.4008,37.5557,54742.0
2023-01-04 15:30:00,38.78,38.8,38.48,38.62,256151.0,37.5363,37.5557,37.2459,37.3814,256151.0
2023-01-05 09:30:00,37.81,37.84,37.52,37.62,140809.0,36.5974,36.6264,36.3167,36.4135,140809.0
2023-01-05 10:00:00,37.63,37.79,37.44,37.47,146881.0,36.4232,36.5781,36.2393,36.2683,146881.0
2023-01-05 10:30:00,37.47,37.53,37.33,37.44,47645.0,36.2683,36.3264,36.1328,36.2393,47645.0
2023-01-05 11:00:00,37.41,37.66,37.4,37.58,37100.0,36.2102,36.4522,36.2006,36.3748,37100.0
2023-01-05 11:30:00,37.57,37.66,37.42,37.42,64792.0,36.3651,36.4522,36.2199,36.2199,64792.0
2023-01-05 12:00:00,37.45,37.65,37.4,37.63,19769.0,36.249,36.4425,36.2006,36.4232,19769.0
2023-01-05 12:30:00,37.62,37.8,37.6,37.79,17404.0,36.4135,36.5877,36.3941,36.5781,17404.0
2023-01-05 13:00:00,37.77,37.96,37.68,37.89,25165.0,36.5587,36.7426,36.4716,36.6748,25165.0
2023-01-05 13:30:00,37.88,38.04,37.88,37.92,19855.0,36.6652,36.82,36.6652,36.7039,19855.0
2023-01-05 14:00:00,37.93,37.96,37.75,37.75,19463.0,36.7136,36.7426,36.5393,36.5393,19463.0
2023-01-05 14:30:00,37.75,38.08,37.75,38.06,23492.0,36.5393,36.8588,36.5393,36.8394,23492.0
2023-01-05 15:00:00,38.05,38.13,38.01,38.04,42168.0,36.8297,36.9071,36.791,36.82,42168.0
2023-01-05 15:30:00,38.04,38.17,38.0,38.13,104955.0,36.82,36.9459,36.7813,36.9071,104955.0
2023-01-06 09:30:00,38.9,38.94,38.21,38.57,136610.0,37.6525,37.6912,36.9846,37.333,136610.0
2023-01-06 10:00:00,38.6,39.45,38.6,39.24,89835.0,37.3621,38.1848,37.3621,37.9816,89835.0
2023-01-06 10:30:00,39.27,39.62,39.26,39.5,62409.0,38.0106,38.3494,38.0009,38.2332,62409.0
2023-01-06 11:00:00,39.55,39.55,39.36,39.37,54927.0,38.2816,38.2816,38.0977,38.1074,54927.0
2023-01-06 11:30:00,39.35,39.59,39.34,39.5,24687.0,38.088,38.3203,38.0783,38.2332,24687.0
2023-01-06 12:00:00,39.47,39.51,39.3,39.3,32217.0,38.2042,38.2429,38.0396,38.0396,32217.0
2023-01-06 12:30:00,39.32,39.37,39.17,39.24,32079.0,38.059,38.1074,37.9138,37.9816,32079.0
2023-01-06 13:00:00,39.24,39.43,39.21,39.43,24748.0,37.9816,38.1655,37.9525,38.1655,24748.0
2023-01-06 13:30:00,39.43,39.57,39.38,39.48,40940.0,38.1655,38.301,38.1171,38.2139,40940.0
2023-01-06 14:00:00,39.52,39.55,39.43,39.47,37727.0,38.2526,38.2816,38.1655,38.2042,37727.0
2023-01-06 14:30:00,39.48,39.56,39.33,39.36,42423.0,38.2139,38.2913,38.0687,38.0977,42423.0
2023-01-06 15:00:00,39.37,39.45,39.32,39.43,46827.0,38.1074,38.1848,38.059,38.1655,46827.0
2023-01-06 15:30:00,39.45,39.59,39.39,39.47,225531.0,38.1848,38.3203,38.1267,38.2042,225531.0
2023-01-09 09:30:00,39.86,39.9,39.56,39.65,186397.0,38.5817,38.6204,38.2913,38.3784,186397.0
2023-01-09 10:00:00,39.66,39.75,39.44,39.51,70502.0,38.3881,38.4752,38.1751,38.2429,70502.0
2023-01-09 10:30:00,39.54,39.76,39.5,39.73,71582.0,38.2719,38.4849,38.2332,38.4558,71582.0
2023-01-09 11:00:00,39.75,39.79,39.61,39.67,43830.0,38.4752,38.5139,38.3397,38.3978,43830.0
2023-01-09 11:30:00,39.66,39.75,39.57,39.7,26114.0,38.3881,38.4752,38.301,38.4268,26114.0
2023-01-09 12:00:00,39.71,39.72,39.35,39.35,36889.0,38.4365,38.4462,38.088,38.088,36889.0
2023-01-09 12:30:00,39.34,39.34,39.17,39.29,24065.0,38.0783,38.0783,37.9138,38.0299,24065.0
2023-01-09 13:00:00,39.32,39.4,39.17,39.4,33369.0,38.059,38.1364,37.9138,38.1364,33369.0
2023-01-09 13:30:00,39.37,39.43,39.14,39.23,17666.0,38.1074,38.1655,37.8848,37.9719,17666.0
2023-01-09 14:00:00,39.23,39.34,39.14,39.29,29437.0,37.9719,38.0783,37.8848,38.0299,29437.0
2023-01-09 14:30:00,39.27,39.34,39.22,39.28,20210.0,38.0106,38.0783,37.9622,38.0203,20210.0
2023-01-09 15:00:00,39.28,39.3,38.98,39.01,44710.0,38.0203,38.0396,37.7299,37.7589,44710.0
2023-01-09 15:30:00,39.02,39.06,38.87,38.92,154515.0,37.7686,37.8073,37.6234,37.6718,154515.0
2023-01-10 09:30:00,39.12,39.18,38.7,38.92,134665.0,37.8654,37.9235,37.4589,37.6718,134665.0
2023-01-10 10:00:00,38.94,39.19,38.82,39.09,45891.0,37.6912,37.9332,37.575,37.8364,45891.0
2023-01-10 10:30:00,39.09,39.09,38.87,39.0,67446.0,37.8364,37.8364,37.6234,37.7492,67446.0
2023-01-10 11:00:00,38.98,39.24,38.95,39.13,41040.0,37.7299,37.9816,37.7009,37.8751,41040.0
2023-01-10 11:30:00,39.14,39.17,38.98,39.0,28449.0,37.8848,37.9138,37.7299,37.7492,28449.0
2023-01-10 12:00:00,39.02,39.2,38.92,39.15,45157.0,37.7686,37.9428,37.6718,37.8944,45157.0
2023-01-10 12:30:00,39.17,39.33,39.16,39.24,23458.0,37.9138,38.0687,37.9041,37.9816,23458.0
2023-01-10 13:00:00,39.26,39.29,39.16,39.23,23557.0,38.0009,38.0299,37.9041,37.9719,23557.0
2023-01-10 13:30:00,39.23,39.32,39.23,39.29,23668.0,37.9719,38.059,37.9719,38.0299,23668.0
2023-01-10 14:00:00,39.33,39.48,39.31,39.48,15669.0,38.0687,38.2139,38.0493,38.2139,15669.0
2023-01-10 14:30:00,39.5,39.53,39.41,39.44,23306.0,38.2332,38.2622,38.1461,38.1751,23306.0
2023-01-10 15:00:00,39.45,39.6,39.44,39.57,44883.0,38.1848,38.33,38.1751,38.301,44883.0
2023-01-10 15:30:00,39.58,39.69,39.48,39.67,216668.0,38.3106,38.4171,38.2139,38.3978,216668.0
2023-01-11 09:30:00,39.74,39.82,39.08,39.17,131155.0,38.4655,38.5429,37.8267,37.9138,131155.0
2023-01-11 10:00:00,39.16,39.31,39.03,39.07,45367.0,37.9041,38.0493,37.7783,37.817,45367.0
2023-01-11 10:30:00,39.08,39.17,38.91,39.11,74070.0,37.8267,37.9138,37.6621,37.8557,74070.0
2023-01-11 11:00:00,39.12,39.12,38.83,39.05,71666.0,37.8654,37.8654,37.5847,37.7976,71666.0
2023-01-11 11:30:00,39.04,39.17,38.97,39.12,35325.0,37.788,37.9138,37.7202,37.8654,35325.0
2023-01-11 12:00:00,39.13,39.24,39.1,39.2,13896.0,37.8751,37.9816,37.846,37.9428,13896.0
2023-01-11 12:30:00,39.18,39.18,39.11,39.15,13797.0,37.9235,37.9235,37.8557,37.8944,13797.0
2023-01-11 13:00:00,39.14,39.27,39.1,39.15,37264.0,37.8848,38.0106,37.846,37.8944,37264.0
2023-01-11 13:30:00,39.16,39.22,39.12,39.2,20563.0,37.9041,37.9622,37.8654,37.9428,20563.0
2023-01-11 14:00:00,39.21,39.26,39.15,39.16,15391.0,37.9525,38.0009,37.8944,37.9041,15391.0
2023-01-11 14:30:00,39.15,39.21,39.13,39.14,27385.0,37.8944,37.9525,37.8751,37.8848,27385.0
2023-01-11 15:00:00,39.15,39.18,39.09,39.12,34339.0,37.8944,37.9235,37.8364,37.8654,34339.0
2023-01-11 15:30:00,39.12,39.19,39.0,39.16,136652.0,37.8654,37.9332,37.7492,37.9041,136652.0
2023-01-12 09:30:00,39.77,40.04,39.03,39.09,174847.0,38.4946,38.7559,37.7783,37.8364,174847.0
2023-01-12 10:00:00,39.11,39.5,39.04,39.36,63073.0,37.8557,38.2332,37.788,38.0977,63073.0
2023-01-12 10:30:00,39.35,39.56,39.2,39.49,26672.0,38.088,38.2913,37.9428,38.2235,26672.0
2023-01-12 11:00:00,39.49,39.62,39.45,39.59,18383.0,38.2235,38.3494,38.1848,38.3203,18383.0
2023-01-12 11:30:00,39.6,39.74,39.52,39.65,68520.0,38.33,38.4655,38.2526,38.3784,68520.0
2023-01-12 12:00:00,39.65,39.84,39.61,39.76,34630.0,38.3784,38.5623,38.3397,38.4849,34630.0
2023-01-12 12:30:00,39.77,39.98,39.76,39.92,44932.0,38.4946,38.6978,38.4849,38.6397,44932.0
2023-01-12 13:00:00,39.94,39.96,39.61,39.65,32303.0,38.6591,38.6785,38.3397,38.3784,32303.0
2023-01-12 13:30:00,39.65,39.91,39.62,39.87,23243.0,38.3784,38.6301,38.3494,38.5913,23243.0
2023-01-12 14:00:00,39.89,39.91,39.77,39.82,29125.0,38.6107,38.6301,38.4946,38.5429,29125.0
2023-01-12 14:30:00,39.82,39.87,39.77,39.87,11652.0,38.5429,38.5913,38.4946,38.5913,11652.0
2023-01-12 15:00:00,39.87,39.88,39.72,39.85,49696.0,38.5913,38.601,38.4462,38.572,49696.0
2023-01-12 15:30:00,39.83,39.95,39.83,39.89,108310.0,38.5526,38.6688,38.5526,38.6107,108310.0
2023-01-13 09:30:00,39.76,40.46,39.71,40.36,140215.0,38.4849,39.1624,38.4365,39.0656,140215.0
2023-01-13 10:00:00,40.33,40.4,40.03,40.26,71671.0,39.0366,39.1043,38.7462,38.9688,71671.0
2023-01-13 10:30:00,40.24,40.31,40.13,40.17,53231.0,38.9495,39.0172,38.843,38.8817,53231.0
2023-01-13 11:00:00,40.19,40.2,39.97,40.12,56182.0,38.9011,38.9108,38.6881,38.8333,56182.0
2023-01-13 11:30:00,40.13,40.19,40.09,40.16,22368.0,38.843,38.9011,38.8043,38.872,22368.0
2023-01-13 12:00:00,40.17,40.34,40.12,40.34,17901.0,38.8817,39.0463,38.8333,39.0463,17901.0
2023-01-13 12:30:00,40.33,40.55,40.32,40.47,38447.0,39.0366,39.2495,39.0269,39.1721,38447.0
2023-01-13 13:00:00,40.47,40.51,40.36,40.36,44439.0,39.1721,39.2108,39.0656,39.0656,44439.0
2023-01-13 13:30:00,40.36,40.41,40.19,40.21,57340.0,39.0656,39.114,38.9011,38.9204,57340.0
2023-01-13 14:00:00,40.2,40.28,40.16,40.2,20290.0,38.9108,38.9882,38.872,38.9108,20290.0
2023-01-13 14:30:00,40.2,40.26,40.17,40.25,23005.0,38.9108,38.9688,38.8817,38.9592,23005.0
2023-01-13 15:00:00,40.26,40.31,40.21,40.29,43845.0,38.9688,39.0172,38.9204,38.9979,43845.0
2023-01-13 15:30:00,40.29,40.45,40.29,40.44,182878.0,38.9979,39.1527,38.9979,39.1431,182878.0
2023-01-17 09:30:00,40.0,40.1,39.57,39.63,204621.0,38.7172,38.814,38.301,38.359,204621.0
2023-01-17 10:00:00,39.63,39.81,39.36,39.46,73527.0,38.359,38.5333,38.0977,38.1945,73527.0
2023-01-17 10:30:00,39.45,39.57,39.36,39.41,40981.0,38.1848,38.301,38.0977,38.1461,40981.0
2023-01-17 11:00:00,39.43,39.43,39.26,39.4,66496.0,38.1655,38.1655,38.0009,38.1364,66496.0
2023-01-17 11:30:00,39.41,39.47,39.26,39.35,52382.0,38.1461,38.2042,38.0009,38.088,52382.0
2023-01-17 12:00:00,39.36,39.4,39.2,39.2,71338.0,38.0977,38.1364,37.9428,37.9428,71338.0
2023-01-17 12:30:00,39.2,39.26,39.13,39.22,53718.0,37.9428,38.0009,37.8751,37.9622,53718.0
2023-01-17 13:00:00,39.21,39.25,39.02,39.04,92014.0,37.9525,37.9912,37.7686,37.788,92014.0
2023-01-17 13:30:00,39.03,39.05,38.89,38.91,43059.0,37.7783,37.7976,37.6428,37.6621,43059.0
2023-01-17 14:00:00,38.91,38.99,38.78,38.93,102541.0,37.6621,37.7396,37.5363,37.6815,102541.0
2023-01-17 14:30:00,38.94,39.08,38.92,38.95,27563.0,37.6912,37.8267,37.6718,37.7009,27563.0
2023-01-17 15:00:00,38.96,39.08,38.95,39.0,37624.0,37.7105,37.8267,37.7009,37.7492,37624.0
2023-01-17 15:30:00,38.98,39.16,38.98,39.14,234639.0,37.7299,37.9041,37.7299,37.8848,234639.0
2023-01-18 09:30:00,39.86,40.14,39.56,39.71,215470.0,38.5817,38.8527,38.2913,38.4365,215470.0
2023-01-18 10:00:00,39.76,39.76,39.44,39.64,56279.0,38.4849,38.4849,38.1751,38.3687,56279.0
2023-01-18 10:30:00,39.66,39.66,39.4,39.5,52433.0,38.3881,38.3881,38.1364,38.2332,52433.0
2023-01-18 11:00:00,39.49,39.54,39.33,39.38,58502.0,38.2235,38.2719,38.0687,38.1171,58502.0
2023-01-18 11:30:00,39.37,39.37,39.11,39.15,68433.0,38.1074,38.1074,37.8557,37.8944,68433.0
2023-01-18 12:00:00,39.17,39.17,38.78,38.82,69779.0,37.9138,37.9138,37.5363,37.575,69779.0
2023-01-18 12:30:00,38.82,38.94,38.79,38.94,70709.0,37.575,37.6912,37.546,37.6912,70709.0
2023-01-18 13:00:00,38.94,39.01,38.87,38.93,32459.0,37.6912,37.7589,37.6234,37.6815,32459.0
2023-01-18 13:30:00,38.94,39.02,38.91,38.92,17458.0,37.6912,37.7686,37.6621,37.6718,17458.0
2023-01-18 14:00:00,38.9,38.93,38.72,38.93,50157.0,37.6525,37.6815,37.4782,37.6815,50157.0
2023-01-18 14:30:00,38.93,38.97,38.88,38.94,25075.0,37.6815,37.7202,37.6331,37.6912,25075.0
2023-01-18 15:00:00,38.91,38.91,38.75,38.75,50255.0,37.6621,37.6621,37.5073,37.5073,50255.0
2023-01-18 15:30:00,38.74,38.74,38.56,38.58,244684.0,37.4976,37.4976,37.3234,37.3427,244684.0
2023-01-19 09:30:00,38.88,39.07,38.65,38.98,130985.0,37.6331,37.817,37.4105,37.7299,130985.0
2023-01-19 10:00:00,38.97,39.45,38.89,39.44,41276.0,37.7202,38.1848,37.6428,38.1751,41276.0
2023-01-19 10:30:00,39.45,39.51,39.15,39.18,45992.0,38.1848,38.2429,37.8944,37.9235,45992.0
2023-01-19 11:00:00,39.18,39.33,39.09,39.27,33512.0,37.9235,38.0687,37.8364,38.0106,33512.0
2023-01-19 11:30:00,39.27,39.39,39.24,39.33,30904.0,38.0106,38.1267,37.9816,38.0687,30904.0
2023-01-19 12:00:00,39.36,39.59,39.29,39.35,75009.0,38.0977,38.3203,38.0299,38.088,75009.0
2023-01-19 12:30:00,39.38,39.4,39.18,39.3,31953.0,38.1171,38.1364,37.9235,38.0396,31953.0
2023-01-19 13:00:00,39.3,39.43,39.23,39.34,43496.0,38.0396,38.1655,37.9719,38.0783,43496.0
2023-01-19 13:30:00,39.33,39.6,39.33,39.6,28046.0,38.0687,38.33,38.0687,38.33,28046.0
2023-01-19 14:00:00,39.6,39.76,39.47,39.72,57815.0,38.33,38.4849,38.2042,38.4462,57815.0
2023-01-19 14:30:00,39.74,39.87,39.68,39.7,51143.0,38.4655,38.5913,38.4074,38.4268,51143.0
2023-01-19 15:00:00,39.68,39.86,39.67,39.73,58280.0,38.4074,38.5817,38.3978,38.4558,58280.0
2023-01-19 15:30:00,39.72,39.72,39.58,39.59,219188.0,38.4462,38.4462,38.3106,38.3203,219188.0
2023-01-20 09:30:00,39.4,39.56,39.07,39.44,85949.0,38.1364,38.2913,37.817,38.1751,85949.0
2023-01-20 10:00:00,39.46,39.9,39.43,39.87,47420.0,38.1945,38.6204,38.1655,38.5913,47420.0
2023-01-20 10:30:00,39.88,39.9,39.59,39.74,38714.0,38.601,38.6204,38.3203,38.4655,38714.0
2023-01-20 11:00:00,39.74,39.9,39.71,39.82,19921.0,38.4655,38.6204,38.4365,38.5429,19921.0
2023-01-20 11:30:00,39.8,39.87,39.72,39.74,28480.0,38.5236,38.5913,38.4462,38.4655,28480.0
2023-01-20 12:00:00,39.75,39.81,39.65,39.71,30381.0,38.4752,38.5333,38.3784,38.4365,30381.0
2023-01-20 12:30:00,39.74,39.89,39.7,39.8,16201.0,38.4655,38.6107,38.4268,38.5236,16201.0
2023-01-20 13:00:00,39.81,39.93,39.75,39.91,26432.0,38.5333,38.6494,38.4752,38.6301,26432.0
2023-01-20 13:30:00,39.91,40.1,39.91,40.07,29474.0,38.6301,38.814,38.6301,38.7849,29474.0
2023-01-20 14:00:00,40.08,40.22,40.06,40.21,100927.0,38.7946,38.9301,38.7753,38.9204,100927.0
2023-01-20 14:30:00,40.21,40.21,40.03,40.09,45300.0,38.9204,38.9204,38.7462,38.8043,45300.0
2023-01-20 15:00:00,40.09,40.17,40.03,40.13,60051.0,38.8043,38.8817,38.7462,38.843,60051.0
2023-01-20 15:30:00,40.13,40.3,40.03,40.28,389605.0,38.843,39.0076,38.7462,38.9882,389605.0
2023-01-23 09:30:00,39.56,39.88,39.56,39.7,170113.0,38.2913,38.601,38.2913,38.4268,170113.0
2023-01-23 10:00:00,39.68,39.71,39.32,39.57,120084.0,38.4074,38.4365,38.059,38.301,120084.0
2023-01-23 10:30:00,39.55,39.63,39.48,39.56,60317.0,38.2816,38.359,38.2139,38.2913,60317.0
2023-01-23 11:00:00,39.56,39.85,39.55,39.65,54531.0,38.2913,38.572,38.2816,38.3784,54531.0
2023-01-23 11:30:00,39.65,39.71,39.57,39.68,49956.0,38.3784,38.4365,38.301,38.4074,49956.0
2023-01-23 12:00:00,39.69,39.79,39.67,39.75,29409.0,38.4171,38.5139,38.3978,38.4752,29409.0
2023-01-23 12:30:00,39.74,39.76,39.66,39.74,18208.0,38.4655,38.4849,38.3881,38.4655,18208.0
2023-01-23 13:00:00,39.74,40.07,39.74,40.03,43793.0,38.4655,38.7849,38.4655,38.7462,43793.0
2023-01-23 13:30:00,40.03,40.1,39.98,39.98,17791.0,38.7462,38.814,38.6978,38.6978,17791.0
2023-01-23 14:00:00,39.98,39.98,39.81,39.81,16029.0,38.6978,38.6978,38.5333,38.5333,16029.0
2023-01-23 14:30:00,39.82,39.84,39.72,39.82,28463.0,38.5429,38.5623,38.4462,38.5429,28463.0
2023-01-23 15:00:00,39.8,39.98,39.78,39.9,27823.0,38.5236,38.6978,38.5042,38.6204,27823.0
2023-01-23 15:30:00,39.89,40.04,39.88,40.03,99615.0,38.6107,38.7559,38.601,38.7462,99615.0
2023-01-24 09:30:00,39.86,40.06,39.62,39.64,94105.0,38.5817,38.7753,38.3494,38.3687,94105.0
2023-01-24 10:00:00,39.63,40.05,39.35,40.05,69307.0,38.359,38.7656,38.088,38.7656,69307.0
2023-01-24 10:30:00,40.05,40.47,40.04,40.36,78486.0,38.7656,39.1721,38.7559,39.0656,78486.0
2023-01-24 11:00:00,40.36,40.45,40.25,40.45,50714.0,39.0656,39.1527,38.9592,39.1527,50714.0
2023-01-24 11:30:00,40.47,40.47,40.1,40.12,19671.0,39.1721,39.1721,38.814,38.8333,19671.0
2023-01-24 12:00:00,40.12,40.23,40.03,40.12,19209.0,38.8333,38.9398,38.7462,38.8333,19209.0
2023-01-24 12:30:00,40.12,40.24,40.09,40.22,17846.0,38.8333,38.9495,38.8043,38.9301,17846.0
2023-01-24 13:00:00,40.22,40.32,40.17,40.25,21493.0,38.9301,39.0269,38.8817,38.9592,21493.0
2023-01-24 13:30:00,40.26,40.34,40.23,40.31,16517.0,38.9688,39.0463,38.9398,39.0172,16517.0
2023-01-24 14:00:00,40.32,40.54,40.27,40.53,18195.0,39.0269,39.2399,38.9785,39.2302,18195.0
2023-01-24 14:30:00,40.56,40.72,40.56,40.67,21995.0,39.2592,39.4141,39.2592,39.3657,21995.0
2023-01-24 15:00:00,40.67,40.72,40.54,40.59,63263.0,39.3657,39.4141,39.2399,39.2883,63263.0
2023-01-24 15:30:00,40.58,40.72,40.57,40.63,225161.0,39.2786,39.4141,39.2689,39.327,225161.0
2023-01-25 09:30:00,39.99,40.52,39.91,40.4,122337.0,38.7075,39.2205,38.6301,39.1043,122337.0
2023-01-25 10:00:00,40.4,40.74,40.17,40.26,55628.0,39.1043,39.4334,38.8817,38.9688,55628.0
2023-01-25 10:30:00,40.26,40.45,40.07,40.42,33521.0,38.9688,39.1527,38.7849,39.1237,33521.0
2023-01-25 11:00:00,40.42,40.57,40.23,40.51,47515.0,39.1237,39.2689,38.9398,39.2108,47515.0
2023-01-25 11:30:00,40.52,40.58,40.41,40.53,42982.0,39.2205,39.2786,39.114,39.2302,42982.0
2023-01-25 12:00:00,40.55,40.62,40.46,40.59,18700.0,39.2495,39.3173,39.1624,39.2883,18700.0
2023-01-25 12:30:00,40.59,40.72,40.59,40.68,37026.0,39.2883,39.4141,39.2883,39.3754,37026.0
2023-01-25 13:00:00,40.68,40.97,40.68,40.94,49073.0,39.3754,39.6561,39.3754,39.627,49073.0
2023-01-25 13:30:00,40.93,40.95,40.79,40.82,16379.0,39.6174,39.6367,39.4818,39.5109,16379.0
2023-01-25 14:00:00,40.83,40.91,40.8,40.82,19456.0,39.5206,39.598,39.4915,39.5109,19456.0
2023-01-25 14:30:00,40.82,40.96,40.81,40.94,18050.0,39.5109,39.6464,39.5012,39.627,18050.0
2023-01-25 15:00:00,40.94,41.11,40.94,41.01,50369.0,39.627,39.7916,39.627,39.6948,50369.0
2023-01-25 15:30:00,41.02,41.16,40.99,41.1,198967.0,39.7045,39.84,39.6754,39.7819,198967.0
2023-01-26 09:30:00,40.92,40.94,40.36,40.47,195981.0,39.6077,39.627,39.0656,39.1721,195981.0
2023-01-26 10:00:00,40.53,40.58,40.29,40.37,73879.0,39.2302,39.2786,38.9979,39.0753,73879.0
2023-01-26 10:30:00,40.37,40.51,39.88,39.94,85229.0,39.0753,39.2108,38.601,38.6591,85229.0
2023-01-26 11:00:00,39.92,40.13,39.82,40.12,71313.0,38.6397,38.843,38.5429,38.8333,71313.0
2023-01-26 11:30:00,40.11,40.15,39.96,40.11,34143.0,38.8236,38.8624,38.6785,38.8236,34143.0
2023-01-26 12:00:00,40.12,40.27,40.08,40.11,25930.0,38.8333,38.9785,38.7946,38.8236,25930.0
2023-01-26 12:30:00,40.13,40.13,39.99,40.01,41655.0,38.843,38.843,38.7075,38.7269,41655.0
2023-01-26 13:00:00,40.02,40.2,39.98,40.18,33951.0,38.7365,38.9108,38.6978,38.8914,33951.0
2023-01-26 13:30:00,40.2,40.3,40.08,40.09,20751.0,38.9108,39.0076,38.7946,38.8043,20751.0
2023-01-26 14:00:00,40.06,40.29,39.99,40.18,28996.0,38.7753,38.9979,38.7075,38.8914,28996.0
2023-01-26 14:30:00,40.19,40.27,40.17,40.27,15773.0,38.9011,38.9785,38.8817,38.9785,15773.0
2023-01-26 15:00:00,40.26,40.27,40.16,40.18,35035.0,38.9688,38.9785,38.872,38.8914,35035.0
2023-01-26 15:30:00,40.16,40.31,40.14,40.29,185078.0,38.872,39.0172,38.8527,38.9979,185078.0
2023-01-27 09:30:00,39.92,39.95,39.68,39.79,146606.0,38.6397,38.6688,38.4074,38.5139,146606.0
2023-01-27 10:00:00,39.85,40.02,39.73,39.78,137792.0,38.572,38.7365,38.4558,38.5042,137792.0
2023-01-27 10:30:00,39.75,39.79,39.3,39.41,77683.0,38.4752,38.5139,38.0396,38.1461,77683.0
2023-01-27 11:00:00,39.41,39.69,39.4,39.57,66479.0,38.1461,38.4171,38.1364,38.301,66479.0
2023-01-27 11:30:00,39.56,39.66,39.46,39.46,143660.0,38.2913,38.3881,38.1945,38.1945,143660.0
2023-01-27 12:00:00,39.45,39.59,39.43,39.43,27668.0,38.1848,38.3203,38.1655,38.1655,27668.0
2023-01-27 12:30:00,39.45,39.57,39.45,39.5,54265.0,38.1848,38.301,38.1848,38.2332,54265.0
2023-01-27 13:00:00,39.52,39.55,39.46,39.52,22882.0,38.2526,38.2816,38.1945,38.2526,22882.0
2023-01-27 13:30:00,39.53,39.65,39.53,39.63,17678.0,38.2622,38.3784,38.2622,38.359,17678.0
2023-01-27 14:00:00,39.63,39.73,39.62,39.68,34382.0,38.359,38.4558,38.3494,38.4074,34382.0
2023-01-27 14:30:00,39.69,39.72,39.63,39.64,19565.0,38.4171,38.4462,38.359,38.3687,19565.0
2023-01-27 15:00:00,39.64,39.7,39.58,39.59,28491.0,38.3687,38.4268,38.3106,38.3203,28491.0
2023-01-27 15:30:00,39.6,39.6,39.48,39.52,101108.0,38.33,38.33,38.2139,38.2526,101108.0
2023-01-30 09:30:00,39.29,39.43,39.14,39.22,124955.0,38.0299,38.1655,37.8848,37.9622,124955.0
2023-01-30 10:00:00,39.22,39.46,39.22,39.42,19257.0,37.9622,38.1945,37.9622,38.1558,19257.0
2023-01-30 10:30:00,39.43,39.44,39.12,39.24,30821.0,38.1655,38.1751,37.8654,37.9816,30821.0
2023-01-30 11:00:00,39.24,39.26,39.12,39.2,59225.0,37.9816,38.0009,37.8654,37.9428,59225.0
2023-01-30 11:30:00,39.2,39.33,39.15,39.33,38487.0,37.9428,38.0687,37.8944,38.0687,38487.0
2023-01-30 12:00:00,39.32,39.33,39.11,39.14,11203.0,38.059,38.0687,37.8557,37.8848,11203.0
2023-01-30 12:30:00,39.13,39.22,39.09,39.11,23109.0,37.8751,37.9622,37.8364,37.8557,23109.0
2023-01-30 13:00:00,39.14,39.16,39.06,39.11,11405.0,37.8848,37.9041,37.8073,37.8557,11405.0
2023-01-30 13:30:00,39.08,39.08,38.99,39.01,57458.0,37.8267,37.8267,37.7396,37.7589,57458.0
2023-01-30 14:00:00,39.01,39.03,38.93,38.99,38156.0,37.7589,37.7783,37.6815,37.7396,38156.0
2023-01-30 14:30:00,38.98,38.98,38.85,38.91,22800.0,37.7299,37.7299,37.6041,37.6621,22800.0
2023-01-30 15:00:00,38.91,38.97,38.82,38.82,39056.0,37.6621,37.7202,37.575,37.575,39056.0
2023-01-30 15:30:00,38.82,38.97,38.79,38.81,132044.0,37.575,37.7202,37.546,37.5653,132044.0
2023-01-31 09:30:00,38.54,38.7,38.37,38.57,112818.0,37.304,37.4589,37.1395,37.333,112818.0
2023-01-31 10:00:00,38.6,38.69,38.41,38.52,63981.0,37.3621,37.4492,37.1782,37.2846,63981.0
2023-01-31 10:30:00,38.53,39.04,38.53,39.02,78608.0,37.2943,37.788,37.2943,37.7686,78608.0
2023-01-31 11:00:00,39.03,39.09,38.97,39.06,40806.0,37.7783,37.8364,37.7202,37.8073,40806.0
2023-01-31 11:30:00,39.05,39.08,38.97,39.01,16705.0,37.7976,37.8267,37.7202,37.7589,16705.0
2023-01-31 12:00:00,39.01,39.04,38.93,38.98,30682.0,37.7589,37.788,37.6815,37.7299,30682.0
2023-01-31 12:30:00,38.99,38.99,38.85,38.85,21467.0,37.7396,37.7396,37.6041,37.6041,21467.0
2023-01-31 13:00:00,38.83,38.93,38.78,38.84,20299.0,37.5847,37.6815,37.5363,37.5944,20299.0
2023-01-31 13:30:00,38.85,38.88,38.76,38.82,16437.0,37.6041,37.6331,37.5169,37.575,16437.0
2023-01-31 14:00:00,38.81,38.85,38.8,38.82,21985.0,37.5653,37.6041,37.5557,37.575,21985.0
2023-01-31 14:30:00,38.82,38.86,38.78,38.8,33896.0,37.575,37.6137,37.5363,37.5557,33896.0
2023-01-31 15:00:00,38.8,38.92,38.78,38.9,32797.0,37.5557,37.6718,37.5363,37.6525,32797.0
2023-01-31 15:30:00,38.92,39.01,38.82,38.94,136686.0,37.6718,37.7589,37.575,37.6912,136686.0
2023-02-01 09:30:00,38.82,38.91,38.57,38.78,81057.0,37.575,37.6621,37.333,37.5363,81057.0
2023-02-01 10:00:00,38.8,38.81,38.56,38.81,63607.0,37.5557,37.5653,37.3234,37.5653,63607.0
2023-02-01 10:30:00,38.84,38.88,38.71,38.87,29207.0,37.5944,37.6331,37.4685,37.6234,29207.0
2023-02-01 11:00:00,38.85,38.88,38.76,38.78,24545.0,37.6041,37.6331,37.5169,37.5363,24545.0
2023-02-01 11:30:00,38.77,38.79,38.7,38.72,52165.0,37.5266,37.546,37.4589,37.4782,52165.0
2023-02-01 12:00:00,38.71,38.71,38.53,38.7,39890.0,37.4685,37.4685,37.2943,37.4589,39890.0
2023-02-01 12:30:00,38.72,38.73,38.62,38.69,12700.0,37.4782,37.4879,37.3814,37.4492,12700.0
2023-02-01 13:00:00,38.69,38.73,38.65,38.71,14967.0,37.4492,37.4879,37.4105,37.4685,14967.0
2023-02-01 13:30:00,38.71,38.75,38.58,38.64,13091.0,37.4685,37.5073,37.3427,37.4008,13091.0
2023-02-01 14:00:00,38.63,38.87,38.43,38.75,54492.0,37.3911,37.6234,37.1975,37.5073,54492.0
2023-02-01 14:30:00,38.76,39.81,38.45,39.76,237906.0,37.5169,38.5333,37.2169,38.4849,237906.0
2023-02-01 15:00:00,39.78,40.08,39.73,40.07,266639.0,38.5042,38.7946,38.4558,38.7849,266639.0
2023-02-01 15:30:00,40.07,40.2,39.77,39.83,426350.0,38.7849,38.9108,38.4946,38.5526,426350.0
2023-02-02 09:30:00,40.0,40.27,38.97,38.99,221057.0,38.7172,38.9785,37.7202,37.7396,221057.0
2023-02-02 10:00:00,38.98,39.13,38.78,38.96,158313.0,37.7299,37.8751,37.5363,37.7105,158313.0
2023-02-02 10:30:00,38.95,39.11,38.9,39.09,166357.0,37.7009,37.8557,37.6525,37.8364,166357.0
2023-02-02 11:00:00,39.07,39.1,38.82,38.86,72760.0,37.817,37.846,37.575,37.6137,72760.0
2023-02-02 11:30:00,38.85,38.87,38.43,38.59,131530.0,37.6041,37.6234,37.1975,37.3524,131530.0
2023-02-02 12:00:00,38.58,38.78,38.51,38.77,67004.0,37.3427,37.5363,37.275,37.5266,67004.0
2023-02-02 12:30:00,38.77,38.85,38.54,38.59,53477.0,37.5266,37.6041,37.304,37.3524,53477.0
2023-02-02 13:00:00,38.58,38.72,38.57,38.65,42080.0,37.3427,37.4782,37.333,37.4105,42080.0
2023-02-02 13:30:00,38.65,38.82,38.64,38.79,29898.0,37.4105,37.575,37.4008,37.546,29898.0
2023-02-02 14:00:00,38.79,38.79,38.37,38.37,65333.0,37.546,37.546,37.1395,37.1395,65333.0
2023-02-02 14:30:00,38.38,38.38,38.26,38.33,57612.0,37.1491,37.1491,37.033,37.1007,57612.0
2023-02-02 15:00:00,38.33,38.48,38.31,38.41,77852.0,37.1007,37.2459,37.0814,37.1782,77852.0
2023-02-02 15:30:00,38.41,38.75,38.4,38.69,209344.0,37.1782,37.5073,37.1685,37.4492,209344.0
2023-02-03 09:30:00,37.45,37.86,37.27,37.67,177459.0,36.249,36.6458,36.0747,36.4619,177459.0
2023-02-03 10:00:00,37.66,37.66,37.13,37.45,157011.0,36.4522,36.4522,35.9392,36.249,157011.0
2023-02-03 10:30:00,37.44,37.59,37.38,37.45,119031.0,36.2393,36.3845,36.1812,36.249,119031.0
2023-02-03 11:00:00,37.43,37.5,37.21,37.24,47647.0,36.2296,36.2974,36.0167,36.0457,47647.0
2023-02-03 11:30:00,37.25,37.37,37.19,37.23,71440.0,36.0554,36.1715,35.9973,36.036,71440.0
2023-02-03 12:00:00,37.22,37.23,37.0,37.05,109076.0,36.0263,36.036,35.8134,35.8618,109076.0
2023-02-03 12:30:00,37.04,37.13,36.98,37.04,91484.0,35.8521,35.9392,35.794,35.8521,91484.0
2023-02-03 13:00:00,37.02,37.08,36.9,36.91,41486.0,35.8327,35.8908,35.7166,35.7263,41486.0
2023-02-03 13:30:00,36.91,36.98,36.86,36.95,81472.0,35.7263,35.794,35.6779,35.765,81472.0
2023-02-03 14:00:00,36.95,37.01,36.88,36.89,54116.0,35.765,35.8231,35.6972,35.7069,54116.0
2023-02-03 14:30:00,36.89,36.94,36.81,36.82,47497.0,35.7069,35.7553,35.6295,35.6392,47497.0
2023-02-03 15:00:00,36.81,36.93,36.8,36.82,52884.0,35.6295,35.7456,35.6198,35.6392,52884.0
2023-02-03 15:30:00,36.83,36.94,36.78,36.89,231713.0,35.6488,35.7553,35.6004,35.7069,231713.0
2023-02-06 09:30:00,36.9,37.01,36.55,36.99,179369.0,35.7166,35.8231,35.3778,35.8037,179369.0
2023-02-06 10:00:00,36.95,37.04,36.6,36.6,132292.0,35.765,35.8521,35.4262,35.4262,132292.0
2023-02-06 10:30:00,36.57,36.73,36.52,36.61,69659.0,35.3972,35.552,35.3488,35.4359,69659.0
2023-02-06 11:00:00,36.61,36.82,36.54,36.79,69864.0,35.4359,35.6392,35.3681,35.6101,69864.0
2023-02-06 11:30:00,36.78,36.82,36.68,36.7,25462.0,35.6004,35.6392,35.5037,35.523,25462.0
2023-02-06 12:00:00,36.69,36.71,36.58,36.59,24912.0,35.5133,35.5327,35.4069,35.4165,24912.0
2023-02-06 12:30:00,36.61,36.68,36.58,36.62,23450.0,35.4359,35.5037,35.4069,35.4456,23450.0
2023-02-06 13:00:00,36.63,36.75,36.57,36.66,38388.0,35.4553,35.5714,35.3972,35.4843,38388.0
2023-02-06 13:30:00,36.68,36.7,36.61,36.65,23659.0,35.5037,35.523,35.4359,35.4746,23659.0
2023-02-06 14:00:00,36.64,36.76,36.61,36.69,18284.0,35.4649,35.5811,35.4359,35.5133,18284.0
2023-02-06 14:30:00,36.71,36.71,36.6,36.64,16829.0,35.5327,35.5327,35.4262,35.4649,16829.0
2023-02-06 15:00:00,36.64,36.69,36.56,36.67,28458.0,35.4649,35.5133,35.3875,35.494,28458.0
2023-02-06 15:30:00,36.67,36.78,36.63,36.72,90812.0,35.494,35.6004,35.4553,35.5424,90812.0
2023-02-07 09:30:00,36.83,37.15,36.66,36.8,88190.0,35.6488,35.9586,35.4843,35.6198,88190.0
2023-02-07 10:00:00,36.8,36.86,36.58,36.71,54897.0,35.6198,35.6779,35.4069,35.5327,54897.0
2023-02-07 10:30:00,36.69,37.06,36.65,37.05,53494.0,35.5133,35.8715,35.4746,35.8618,53494.0
2023-02-07 11:00:00,37.05,37.07,36.94,37.03,35568.0,35.8618,35.8811,35.7553,35.8424,35568.0
2023-02-07 11:30:00,37.03,37.09,36.93,36.95,27300.0,35.8424,35.9005,35.7456,35.765,27300.0
2023-02-07 12:00:00,36.99,37.06,36.95,36.96,40967.0,35.8037,35.8715,35.765,35.7747,40967.0
2023-02-07 12:30:00,36.93,37.7,36.83,37.67,106793.0,35.7456,36.4909,35.6488,36.4619,106793.0
2023-02-07 13:00:00,37.66,37.7,36.98,36.99,94740.0,36.4522,36.4909,35.794,35.8037,94740.0
2023-02-07 13:30:00,36.97,36.97,36.63,36.74,64503.0,35.7844,35.7844,35.4553,35.5617,64503.0
2023-02-07 14:00:00,36.77,37.16,36.77,37.13,65809.0,35.5908,35.9683,35.5908,35.9392,65809.0
2023-02-07 14:30:00,37.14,37.26,37.08,37.14,40312.0,35.9489,36.0651,35.8908,35.9489,40312.0
2023-02-07 15:00:00,37.15,37.19,37.0,37.16,25821.0,35.9586,35.9973,35.8134,35.9683,25821.0
2023-02-07 15:30:00,37.17,37.34,37.12,37.2,159008.0,35.9779,36.1425,35.9295,36.007,159008.0
2023-02-08 09:30:00,37.26,37.31,36.8,36.91,124073.0,36.0651,36.1134,35.6198,35.7263,124073.0
2023-02-08 10:00:00,36.89,37.12,36.81,36.98,37323.0,35.7069,35.9295,35.6295,35.794,37323.0
2023-02-08 10:30:00,36.97,37.06,36.85,36.94,30389.0,35.7844,35.8715,35.6682,35.7553,30389.0
2023-02-08 11:00:00,36.93,37.0,36.82,36.87,23788.0,35.7456,35.8134,35.6392,35.6876,23788.0
2023-02-08 11:30:00,36.88,37.03,36.78,37.01,32730.0,35.6972,35.8424,35.6004,35.8231,32730.0
2023-02-08 12:00:00,37.01,37.19,37.0,37.18,33281.0,35.8231,35.9973,35.8134,35.9876,33281.0
2023-02-08 12:30:00,37.19,37.2,37.02,37.07,13384.0,35.9973,36.007,35.8327,35.8811,13384.0
2023-02-08 13:00:00,37.09,37.18,37.09,37.09,26564.0,35.9005,35.9876,35.9005,35.9005,26564.0
2023-02-08 13:30:00,37.09,37.11,36.99,36.99,16371.0,35.9005,35.9199,35.8037,35.8037,16371.0
2023-02-08 14:00:00,36.99,37.09,36.96,36.98,15899.0,35.8037,35.9005,35.7747,35.794,15899.0
2023-02-08 14:30:00,36.99,37.09,36.97,36.97,19633.0,35.8037,35.9005,35.7844,35.7844,19633.0
2023-02-08 15:00:00,36.97,36.97,36.88,36.9,24719.0,35.7844,35.7844,35.6972,35.7166,24719.0
2023-02-08 15:30:00,36.9,36.99,36.83,36.85,80311.0,35.7166,35.8037,35.6488,35.6682,80311.0
2023-02-09 09:30:00,37.38,37.48,37.02,37.08,74892.0,36.1812,36.278,35.8327,35.8908,74892.0
2023-02-09 10:00:00,37.04,37.21,36.79,36.81,64310.0,35.8521,36.0167,35.6101,35.6295,64310.0
2023-02-09 10:30:00,36.8,36.81,36.57,36.67,35313.0,35.6198,35.6295,35.3972,35.494,35313.0
2023-02-09 11:00:00,36.65,36.66,36.39,36.51,141726.0,35.4746,35.4843,35.223,35.3391,141726.0
2023-02-09 11:30:00,36.51,36.55,36.42,36.51,35506.0,35.3391,35.3778,35.252,35.3391,35506.0
2023-02-09 12:00:00,36.46,36.58,36.46,36.48,20581.0,35.2907,35.4069,35.2907,35.3101,20581.0
2023-02-09 12:30:00,36.46,36.49,36.22,36.37,73992.0,35.2907,35.3197,35.0584,35.2036,73992.0
2023-02-09 13:00:00,36.35,36.37,36.26,36.26,23401.0,35.1842,35.2036,35.0971,35.0971,23401.0
2023-02-09 13:30:00,36.27,36.35,36.11,36.11,41487.0,35.1068,35.1842,34.9519,34.9519,41487.0
2023-02-09 14:00:00,36.11,36.17,36.01,36.05,93234.0,34.9519,35.01,34.8551,34.8939,93234.0
2023-02-09 14:30:00,36.05,36.06,35.87,35.98,76142.0,34.8939,34.9035,34.7196,34.8261,76142.0
2023-02-09 15:00:00,35.98,35.98,35.85,35.88,66406.0,34.8261,34.8261,34.7003,34.7293,66406.0
2023-02-09 15:30:00,35.88,36.09,35.83,36.01,165038.0,34.7293,34.9326,34.6809,34.8551,165038.0
2023-02-10 09:30:00,36.03,36.08,35.55,35.63,131132.0,34.8745,34.9229,34.4099,34.4873,131132.0
2023-02-10 10:00:00,35.62,36.07,35.52,35.79,96964.0,34.4776,34.9132,34.3809,34.6422,96964.0
2023-02-10 10:30:00,35.78,35.83,35.43,35.52,89567.0,34.6325,34.6809,34.2937,34.3809,89567.0
2023-02-10 11:00:00,35.52,35.68,35.52,35.59,52746.0,34.3809,34.5357,34.3809,34.4486,52746.0
2023-02-10 11:30:00,35.6,35.63,35.36,35.4,58734.0,34.4583,34.4873,34.226,34.2647,58734.0
2023-02-10 12:00:00,35.4,35.48,35.37,35.46,45937.0,34.2647,34.3421,34.2357,34.3228,45937.0
2023-02-10 12:30:00,35.46,35.54,35.39,35.42,27986.0,34.3228,34.4002,34.255,34.2841,27986.0
2023-02-10 13:00:00,35.44,35.59,35.41,35.54,44409.0,34.3034,34.4486,34.2744,34.4002,44409.0
2023-02-10 13:30:00,35.53,35.53,35.41,35.42,23099.0,34.3905,34.3905,34.2744,34.2841,23099.0
2023-02-10 14:00:00,35.42,35.45,35.37,35.44,39895.0,34.2841,34.3131,34.2357,34.3034,39895.0
2023-02-10 14:30:00,35.44,35.54,35.44,35.54,22606.0,34.3034,34.4002,34.3034,34.4002,22606.0
2023-02-10 15:00:00,35.55,35.61,35.51,35.56,44440.0,34.4099,34.468,34.3712,34.4196,44440.0
2023-02-10 15:30:00,35.56,35.7,35.55,35.63,70909.0,34.4196,34.5551,34.4099,34.4873,70909.0
2023-02-13 09:30:00,35.53,35.76,35.23,35.69,93142.0,34.3905,34.6132,34.1002,34.5454,93142.0
2023-02-13 10:00:00,35.74,35.82,35.58,35.8,34840.0,34.5938,34.6712,34.4389,34.6519,34840.0
2023-02-13 10:30:00,35.8,35.8,35.63,35.64,48284.0,34.6519,34.6519,34.4873,34.497,48284.0
2023-02-13 11:00:00,35.65,35.67,35.54,35.67,46937.0,34.5067,34.526,34.4002,34.526,46937.0
2023-02-13 11:30:00,35.66,35.77,35.6,35.72,34450.0,34.5164,34.6228,34.4583,34.5744,34450.0
2023-02-13 12:00:00,35.72,35.81,35.65,35.65,20299.0,34.5744,34.6616,34.5067,34.5067,20299.0
2023-02-13 12:30:00,35.66,35.67,35.56,35.57,11872.0,34.5164,34.526,34.4196,34.4292,11872.0
2023-02-13 13:00:00,35.56,35.56,35.41,35.48,24179.0,34.4196,34.4196,34.2744,34.3421,24179.0
2023-02-13 13:30:00,35.49,35.62,35.49,35.58,20694.0,34.3518,34.4776,34.3518,34.4389,20694.0
2023-02-13 14:00:00,35.59,35.64,35.57,35.57,17678.0,34.4486,34.497,34.4292,34.4292,17678.0
2023-02-13 14:30:00,35.58,35.61,35.43,35.46,28261.0,34.4389,34.468,34.2937,34.3228,28261.0
2023-02-13 15:00:00,35.45,35.53,35.42,35.5,14740.0,34.3131,34.3905,34.2841,34.3615,14740.0
2023-02-13 15:30:00,35.5,35.55,35.39,35.4,114196.0,34.3615,34.4099,34.255,34.2647,114196.0
2023-02-14 09:30:00,35.3,35.7,34.9,35.65,149887.0,34.1679,34.5551,33.7807,34.5067,149887.0
2023-02-14 10:00:00,35.66,35.98,35.62,35.71,102760.0,34.5164,34.8261,34.4776,34.5648,102760.0
2023-02-14 10:30:00,35.72,35.73,35.09,35.2,60042.0,34.5744,34.5841,33.9646,34.0711,60042.0
2023-02-14 11:00:00,35.19,35.35,35.14,35.15,43403.0,34.0614,34.2163,34.013,34.0227,43403.0
2023-02-14 11:30:00,35.14,35.24,35.05,35.21,45536.0,34.013,34.1098,33.9259,34.0808,45536.0
2023-02-14 12:00:00,35.2,35.28,35.17,35.18,17475.0,34.0711,34.1485,34.0421,34.0518,17475.0
2023-02-14 12:30:00,35.16,35.27,35.13,35.27,41685.0,34.0324,34.1389,34.0034,34.1389,41685.0
2023-02-14 13:00:00,35.27,35.55,35.26,35.42,68500.0,34.1389,34.4099,34.1292,34.2841,68500.0
2023-02-14 13:30:00,35.42,35.52,35.42,35.43,38446.0,34.2841,34.3809,34.2841,34.2937,38446.0
2023-02-14 14:00:00,35.43,35.52,35.36,35.5,24559.0,34.2937,34.3809,34.226,34.3615,24559.0
2023-02-14 14:30:00,35.5,35.61,35.5,35.6,33886.0,34.3615,34.468,34.3615,34.4583,33886.0
2023-02-14 15:00:00,35.6,35.6,35.52,35.57,38919.0,34.4583,34.4583,34.3809,34.4292,38919.0
2023-02-14 15:30:00,35.57,35.81,35.56,35.76,333489.0,34.4292,34.6616,34.4196,34.6132,333489.0
2023-02-15 09:30:00,34.88,34.89,34.52,34.53,272113.0,33.7614,33.7711,33.4129,33.4226,272113.0
2023-02-15 10:00:00,34.55,34.67,34.5,34.59,104456.0,33.442,33.5581,33.3936,33.4807,104456.0
2023-02-15 10:30:00,34.58,34.61,34.42,34.47,121907.0,33.471,33.5,33.3161,33.3645,121907.0
2023-02-15 11:00:00,34.47,34.64,34.47,34.54,51846.0,33.3645,33.5291,33.3645,33.4323,51846.0
2023-02-15 11:30:00,34.56,34.73,34.52,34.72,56214.0,33.4516,33.6162,33.4129,33.6065,56214.0
2023-02-15 12:00:00,34.71,34.72,34.52,34.53,37811.0,33.5968,33.6065,33.4129,33.4226,37811.0
2023-02-15 12:30:00,34.51,34.56,34.48,34.53,31944.0,33.4032,33.4516,33.3742,33.4226,31944.0
2023-02-15 13:00:00,34.53,34.62,34.48,34.6,38015.0,33.4226,33.5097,33.3742,33.4904,38015.0
2023-02-15 13:30:00,34.62,34.68,34.59,34.63,48993.0,33.5097,33.5678,33.4807,33.5194,48993.0
2023-02-15 14:00:00,34.63,34.7,34.63,34.65,25260.0,33.5194,33.5872,33.5194,33.5388,25260.0
2023-02-15 14:30:00,34.66,34.68,34.6,34.62,24280.0,33.5484,33.5678,33.4904,33.5097,24280.0
2023-02-15 15:00:00,34.62,34.67,34.56,34.62,32308.0,33.5097,33.5581,33.4516,33.5097,32308.0
2023-02-15 15:30:00,34.61,34.84,34.61,34.83,169262.0,33.5,33.7227,33.5,33.713,169262.0
2023-02-16 09:30:00,34.38,34.48,34.1,34.15,143286.0,33.2774,33.3742,33.0064,33.0548,143286.0
2023-02-16 10:00:00,34.14,34.62,34.13,34.54,154748.0,33.0451,33.5097,33.0354,33.4323,154748.0
2023-02-16 10:30:00,34.53,34.61,34.44,34.45,72762.0,33.4226,33.5,33.3355,33.3452,72762.0
2023-02-16 11:00:00,34.45,34.55,34.37,34.55,59302.0,33.3452,33.442,33.2677,33.442,59302.0
2023-02-16 11:30:00,34.55,34.85,34.55,34.77,108449.0,33.442,33.7323,33.442,33.6549,108449.0
2023-02-16 12:00:00,34.78,34.82,34.67,34.74,58307.0,33.6646,33.7033,33.5581,33.6259,58307.0
2023-02-16 12:30:00,34.75,34.85,34.75,34.78,53145.0,33.6355,33.7323,33.6355,33.6646,53145.0
2023-02-16 13:00:00,34.79,34.96,34.79,34.8,51437.0,33.6743,33.8388,33.6743,33.6839,51437.0
2023-02-16 13:30:00,34.81,34.95,34.79,34.92,42400.0,33.6936,33.8291,33.6743,33.8001,42400.0
2023-02-16 14:00:00,34.92,35.15,34.92,35.04,94552.0,33.8001,34.0227,33.8001,33.9162,94552.0
2023-02-16 14:30:00,35.03,35.07,35.0,35.01,48552.0,33.9066,33.9453,33.8775,33.8872,48552.0
2023-02-16 15:00:00,35.0,35.0,34.77,34.77,99479.0,33.8775,33.8775,33.6549,33.6549,99479.0
2023-02-16 15:30:00,34.76,34.81,34.67,34.7,110923.0,33.6452,33.6936,33.5581,33.5872,110923.0
2023-02-17 09:30:00,34.15,34.16,33.73,34.01,229055.0,33.0548,33.0645,32.6483,32.9193,229055.0
2023-02-17 10:00:00,34.06,34.55,34.04,34.32,133177.0,32.9677,33.442,32.9483,33.2193,133177.0
2023-02-17 10:30:00,34.32,34.64,34.16,34.22,114178.0,33.2193,33.5291,33.0645,33.1225,114178.0
2023-02-17 11:00:00,34.23,34.47,34.23,34.28,57371.0,33.1322,33.3645,33.1322,33.1806,57371.0
2023-02-17 11:30:00,34.29,34.45,34.28,34.36,45306.0,33.1903,33.3452,33.1806,33.2581,45306.0
2023-02-17 12:00:00,34.37,34.53,34.37,34.45,35074.0,33.2677,33.4226,33.2677,33.3452,35074.0
2023-02-17 12:30:00,34.45,34.45,34.32,34.34,29473.0,33.3452,33.3452,33.2193,33.2387,29473.0
2023-02-17 13:00:00,34.34,34.52,34.33,34.4,16772.0,33.2387,33.4129,33.229,33.2968,16772.0
2023-02-17 13:30:00,34.41,34.49,34.4,34.46,25865.0,33.3065,33.3839,33.2968,33.3548,25865.0
2023-02-17 14:00:00,34.46,34.5,34.42,34.43,33404.0,33.3548,33.3936,33.3161,33.3258,33404.0
2023-02-17 14:30:00,34.44,34.76,34.41,34.71,139201.0,33.3355,33.6452,33.3065,33.5968,139201.0
2023-02-17 15:00:00,34.72,34.73,34.59,34.65,117544.0,33.6065,33.6162,33.4807,33.5388,117544.0
2023-02-17 15:30:00,34.66,34.73,34.56,34.62,215440.0,33.5484,33.6162,33.4516,33.5097,215440.0
2023-02-21 09:30:00,34.41,34.71,34.28,34.32,125408.0,33.3065,33.5968,33.1806,33.2193,125408.0
2023-02-21 10:00:00,34.3,34.6,34.28,34.48,57189.0,33.2,33.4904,33.1806,33.3742,57189.0
2023-02-21 10:30:00,34.47,34.68,34.38,34.53,56881.0,33.3645,33.5678,33.2774,33.4226,56881.0
2023-02-21 11:00:00,34.53,34.59,34.27,34.28,84160.0,33.4226,33.4807,33.1709,33.1806,84160.0
2023-02-21 11:30:00,34.28,34.3,34.13,34.16,31793.0,33.1806,33.2,33.0354,33.0645,31793.0
2023-02-21 12:00:00,34.15,34.21,34.09,34.16,24009.0,33.0548,33.1129,32.9967,33.0645,24009.0
2023-02-21 12:30:00,34.14,34.21,34.12,34.18,33272.0,33.0451,33.1129,33.0258,33.0838,33272.0
2023-02-21 13:00:00,34.18,34.2,33.95,33.97,37348.0,33.0838,33.1032,32.8612,32.8806,37348.0
2023-02-21 13:30:00,33.96,33.96,33.81,33.83,74278.0,32.8709,32.8709,32.7257,32.7451,74278.0
2023-02-21 14:00:00,33.83,33.85,33.76,33.79,44423.0,32.7451,32.7644,32.6773,32.7063,44423.0
2023-02-21 14:30:00,33.8,33.9,33.77,33.87,40139.0,32.716,32.8128,32.687,32.7838,40139.0
2023-02-21 15:00:00,33.88,33.95,33.86,33.93,31540.0,32.7934,32.8612,32.7741,32.8418,31540.0
2023-02-21 15:30:00,33.96,34.05,33.91,33.94,110428.0,32.8709,32.958,32.8225,32.8515,110428.0
2023-02-22 09:30:00,33.9,33.9,33.53,33.59,269408.0,32.8128,32.8128,32.4547,32.5127,269408.0
2023-02-22 10:00:00,33.61,33.61,33.32,33.51,66538.0,32.5321,32.5321,32.2514,32.4353,66538.0
2023-02-22 10:30:00,33.49,33.6,33.39,33.5,39961.0,32.416,32.5224,32.3192,32.4256,39961.0
2023-02-22 11:00:00,33.5,33.66,33.5,33.63,42441.0,32.4256,32.5805,32.4256,32.5515,42441.0
2023-02-22 11:30:00,33.63,33.65,33.52,33.55,31856.0,32.5515,32.5708,32.445,32.474,31856.0
2023-02-22 12:00:00,33.52,33.64,33.47,33.59,32933.0,32.445,32.5611,32.3966,32.5127,32933.0
2023-02-22 12:30:00,33.59,33.66,33.55,33.65,24318.0,32.5127,32.5805,32.474,32.5708,24318.0
2023-02-22 13:00:00,33.65,33.66,33.6,33.61,28374.0,32.5708,32.5805,32.5224,32.5321,28374.0
2023-02-22 13:30:00,33.61,33.63,33.48,33.49,18688.0,32.5321,32.5515,32.4063,32.416,18688.0
2023-02-22 14:00:00,33.48,33.64,33.34,33.44,77824.0,32.4063,32.5611,32.2708,32.3676,77824.0
2023-02-22 14:30:00,33.42,33.45,33.26,33.26,67079.0,32.3482,32.3772,32.1933,32.1933,67079.0
2023-02-22 15:00:00,33.26,33.37,33.2,33.31,96763.0,32.1933,32.2998,32.1353,32.2417,96763.0
2023-02-22 15:30:00,33.3,33.46,33.28,33.45,157988.0,32.232,32.3869,32.2127,32.3772,157988.0
2023-02-23 09:30:00,33.48,33.69,33.26,33.6,106806.0,32.4063,32.6095,32.1933,32.5224,106806.0
2023-02-23 10:00:00,33.62,33.62,33.35,33.48,72376.0,32.5418,32.5418,32.2804,32.4063,72376.0
2023-02-23 10:30:00,33.48,33.49,33.23,33.36,57805.0,32.4063,32.416,32.1643,32.2901,57805.0
2023-02-23 11:00:00,33.34,33.39,33.11,33.2,63101.0,32.2708,32.3192,32.0481,32.1353,63101.0
2023-02-23 11:30:00,33.2,33.21,33.04,33.04,46077.0,32.1353,32.1449,31.9804,31.9804,46077.0
2023-02-23 12:00:00,33.04,33.19,33.04,33.15,27539.0,31.9804,32.1256,31.9804,32.0869,27539.0
2023-02-23 12:30:00,33.14,33.23,33.13,33.14,16772.0,32.0772,32.1643,32.0675,32.0772,16772.0
2023-02-23 13:00:00,33.14,33.18,33.05,33.08,35367.0,32.0772,32.1159,31.9901,32.0191,35367.0
2023-02-23 13:30:00,33.08,33.16,33.05,33.1,29590.0,32.0191,32.0965,31.9901,32.0385,29590.0
2023-02-23 14:00:00,33.11,33.21,33.08,33.16,26807.0,32.0481,32.1449,32.0191,32.0965,26807.0
2023-02-23 14:30:00,33.17,33.41,33.17,33.3,39633.0,32.1062,32.3385,32.1062,32.232,39633.0
2023-02-23 15:00:00,33.3,33.34,33.27,33.3,25733.0,32.232,32.2708,32.203,32.232,25733.0
2023-02-23 15:30:00,33.3,33.35,33.27,33.28,92945.0,32.232,32.2804,32.203,32.2127,92945.0
2023-02-24 09:30:00,32.73,32.88,32.52,32.66,180710.0,31.6803,31.8255,31.4771,31.6126,180710.0
2023-02-24 10:00:00,32.67,32.76,32.6,32.76,79028.0,31.6223,31.7094,31.5545,31.7094,79028.0
2023-02-24 10:30:00,32.75,32.76,32.46,32.56,82923.0,31.6997,31.7094,31.419,31.5158,82923.0
2023-02-24 11:00:00,32.56,32.82,32.54,32.81,76682.0,31.5158,31.7674,31.4964,31.7578,76682.0
2023-02-24 11:30:00,32.81,32.87,32.74,32.75,46336.0,31.7578,31.8158,31.69,31.6997,46336.0
2023-02-24 12:00:00,32.76,32.87,32.69,32.78,49666.0,31.7094,31.8158,31.6416,31.7287,49666.0
2023-02-24 12:30:00,32.79,32.83,32.7,32.74,30618.0,31.7384,31.7771,31.6513,31.69,30618.0
2023-02-24 13:00:00,32.74,32.93,32.74,32.86,52267.0,31.69,31.8739,31.69,31.8062,52267.0
2023-02-24 13:30:00,32.85,32.85,32.75,32.78,39770.0,31.7965,31.7965,31.6997,31.7287,39770.0
2023-02-24 14:00:00,32.79,32.83,32.76,32.8,41596.0,31.7384,31.7771,31.7094,31.7481,41596.0
2023-02-24 14:30:00,32.79,32.91,32.76,32.88,62672.0,31.7384,31.8546,31.7094,31.8255,62672.0
2023-02-24 15:00:00,32.89,32.95,32.85,32.87,53535.0,31.8352,31.8933,31.7965,31.8158,53535.0
2023-02-24 15:30:00,32.88,33.05,32.83,33.01,241582.0,31.8255,31.9901,31.7771,31.9514,241582.0
2023-02-27 09:30:00,33.02,33.39,33.02,33.38,251249.0,31.961,32.3192,31.961,32.3095,251249.0
2023-02-27 10:00:00,33.39,33.54,33.31,33.39,130095.0,32.3192,32.4644,32.2417,32.3192,130095.0
2023-02-27 10:30:00,33.39,33.42,33.02,33.08,86045.0,32.3192,32.3482,31.961,32.0191,86045.0
2023-02-27 11:00:00,33.09,33.18,33.06,33.13,49128.0,32.0288,32.1159,31.9997,32.0675,49128.0
2023-02-27 11:30:00,33.1,33.19,33.05,33.15,26933.0,32.0385,32.1256,31.9901,32.0869,26933.0
2023-02-27 12:00:00,33.15,33.17,33.04,33.1,9387.0,32.0869,32.1062,31.9804,32.0385,9387.0
2023-02-27 12:30:00,33.1,33.19,33.1,33.15,12376.0,32.0385,32.1256,32.0385,32.0869,12376.0
2023-02-27 13:00:00,33.17,33.24,33.16,33.18,18661.0,32.1062,32.174,32.0965,32.1159,18661.0
2023-02-27 13:30:00,33.2,33.34,33.15,33.34,36787.0,32.1353,32.2708,32.0869,32.2708,36787.0
2023-02-27 14:00:00,33.35,33.4,33.3,33.31,19057.0,32.2804,32.3288,32.232,32.2417,19057.0
2023-02-27 14:30:00,33.31,33.36,33.26,33.35,25649.0,32.2417,32.2901,32.1933,32.2804,25649.0
2023-02-27 15:00:00,33.35,33.37,33.27,33.33,22201.0,32.2804,32.2998,32.203,32.2611,22201.0
2023-02-27 15:30:00,33.3,33.31,33.21,33.26,257519.0,32.232,32.2417,32.1449,32.1933,257519.0
2023-02-28 09:30:00,33.32,33.49,33.04,33.44,144364.0,32.2514,32.416,31.9804,32.3676,144364.0
2023-02-28 10:00:00,33.45,33.7,33.44,33.52,136190.0,32.3772,32.6192,32.3676,32.445,136190.0
2023-02-28 10:30:00,33.52,33.57,33.32,33.37,50347.0,32.445,32.4934,32.2514,32.2998,50347.0
2023-02-28 11:00:00,33.38,33.61,33.38,33.58,67506.0,32.3095,32.5321,32.3095,32.5031,67506.0
2023-02-28 11:30:00,33.58,33.63,33.52,33.61,58717.0,32.5031,32.5515,32.445,32.5321,58717.0
2023-02-28 12:00:00,33.62,33.77,33.62,33.73,55109.0,32.5418,32.687,32.5418,32.6483,55109.0
2023-02-28 12:30:00,33.73,33.76,33.67,33.74,51693.0,32.6483,32.6773,32.5902,32.6579,51693.0
2023-02-28 13:00:00,33.75,33.8,33.74,33.8,44795.0,32.6676,32.716,32.6579,32.716,44795.0
2023-02-28 13:30:00,33.8,33.91,33.75,33.87,67505.0,32.716,32.8225,32.6676,32.7838,67505.0
2023-02-28 14:00:00,33.87,33.99,33.86,33.99,77877.0,32.7838,32.8999,32.7741,32.8999,77877.0
2023-02-28 14:30:00,33.99,34.05,33.98,33.99,88151.0,32.8999,32.958,32.8902,32.8999,88151.0
2023-02-28 15:00:00,33.99,34.01,33.78,33.82,75512.0,32.8999,32.9193,32.6967,32.7354,75512.0
2023-02-28 15:30:00,33.82,33.88,33.75,33.8,565128.0,32.7354,32.7934,32.6676,32.716,565128.0
2023-03-01 09:30:00,34.13,34.63,34.12,34.52,243110.0,33.0354,33.5194,33.0258,33.4129,243110.0
2023-03-01 10:00:00,34.58,34.62,33.97,34.38,256511.0,33.471,33.5097,32.8806,33.2774,256511.0
2023-03-01 10:30:00,34.37,34.72,34.35,34.68,82019.0,33.2677,33.6065,33.2484,33.5678,82019.0
2023-03-01 11:00:00,34.66,34.66,34.49,34.6,74093.0,33.5484,33.5484,33.3839,33.4904,74093.0
2023-03-01 11:30:00,34.6,34.71,34.49,34.68,71389.0,33.4904,33.5968,33.3839,33.5678,71389.0
2023-03-01 12:00:00,34.68,34.69,34.6,34.63,52627.0,33.5678,33.5775,33.4904,33.5194,52627.0
2023-03-01 12:30:00,34.63,34.72,34.59,34.68,47964.0,33.5194,33.6065,33.4807,33.5678,47964.0
2023-03-01 13:00:00,34.69,34.95,34.66,34.91,49148.0,33.5775,33.8291,33.5484,33.7904,49148.0
2023-03-01 13:30:00,34.91,35.03,34.86,35.03,50715.0,33.7904,33.9066,33.742,33.9066,50715.0
2023-03-01 14:00:00,35.03,35.03,34.85,34.88,74781.0,33.9066,33.9066,33.7323,33.7614,74781.0
2023-03-01 14:30:00,34.88,34.93,34.81,34.87,30075.0,33.7614,33.8098,33.6936,33.7517,30075.0
2023-03-01 15:00:00,34.87,34.94,34.87,34.88,35877.0,33.7517,33.8195,33.7517,33.7614,35877.0
2023-03-01 15:30:00,34.89,34.91,34.76,34.8,228475.0,33.7711,33.7904,33.6452,33.6839,228475.0
2023-03-02 09:30:00,34.5,34.62,34.28,34.45,134158.0,33.3936,33.5097,33.1806,33.3452,134158.0
2023-03-02 10:00:00,34.47,34.58,34.27,34.55,54215.0,33.3645,33.471,33.1709,33.442,54215.0
2023-03-02 10:30:00,34.54,34.65,34.41,34.49,61854.0,33.4323,33.5388,33.3065,33.3839,61854.0
2023-03-02 11:00:00,34.5,34.54,34.44,34.45,42208.0,33.3936,33.4323,33.3355,33.3452,42208.0
2023-03-02 11:30:00,34.45,34.55,34.45,34.49,72798.0,33.3452,33.442,33.3452,33.3839,72798.0
2023-03-02 12:00:00,34.5,34.54,34.43,34.54,22644.0,33.3936,33.4323,33.3258,33.4323,22644.0
2023-03-02 12:30:00,34.54,34.58,34.49,34.53,17345.0,33.4323,33.471,33.3839,33.4226,17345.0
2023-03-02 13:00:00,34.53,34.55,34.45,34.49,17629.0,33.4226,33.442,33.3452,33.3839,17629.0
2023-03-02 13:30:00,34.48,34.6,34.46,34.52,33271.0,33.3742,33.4904,33.3548,33.4129,33271.0
2023-03-02 14:00:00,34.54,34.59,34.48,34.54,11212.0,33.4323,33.4807,33.3742,33.4323,11212.0
2023-03-02 14:30:00,34.55,34.55,34.46,34.5,28206.0,33.442,33.442,33.3548,33.3936,28206.0
2023-03-02 15:00:00,34.5,34.57,34.46,34.56,24879.0,33.3936,33.4613,33.3548,33.4516,24879.0
2023-03-02 15:30:00,34.57,34.66,34.55,34.59,190097.0,33.4613,33.5484,33.442,33.4807,190097.0
2023-03-03 09:30:00,34.85,34.97,34.71,34.8,199103.0,33.7323,33.8485,33.5968,33.6839,199103.0
2023-03-03 10:00:00,34.79,34.99,34.63,34.99,74710.0,33.6743,33.8679,33.5194,33.8679,74710.0
2023-03-03 10:30:00,35.01,35.06,34.92,35.05,69457.0,33.8872,33.9356,33.8001,33.9259,69457.0
2023-03-03 11:00:00,35.05,35.06,34.9,34.97,30235.0,33.9259,33.9356,33.7807,33.8485,30235.0
2023-03-03 11:30:00,34.98,35.12,34.96,35.09,46177.0,33.8582,33.9937,33.8388,33.9646,46177.0
2023-03-03 12:00:00,35.09,35.09,35.0,35.07,21949.0,33.9646,33.9646,33.8775,33.9453,21949.0
2023-03-03 12:30:00,35.06,35.11,35.01,35.11,17040.0,33.9356,33.984,33.8872,33.984,17040.0
2023-03-03 13:00:00,35.11,35.19,35.11,35.16,18270.0,33.984,34.0614,33.984,34.0324,18270.0
2023-03-03 13:30:00,35.17,35.19,35.14,35.18,44678.0,34.0421,34.0614,34.013,34.0518,44678.0
2023-03-03 14:00:00,35.17,35.19,35.12,35.19,17323.0,34.0421,34.0614,33.9937,34.0614,17323.0
2023-03-03 14:30:00,35.19,35.23,35.12,35.15,28264.0,34.0614,34.1002,33.9937,34.0227,28264.0
2023-03-03 15:00:00,35.14,35.24,35.1,35.12,32497.0,34.013,34.1098,33.9743,33.9937,32497.0
2023-03-03 15:30:00,35.12,35.2,35.09,35.14,160839.0,33.9937,34.0711,33.9646,34.013,160839.0
2023-03-06 09:30:00,34.8,34.95,34.72,34.86,137654.0,33.6839,33.8291,33.6065,33.742,137654.0
2023-03-06 10:00:00,34.86,34.97,34.76,34.85,92059.0,33.742,33.8485,33.6452,33.7323,92059.0
2023-03-06 10:30:00,34.87,34.91,34.72,34.74,66616.0,33.7517,33.7904,33.6065,33.6259,66616.0
2023-03-06 11:00:00,34.73,34.73,34.51,34.56,76372.0,33.6162,33.6162,33.4032,33.4516,76372.0
2023-03-06 11:30:00,34.57,34.7,34.56,34.69,38859.0,33.4613,33.5872,33.4516,33.5775,38859.0
2023-03-06 12:00:00,34.69,34.73,34.63,34.64,25941.0,33.5775,33.6162,33.5194,33.5291,25941.0
2023-03-06 12:30:00,34.63,34.63,34.43,34.46,30309.0,33.5194,33.5194,33.3258,33.3548,30309.0
2023-03-06 13:00:00,34.47,34.51,34.43,34.49,47790.0,33.3645,33.4032,33.3258,33.3839,47790.0
2023-03-06 13:30:00,34.49,34.5,34.4,34.41,42176.0,33.3839,33.3936,33.2968,33.3065,42176.0
2023-03-06 14:00:00,34.41,34.42,34.26,34.27,70356.0,33.3065,33.3161,33.1613,33.1709,70356.0
2023-03-06 14:30:00,34.27,34.3,34.2,34.27,70970.0,33.1709,33.2,33.1032,33.1709,70970.0
2023-03-06 15:00:00,34.28,34.3,34.22,34.26,58345.0,33.1806,33.2,33.1225,33.1613,58345.0
2023-03-06 15:30:00,34.27,34.44,34.27,34.4,476141.0,33.1709,33.3355,33.1709,33.2968,476141.0
2023-03-07 09:30:00,34.0,34.0,33.58,33.68,226960.0,32.9096,32.9096,32.5031,32.5999,226960.0
2023-03-07 10:00:00,33.63,33.63,33.09,33.21,133447.0,32.5515,32.5515,32.0288,32.1449,133447.0
2023-03-07 10:30:00,33.2,33.38,33.01,33.02,115723.0,32.1353,32.3095,31.9514,31.961,115723.0
2023-03-07 11:00:00,33.01,33.16,33.01,33.02,94895.0,31.9514,32.0965,31.9514,31.961,94895.0
2023-03-07 11:30:00,33.02,33.07,32.91,32.92,71676.0,31.961,32.0094,31.8546,31.8642,71676.0
2023-03-07 12:00:00,32.93,33.14,32.93,33.02,78492.0,31.8739,32.0772,31.8739,31.961,78492.0
2023-03-07 12:30:00,33.02,33.03,32.89,32.9,54756.0,31.961,31.9707,31.8352,31.8449,54756.0
2023-03-07 13:00:00,32.9,32.93,32.73,32.73,50186.0,31.8449,31.8739,31.6803,31.6803,50186.0
2023-03-07 13:30:00,32.75,32.76,32.57,32.66,66563.0,31.6997,31.7094,31.5255,31.6126,66563.0
2023-03-07 14:00:00,32.66,32.7,32.58,32.6,67346.0,31.6126,31.6513,31.5351,31.5545,67346.0
2023-03-07 14:30:00,32.6,32.62,32.52,32.55,89799.0,31.5545,31.5739,31.4771,31.5061,89799.0
2023-03-07 15:00:00,32.55,32.67,32.55,32.64,101634.0,31.5061,31.6223,31.5061,31.5932,101634.0
2023-03-07 15:30:00,32.64,32.81,32.59,32.72,372796.0,31.5932,31.7578,31.5448,31.6707,372796.0
2023-03-08 09:30:00,32.72,33.09,32.71,33.01,199106.0,31.6707,32.0288,31.661,31.9514,199106.0
2023-03-08 10:00:00,33.01,33.2,32.81,33.16,125070.0,31.9514,32.1353,31.7578,32.0965,125070.0
2023-03-08 10:30:00,33.16,33.24,32.9,32.9,39882.0,32.0965,32.174,31.8449,31.8449,39882.0
2023-03-08 11:00:00,32.89,33.0,32.84,32.84,27092.0,31.8352,31.9417,31.7868,31.7868,27092.0
2023-03-08 11:30:00,32.84,32.89,32.71,32.74,19509.0,31.7868,31.8352,31.661,31.69,19509.0
2023-03-08 12:00:00,32.73,32.74,32.6,32.6,21315.0,31.6803,31.69,31.5545,31.5545,21315.0
2023-03-08 12:30:00,32.59,32.66,32.54,32.55,35582.0,31.5448,31.6126,31.4964,31.5061,35582.0
2023-03-08 13:00:00,32.55,32.55,32.4,32.41,47952.0,31.5061,31.5061,31.3609,31.3706,47952.0
2023-03-08 13:30:00,32.41,32.45,32.3,32.3,60402.0,31.3706,31.4093,31.2641,31.2641,60402.0
2023-03-08 14:00:00,32.3,32.37,32.26,32.36,49921.0,31.2641,31.3319,31.2254,31.3222,49921.0
2023-03-08 14:30:00,32.35,32.43,32.3,32.43,33881.0,31.3125,31.39,31.2641,31.39,33881.0
2023-03-08 15:00:00,32.43,32.45,32.38,32.39,28445.0,31.39,31.4093,31.3416,31.3512,28445.0
2023-03-08 15:30:00,32.4,32.49,32.38,32.44,175730.0,31.3609,31.448,31.3416,31.3996,175730.0
2023-03-09 09:30:00,32.82,33.19,32.77,33.04,158184.0,31.7674,32.1256,31.719,31.9804,158184.0
2023-03-09 10:00:00,33.03,33.36,32.96,33.02,90308.0,31.9707,32.2901,31.903,31.961,90308.0
2023-03-09 10:30:00,32.98,33.09,32.9,32.91,47760.0,31.9223,32.0288,31.8449,31.8546,47760.0
2023-03-09 11:00:00,32.9,32.9,32.68,32.7,64160.0,31.8449,31.8449,31.6319,31.6513,64160.0
2023-03-09 11:30:00,32.71,32.83,32.6,32.61,51158.0,31.661,31.7771,31.5545,31.5642,51158.0
2023-03-09 12:00:00,32.61,32.73,32.58,32.68,44826.0,31.5642,31.6803,31.5351,31.6319,44826.0
2023-03-09 12:30:00,32.69,32.7,32.59,32.63,29721.0,31.6416,31.6513,31.5448,31.5835,29721.0
2023-03-09 13:00:00,32.61,32.7,32.59,32.65,51709.0,31.5642,31.6513,31.5448,31.6029,51709.0
2023-03-09 13:30:00,32.65,32.91,32.62,32.91,65713.0,31.6029,31.8546,31.5739,31.8546,65713.0
2023-03-09 14:00:00,32.91,32.92,32.74,32.74,37989.0,31.8546,31.8642,31.69,31.69,37989.0
2023-03-09 14:30:00,32.72,32.74,32.46,32.48,50620.0,31.6707,31.69,31.419,31.4383,50620.0
2023-03-09 15:00:00,32.47,32.48,32.26,32.32,87372.0,31.4287,31.4383,31.2254,31.2835,87372.0
2023-03-09 15:30:00,32.33,32.47,32.32,32.4,171466.0,31.2932,31.4287,31.2835,31.3609,171466.0
2023-03-10 09:30:00,33.17,33.76,33.12,33.74,507766.0,32.1062,32.6773,32.0578,32.6579,507766.0
2023-03-10 10:00:00,33.73,33.91,33.49,33.74,169329.0,32.6483,32.8225,32.416,32.6579,169329.0
2023-03-10 10:30:00,33.75,33.91,33.63,33.64,124602.0,32.6676,32.8225,32.5515,32.5611,124602.0
2023-03-10 11:00:00,33.63,33.64,33.32,33.36,156993.0,32.5515,32.5611,32.2514,32.2901,156993.0
2023-03-10 11:30:00,33.37,33.57,33.25,33.25,116329.0,32.2998,32.4934,32.1837,32.1837,116329.0
2023-03-10 12:00:00,33.26,33.46,33.24,33.46,85804.0,32.1933,32.3869,32.174,32.3869,85804.0
2023-03-10 12:30:00,33.47,33.5,33.24,33.24,104697.0,32.3966,32.4256,32.174,32.174,104697.0
2023-03-10 13:00:00,33.25,33.3,32.97,32.97,121109.0,32.1837,32.232,31.9126,31.9126,121109.0
2023-03-10 13:30:00,32.98,33.01,32.86,32.91,126526.0,31.9223,31.9514,31.8062,31.8546,126526.0
2023-03-10 14:00:00,32.92,33.07,32.87,32.97,75549.0,31.8642,32.0094,31.8158,31.9126,75549.0
2023-03-10 14:30:00,32.96,33.04,32.87,32.96,92707.0,31.903,31.9804,31.8158,31.903,92707.0
2023-03-10 15:00:00,32.97,33.02,32.89,32.94,83339.0,31.9126,31.961,31.8352,31.8836,83339.0
2023-03-10 15:30:00,32.94,33.01,32.85,32.9,235580.0,31.8836,31.9514,31.7965,31.8449,235580.0
2023-03-13 09:30:00,34.21,35.19,34.21,34.67,676525.0,33.1129,34.0614,33.1129,33.5581,676525.0
2023-03-13 10:00:00,34.66,35.23,34.66,34.92,279705.0,33.5484,34.1002,33.5484,33.8001,279705.0
2023-03-13 10:30:00,34.92,35.45,34.92,35.28,274674.0,33.8001,34.3131,33.8001,34.1485,274674.0
2023-03-13 11:00:00,35.31,35.47,35.15,35.45,195164.0,34.1776,34.3325,34.0227,34.3131,195164.0
2023-03-13 11:30:00,35.47,35.47,35.06,35.17,206745.0,34.3325,34.3325,33.9356,34.0421,206745.0
2023-03-13 12:00:00,35.17,35.31,34.95,34.98,102153.0,34.0421,34.1776,33.8291,33.8582,102153.0
2023-03-13 12:30:00,35.01,35.06,34.68,34.91,94395.0,33.8872,33.9356,33.5678,33.7904,94395.0
2023-03-13 13:00:00,34.91,35.27,34.91,35.2,103009.0,33.7904,34.1389,33.7904,34.0711,103009.0
2023-03-13 13:30:00,35.2,35.43,35.19,35.37,94037.0,34.0711,34.2937,34.0614,34.2357,94037.0
2023-03-13 14:00:00,35.36,35.43,35.27,35.32,104202.0,34.226,34.2937,34.1389,34.1873,104202.0
2023-03-13 14:30:00,35.33,35.38,35.23,35.33,89651.0,34.1969,34.2453,34.1002,34.1969,89651.0
2023-03-13 15:00:00,35.32,35.34,35.14,35.22,159648.0,34.1873,34.2066,34.013,34.0905,159648.0
2023-03-13 15:30:00,35.21,35.39,35.03,35.09,537534.0,34.0808,34.255,33.9066,33.9646,537534.0
2023-03-14 09:30:00,35.15,35.32,34.82,35.11,355810.0,34.0227,34.1873,33.7033,33.984,355810.0
2023-03-14 10:00:00,35.12,35.33,34.89,34.96,197136.0,33.9937,34.1969,33.7711,33.8388,197136.0
2023-03-14 10:30:00,34.99,35.3,34.99,35.18,97859.0,33.8679,34.1679,33.8679,34.0518,97859.0
2023-03-14 11:00:00,35.18,35.46,35.13,35.44,52738.0,34.0518,34.3228,34.0034,34.3034,52738.0
2023-03-14 11:30:00,35.45,35.48,35.26,35.26,49080.0,34.3131,34.3421,34.1292,34.1292,49080.0
2023-03-14 12:00:00,35.28,35.34,35.2,35.34,31826.0,34.1485,34.2066,34.0711,34.2066,31826.0
2023-03-14 12:30:00,35.35,35.48,35.32,35.46,49011.0,34.2163,34.3421,34.1873,34.3228,49011.0
2023-03-14 13:00:00,35.48,35.5,35.3,35.36,41743.0,34.3421,34.3615,34.1679,34.226,41743.0
2023-03-14 13:30:00,35.36,35.39,35.33,35.34,22759.0,34.226,34.255,34.1969,34.2066,22759.0
2023-03-14 14:00:00,35.35,35.63,35.31,35.6,44882.0,34.2163,34.4873,34.1776,34.4583,44882.0
2023-03-14 14:30:00,35.58,35.58,35.39,35.39,38311.0,34.4389,34.4389,34.255,34.255,38311.0
2023-03-14 15:00:00,35.4,35.42,35.25,35.27,52798.0,34.2647,34.2841,34.1195,34.1389,52798.0
2023-03-14 15:30:00,35.27,35.52,35.27,35.49,170994.0,34.1389,34.3809,34.1389,34.3518,170994.0
2023-03-15 09:30:00,35.96,36.12,35.14,35.56,481413.0,34.8067,34.9616,34.013,34.4196,481413.0
2023-03-15 10:00:00,35.55,35.59,35.05,35.11,208137.0,34.4099,34.4486,33.9259,33.984,208137.0
2023-03-15 10:30:00,35.1,35.35,35.01,35.04,186796.0,33.9743,34.2163,33.8872,33.9162,186796.0
2023-03-15 11:00:00,35.06,35.12,34.95,35.1,116109.0,33.9356,33.9937,33.8291,33.9743,116109.0
2023-03-15 11:30:00,35.11,35.14,34.68,34.89,160358.0,33.984,34.013,33.5678,33.7711,160358.0
2023-03-15 12:00:00,34.89,34.97,34.76,34.95,121582.0,33.7711,33.8485,33.6452,33.8291,121582.0
2023-03-15 12:30:00,34.94,35.04,34.92,34.95,91134.0,33.8195,33.9162,33.8001,33.8291,91134.0
2023-03-15 13:00:00,34.95,35.11,34.83,35.09,82748.0,33.8291,33.984,33.713,33.9646,82748.0
2023-03-15 13:30:00,35.09,35.16,34.92,34.96,57131.0,33.9646,34.0324,33.8001,33.8388,57131.0
2023-03-15 14:00:00,34.95,35.07,34.84,35.07,121776.0,33.8291,33.9453,33.7227,33.9453,121776.0
2023-03-15 14:30:00,35.05,35.13,34.88,35.08,137313.0,33.9259,34.0034,33.7614,33.955,137313.0
2023-03-15 15:00:00,35.09,35.15,34.91,35.0,115956.0,33.9646,34.0227,33.7904,33.8775,115956.0
2023-03-15 15:30:00,35.0,35.15,34.95,35.1,249707.0,33.8775,34.0227,33.8291,33.9743,249707.0
2023-03-16 09:30:00,35.3,35.34,34.53,34.55,156608.0,34.1679,34.2066,33.4226,33.442,156608.0
2023-03-16 10:00:00,34.56,34.81,34.45,34.51,94460.0,33.4516,33.6936,33.3452,33.4032,94460.0
2023-03-16 10:30:00,34.51,34.76,34.51,34.58,219517.0,33.4032,33.6452,33.4032,33.471,219517.0
2023-03-16 11:00:00,34.6,34.64,34.16,34.32,113875.0,33.4904,33.5291,33.0645,33.2193,113875.0
2023-03-16 11:30:00,34.32,34.41,34.04,34.35,125936.0,33.2193,33.3065,32.9483,33.2484,125936.0
2023-03-16 12:00:00,34.34,34.46,34.23,34.31,67810.0,33.2387,33.3548,33.1322,33.2097,67810.0
2023-03-16 12:30:00,34.32,34.38,34.28,34.33,72903.0,33.2193,33.2774,33.1806,33.229,72903.0
2023-03-16 13:00:00,34.34,34.58,34.33,34.55,64797.0,33.2387,33.471,33.229,33.442,64797.0
2023-03-16 13:30:00,34.53,34.54,34.31,34.42,84340.0,33.4226,33.4323,33.2097,33.3161,84340.0
2023-03-16 14:00:00,34.4,34.5,34.4,34.45,51679.0,33.2968,33.3936,33.2968,33.3452,51679.0
2023-03-16 14:30:00,34.46,34.54,34.41,34.49,51786.0,33.3548,33.4323,33.3065,33.3839,51786.0
2023-03-16 15:00:00,34.5,34.55,34.47,34.52,48890.0,33.3936,33.442,33.3645,33.4129,48890.0
2023-03-16 15:30:00,34.52,34.88,34.48,34.79,440181.0,33.4129,33.7614,33.3742,33.6743,440181.0
2023-03-17 09:30:00,35.37,35.57,35.08,35.55,340983.0,34.2357,34.4292,33.955,34.4099,340983.0
2023-03-17 10:00:00,35.56,35.65,35.37,35.46,164863.0,34.4196,34.5067,34.2357,34.3228,164863.0
2023-03-17 10:30:00,35.48,36.05,35.45,35.93,207753.0,34.3421,34.8939,34.3131,34.7777,207753.0
2023-03-17 11:00:00,35.94,36.16,35.91,36.1,187819.0,34.7874,35.0003,34.7583,34.9423,187819.0
2023-03-17 11:30:00,36.12,36.31,36.11,36.31,132849.0,34.9616,35.1455,34.9519,35.1455,132849.0
2023-03-17 12:00:00,36.3,36.33,36.01,36.01,149611.0,35.1358,35.1649,34.8551,34.8551,149611.0
2023-03-17 12:30:00,36.02,36.27,35.98,36.27,125878.0,34.8648,35.1068,34.8261,35.1068,125878.0
2023-03-17 13:00:00,36.26,36.57,36.25,36.57,109225.0,35.0971,35.3972,35.0874,35.3972,109225.0
2023-03-17 13:30:00,36.57,37.01,36.55,37.0,172044.0,35.3972,35.8231,35.3778,35.8134,172044.0
2023-03-17 14:00:00,37.02,37.37,37.01,37.34,233985.0,35.8327,36.1715,35.8231,36.1425,233985.0
2023-03-17 14:30:00,37.34,37.35,37.06,37.13,199695.0,36.1425,36.1522,35.8715,35.9392,199695.0
2023-03-17 15:00:00,37.13,37.19,36.9,36.96,182091.0,35.9392,35.9973,35.7166,35.7747,182091.0
2023-03-17 15:30:00,36.96,37.01,36.64,36.9,677479.0,35.7747,35.8231,35.4649,35.7166,677479.0
2023-03-20 09:30:00,37.3,37.49,36.97,37.32,406237.0,36.1038,36.2877,35.7844,36.1231,406237.0
2023-03-20 10:00:00,37.34,37.37,36.95,37.19,138743.0,36.1425,36.1715,35.765,35.9973,138743.0
2023-03-20 10:30:00,37.19,37.39,37.1,37.3,123969.0,35.9973,36.1909,35.9102,36.1038,123969.0
2023-03-20 11:00:00,37.31,37.31,37.05,37.2,73691.0,36.1134,36.1134,35.8618,36.007,73691.0
2023-03-20 11:30:00,37.23,37.33,37.17,37.24,78939.0,36.036,36.1328,35.9779,36.0457,78939.0
2023-03-20 12:00:00,37.27,37.51,37.27,37.4,65548.0,36.0747,36.307,36.0747,36.2006,65548.0
2023-03-20 12:30:00,37.4,37.42,37.3,37.32,39815.0,36.2006,36.2199,36.1038,36.1231,39815.0
2023-03-20 13:00:00,37.33,37.53,37.33,37.48,31721.0,36.1328,36.3264,36.1328,36.278,31721.0
2023-03-20 13:30:00,37.48,37.51,37.39,37.42,35767.0,36.278,36.307,36.1909,36.2199,35767.0
2023-03-20 14:00:00,37.42,37.51,37.31,37.51,50227.0,36.2199,36.307,36.1134,36.307,50227.0
2023-03-20 14:30:00,37.51,37.66,37.48,37.65,48986.0,36.307,36.4522,36.278,36.4425,48986.0
2023-03-20 15:00:00,37.66,37.66,37.47,37.55,75994.0,36.4522,36.4522,36.2683,36.3457,75994.0
2023-03-20 15:30:00,37.55,37.63,37.54,37.54,215573.0,36.3457,36.4232,36.3361,36.3361,215573.0
2023-03-21 09:30:00,36.99,36.99,36.0,36.03,342592.0,35.8037,35.8037,34.8455,34.8745,342592.0
2023-03-21 10:00:00,36.02,36.24,35.64,35.94,307920.0,34.8648,35.0778,34.497,34.7874,307920.0
2023-03-21 10:30:00,35.93,36.13,35.79,36.04,163882.0,34.7777,34.9713,34.6422,34.8842,163882.0
2023-03-21 11:00:00,36.02,36.09,35.77,35.81,101592.0,34.8648,34.9326,34.6228,34.6616,101592.0
2023-03-21 11:30:00,35.81,35.88,35.7,35.83,118092.0,34.6616,34.7293,34.5551,34.6809,118092.0
2023-03-21 12:00:00,35.83,35.86,35.65,35.66,67089.0,34.6809,34.7099,34.5067,34.5164,67089.0
2023-03-21 12:30:00,35.65,35.73,35.6,35.7,81529.0,34.5067,34.5841,34.4583,34.5551,81529.0
2023-03-21 13:00:00,35.68,35.74,35.59,35.62,66031.0,34.5357,34.5938,34.4486,34.4776,66031.0
2023-03-21 13:30:00,35.64,35.73,35.61,35.71,84593.0,34.497,34.5841,34.468,34.5648,84593.0
2023-03-21 14:00:00,35.72,35.86,35.72,35.74,61108.0,34.5744,34.7099,34.5744,34.5938,61108.0
2023-03-21 14:30:00,35.76,35.84,35.57,35.82,86614.0,34.6132,34.6906,34.4292,34.6712,86614.0
2023-03-21 15:00:00,35.82,35.94,35.8,35.89,66025.0,34.6712,34.7874,34.6519,34.739,66025.0
2023-03-21 15:30:00,35.87,36.07,35.84,35.94,278128.0,34.7196,34.9132,34.6906,34.7874,278128.0
2023-03-22 09:30:00,36.0,36.27,35.96,36.11,170660.0,34.8455,35.1068,34.8067,34.9519,170660.0
2023-03-22 10:00:00,36.13,36.44,36.11,36.35,63924.0,34.9713,35.2713,34.9519,35.1842,63924.0
2023-03-22 10:30:00,36.36,36.66,36.31,36.65,86935.0,35.1939,35.4843,35.1455,35.4746,86935.0
2023-03-22 11:00:00,36.64,36.72,36.55,36.57,71139.0,35.4649,35.5424,35.3778,35.3972,71139.0
2023-03-22 11:30:00,36.56,36.57,36.31,36.34,59710.0,35.3875,35.3972,35.1455,35.1746,59710.0
2023-03-22 12:00:00,36.35,36.38,36.21,36.3,47747.0,35.1842,35.2133,35.0487,35.1358,47747.0
2023-03-22 12:30:00,36.3,36.42,36.25,36.39,33628.0,35.1358,35.252,35.0874,35.223,33628.0
2023-03-22 13:00:00,36.4,36.48,36.28,36.45,32075.0,35.2326,35.3101,35.1165,35.281,32075.0
2023-03-22 13:30:00,36.45,36.48,36.28,36.28,33898.0,35.281,35.3101,35.1165,35.1165,33898.0
2023-03-22 14:00:00,36.3,37.26,36.3,36.98,204054.0,35.1358,36.0651,35.1358,35.794,204054.0
2023-03-22 14:30:00,36.98,37.77,36.79,37.33,317539.0,35.794,36.5587,35.6101,36.1328,317539.0
2023-03-22 15:00:00,37.32,37.38,36.67,37.35,177085.0,36.1231,36.1812,35.494,36.1522,177085.0
2023-03-22 15:30:00,37.34,37.36,36.9,36.96,450089.0,36.1425,36.1618,35.7166,35.7747,450089.0
2023-03-23 09:30:00,37.05,37.52,36.87,37.52,211207.0,35.8618,36.3167,35.6876,36.3167,211207.0
2023-03-23 10:00:00,37.53,37.75,37.38,37.7,158153.0,36.3264,36.5393,36.1812,36.4909,158153.0
2023-03-23 10:30:00,37.7,37.7,37.51,37.55,81538.0,36.4909,36.4909,36.307,36.3457,81538.0
2023-03-23 11:00:00,37.53,37.89,37.5,37.83,75280.0,36.3264,36.6748,36.2974,36.6168,75280.0
2023-03-23 11:30:00,37.83,37.99,37.7,37.7,94585.0,36.6168,36.7716,36.4909,36.4909,94585.0
2023-03-23 12:00:00,37.69,37.98,37.63,37.94,84889.0,36.4813,36.762,36.4232,36.7232,84889.0
2023-03-23 12:30:00,37.92,38.06,37.82,37.82,81475.0,36.7039,36.8394,36.6071,36.6071,81475.0
2023-03-23 13:00:00,37.81,37.85,37.62,37.68,52093.0,36.5974,36.6361,36.4135,36.4716,52093.0
2023-03-23 13:30:00,37.68,37.94,37.68,37.91,64120.0,36.4716,36.7232,36.4716,36.6942,64120.0
2023-03-23 14:00:00,37.93,38.14,37.92,37.95,90412.0,36.7136,36.9168,36.7039,36.7329,90412.0
2023-03-23 14:30:00,37.95,37.98,37.42,37.48,141447.0,36.7329,36.762,36.2199,36.278,141447.0
2023-03-23 15:00:00,37.48,37.69,37.36,37.58,169770.0,36.278,36.4813,36.1618,36.3748,169770.0
2023-03-23 15:30:00,37.58,37.73,37.56,37.66,261962.0,36.3748,36.52,36.3554,36.4522,261962.0
2023-03-24 09:30:00,37.91,38.08,37.43,37.45,221552.0,36.6942,36.8588,36.2296,36.249,221552.0
2023-03-24 10:00:00,37.43,37.97,37.37,37.84,123711.0,36.2296,36.7523,36.1715,36.6264,123711.0
2023-03-24 10:30:00,37.84,38.02,37.77,37.98,102657.0,36.6264,36.8007,36.5587,36.762,102657.0
2023-03-24 11:00:00,37.98,38.09,37.79,38.01,105942.0,36.762,36.8684,36.5781,36.791,105942.0
2023-03-24 11:30:00,38.02,38.19,37.94,38.11,85250.0,36.8007,36.9652,36.7232,36.8878,85250.0
2023-03-24 12:00:00,38.11,38.19,37.98,38.0,170942.0,36.8878,36.9652,36.762,36.7813,170942.0
2023-03-24 12:30:00,37.99,38.12,37.98,38.07,103779.0,36.7716,36.8975,36.762,36.8491,103779.0
2023-03-24 13:00:00,38.08,38.11,37.72,37.75,97220.0,36.8588,36.8878,36.5103,36.5393,97220.0
2023-03-24 13:30:00,37.77,37.78,37.57,37.67,87035.0,36.5587,36.5684,36.3651,36.4619,87035.0
2023-03-24 14:00:00,37.66,37.69,37.58,37.61,53859.0,36.4522,36.4813,36.3748,36.4038,53859.0
2023-03-24 14:30:00,37.63,37.82,37.62,37.79,55406.0,36.4232,36.6071,36.4135,36.5781,55406.0
2023-03-24 15:00:00,37.79,37.89,37.73,37.89,42389.0,36.5781,36.6748,36.52,36.6748,42389.0
2023-03-24 15:30:00,37.88,37.93,37.83,37.87,189576.0,36.6652,36.7136,36.6168,36.6555,189576.0
2023-03-27 09:30:00,37.13,37.34,36.9,37.34,322518.0,35.9392,36.1425,35.7166,36.1425,322518.0
2023-03-27 10:00:00,37.37,37.57,37.26,37.53,130626.0,36.1715,36.3651,36.0651,36.3264,130626.0
2023-03-27 10:30:00,37.54,37.58,37.4,37.48,72648.0,36.3361,36.3748,36.2006,36.278,72648.0
2023-03-27 11:00:00,37.49,37.6,37.41,37.55,53668.0,36.2877,36.3941,36.2102,36.3457,53668.0
2023-03-27 11:30:00,37.55,37.68,37.48,37.67,39989.0,36.3457,36.4716,36.278,36.4619,39989.0
2023-03-27 12:00:00,37.67,37.87,37.67,37.81,38950.0,36.4619,36.6555,36.4619,36.5974,38950.0
2023-03-27 12:30:00,37.81,37.9,37.68,37.71,60205.0,36.5974,36.6845,36.4716,36.5006,60205.0
2023-03-27 13:00:00,37.7,37.76,37.57,37.67,67303.0,36.4909,36.549,36.3651,36.4619,67303.0
2023-03-27 13:30:00,37.67,37.74,37.59,37.69,42595.0,36.4619,36.5297,36.3845,36.4813,42595.0
2023-03-27 14:00:00,37.71,37.73,37.64,37.68,21175.0,36.5006,36.52,36.4329,36.4716,21175.0
2023-03-27 14:30:00,37.71,37.93,37.71,37.91,35240.0,36.5006,36.7136,36.5006,36.6942,35240.0
2023-03-27 15:00:00,37.91,37.98,37.89,37.94,35915.0,36.6942,36.762,36.6748,36.7232,35915.0
2023-03-27 15:30:00,37.94,38.05,37.91,37.96,162521.0,36.7232,36.8297,36.6942,36.7426,162521.0
2023-03-28 09:30:00,38.08,38.12,37.77,37.93,117000.0,36.8588,36.8975,36.5587,36.7136,117000.0
2023-03-28 10:00:00,37.92,38.25,37.89,38.23,61281.0,36.7039,37.0233,36.6748,37.0039,61281.0
2023-03-28 10:30:00,38.22,38.48,38.22,38.47,91195.0,36.9943,37.2459,36.9943,37.2362,91195.0
2023-03-28 11:00:00,38.47,38.64,38.47,38.53,102803.0,37.2362,37.4008,37.2362,37.2943,102803.0
2023-03-28 11:30:00,38.53,38.85,38.5,38.76,120104.0,37.2943,37.6041,37.2653,37.5169,120104.0
2023-03-28 12:00:00,38.77,38.82,38.65,38.76,42734.0,37.5266,37.575,37.4105,37.5169,42734.0
2023-03-28 12:30:00,38.76,38.91,38.74,38.9,55314.0,37.5169,37.6621,37.4976,37.6525,55314.0
2023-03-28 13:00:00,38.9,38.99,38.87,38.92,77515.0,37.6525,37.7396,37.6234,37.6718,77515.0
2023-03-28 13:30:00,38.92,39.12,38.91,39.08,124188.0,37.6718,37.8654,37.6621,37.8267,124188.0
2023-03-28 14:00:00,39.07,39.1,38.94,38.97,63984.0,37.817,37.846,37.6912,37.7202,63984.0
2023-03-28 14:30:00,38.97,39.18,38.94,39.16,65326.0,37.7202,37.9235,37.6912,37.9041,65326.0
2023-03-28 15:00:00,39.17,39.27,39.15,39.22,75327.0,37.9138,38.0106,37.8944,37.9622,75327.0
2023-03-28 15:30:00,39.21,39.29,39.13,39.21,299885.0,37.9525,38.0299,37.8751,37.9525,299885.0
2023-03-29 09:30:00,38.76,39.21,38.76,39.13,220311.0,37.5169,37.9525,37.5169,37.8751,220311.0
2023-03-29 10:00:00,39.12,39.16,38.94,39.12,79901.0,37.8654,37.9041,37.6912,37.8654,79901.0
2023-03-29 10:30:00,39.13,39.38,39.12,39.24,112584.0,37.8751,38.1171,37.8654,37.9816,112584.0
2023-03-29 11:00:00,39.23,39.25,38.91,39.05,74886.0,37.9719,37.9912,37.6621,37.7976,74886.0
2023-03-29 11:30:00,39.05,39.19,38.88,38.91,82534.0,37.7976,37.9332,37.6331,37.6621,82534.0
2023-03-29 12:00:00,38.9,38.97,38.75,38.79,65866.0,37.6525,37.7202,37.5073,37.546,65866.0
2023-03-29 12:30:00,38.8,38.98,38.78,38.98,42221.0,37.5557,37.7299,37.5363,37.7299,42221.0
2023-03-29 13:00:00,38.97,39.01,38.83,38.9,35034.0,37.7202,37.7589,37.5847,37.6525,35034.0
2023-03-29 13:30:00,38.91,39.03,38.91,39.01,40529.0,37.6621,37.7783,37.6621,37.7589,40529.0
2023-03-29 14:00:00,39.02,39.08,38.97,39.05,26694.0,37.7686,37.8267,37.7202,37.7976,26694.0
2023-03-29 14:30:00,39.07,39.11,38.95,38.96,30348.0,37.817,37.8557,37.7009,37.7105,30348.0
2023-03-29 15:00:00,38.96,39.02,38.92,38.97,44153.0,37.7105,37.7686,37.6718,37.7202,44153.0
2023-03-29 15:30:00,38.97,38.97,38.84,38.92,191711.0,37.7202,37.7202,37.5944,37.6718,191711.0
2023-03-30 09:30:00,39.47,39.5,39.13,39.32,209443.0,38.2042,38.2332,37.8751,38.059,209443.0
2023-03-30 10:00:00,39.32,39.42,39.16,39.25,60304.0,38.059,38.1558,37.9041,37.9912,60304.0
2023-03-30 10:30:00,39.25,39.53,39.22,39.51,59805.0,37.9912,38.2622,37.9622,38.2429,59805.0
2023-03-30 11:00:00,39.51,39.72,39.46,39.62,72009.0,38.2429,38.4462,38.1945,38.3494,72009.0
2023-03-30 11:30:00,39.63,39.69,39.47,39.55,61261.0,38.359,38.4171,38.2042,38.2816,61261.0
2023-03-30 12:00:00,39.53,39.8,39.52,39.79,74402.0,38.2622,38.5236,38.2526,38.5139,74402.0
2023-03-30 12:30:00,39.78,39.85,39.75,39.85,76213.0,38.5042,38.572,38.4752,38.572,76213.0
2023-03-30 13:00:00,39.85,39.86,39.52,39.53,63215.0,38.572,38.5817,38.2526,38.2622,63215.0
2023-03-30 13:30:00,39.54,39.61,39.45,39.49,63674.0,38.2719,38.3397,38.1848,38.2235,63674.0
2023-03-30 14:00:00,39.49,39.65,39.43,39.65,24844.0,38.2235,38.3784,38.1655,38.3784,24844.0
2023-03-30 14:30:00,39.64,39.68,39.53,39.68,34161.0,38.3687,38.4074,38.2622,38.4074,34161.0
2023-03-30 15:00:00,39.68,39.73,39.62,39.71,42306.0,38.4074,38.4558,38.3494,38.4365,42306.0
2023-03-30 15:30:00,39.71,39.86,39.71,39.78,242882.0,38.4365,38.5817,38.4365,38.5042,242882.0
2023-03-31 09:30:00,39.96,40.22,39.81,40.07,148714.0,38.6785,38.9301,38.5333,38.7849,148714.0
2023-03-31 10:00:00,40.1,40.16,39.77,39.87,107998.0,38.814,38.872,38.4946,38.5913,107998.0
2023-03-31 10:30:00,39.89,40.06,39.77,39.92,92633.0,38.6107,38.7753,38.4946,38.6397,92633.0
2023-03-31 11:00:00,39.92,39.97,39.83,39.92,38823.0,38.6397,38.6881,38.5526,38.6397,38823.0
2023-03-31 11:30:00,39.94,39.98,39.88,39.92,41136.0,38.6591,38.6978,38.601,38.6397,41136.0
2023-03-31 12:00:00,39.93,39.93,39.75,39.8,28225.0,38.6494,38.6494,38.4752,38.5236,28225.0
2023-03-31 12:30:00,39.8,39.82,39.62,39.67,44643.0,38.5236,38.5429,38.3494,38.3978,44643.0
2023-03-31 13:00:00,39.68,39.68,39.3,39.31,76142.0,38.4074,38.4074,38.0396,38.0493,76142.0
2023-03-31 13:30:00,39.31,39.38,39.25,39.27,50083.0,38.0493,38.1171,37.9912,38.0106,50083.0
2023-03-31 14:00:00,39.28,39.42,39.28,39.38,38327.0,38.0203,38.1558,38.0203,38.1171,38327.0
2023-03-31 14:30:00,39.41,39.63,39.4,39.58,73669.0,38.1461,38.359,38.1364,38.3106,73669.0
2023-03-31 15:00:00,39.58,39.61,39.53,39.57,58768.0,38.3106,38.3397,38.2622,38.301,58768.0
2023-03-31 15:30:00,39.56,39.64,39.38,39.58,370494.0,38.2913,38.3687,38.1171,38.3106,370494.0
2023-04-03 09:30:00,39.75,39.8,39.48,39.54,168816.0,38.4752,38.5236,38.2139,38.2719,168816.0
2023-04-03 10:00:00,39.56,40.36,39.56,40.32,138940.0,38.2913,39.0656,38.2913,39.0269,138940.0
2023-04-03 10:30:00,40.34,40.43,40.17,40.31,106578.0,39.0463,39.1334,38.8817,39.0172,106578.0
2023-04-03 11:00:00,40.34,40.6,40.2,40.56,70847.0,39.0463,39.2979,38.9108,39.2592,70847.0
2023-04-03 11:30:00,40.56,40.77,40.55,40.73,91343.0,39.2592,39.4625,39.2495,39.4238,91343.0
2023-04-03 12:00:00,40.74,40.82,40.7,40.82,65485.0,39.4334,39.5109,39.3947,39.5109,65485.0
2023-04-03 12:30:00,40.82,40.84,40.44,40.45,65298.0,39.5109,39.5302,39.1431,39.1527,65298.0
2023-04-03 13:00:00,40.44,40.44,40.21,40.21,61141.0,39.1431,39.1431,38.9204,38.9204,61141.0
2023-04-03 13:30:00,40.2,40.36,40.19,40.35,78855.0,38.9108,39.0656,38.9011,39.056,78855.0
2023-04-03 14:00:00,40.34,40.41,40.27,40.32,44395.0,39.0463,39.114,38.9785,39.0269,44395.0
2023-04-03 14:30:00,40.32,40.32,40.11,40.12,38588.0,39.0269,39.0269,38.8236,38.8333,38588.0
2023-04-03 15:00:00,40.12,40.42,40.11,40.41,82598.0,38.8333,39.1237,38.8236,39.114,82598.0
2023-04-03 15:30:00,40.39,40.62,40.38,40.42,208451.0,39.0947,39.3173,39.085,39.1237,208451.0
2023-04-04 09:30:00,40.51,40.51,40.05,40.15,171309.0,39.2108,39.2108,38.7656,38.8624,171309.0
2023-04-04 10:00:00,40.16,41.34,40.16,41.18,188497.0,38.872,40.0142,38.872,39.8593,188497.0
2023-04-04 10:30:00,41.2,41.6,41.13,41.31,178050.0,39.8787,40.2659,39.8109,39.9852,178050.0
2023-04-04 11:00:00,41.33,41.49,41.24,41.31,78521.0,40.0045,40.1594,39.9174,39.9852,78521.0
2023-04-04 11:30:00,41.34,41.51,41.26,41.44,101616.0,40.0142,40.1788,39.9368,40.111,101616.0
2023-04-04 12:00:00,41.43,41.63,41.41,41.46,92054.0,40.1013,40.2949,40.082,40.1304,92054.0
2023-04-04 12:30:00,41.45,41.64,41.44,41.62,51821.0,40.1207,40.3046,40.111,40.2852,51821.0
2023-04-04 13:00:00,41.63,41.7,41.54,41.69,38328.0,40.2949,40.3627,40.2078,40.353,38328.0
2023-04-04 13:30:00,41.68,41.77,41.55,41.61,73280.0,40.3433,40.4304,40.2175,40.2755,73280.0
2023-04-04 14:00:00,41.62,41.75,41.61,41.66,39059.0,40.2852,40.4111,40.2755,40.3239,39059.0
2023-04-04 14:30:00,41.67,41.73,41.63,41.68,48660.0,40.3336,40.3917,40.2949,40.3433,48660.0
2023-04-04 15:00:00,41.7,41.77,41.58,41.6,78136.0,40.3627,40.4304,40.2465,40.2659,78136.0
2023-04-04 15:30:00,41.6,41.62,41.41,41.53,167279.0,40.2659,40.2852,40.082,40.1981,167279.0
2023-04-05 09:30:00,41.88,42.03,41.39,41.5,227448.0,40.5369,40.6821,40.0626,40.1691,227448.0
2023-04-05 10:00:00,41.54,42.03,41.19,41.26,157597.0,40.2078,40.6821,39.869,39.9368,157597.0
2023-04-05 10:30:00,41.26,41.29,40.86,41.01,209163.0,39.9368,39.9658,39.5496,39.6948,209163.0
2023-04-05 11:00:00,41.01,41.19,40.97,41.08,80365.0,39.6948,39.869,39.6561,39.7625,80365.0
2023-04-05 11:30:00,41.08,41.43,41.03,41.42,72139.0,39.7625,40.1013,39.7141,40.0916,72139.0
2023-04-05 12:00:00,41.41,41.54,41.31,41.31,32809.0,40.082,40.2078,39.9852,39.9852,32809.0
2023-04-05 12:30:00,41.3,41.35,41.2,41.21,25865.0,39.9755,40.0239,39.8787,39.8884,25865.0
2023-04-05 13:00:00,41.21,41.25,41.15,41.23,25247.0,39.8884,39.9271,39.8303,39.9077,25247.0
2023-04-05 13:30:00,41.23,41.34,41.12,41.21,28902.0,39.9077,40.0142,39.8013,39.8884,28902.0
2023-04-05 14:00:00,41.25,41.35,41.24,41.3,21395.0,39.9271,40.0239,39.9174,39.9755,21395.0
2023-04-05 14:30:00,41.31,41.47,41.31,41.41,43731.0,39.9852,40.14,39.9852,40.082,43731.0
2023-04-05 15:00:00,41.41,41.41,41.25,41.34,40162.0,40.082,40.082,39.9271,40.0142,40162.0
2023-04-05 15:30:00,41.34,41.51,41.34,41.34,185022.0,40.0142,40.1788,40.0142,40.0142,185022.0
2023-04-06 09:30:00,40.98,41.27,40.52,40.63,186730.0,39.6657,39.9464,39.2205,39.327,186730.0
2023-04-06 10:00:00,40.62,41.01,40.54,41.01,76747.0,39.3173,39.6948,39.2399,39.6948,76747.0
2023-04-06 10:30:00,40.98,41.19,40.98,41.18,59452.0,39.6657,39.869,39.6657,39.8593,59452.0
2023-04-06 11:00:00,41.18,41.21,41.03,41.1,32889.0,39.8593,39.8884,39.7141,39.7819,32889.0
2023-04-06 11:30:00,41.11,41.42,41.11,41.38,44895.0,39.7916,40.0916,39.7916,40.0529,44895.0
2023-04-06 12:00:00,41.38,41.57,41.38,41.51,43440.0,40.0529,40.2368,40.0529,40.1788,43440.0
2023-04-06 12:30:00,41.52,41.52,41.42,41.47,21465.0,40.1884,40.1884,40.0916,40.14,21465.0
2023-04-06 13:00:00,41.42,41.46,41.3,41.43,23245.0,40.0916,40.1304,39.9755,40.1013,23245.0
2023-04-06 13:30:00,41.44,41.44,41.36,41.38,14910.0,40.111,40.111,40.0336,40.0529,14910.0
2023-04-06 14:00:00,41.38,41.44,41.34,41.34,18297.0,40.0529,40.111,40.0142,40.0142,18297.0
2023-04-06 14:30:00,41.34,41.4,41.32,41.33,32816.0,40.0142,40.0723,39.9948,40.0045,32816.0
2023-04-06 15:00:00,41.33,41.33,41.18,41.26,43161.0,40.0045,40.0045,39.8593,39.9368,43161.0
2023-04-06 15:30:00,41.24,41.44,41.22,41.4,158087.0,39.9174,40.111,39.8981,40.0723,158087.0
2023-04-10 09:30:00,40.82,40.85,40.33,40.63,174566.0,39.5109,39.5399,39.0366,39.327,174566.0
2023-04-10 10:00:00,40.62,40.74,40.49,40.6,60820.0,39.3173,39.4334,39.1915,39.2979,60820.0
2023-04-10 10:30:00,40.57,40.67,40.47,40.57,75903.0,39.2689,39.3657,39.1721,39.2689,75903.0
2023-04-10 11:00:00,40.59,40.94,40.59,40.9,66891.0,39.2883,39.627,39.2883,39.5883,66891.0
2023-04-10 11:30:00,40.92,40.97,40.7,40.7,50929.0,39.6077,39.6561,39.3947,39.3947,50929.0
2023-04-10 12:00:00,40.68,40.68,40.44,40.44,64971.0,39.3754,39.3754,39.1431,39.1431,64971.0
2023-04-10 12:30:00,40.44,40.69,40.44,40.66,43232.0,39.1431,39.385,39.1431,39.356,43232.0
2023-04-10 13:00:00,40.7,40.72,40.63,40.7,41388.0,39.3947,39.4141,39.327,39.3947,41388.0
2023-04-10 13:30:00,40.72,40.76,40.65,40.66,36296.0,39.4141,39.4528,39.3463,39.356,36296.0
2023-04-10 14:00:00,40.67,40.68,40.57,40.65,43074.0,39.3657,39.3754,39.2689,39.3463,43074.0
2023-04-10 14:30:00,40.65,40.88,40.64,40.86,41347.0,39.3463,39.569,39.3367,39.5496,41347.0
2023-04-10 15:00:00,40.86,40.88,40.78,40.82,27202.0,39.5496,39.569,39.4722,39.5109,27202.0
2023-04-10 15:30:00,40.83,41.03,40.81,40.96,155201.0,39.5206,39.7141,39.5012,39.6464,155201.0
2023-04-11 09:30:00,41.2,42.08,41.18,42.06,233312.0,39.8787,40.7305,39.8593,40.7111,233312.0
2023-04-11 10:00:00,42.07,42.35,41.99,42.34,204088.0,40.7208,40.9918,40.6434,40.9821,204088.0
2023-04-11 10:30:00,42.35,42.35,42.06,42.18,50281.0,40.9918,40.9918,40.7111,40.8273,50281.0
2023-04-11 11:00:00,42.17,42.42,42.13,42.34,63527.0,40.8176,41.0596,40.7789,40.9821,63527.0
2023-04-11 11:30:00,42.34,42.39,42.21,42.22,85632.0,40.9821,41.0305,40.8563,40.866,85632.0
2023-04-11 12:00:00,42.21,42.33,42.16,42.26,40902.0,40.8563,40.9725,40.8079,40.9047,40902.0
2023-04-11 12:30:00,42.26,42.26,42.05,42.16,32677.0,40.9047,40.9047,40.7014,40.8079,32677.0
2023-04-11 13:00:00,42.18,42.18,41.9,42.0,37016.0,40.8273,40.8273,40.5562,40.653,37016.0
2023-04-11 13:30:00,42.02,42.22,42.02,42.21,46003.0,40.6724,40.866,40.6724,40.8563,46003.0
2023-04-11 14:00:00,42.22,42.24,42.09,42.09,63808.0,40.866,40.8853,40.7401,40.7401,63808.0
2023-04-11 14:30:00,42.1,42.17,42.01,42.09,43467.0,40.7498,40.8176,40.6627,40.7401,43467.0
2023-04-11 15:00:00,42.08,42.2,42.05,42.2,53318.0,40.7305,40.8466,40.7014,40.8466,53318.0
2023-04-11 15:30:00,42.18,42.18,41.81,41.83,172729.0,40.8273,40.8273,40.4691,40.4885,172729.0
2023-04-12 09:30:00,42.55,42.67,41.68,41.97,322263.0,41.1854,41.3015,40.3433,40.624,322263.0
2023-04-12 10:00:00,41.96,42.39,41.82,42.22,83413.0,40.6143,41.0305,40.4788,40.866,83413.0
2023-04-12 10:30:00,42.22,42.22,41.76,42.0,71804.0,40.866,40.866,40.4207,40.653,71804.0
2023-04-12 11:00:00,42.01,42.21,41.95,42.21,55713.0,40.6627,40.8563,40.6046,40.8563,55713.0
2023-04-12 11:30:00,42.23,42.23,42.03,42.04,48380.0,40.8757,40.8757,40.6821,40.6918,48380.0
2023-04-12 12:00:00,42.01,42.13,42.0,42.06,17452.0,40.6627,40.7789,40.653,40.7111,17452.0
2023-04-12 12:30:00,42.07,42.09,41.96,42.04,20605.0,40.7208,40.7401,40.6143,40.6918,20605.0
2023-04-12 13:00:00,42.05,42.3,42.01,42.3,56819.0,40.7014,40.9434,40.6627,40.9434,56819.0
2023-04-12 13:30:00,42.3,42.39,42.28,42.38,140089.0,40.9434,41.0305,40.9241,41.0208,140089.0
2023-04-12 14:00:00,42.37,42.49,42.28,42.31,132286.0,41.0112,41.1273,40.9241,40.9531,132286.0
2023-04-12 14:30:00,42.31,42.47,42.23,42.44,213084.0,40.9531,41.108,40.8757,41.0789,213084.0
2023-04-12 15:00:00,42.44,42.49,42.28,42.32,72624.0,41.0789,41.1273,40.9241,40.9628,72624.0
2023-04-12 15:30:00,42.28,42.42,42.26,42.38,326210.0,40.9241,41.0596,40.9047,41.0208,326210.0
2023-04-13 09:30:00,43.05,43.8,43.0,43.77,314885.0,41.6694,42.3953,41.621,42.3663,314885.0
2023-04-13 10:00:00,43.79,43.87,43.47,43.5,136445.0,42.3856,42.4631,42.0759,42.1049,136445.0
2023-04-13 10:30:00,43.51,43.52,43.0,43.15,204258.0,42.1146,42.1243,41.621,41.7662,204258.0
2023-04-13 11:00:00,43.15,43.58,43.15,43.56,61013.0,41.7662,42.1824,41.7662,42.163,61013.0
2023-04-13 11:30:00,43.58,43.62,43.46,43.47,31248.0,42.1824,42.2211,42.0662,42.0759,31248.0
2023-04-13 12:00:00,43.45,43.45,43.25,43.34,66457.0,42.0565,42.0565,41.8629,41.9501,66457.0
2023-04-13 12:30:00,43.33,43.53,43.3,43.53,52544.0,41.9404,42.134,41.9113,42.134,52544.0
2023-04-13 13:00:00,43.53,43.6,43.36,43.47,58795.0,42.134,42.2017,41.9694,42.0759,58795.0
2023-04-13 13:30:00,43.49,43.79,43.49,43.79,84491.0,42.0953,42.3856,42.0953,42.3856,84491.0
2023-04-13 14:00:00,43.8,43.88,43.72,43.75,124352.0,42.3953,42.4727,42.3179,42.3469,124352.0
2023-04-13 14:30:00,43.76,43.76,43.46,43.56,58734.0,42.3566,42.3566,42.0662,42.163,58734.0
2023-04-13 15:00:00,43.56,43.57,43.46,43.53,61167.0,42.163,42.1727,42.0662,42.134,61167.0
2023-04-13 15:30:00,43.55,43.66,43.48,43.55,257629.0,42.1533,42.2598,42.0856,42.1533,257629.0
2023-04-14 09:30:00,43.0,43.35,42.76,42.84,305089.0,41.621,41.9597,41.3887,41.4661,305089.0
2023-04-14 10:00:00,42.82,42.82,42.02,42.19,234454.0,41.4467,41.4467,40.6724,40.8369,234454.0
2023-04-14 10:30:00,42.19,42.19,41.65,41.84,268376.0,40.8369,40.8369,40.3143,40.4982,268376.0
2023-04-14 11:00:00,41.85,42.03,41.65,41.9,139971.0,40.5078,40.6821,40.3143,40.5562,139971.0
2023-04-14 11:30:00,41.91,42.01,41.77,41.81,76793.0,40.5659,40.6627,40.4304,40.4691,76793.0
2023-04-14 12:00:00,41.81,41.92,41.69,41.85,65128.0,40.4691,40.5756,40.353,40.5078,65128.0
2023-04-14 12:30:00,41.85,42.23,41.78,42.17,68499.0,40.5078,40.8757,40.4401,40.8176,68499.0
2023-04-14 13:00:00,42.2,42.36,42.14,42.14,95546.0,40.8466,41.0015,40.7885,40.7885,95546.0
2023-04-14 13:30:00,42.15,42.21,42.03,42.21,60558.0,40.7982,40.8563,40.6821,40.8563,60558.0
2023-04-14 14:00:00,42.21,42.31,42.16,42.25,65541.0,40.8563,40.9531,40.8079,40.895,65541.0
2023-04-14 14:30:00,42.27,42.47,42.16,42.42,92880.0,40.9144,41.108,40.8079,41.0596,92880.0
2023-04-14 15:00:00,42.41,42.44,42.28,42.32,124573.0,41.0499,41.0789,40.9241,40.9628,124573.0
2023-04-14 15:30:00,42.31,42.49,42.29,42.45,293327.0,40.9531,41.1273,40.9337,41.0886,293327.0
2023-04-17 09:30:00,41.97,41.99,41.15,41.4,241578.0,40.624,40.6434,39.8303,40.0723,241578.0
2023-04-17 10:00:00,41.41,41.61,41.24,41.28,120235.0,40.082,40.2755,39.9174,39.9561,120235.0
2023-04-17 10:30:00,41.27,41.27,40.85,41.14,267932.0,39.9464,39.9464,39.5399,39.8206,267932.0
2023-04-17 11:00:00,41.16,41.49,41.13,41.48,86113.0,39.84,40.1594,39.8109,40.1497,86113.0
2023-04-17 11:30:00,41.49,41.49,41.17,41.23,70223.0,40.1594,40.1594,39.8497,39.9077,70223.0
2023-04-17 12:00:00,41.21,41.23,41.02,41.05,54724.0,39.8884,39.9077,39.7045,39.7335,54724.0
2023-04-17 12:30:00,41.06,41.2,41.03,41.15,59638.0,39.7432,39.8787,39.7141,39.8303,59638.0
2023-04-17 13:00:00,41.15,41.33,41.14,41.23,42484.0,39.8303,40.0045,39.8206,39.9077,42484.0
2023-04-17 13:30:00,41.23,41.32,41.15,41.18,44932.0,39.9077,39.9948,39.8303,39.8593,44932.0
2023-04-17 14:00:00,41.17,41.18,41.08,41.13,34440.0,39.8497,39.8593,39.7625,39.8109,34440.0
2023-04-17 14:30:00,41.13,41.34,41.13,41.22,72557.0,39.8109,40.0142,39.8109,39.8981,72557.0
2023-04-17 15:00:00,41.22,41.26,41.15,41.23,57804.0,39.8981,39.9368,39.8303,39.9077,57804.0
2023-04-17 15:30:00,41.22,41.37,41.14,41.28,329337.0,39.8981,40.0432,39.8206,39.9561,329337.0
2023-04-18 09:30:00,41.27,41.74,41.17,41.67,154994.0,39.9464,40.4014,39.8497,40.3336,154994.0
2023-04-18 10:00:00,41.73,42.22,41.64,41.95,112261.0,40.3917,40.866,40.3046,40.6046,112261.0
2023-04-18 10:30:00,41.92,42.14,41.84,42.01,66845.0,40.5756,40.7885,40.4982,40.6627,66845.0
2023-04-18 11:00:00,42.02,42.09,41.88,41.91,59646.0,40.6724,40.7401,40.5369,40.5659,59646.0
2023-04-18 11:30:00,41.9,41.93,41.63,41.73,41190.0,40.5562,40.5853,40.2949,40.3917,41190.0
2023-04-18 12:00:00,41.74,41.76,41.67,41.7,50224.0,40.4014,40.4207,40.3336,40.3627,50224.0
2023-04-18 12:30:00,41.7,41.73,41.46,41.54,26665.0,40.3627,40.3917,40.1304,40.2078,26665.0
2023-04-18 13:00:00,41.55,41.63,41.49,41.54,24781.0,40.2175,40.2949,40.1594,40.2078,24781.0
2023-04-18 13:30:00,41.53,41.57,41.39,41.39,18596.0,40.1981,40.2368,40.0626,40.0626,18596.0
2023-04-18 14:00:00,41.41,41.44,41.34,41.39,14333.0,40.082,40.111,40.0142,40.0626,14333.0
2023-04-18 14:30:00,41.43,41.43,41.32,41.43,20786.0,40.1013,40.1013,39.9948,40.1013,20786.0
2023-04-18 15:00:00,41.4,41.43,41.33,41.35,25370.0,40.0723,40.1013,40.0045,40.0239,25370.0
2023-04-18 15:30:00,41.34,41.54,41.33,41.45,144254.0,40.0142,40.2078,40.0045,40.1207,144254.0
2023-04-19 09:30:00,40.68,41.18,40.47,40.83,222747.0,39.3754,39.8593,39.1721,39.5206,222747.0
2023-04-19 10:00:00,40.83,41.06,40.75,40.95,66540.0,39.5206,39.7432,39.4431,39.6367,66540.0
2023-04-19 10:30:00,40.96,41.13,40.83,41.03,80612.0,39.6464,39.8109,39.5206,39.7141,80612.0
2023-04-19 11:00:00,41.04,41.04,40.9,40.99,70627.0,39.7238,39.7238,39.5883,39.6754,70627.0
2023-04-19 11:30:00,40.99,41.0,40.7,40.77,44345.0,39.6754,39.6851,39.3947,39.4625,44345.0
2023-04-19 12:00:00,40.76,40.94,40.66,40.92,74611.0,39.4528,39.627,39.356,39.6077,74611.0
2023-04-19 12:30:00,40.92,41.07,40.88,41.04,69804.0,39.6077,39.7529,39.569,39.7238,69804.0
2023-04-19 13:00:00,41.03,41.03,40.85,40.95,48611.0,39.7141,39.7141,39.5399,39.6367,48611.0
2023-04-19 13:30:00,40.96,41.0,40.8,40.83,35796.0,39.6464,39.6851,39.4915,39.5206,35796.0
2023-04-19 14:00:00,40.84,40.91,40.57,40.59,63118.0,39.5302,39.598,39.2689,39.2883,63118.0
2023-04-19 14:30:00,40.58,40.72,40.58,40.68,90508.0,39.2786,39.4141,39.2786,39.3754,90508.0
2023-04-19 15:00:00,40.69,40.83,40.62,40.68,60970.0,39.385,39.5206,39.3173,39.3754,60970.0
2023-04-19 15:30:00,40.69,40.74,40.59,40.73,236355.0,39.385,39.4334,39.2883,39.4238,236355.0
2023-04-20 09:30:00,40.93,41.1,40.64,40.79,228209.0,39.6174,39.7819,39.3367,39.4818,228209.0
2023-04-20 10:00:00,40.81,41.42,40.79,41.0,107792.0,39.5012,40.0916,39.4818,39.6851,107792.0
2023-04-20 10:30:00,41.0,41.12,40.86,40.94,58756.0,39.6851,39.8013,39.5496,39.627,58756.0
2023-04-20 11:00:00,40.94,40.95,40.64,40.84,63643.0,39.627,39.6367,39.3367,39.5302,63643.0
2023-04-20 11:30:00,40.84,40.9,40.73,40.79,50369.0,39.5302,39.5883,39.4238,39.4818,50369.0
2023-04-20 12:00:00,40.79,40.86,40.76,40.79,30613.0,39.4818,39.5496,39.4528,39.4818,30613.0
2023-04-20 12:30:00,40.78,40.81,40.69,40.74,25989.0,39.4722,39.5012,39.385,39.4334,25989.0
2023-04-20 13:00:00,40.74,40.88,40.74,40.86,27202.0,39.4334,39.569,39.4334,39.5496,27202.0
2023-04-20 13:30:00,40.87,40.95,40.78,40.85,29344.0,39.5593,39.6367,39.4722,39.5399,29344.0
2023-04-20 14:00:00,40.85,40.85,40.69,40.73,29045.0,39.5399,39.5399,39.385,39.4238,29045.0
2023-04-20 14:30:00,40.73,40.82,40.73,40.77,28725.0,39.4238,39.5109,39.4238,39.4625,28725.0
2023-04-20 15:00:00,40.77,40.78,40.63,40.7,55687.0,39.4625,39.4722,39.327,39.3947,55687.0
2023-04-20 15:30:00,40.7,40.78,40.58,40.74,176823.0,39.3947,39.4722,39.2786,39.4334,176823.0
2023-04-21 09:30:00,40.33,40.69,39.68,39.74,238783.0,39.0366,39.385,38.4074,38.4655,238783.0
2023-04-21 10:00:00,39.71,40.28,39.61,40.02,114239.0,38.4365,38.9882,38.3397,38.7365,114239.0
2023-04-21 10:30:00,40.01,40.06,39.82,40.04,74913.0,38.7269,38.7753,38.5429,38.7559,74913.0
2023-04-21 11:00:00,40.04,40.07,39.76,39.79,82792.0,38.7559,38.7849,38.4849,38.5139,82792.0
2023-04-21 11:30:00,39.78,39.86,39.73,39.82,37221.0,38.5042,38.5817,38.4558,38.5429,37221.0
2023-04-21 12:00:00,39.81,39.81,39.59,39.6,37424.0,38.5333,38.5333,38.3203,38.33,37424.0
2023-04-21 12:30:00,39.59,39.78,39.54,39.76,71006.0,38.3203,38.5042,38.2719,38.4849,71006.0
2023-04-21 13:00:00,39.76,39.97,39.76,39.95,32107.0,38.4849,38.6881,38.4849,38.6688,32107.0
2023-04-21 13:30:00,39.95,39.95,39.86,39.93,58634.0,38.6688,38.6688,38.5817,38.6494,58634.0
2023-04-21 14:00:00,39.94,40.02,39.88,39.95,34034.0,38.6591,38.7365,38.601,38.6688,34034.0
2023-04-21 14:30:00,39.94,40.01,39.91,39.96,43319.0,38.6591,38.7269,38.6301,38.6785,43319.0
2023-04-21 15:00:00,39.97,39.98,39.91,39.94,31435.0,38.6881,38.6978,38.6301,38.6591,31435.0
2023-04-21 15:30:00,39.93,40.13,39.91,40.04,241095.0,38.6494,38.843,38.6301,38.7559,241095.0
2023-04-24 09:30:00,39.96,40.06,39.69,40.01,116087.0,38.6785,38.7753,38.4171,38.7269,116087.0
2023-04-24 10:00:00,40.02,40.16,39.85,40.1,57359.0,38.7365,38.872,38.572,38.814,57359.0
2023-04-24 10:30:00,40.11,40.37,40.06,40.09,70190.0,38.8236,39.0753,38.7753,38.8043,70190.0
2023-04-24 11:00:00,40.1,40.21,40.02,40.09,32659.0,38.814,38.9204,38.7365,38.8043,32659.0
2023-04-24 11:30:00,40.11,40.17,40.03,40.15,16989.0,38.8236,38.8817,38.7462,38.8624,16989.0
2023-04-24 12:00:00,40.17,40.43,40.17,40.39,20802.0,38.8817,39.1334,38.8817,39.0947,20802.0
2023-04-24 12:30:00,40.39,40.42,40.24,40.29,27930.0,39.0947,39.1237,38.9495,38.9979,27930.0
2023-04-24 13:00:00,40.3,40.42,40.27,40.34,30765.0,39.0076,39.1237,38.9785,39.0463,30765.0
2023-04-24 13:30:00,40.34,40.41,40.31,40.37,26950.0,39.0463,39.114,39.0172,39.0753,26950.0
2023-04-24 14:00:00,40.36,40.36,40.24,40.29,20447.0,39.0656,39.0656,38.9495,38.9979,20447.0
2023-04-24 14:30:00,40.29,40.34,40.24,40.31,25119.0,38.9979,39.0463,38.9495,39.0172,25119.0
2023-04-24 15:00:00,40.31,40.34,40.22,40.26,35703.0,39.0172,39.0463,38.9301,38.9688,35703.0
2023-04-24 15:30:00,40.27,40.39,40.18,40.22,238972.0,38.9785,39.0947,38.8914,38.9301,238972.0
2023-04-25 09:30:00,40.03,40.03,39.44,39.45,144092.0,38.7462,38.7462,38.1751,38.1848,144092.0
2023-04-25 10:00:00,39.46,39.6,39.35,39.42,78877.0,38.1945,38.33,38.088,38.1558,78877.0
2023-04-25 10:30:00,39.42,39.54,39.41,39.44,41149.0,38.1558,38.2719,38.1461,38.1751,41149.0
2023-04-25 11:00:00,39.44,39.7,39.4,39.67,60601.0,38.1751,38.4268,38.1364,38.3978,60601.0
2023-04-25 11:30:00,39.66,39.7,39.49,39.68,45641.0,38.3881,38.4268,38.2235,38.4074,45641.0
2023-04-25 12:00:00,39.66,39.73,39.51,39.58,31135.0,38.3881,38.4558,38.2429,38.3106,31135.0
2023-04-25 12:30:00,39.58,39.69,39.53,39.6,30808.0,38.3106,38.4171,38.2622,38.33,30808.0
2023-04-25 13:00:00,39.61,39.83,39.61,39.77,35805.0,38.3397,38.5526,38.3397,38.4946,35805.0
2023-04-25 13:30:00,39.78,40.08,39.78,40.02,69586.0,38.5042,38.7946,38.5042,38.7365,69586.0
2023-04-25 14:00:00,40.03,40.17,39.96,39.97,68600.0,38.7462,38.8817,38.6785,38.6881,68600.0
2023-04-25 14:30:00,39.98,40.02,39.84,39.93,43149.0,38.6978,38.7365,38.5623,38.6494,43149.0
2023-04-25 15:00:00,39.93,40.09,39.91,40.07,58209.0,38.6494,38.8043,38.6301,38.7849,58209.0
2023-04-25 15:30:00,40.07,40.11,39.99,40.04,169747.0,38.7849,38.8236,38.7075,38.7559,169747.0
2023-04-26 09:30:00,40.46,40.57,40.07,40.08,126104.0,39.1624,39.2689,38.7849,38.7946,126104.0
2023-04-26 10:00:00,40.06,40.16,39.83,40.16,98941.0,38.7753,38.872,38.5526,38.872,98941.0
2023-04-26 10:30:00,40.16,40.2,39.93,40.01,61328.0,38.872,38.9108,38.6494,38.7269,61328.0
2023-04-26 11:00:00,40.01,40.08,39.87,39.97,31753.0,38.7269,38.7946,38.5913,38.6881,31753.0
2023-04-26 11:30:00,39.97,40.1,39.87,39.87,34769.0,38.6881,38.814,38.5913,38.5913,34769.0
2023-04-26 12:00:00,39.88,39.9,39.69,39.72,54878.0,38.601,38.6204,38.4171,38.4462,54878.0
2023-04-26 12:30:00,39.73,39.86,39.71,39.83,34752.0,38.4558,38.5817,38.4365,38.5526,34752.0
2023-04-26 13:00:00,39.83,39.92,39.73,39.74,33828.0,38.5526,38.6397,38.4558,38.4655,33828.0
2023-04-26 13:30:00,39.73,39.81,39.63,39.8,33336.0,38.4558,38.5333,38.359,38.5236,33336.0
2023-04-26 14:00:00,39.8,39.85,39.58,39.58,37355.0,38.5236,38.572,38.3106,38.3106,37355.0
2023-04-26 14:30:00,39.57,39.64,39.43,39.61,68044.0,38.301,38.3687,38.1655,38.3397,68044.0
2023-04-26 15:00:00,39.62,39.71,39.56,39.56,47110.0,38.3494,38.4365,38.2913,38.2913,47110.0
2023-04-26 15:30:00,39.56,39.62,39.46,39.52,256070.0,38.2913,38.3494,38.1945,38.2526,256070.0
2023-04-27 09:30:00,39.35,39.8,39.13,39.24,500145.0,38.088,38.5236,37.8751,37.9816,500145.0
2023-04-27 10:00:00,39.25,39.83,39.19,39.54,138300.0,37.9912,38.5526,37.9332,38.2719,138300.0
2023-04-27 10:30:00,39.51,39.72,39.5,39.69,59800.0,38.2429,38.4462,38.2332,38.4171,59800.0
2023-04-27 11:00:00,39.67,39.9,39.56,39.89,68905.0,38.3978,38.6204,38.2913,38.6107,68905.0
2023-04-27 11:30:00,39.89,39.9,39.71,39.72,43801.0,38.6107,38.6204,38.4365,38.4462,43801.0
2023-04-27 12:00:00,39.7,39.86,39.67,39.69,32963.0,38.4268,38.5817,38.3978,38.4171,32963.0
2023-04-27 12:30:00,39.69,39.82,39.68,39.81,31828.0,38.4171,38.5429,38.4074,38.5333,31828.0
2023-04-27 13:00:00,39.82,40.07,39.77,40.02,49145.0,38.5429,38.7849,38.4946,38.7365,49145.0
2023-04-27 13:30:00,40.03,40.06,39.88,39.96,38733.0,38.7462,38.7753,38.601,38.6785,38733.0
2023-04-27 14:00:00,39.94,39.97,39.89,39.97,39287.0,38.6591,38.6881,38.6107,38.6881,39287.0
2023-04-27 14:30:00,39.97,40.09,39.97,40.02,45344.0,38.6881,38.8043,38.6881,38.7365,45344.0
2023-04-27 15:00:00,40.02,40.08,39.94,40.05,72783.0,38.7365,38.7946,38.6591,38.7656,72783.0
2023-04-27 15:30:00,40.03,40.12,39.97,40.07,141709.0,38.7462,38.8333,38.6881,38.7849,141709.0
2023-04-28 09:30:00,39.94,40.06,39.54,39.75,90330.0,38.6591,38.7753,38.2719,38.4752,90330.0
2023-04-28 10:00:00,39.75,39.83,39.48,39.7,83816.0,38.4752,38.5526,38.2139,38.4268,83816.0
2023-04-28 10:30:00,39.69,40.04,39.67,39.95,98159.0,38.4171,38.7559,38.3978,38.6688,98159.0
2023-04-28 11:00:00,39.96,40.13,39.9,40.08,59758.0,38.6785,38.843,38.6204,38.7946,59758.0
2023-04-28 11:30:00,40.08,40.21,40.03,40.13,38508.0,38.7946,38.9204,38.7462,38.843,38508.0
2023-04-28 12:00:00,40.13,40.13,39.97,40.02,16268.0,38.843,38.843,38.6881,38.7365,16268.0
2023-04-28 12:30:00,40.03,40.11,39.98,40.01,17232.0,38.7462,38.8236,38.6978,38.7269,17232.0
2023-04-28 13:00:00,40.01,40.03,39.79,39.86,16500.0,38.7269,38.7462,38.5139,38.5817,16500.0
2023-04-28 13:30:00,39.86,39.9,39.83,39.87,20675.0,38.5817,38.6204,38.5526,38.5913,20675.0
2023-04-28 14:00:00,39.86,39.89,39.75,39.77,15222.0,38.5817,38.6107,38.4752,38.4946,15222.0
2023-04-28 14:30:00,39.77,39.82,39.73,39.8,19080.0,38.4946,38.5429,38.4558,38.5236,19080.0
2023-04-28 15:00:00,39.8,39.82,39.69,39.7,31171.0,38.5236,38.5429,38.4171,38.4268,31171.0
2023-04-28 15:30:00,39.68,39.91,39.61,39.8,438557.0,38.4074,38.6301,38.3397,38.5236,438557.0
2023-05-01 09:30:00,40.41,40.8,40.32,40.32,131360.0,39.114,39.4915,39.0269,39.0269,131360.0
2023-05-01 10:00:00,40.32,40.33,39.85,40.08,94146.0,39.0269,39.0366,38.572,38.7946,94146.0
2023-05-01 10:30:00,40.1,40.13,39.78,39.8,48746.0,38.814,38.843,38.5042,38.5236,48746.0
2023-05-01 11:00:00,39.77,39.77,39.55,39.57,47380.0,38.4946,38.4946,38.2816,38.301,47380.0
2023-05-01 11:30:00,39.57,39.74,39.55,39.72,25238.0,38.301,38.4655,38.2816,38.4462,25238.0
2023-05-01 12:00:00,39.72,39.73,39.59,39.64,28216.0,38.4462,38.4558,38.3203,38.3687,28216.0
2023-05-01 12:30:00,39.64,39.82,39.62,39.77,20939.0,38.3687,38.5429,38.3494,38.4946,20939.0
2023-05-01 13:00:00,39.76,39.85,39.72,39.77,25458.0,38.4849,38.572,38.4462,38.4946,25458.0
2023-05-01 13:30:00,39.75,39.83,39.7,39.82,13161.0,38.4752,38.5526,38.4268,38.5429,13161.0
2023-05-01 14:00:00,39.79,39.95,39.75,39.91,21589.0,38.5139,38.6688,38.4752,38.6301,21589.0
2023-05-01 14:30:00,39.91,39.91,39.78,39.78,14147.0,38.6301,38.6301,38.5042,38.5042,14147.0
2023-05-01 15:00:00,39.79,39.81,39.65,39.65,32826.0,38.5139,38.5333,38.3784,38.3784,32826.0
2023-05-01 15:30:00,39.66,39.66,39.38,39.38,288876.0,38.3881,38.3881,38.1171,38.1171,288876.0
2023-05-02 09:30:00,39.54,39.54,38.97,39.01,80951.0,38.2719,38.2719,37.7202,37.7589,80951.0
2023-05-02 10:00:00,39.06,39.9,39.06,39.86,104973.0,37.8073,38.6204,37.8073,38.5817,104973.0
2023-05-02 10:30:00,39.89,40.21,39.87,40.0,142905.0,38.6107,38.9204,38.5913,38.7172,142905.0
2023-05-02 11:00:00,40.01,40.26,39.96,40.24,67451.0,38.7269,38.9688,38.6785,38.9495,67451.0
2023-05-02 11:30:00,40.25,40.73,40.23,40.73,95364.0,38.9592,39.4238,38.9398,39.4238,95364.0
2023-05-02 12:00:00,40.73,40.88,40.52,40.54,90849.0,39.4238,39.569,39.2205,39.2399,90849.0
2023-05-02 12:30:00,40.55,40.6,40.45,40.55,40610.0,39.2495,39.2979,39.1527,39.2495,40610.0
2023-05-02 13:00:00,40.57,40.67,40.45,40.58,39625.0,39.2689,39.3657,39.1527,39.2786,39625.0
2023-05-02 13:30:00,40.56,40.69,40.51,40.59,54259.0,39.2592,39.385,39.2108,39.2883,54259.0
2023-05-02 14:00:00,40.57,40.78,40.54,40.78,40031.0,39.2689,39.4722,39.2399,39.4722,40031.0
2023-05-02 14:30:00,40.76,40.88,40.75,40.8,56013.0,39.4528,39.569,39.4431,39.4915,56013.0
2023-05-02 15:00:00,40.82,40.98,40.82,40.87,69302.0,39.5109,39.6657,39.5109,39.5593,69302.0
2023-05-02 15:30:00,40.86,41.01,40.86,40.93,262292.0,39.5496,39.6948,39.5496,39.6174,262292.0
2023-05-03 09:30:00,40.92,40.93,40.61,40.75,68210.0,39.6077,39.6174,39.3076,39.4431,68210.0
2023-05-03 10:00:00,40.84,41.12,40.69,40.88,45700.0,39.5302,39.8013,39.385,39.569,45700.0
2023-05-03 10:30:00,40.93,41.3,40.92,41.22,66283.0,39.6174,39.9755,39.6077,39.8981,66283.0
2023-05-03 11:00:00,41.22,41.38,41.14,41.35,27644.0,39.8981,40.0529,39.8206,40.0239,27644.0
2023-05-03 11:30:00,41.35,41.4,41.13,41.13,41744.0,40.0239,40.0723,39.8109,39.8109,41744.0
2023-05-03 12:00:00,41.13,41.13,40.99,40.99,28060.0,39.8109,39.8109,39.6754,39.6754,28060.0
2023-05-03 12:30:00,40.99,41.07,40.93,40.96,16022.0,39.6754,39.7529,39.6174,39.6464,16022.0
2023-05-03 13:00:00,40.96,41.05,40.91,41.04,16972.0,39.6464,39.7335,39.598,39.7238,16972.0
2023-05-03 13:30:00,41.05,41.12,40.85,40.87,39728.0,39.7335,39.8013,39.5399,39.5593,39728.0
2023-05-03 14:00:00,40.8,41.49,40.8,40.97,74145.0,39.4915,40.1594,39.4915,39.6561,74145.0
2023-05-03 14:30:00,40.93,41.08,40.67,40.98,62629.0,39.6174,39.7625,39.3657,39.6657,62629.0
2023-05-03 15:00:00,40.96,40.99,40.7,40.83,49321.0,39.6464,39.6754,39.3947,39.5206,49321.0
2023-05-03 15:30:00,40.82,41.2,40.68,41.13,252022.0,39.5109,39.8787,39.3754,39.8109,252022.0
2023-05-04 09:30:00,41.28,42.27,41.28,42.24,343700.0,39.9561,40.9144,39.9561,40.8853,343700.0
2023-05-04 10:00:00,42.26,42.54,42.13,42.42,228750.0,40.9047,41.1757,40.7789,41.0596,228750.0
2023-05-04 10:30:00,42.42,42.65,42.28,42.55,209696.0,41.0596,41.2822,40.9241,41.1854,209696.0
2023-05-04 11:00:00,42.54,42.64,42.21,42.25,151549.0,41.1757,41.2725,40.8563,40.895,151549.0
2023-05-04 11:30:00,42.25,42.47,42.24,42.35,57969.0,40.895,41.108,40.8853,40.9918,57969.0
2023-05-04 12:00:00,42.32,42.47,42.08,42.13,69251.0,40.9628,41.108,40.7305,40.7789,69251.0
2023-05-04 12:30:00,42.14,42.41,42.13,42.34,40579.0,40.7885,41.0499,40.7789,40.9821,40579.0
2023-05-04 13:00:00,42.33,42.35,42.1,42.22,63325.0,40.9725,40.9918,40.7498,40.866,63325.0
2023-05-04 13:30:00,42.22,42.26,42.09,42.14,71775.0,40.866,40.9047,40.7401,40.7885,71775.0
2023-05-04 14:00:00,42.14,42.18,41.9,41.93,64227.0,40.7885,40.8273,40.5562,40.5853,64227.0
2023-05-04 14:30:00,41.92,42.11,41.91,42.08,78158.0,40.5756,40.7595,40.5659,40.7305,78158.0
2023-05-04 15:00:00,42.08,42.09,41.91,41.97,56104.0,40.7305,40.7401,40.5659,40.624,56104.0
2023-05-04 15:30:00,41.98,42.03,41.86,41.95,185754.0,40.6337,40.6821,40.5175,40.6046,185754.0
2023-05-05 09:30:00,40.99,41.23,40.7,40.87,223386.0,39.6754,39.9077,39.3947,39.5593,223386.0
2023-05-05 10:00:00,40.9,41.4,40.66,41.38,56993.0,39.5883,40.0723,39.356,40.0529,56993.0
2023-05-05 10:30:00,41.36,41.51,41.27,41.43,47819.0,40.0336,40.1788,39.9464,40.1013,47819.0
2023-05-05 11:00:00,41.44,41.65,41.39,41.65,42149.0,40.111,40.3143,40.0626,40.3143,42149.0
2023-05-05 11:30:00,41.63,41.84,41.57,41.83,53163.0,40.2949,40.4982,40.2368,40.4885,53163.0
2023-05-05 12:00:00,41.88,41.94,41.8,41.86,29552.0,40.5369,40.595,40.4594,40.5175,29552.0
2023-05-05 12:30:00,41.87,42.09,41.87,41.95,34408.0,40.5272,40.7401,40.5272,40.6046,34408.0
2023-05-05 13:00:00,41.97,42.09,41.86,41.99,16527.0,40.624,40.7401,40.5175,40.6434,16527.0
2023-05-05 13:30:00,42.0,42.07,41.88,42.06,18418.0,40.653,40.7208,40.5369,40.7111,18418.0
2023-05-05 14:00:00,42.05,42.06,41.95,41.95,13145.0,40.7014,40.7111,40.6046,40.6046,13145.0
2023-05-05 14:30:00,41.95,41.99,41.77,41.89,26532.0,40.6046,40.6434,40.4304,40.5466,26532.0
2023-05-05 15:00:00,41.9,41.94,41.8,41.87,23509.0,40.5562,40.595,40.4594,40.5272,23509.0
2023-05-05 15:30:00,41.88,42.02,41.83,41.87,127379.0,40.5369,40.6724,40.4885,40.5272,127379.0
2023-05-08 09:30:00,42.14,42.28,41.68,42.28,118470.0,40.7885,40.9241,40.3433,40.9241,118470.0
2023-05-08 10:00:00,42.27,42.35,41.92,41.98,79616.0,40.9144,40.9918,40.5756,40.6337,79616.0
2023-05-08 10:30:00,41.97,42.08,41.89,42.01,34675.0,40.624,40.7305,40.5466,40.6627,34675.0
2023-05-08 11:00:00,41.98,42.09,41.83,42.06,30756.0,40.6337,40.7401,40.4885,40.7111,30756.0
2023-05-08 11:30:00,42.06,42.17,42.04,42.07,24392.0,40.7111,40.8176,40.6918,40.7208,24392.0
2023-05-08 12:00:00,42.08,42.11,42.03,42.03,13272.0,40.7305,40.7595,40.6821,40.6821,13272.0
2023-05-08 12:30:00,42.02,42.09,41.94,41.98,15810.0,40.6724,40.7401,40.595,40.6337,15810.0
2023-05-08 13:00:00,41.99,42.01,41.88,41.9,7563.0,40.6434,40.6627,40.5369,40.5562,7563.0
2023-05-08 13:30:00,41.89,41.91,41.8,41.83,17876.0,40.5466,40.5659,40.4594,40.4885,17876.0
2023-05-08 14:00:00,41.84,41.84,41.7,41.84,28722.0,40.4982,40.4982,40.3627,40.4982,28722.0
2023-05-08 14:30:00,41.85,41.97,41.85,41.93,24316.0,40.5078,40.624,40.5078,40.5853,24316.0
2023-05-08 15:00:00,41.93,41.93,41.82,41.88,35167.0,40.5853,40.5853,40.4788,40.5369,35167.0
2023-05-08 15:30:00,41.88,42.02,41.85,41.94,117506.0,40.5369,40.6724,40.5078,40.595,117506.0
2023-05-09 09:30:00,41.86,42.09,41.59,42.08,71445.0,40.5175,40.7401,40.2562,40.7305,71445.0
2023-05-09 10:00:00,42.06,42.06,41.7,41.78,46052.0,40.7111,40.7111,40.3627,40.4401,46052.0
2023-05-09 10:30:00,41.79,41.88,41.7,41.72,19878.0,40.4498,40.5369,40.3627,40.382,19878.0
2023-05-09 11:00:00,41.7,41.74,41.59,41.66,18972.0,40.3627,40.4014,40.2562,40.3239,18972.0
2023-05-09 11:30:00,41.66,41.77,41.58,41.66,18991.0,40.3239,40.4304,40.2465,40.3239,18991.0
2023-05-09 12:00:00,41.67,41.99,41.66,41.98,22882.0,40.3336,40.6434,40.3239,40.6337,22882.0
2023-05-09 12:30:00,41.99,42.0,41.78,41.86,18771.0,40.6434,40.653,40.4401,40.5175,18771.0
2023-05-09 13:00:00,41.88,42.03,41.85,41.96,37780.0,40.5369,40.6821,40.5078,40.6143,37780.0
2023-05-09 13:30:00,41.96,42.0,41.85,41.9,21535.0,40.6143,40.653,40.5078,40.5562,21535.0
2023-05-09 14:00:00,41.89,41.96,41.89,41.91,13601.0,40.5466,40.6143,40.5466,40.5659,13601.0
2023-05-09 14:30:00,41.93,41.97,41.9,41.91,23867.0,40.5853,40.624,40.5562,40.5659,23867.0
2023-05-09 15:00:00,41.91,41.92,41.84,41.85,27471.0,40.5659,40.5756,40.4982,40.5078,27471.0
2023-05-09 15:30:00,41.87,41.99,41.84,41.91,115078.0,40.5272,40.6434,40.4982,40.5659,115078.0
2023-05-10 09:30:00,42.07,42.08,41.59,41.79,100015.0,40.7208,40.7305,40.2562,40.4498,100015.0
2023-05-10 10:00:00,41.77,41.89,41.59,41.6,78354.0,40.4304,40.5466,40.2562,40.2659,78354.0
2023-05-10 10:30:00,41.59,41.62,41.0,41.1,88881.0,40.2562,40.2852,39.6851,39.7819,88881.0
2023-05-10 11:00:00,41.12,41.22,40.92,41.06,52267.0,39.8013,39.8981,39.6077,39.7432,52267.0
2023-05-10 11:30:00,41.06,41.23,41.04,41.12,25202.0,39.7432,39.9077,39.7238,39.8013,25202.0
2023-05-10 12:00:00,41.12,41.22,41.09,41.13,18547.0,39.8013,39.8981,39.7722,39.8109,18547.0
2023-05-10 12:30:00,41.1,41.22,41.05,41.14,19207.0,39.7819,39.8981,39.7335,39.8206,19207.0
2023-05-10 13:00:00,41.15,41.31,41.1,41.1,24517.0,39.8303,39.9852,39.7819,39.7819,24517.0
2023-05-10 13:30:00,41.11,41.17,41.04,41.13,43496.0,39.7916,39.8497,39.7238,39.8109,43496.0
2023-05-10 14:00:00,41.14,41.26,41.11,41.24,22834.0,39.8206,39.9368,39.7916,39.9174,22834.0
2023-05-10 14:30:00,41.24,41.45,41.24,41.39,25308.0,39.9174,40.1207,39.9174,40.0626,25308.0
2023-05-10 15:00:00,41.4,41.49,41.36,41.47,26193.0,40.0723,40.1594,40.0336,40.14,26193.0
2023-05-10 15:30:00,41.44,41.63,41.44,41.57,149551.0,40.111,40.2949,40.111,40.2368,149551.0
2023-05-11 09:30:00,40.81,41.08,40.09,40.11,265789.0,39.5012,39.7625,38.8043,38.8236,265789.0
2023-05-11 10:00:00,40.12,40.22,39.85,40.14,97771.0,38.8333,38.9301,38.572,38.8527,97771.0
2023-05-11 10:30:00,40.15,40.3,39.99,40.19,55406.0,38.8624,39.0076,38.7075,38.9011,55406.0
2023-05-11 11:00:00,40.18,40.18,39.89,39.9,47080.0,38.8914,38.8914,38.6107,38.6204,47080.0
2023-05-11 11:30:00,39.9,39.9,39.68,39.69,67154.0,38.6204,38.6204,38.4074,38.4171,67154.0
2023-05-11 12:00:00,39.7,39.93,39.64,39.91,50714.0,38.4268,38.6494,38.3687,38.6301,50714.0
2023-05-11 12:30:00,39.9,39.95,39.72,39.74,31176.0,38.6204,38.6688,38.4462,38.4655,31176.0
2023-05-11 13:00:00,39.73,39.79,39.71,39.73,37183.0,38.4558,38.5139,38.4365,38.4558,37183.0
2023-05-11 13:30:00,39.72,39.73,39.56,39.56,79993.0,38.4462,38.4558,38.2913,38.2913,79993.0
2023-05-11 14:00:00,39.56,39.58,39.49,39.5,63509.0,38.2913,38.3106,38.2235,38.2332,63509.0
2023-05-11 14:30:00,39.5,39.74,39.5,39.6,80026.0,38.2332,38.4655,38.2332,38.33,80026.0
2023-05-11 15:00:00,39.59,39.66,39.53,39.55,85853.0,38.3203,38.3881,38.2622,38.2816,85853.0
2023-05-11 15:30:00,39.54,39.62,39.51,39.56,267676.0,38.2719,38.3494,38.2429,38.2913,267676.0
2023-05-12 09:30:00,39.56,40.04,39.43,39.98,149156.0,38.2913,38.7559,38.1655,38.6978,149156.0
2023-05-12 10:00:00,39.91,40.03,39.53,39.58,123434.0,38.6301,38.7462,38.2622,38.3106,123434.0
2023-05-12 10:30:00,39.57,39.72,39.48,39.59,75161.0,38.301,38.4462,38.2139,38.3203,75161.0
2023-05-12 11:00:00,39.56,39.57,39.42,39.43,44505.0,38.2913,38.301,38.1558,38.1655,44505.0
2023-05-12 11:30:00,39.44,39.49,39.4,39.45,31269.0,38.1751,38.2235,38.1364,38.1848,31269.0
2023-05-12 12:00:00,39.46,39.57,39.43,39.52,21960.0,38.1945,38.301,38.1655,38.2526,21960.0
2023-05-12 12:30:00,39.54,39.65,39.53,39.63,23113.0,38.2719,38.3784,38.2622,38.359,23113.0
2023-05-12 13:00:00,39.63,39.81,39.63,39.78,31017.0,38.359,38.5333,38.359,38.5042,31017.0
2023-05-12 13:30:00,39.77,39.77,39.61,39.67,17790.0,38.4946,38.4946,38.3397,38.3978,17790.0
2023-05-12 14:00:00,39.67,39.69,39.58,39.69,14051.0,38.3978,38.4171,38.3106,38.4171,14051.0
2023-05-12 14:30:00,39.69,39.74,39.65,39.68,23166.0,38.4171,38.4655,38.3784,38.4074,23166.0
2023-05-12 15:00:00,39.68,39.74,39.6,39.7,42173.0,38.4074,38.4655,38.33,38.4268,42173.0
2023-05-12 15:30:00,39.71,39.96,39.71,39.95,481190.0,38.4365,38.6785,38.4365,38.6688,481190.0
2023-05-15 09:30:00,40.11,40.68,40.06,40.62,92070.0,38.8236,39.3754,38.7753,39.3173,92070.0
2023-05-15 10:00:00,40.6,40.62,40.31,40.41,49825.0,39.2979,39.3173,39.0172,39.114,49825.0
2023-05-15 10:30:00,40.41,40.48,40.31,40.35,27338.0,39.114,39.1818,39.0172,39.056,27338.0
2023-05-15 11:00:00,40.41,40.47,40.37,40.39,22710.0,39.114,39.1721,39.0753,39.0947,22710.0
2023-05-15 11:30:00,40.39,40.55,40.38,40.42,43275.0,39.0947,39.2495,39.085,39.1237,43275.0
2023-05-15 12:00:00,40.41,40.53,40.38,40.52,17072.0,39.114,39.2302,39.085,39.2205,17072.0
2023-05-15 12:30:00,40.52,40.61,40.52,40.61,15567.0,39.2205,39.3076,39.2205,39.3076,15567.0
2023-05-15 13:00:00,40.61,40.62,40.42,40.46,18559.0,39.3076,39.3173,39.1237,39.1624,18559.0
2023-05-15 13:30:00,40.46,40.57,40.46,40.53,20027.0,39.1624,39.2689,39.1624,39.2302,20027.0
2023-05-15 14:00:00,40.56,40.59,40.53,40.55,17053.0,39.2592,39.2883,39.2302,39.2495,17053.0
2023-05-15 14:30:00,40.54,40.56,40.49,40.49,21705.0,39.2399,39.2592,39.1915,39.1915,21705.0
2023-05-15 15:00:00,40.47,40.52,40.39,40.4,19387.0,39.1721,39.2205,39.0947,39.1043,19387.0
2023-05-15 15:30:00,40.39,40.41,40.28,40.31,103118.0,39.0947,39.114,38.9882,39.0172,103118.0
2023-05-16 09:30:00,40.08,40.3,39.94,40.05,68824.0,38.7946,39.0076,38.6591,38.7656,68824.0
2023-05-16 10:00:00,40.05,40.09,39.77,39.94,33158.0,38.7656,38.8043,38.4946,38.6591,33158.0
2023-05-16 10:30:00,39.94,40.02,39.52,39.58,41854.0,38.6591,38.7365,38.2526,38.3106,41854.0
2023-05-16 11:00:00,39.59,39.63,39.33,39.38,61805.0,38.3203,38.359,38.0687,38.1171,61805.0
2023-05-16 11:30:00,39.36,39.36,39.19,39.22,100250.0,38.0977,38.0977,37.9332,37.9622,100250.0
2023-05-16 12:00:00,39.2,39.24,39.02,39.06,37057.0,37.9428,37.9816,37.7686,37.8073,37057.0
2023-05-16 12:30:00,39.05,39.06,38.95,38.98,41830.0,37.7976,37.8073,37.7009,37.7299,41830.0
2023-05-16 13:00:00,38.97,39.21,38.96,39.21,31780.0,37.7202,37.9525,37.7105,37.9525,31780.0
2023-05-16 13:30:00,39.19,39.19,39.06,39.1,69049.0,37.9332,37.9332,37.8073,37.846,69049.0
2023-05-16 14:00:00,39.11,39.15,39.0,39.07,27073.0,37.8557,37.8944,37.7492,37.817,27073.0
2023-05-16 14:30:00,39.06,39.26,39.05,39.16,28326.0,37.8073,38.0009,37.7976,37.9041,28326.0
2023-05-16 15:00:00,39.15,39.33,39.15,39.3,27833.0,37.8944,38.0687,37.8944,38.0396,27833.0
2023-05-16 15:30:00,39.31,39.32,39.1,39.15,127493.0,38.0493,38.059,37.846,37.8944,127493.0
2023-05-17 09:30:00,39.08,39.1,38.44,38.49,247195.0,37.8267,37.846,37.2072,37.2556,247195.0
2023-05-17 10:00:00,38.49,38.95,38.44,38.94,69210.0,37.2556,37.7009,37.2072,37.6912,69210.0
2023-05-17 10:30:00,38.94,39.0,38.72,38.77,47000.0,37.6912,37.7492,37.4782,37.5266,47000.0
2023-05-17 11:00:00,38.78,38.8,38.59,38.67,23959.0,37.5363,37.5557,37.3524,37.4298,23959.0
2023-05-17 11:30:00,38.65,38.67,38.53,38.61,25658.0,37.4105,37.4298,37.2943,37.3718,25658.0
2023-05-17 12:00:00,38.6,38.8,38.59,38.8,14717.0,37.3621,37.5557,37.3524,37.5557,14717.0
2023-05-17 12:30:00,38.8,38.97,38.8,38.97,21959.0,37.5557,37.7202,37.5557,37.7202,21959.0
2023-05-17 13:00:00,38.96,38.96,38.73,38.75,17137.0,37.7105,37.7105,37.4879,37.5073,17137.0
2023-05-17 13:30:00,38.75,38.87,38.75,38.82,20701.0,37.5073,37.6234,37.5073,37.575,20701.0
2023-05-17 14:00:00,38.83,38.83,38.73,38.81,15487.0,37.5847,37.5847,37.4879,37.5653,15487.0
2023-05-17 14:30:00,38.8,38.87,38.79,38.85,24988.0,37.5557,37.6234,37.546,37.6041,24988.0
2023-05-17 15:00:00,38.85,38.9,38.8,38.87,17454.0,37.6041,37.6525,37.5557,37.6234,17454.0
2023-05-17 15:30:00,38.87,38.96,38.83,38.94,85806.0,37.6234,37.7105,37.5847,37.6912,85806.0
2023-05-18 09:30:00,38.23,38.25,37.55,37.93,186504.0,37.0039,37.0233,36.3457,36.7136,186504.0
2023-05-18 10:00:00,37.94,38.09,37.8,37.88,52995.0,36.7232,36.8684,36.5877,36.6652,52995.0
2023-05-18 10:30:00,37.91,37.94,37.7,37.71,91440.0,36.6942,36.7232,36.4909,36.5006,91440.0
2023-05-18 11:00:00,37.71,37.71,37.48,37.58,84555.0,36.5006,36.5006,36.278,36.3748,84555.0
2023-05-18 11:30:00,37.57,37.74,37.57,37.63,64676.0,36.3651,36.5297,36.3651,36.4232,64676.0
2023-05-18 12:00:00,37.64,37.74,37.58,37.61,78933.0,36.4329,36.5297,36.3748,36.4038,78933.0
2023-05-18 12:30:00,37.62,37.78,37.56,37.74,54694.0,36.4135,36.5684,36.3554,36.5297,54694.0
2023-05-18 13:00:00,37.73,37.77,37.63,37.77,32021.0,36.52,36.5587,36.4232,36.5587,32021.0
2023-05-18 13:30:00,37.76,37.78,37.62,37.63,46084.0,36.549,36.5684,36.4135,36.4232,46084.0
2023-05-18 14:00:00,37.64,37.7,37.61,37.7,24185.0,36.4329,36.4909,36.4038,36.4909,24185.0
2023-05-18 14:30:00,37.7,37.78,37.67,37.73,36776.0,36.4909,36.5684,36.4619,36.52,36776.0
2023-05-18 15:00:00,37.74,37.87,37.73,37.87,40549.0,36.5297,36.6555,36.52,36.6555,40549.0
2023-05-18 15:30:00,37.85,38.02,37.85,37.92,186224.0,36.6361,36.8007,36.6361,36.7039,186224.0
2023-05-19 09:30:00,38.15,38.25,37.99,38.08,110740.0,36.9265,37.0233,36.7716,36.8588,110740.0
2023-05-19 10:00:00,38.09,38.18,37.98,38.05,81824.0,36.8684,36.9555,36.762,36.8297,81824.0
2023-05-19 10:30:00,38.04,38.08,37.79,37.84,34199.0,36.82,36.8588,36.5781,36.6264,34199.0
2023-05-19 11:00:00,37.85,38.83,37.85,38.64,117063.0,36.6361,37.5847,36.6361,37.4008,117063.0
2023-05-19 11:30:00,38.62,38.85,38.24,38.27,108717.0,37.3814,37.6041,37.0136,37.0427,108717.0
2023-05-19 12:00:00,38.28,38.49,38.28,38.49,36659.0,37.0523,37.2556,37.0523,37.2556,36659.0
2023-05-19 12:30:00,38.48,38.55,38.42,38.51,20398.0,37.2459,37.3137,37.1878,37.275,20398.0
2023-05-19 13:00:00,38.51,38.52,38.29,38.34,17918.0,37.275,37.2846,37.062,37.1104,17918.0
2023-05-19 13:30:00,38.34,38.45,38.32,38.4,21483.0,37.1104,37.2169,37.0911,37.1685,21483.0
2023-05-19 14:00:00,38.43,38.43,38.25,38.27,20179.0,37.1975,37.1975,37.0233,37.0427,20179.0
2023-05-19 14:30:00,38.27,38.27,38.15,38.22,22328.0,37.0427,37.0427,36.9265,36.9943,22328.0
2023-05-19 15:00:00,38.22,38.31,38.21,38.27,18517.0,36.9943,37.0814,36.9846,37.0427,18517.0
2023-05-19 15:30:00,38.26,38.35,38.15,38.31,129239.0,37.033,37.1201,36.9265,37.0814,129239.0
2023-05-22 09:30:00,38.18,38.47,38.08,38.09,91470.0,36.9555,37.2362,36.8588,36.8684,91470.0
2023-05-22 10:00:00,38.1,38.36,38.01,38.1,78063.0,36.8781,37.1298,36.791,36.8781,78063.0
2023-05-22 10:30:00,38.1,38.17,38.05,38.15,34471.0,36.8781,36.9459,36.8297,36.9265,34471.0
2023-05-22 11:00:00,38.16,38.22,38.04,38.08,23693.0,36.9362,36.9943,36.82,36.8588,23693.0
2023-05-22 11:30:00,38.08,38.2,38.04,38.18,12301.0,36.8588,36.9749,36.82,36.9555,12301.0
2023-05-22 12:00:00,38.19,38.31,38.18,38.3,15188.0,36.9652,37.0814,36.9555,37.0717,15188.0
2023-05-22 12:30:00,38.3,38.31,38.16,38.18,11400.0,37.0717,37.0814,36.9362,36.9555,11400.0
2023-05-22 13:00:00,38.17,38.35,38.16,38.25,15548.0,36.9459,37.1201,36.9362,37.0233,15548.0
2023-05-22 13:30:00,38.21,38.26,38.19,38.23,10274.0,36.9846,37.033,36.9652,37.0039,10274.0
2023-05-22 14:00:00,38.24,38.28,38.21,38.21,5359.0,37.0136,37.0523,36.9846,36.9846,5359.0
2023-05-22 14:30:00,38.21,38.23,38.11,38.11,12531.0,36.9846,37.0039,36.8878,36.8878,12531.0
2023-05-22 15:00:00,38.09,38.11,38.0,38.01,27570.0,36.8684,36.8878,36.7813,36.791,27570.0
2023-05-22 15:30:00,38.0,38.03,37.91,37.98,104258.0,36.7813,36.8104,36.6942,36.762,104258.0
2023-05-23 09:30:00,37.71,38.01,37.59,37.96,167946.0,36.5006,36.791,36.3845,36.7426,167946.0
2023-05-23 10:00:00,37.96,38.24,37.85,37.85,77691.0,36.7426,37.0136,36.6361,36.6361,77691.0
2023-05-23 10:30:00,37.87,38.02,37.86,38.02,47698.0,36.6555,36.8007,36.6458,36.8007,47698.0
2023-05-23 11:00:00,38.01,38.02,37.81,37.85,30263.0,36.791,36.8007,36.5974,36.6361,30263.0
2023-05-23 11:30:00,37.84,37.94,37.77,37.82,35401.0,36.6264,36.7232,36.5587,36.6071,35401.0
2023-05-23 12:00:00,37.82,37.98,37.81,37.97,18261.0,36.6071,36.762,36.5974,36.7523,18261.0
2023-05-23 12:30:00,37.98,38.12,37.98,38.02,21076.0,36.762,36.8975,36.762,36.8007,21076.0
2023-05-23 13:00:00,38.04,38.1,38.0,38.0,12791.0,36.82,36.8781,36.7813,36.7813,12791.0
2023-05-23 13:30:00,38.0,38.09,38.0,38.08,11300.0,36.7813,36.8684,36.7813,36.8588,11300.0
2023-05-23 14:00:00,38.09,38.09,37.96,37.96,13746.0,36.8684,36.8684,36.7426,36.7426,13746.0
2023-05-23 14:30:00,37.95,38.01,37.94,38.0,9420.0,36.7329,36.791,36.7232,36.7813,9420.0
2023-05-23 15:00:00,38.0,38.01,37.92,37.94,17652.0,36.7813,36.791,36.7039,36.7232,17652.0
2023-05-23 15:30:00,37.95,37.98,37.91,37.93,104857.0,36.7329,36.762,36.6942,36.7136,104857.0
2023-05-24 09:30:00,37.95,38.03,37.37,37.39,66714.0,36.7329,36.8104,36.1715,36.1909,66714.0
2023-05-24 10:00:00,37.35,37.35,37.11,37.21,69656.0,36.1522,36.1522,35.9199,36.0167,69656.0
2023-05-24 10:30:00,37.2,37.38,37.16,37.18,32780.0,36.007,36.1812,35.9683,35.9876,32780.0
2023-05-24 11:00:00,37.17,37.23,37.08,37.22,20285.0,35.9779,36.036,35.8908,36.0263,20285.0
2023-05-24 11:30:00,37.21,37.28,36.99,37.12,53826.0,36.0167,36.0844,35.8037,35.9295,53826.0
2023-05-24 12:00:00,37.09,37.13,36.97,36.98,41181.0,35.9005,35.9392,35.7844,35.794,41181.0
2023-05-24 12:30:00,36.99,37.02,36.89,36.97,30842.0,35.8037,35.8327,35.7069,35.7844,30842.0
2023-05-24 13:00:00,36.95,37.04,36.91,36.99,31022.0,35.765,35.8521,35.7263,35.8037,31022.0
2023-05-24 13:30:00,37.01,37.03,36.87,36.87,31042.0,35.8231,35.8424,35.6876,35.6876,31042.0
2023-05-24 14:00:00,36.87,37.0,36.83,36.86,54008.0,35.6876,35.8134,35.6488,35.6779,54008.0
2023-05-24 14:30:00,36.85,36.93,36.76,36.76,34262.0,35.6682,35.7456,35.5811,35.5811,34262.0
2023-05-24 15:00:00,36.76,36.87,36.73,36.87,28182.0,35.5811,35.6876,35.552,35.6876,28182.0
2023-05-24 15:30:00,36.88,36.95,36.84,36.86,132354.0,35.6972,35.765,35.6585,35.6779,132354.0
2023-05-25 09:30:00,36.58,36.65,36.2,36.33,135123.0,35.4069,35.4746,35.039,35.1649,135123.0
2023-05-25 10:00:00,36.34,36.5,36.26,36.28,48020.0,35.1746,35.3294,35.0971,35.1165,48020.0
2023-05-25 10:30:00,36.25,36.37,36.18,36.2,46058.0,35.0874,35.2036,35.0197,35.039,46058.0
2023-05-25 11:00:00,36.2,36.22,36.06,36.06,39733.0,35.039,35.0584,34.9035,34.9035,39733.0
2023-05-25 11:30:00,36.06,36.06,35.97,36.06,56425.0,34.9035,34.9035,34.8164,34.9035,56425.0
2023-05-25 12:00:00,36.07,36.14,36.0,36.06,32441.0,34.9132,34.981,34.8455,34.9035,32441.0
2023-05-25 12:30:00,36.05,36.19,36.03,36.03,24586.0,34.8939,35.0294,34.8745,34.8745,24586.0
2023-05-25 13:00:00,36.03,36.1,36.01,36.07,20492.0,34.8745,34.9423,34.8551,34.9132,20492.0
2023-05-25 13:30:00,36.06,36.1,35.84,35.86,87006.0,34.9035,34.9423,34.6906,34.7099,87006.0
2023-05-25 14:00:00,35.85,36.01,35.79,36.0,56932.0,34.7003,34.8551,34.6422,34.8455,56932.0
2023-05-25 14:30:00,36.0,36.03,35.83,35.87,25640.0,34.8455,34.8745,34.6809,34.7196,25640.0
2023-05-25 15:00:00,35.87,35.98,35.87,35.95,47346.0,34.7196,34.8261,34.7196,34.7971,47346.0
2023-05-25 15:30:00,35.95,36.07,35.91,36.06,215053.0,34.7971,34.9132,34.7583,34.9035,215053.0
2023-05-26 09:30:00,36.56,36.67,36.28,36.28,80355.0,35.3875,35.494,35.1165,35.1165,80355.0
2023-05-26 10:00:00,36.29,36.61,36.29,36.53,70151.0,35.1262,35.4359,35.1262,35.3585,70151.0
2023-05-26 10:30:00,36.54,36.55,36.12,36.18,64688.0,35.3681,35.3778,34.9616,35.0197,64688.0
2023-05-26 11:00:00,36.17,36.2,36.02,36.16,66591.0,35.01,35.039,34.8648,35.0003,66591.0
2023-05-26 11:30:00,36.18,36.31,36.16,36.25,16232.0,35.0197,35.1455,35.0003,35.0874,16232.0
2023-05-26 12:00:00,36.27,36.38,36.27,36.33,18993.0,35.1068,35.2133,35.1068,35.1649,18993.0
2023-05-26 12:30:00,36.34,36.36,36.29,36.32,7257.0,35.1746,35.1939,35.1262,35.1552,7257.0
2023-05-26 13:00:00,36.32,36.35,36.26,36.26,11997.0,35.1552,35.1842,35.0971,35.0971,11997.0
2023-05-26 13:30:00,36.26,36.26,36.17,36.24,19626.0,35.0971,35.0971,35.01,35.0778,19626.0
2023-05-26 14:00:00,36.24,36.29,36.2,36.26,9338.0,35.0778,35.1262,35.039,35.0971,9338.0
2023-05-26 14:30:00,36.27,36.3,36.22,36.29,19356.0,35.1068,35.1358,35.0584,35.1262,19356.0
2023-05-26 15:00:00,36.29,36.32,36.26,36.27,13253.0,35.1262,35.1552,35.0971,35.1068,13253.0
2023-05-26 15:30:00,36.27,36.33,36.24,36.32,93520.0,35.1068,35.1649,35.0778,35.1552,93520.0
2023-05-30 09:30:00,36.63,36.63,36.42,36.51,113074.0,35.4553,35.4553,35.252,35.3391,113074.0
2023-05-30 10:00:00,36.5,36.52,36.2,36.33,78268.0,35.3294,35.3488,35.039,35.1649,78268.0
2023-05-30 10:30:00,36.32,36.47,36.21,36.3,50785.0,35.1552,35.3004,35.0487,35.1358,50785.0
2023-05-30 11:00:00,36.32,36.64,36.25,36.64,35212.0,35.1552,35.4649,35.0874,35.4649,35212.0
2023-05-30 11:30:00,36.66,36.86,36.66,36.76,57867.0,35.4843,35.6779,35.4843,35.5811,57867.0
2023-05-30 12:00:00,36.77,36.79,36.57,36.57,18581.0,35.5908,35.6101,35.3972,35.3972,18581.0
2023-05-30 12:30:00,36.57,36.61,36.4,36.4,13606.0,35.3972,35.4359,35.2326,35.2326,13606.0
2023-05-30 13:00:00,36.4,36.4,36.31,36.34,14901.0,35.2326,35.2326,35.1455,35.1746,14901.0
2023-05-30 13:30:00,36.32,36.35,36.31,36.31,9995.0,35.1552,35.1842,35.1455,35.1455,9995.0
2023-05-30 14:00:00,36.31,36.34,36.26,36.3,15607.0,35.1455,35.1746,35.0971,35.1358,15607.0
2023-05-30 14:30:00,36.31,36.38,36.26,36.31,18736.0,35.1455,35.2133,35.0971,35.1455,18736.0
2023-05-30 15:00:00,36.31,36.4,36.29,36.34,20513.0,35.1455,35.2326,35.1262,35.1746,20513.0
2023-05-30 15:30:00,36.33,36.47,36.31,36.41,85601.0,35.1649,35.3004,35.1455,35.2423,85601.0
2023-05-31 09:30:00,36.48,37.09,36.38,36.83,159480.0,35.3101,35.9005,35.2133,35.6488,159480.0
2023-05-31 10:00:00,36.89,36.9,36.49,36.76,108426.0,35.7069,35.7166,35.3197,35.5811,108426.0
2023-05-31 10:30:00,36.78,37.26,36.78,37.2,76055.0,35.6004,36.0651,35.6004,36.007,76055.0
2023-05-31 11:00:00,37.17,37.47,37.17,37.45,56803.0,35.9779,36.2683,35.9779,36.249,56803.0
2023-05-31 11:30:00,37.45,37.57,37.3,37.35,74611.0,36.249,36.3651,36.1038,36.1522,74611.0
2023-05-31 12:00:00,37.36,37.48,37.12,37.22,44410.0,36.1618,36.278,35.9295,36.0263,44410.0
2023-05-31 12:30:00,37.24,37.29,37.13,37.25,42320.0,36.0457,36.0941,35.9392,36.0554,42320.0
2023-05-31 13:00:00,37.26,37.29,37.1,37.15,33755.0,36.0651,36.0941,35.9102,35.9586,33755.0
2023-05-31 13:30:00,37.14,37.42,37.14,37.37,50843.0,35.9489,36.2199,35.9489,36.1715,50843.0
2023-05-31 14:00:00,37.36,37.37,37.27,37.27,43645.0,36.1618,36.1715,36.0747,36.0747,43645.0
2023-05-31 14:30:00,37.27,37.27,37.05,37.07,37771.0,36.0747,36.0747,35.8618,35.8811,37771.0
2023-05-31 15:00:00,37.04,37.05,36.93,36.99,43493.0,35.8521,35.8618,35.7456,35.8037,43493.0
2023-05-31 15:30:00,36.99,37.26,36.99,37.22,287826.0,35.8037,36.0651,35.8037,36.0263,287826.0
2023-06-01 09:30:00,37.39,37.81,37.34,37.73,144813.0,36.1909,36.5974,36.1425,36.52,144813.0
2023-06-01 10:00:00,37.73,38.0,37.59,37.71,78301.0,36.52,36.7813,36.3845,36.5006,78301.0
2023-06-01 10:30:00,37.69,38.11,37.67,38.03,45882.0,36.4813,36.8878,36.4619,36.8104,45882.0
2023-06-01 11:00:00,38.03,38.63,38.01,38.62,64244.0,36.8104,37.3911,36.791,37.3814,64244.0
2023-06-01 11:30:00,38.61,38.88,38.61,38.81,70258.0,37.3718,37.6331,37.3718,37.5653,70258.0
2023-06-01 12:00:00,38.82,38.82,38.56,38.63,58049.0,37.575,37.575,37.3234,37.3911,58049.0
2023-06-01 12:30:00,38.63,38.67,38.53,38.55,33473.0,37.3911,37.4298,37.2943,37.3137,33473.0
2023-06-01 13:00:00,38.53,38.58,38.4,38.58,57711.0,37.2943,37.3427,37.1685,37.3427,57711.0
2023-06-01 13:30:00,38.53,38.6,38.49,38.6,41208.0,37.2943,37.3621,37.2556,37.3621,41208.0
2023-06-01 14:00:00,38.59,38.6,38.41,38.45,28309.0,37.3524,37.3621,37.1782,37.2169,28309.0
2023-06-01 14:30:00,38.45,38.46,38.34,38.34,28011.0,37.2169,37.2266,37.1104,37.1104,28011.0
2023-06-01 15:00:00,38.35,38.46,38.3,38.46,59961.0,37.1201,37.2266,37.0717,37.2266,59961.0
2023-06-01 15:30:00,38.45,38.54,38.43,38.51,200482.0,37.2169,37.304,37.1975,37.275,200482.0
2023-06-02 09:30:00,38.3,38.78,37.98,38.06,177796.0,37.0717,37.5363,36.762,36.8394,177796.0
2023-06-02 10:00:00,38.07,38.12,37.89,37.94,76955.0,36.8491,36.8975,36.6748,36.7232,76955.0
2023-06-02 10:30:00,37.94,38.25,37.93,37.97,42478.0,36.7232,37.0233,36.7136,36.7523,42478.0
2023-06-02 11:00:00,38.0,38.1,37.83,38.07,38908.0,36.7813,36.8781,36.6168,36.8491,38908.0
2023-06-02 11:30:00,38.08,38.08,37.84,37.9,21178.0,36.8588,36.8588,36.6264,36.6845,21178.0
2023-06-02 12:00:00,37.89,37.92,37.64,37.78,42716.0,36.6748,36.7039,36.4329,36.5684,42716.0
2023-06-02 12:30:00,37.79,37.79,37.42,37.44,87445.0,36.5781,36.5781,36.2199,36.2393,87445.0
2023-06-02 13:00:00,37.44,37.54,37.37,37.45,47534.0,36.2393,36.3361,36.1715,36.249,47534.0
2023-06-02 13:30:00,37.45,37.49,37.26,37.27,57939.0,36.249,36.2877,36.0651,36.0747,57939.0
2023-06-02 14:00:00,37.26,37.37,37.24,37.34,33240.0,36.0651,36.1715,36.0457,36.1425,33240.0
2023-06-02 14:30:00,37.36,37.48,37.35,37.39,36702.0,36.1618,36.278,36.1522,36.1909,36702.0
2023-06-02 15:00:00,37.39,37.52,37.36,37.44,55106.0,36.1909,36.3167,36.1618,36.2393,55106.0
2023-06-02 15:30:00,37.43,37.63,37.4,37.6,141965.0,36.2296,36.4232,36.2006,36.3941,141965.0
2023-06-05 09:30:00,37.53,37.6,37.39,37.39,82995.0,36.3264,36.3941,36.1909,36.1909,82995.0
2023-06-05 10:00:00,37.41,38.0,37.41,37.84,101222.0,36.2102,36.7813,36.2102,36.6264,101222.0
2023-06-05 10:30:00,37.84,37.88,37.73,37.88,55403.0,36.6264,36.6652,36.52,36.6652,55403.0
2023-06-05 11:00:00,37.88,37.96,37.8,37.87,37468.0,36.6652,36.7426,36.5877,36.6555,37468.0
2023-06-05 11:30:00,37.88,37.98,37.78,37.97,20433.0,36.6652,36.762,36.5684,36.7523,20433.0
2023-06-05 12:00:00,37.97,38.09,37.96,37.97,32853.0,36.7523,36.8684,36.7426,36.7523,32853.0
2023-06-05 12:30:00,37.95,38.02,37.88,38.02,21036.0,36.7329,36.8007,36.6652,36.8007,21036.0
2023-06-05 13:00:00,38.03,38.03,37.89,37.91,15499.0,36.8104,36.8104,36.6748,36.6942,15499.0
2023-06-05 13:30:00,37.91,38.05,37.9,38.05,11353.0,36.6942,36.8297,36.6845,36.8297,11353.0
2023-06-05 14:00:00,38.04,38.06,37.95,37.96,14594.0,36.82,36.8394,36.7329,36.7426,14594.0
2023-06-05 14:30:00,37.97,38.0,37.93,37.93,15212.0,36.7523,36.7813,36.7136,36.7136,15212.0
2023-06-05 15:00:00,37.95,38.01,37.88,38.0,28097.0,36.7329,36.791,36.6652,36.7813,28097.0
2023-06-05 15:30:00,37.98,38.01,37.86,37.86,102653.0,36.762,36.791,36.6458,36.6458,102653.0
2023-06-06 09:30:00,37.88,37.96,37.43,37.56,88700.0,36.6652,36.7426,36.2296,36.3554,88700.0
2023-06-06 10:00:00,37.55,37.78,37.54,37.68,47377.0,36.3457,36.5684,36.3361,36.4716,47377.0
2023-06-06 10:30:00,37.67,37.74,37.54,37.74,33824.0,36.4619,36.5297,36.3361,36.5297,33824.0
2023-06-06 11:00:00,37.74,37.79,37.67,37.76,34646.0,36.5297,36.5781,36.4619,36.549,34646.0
2023-06-06 11:30:00,37.75,37.9,37.71,37.84,29876.0,36.5393,36.6845,36.5006,36.6264,29876.0
2023-06-06 12:00:00,37.85,37.91,37.75,37.76,27348.0,36.6361,36.6942,36.5393,36.549,27348.0
2023-06-06 12:30:00,37.76,37.94,37.76,37.94,16741.0,36.549,36.7232,36.549,36.7232,16741.0
2023-06-06 13:00:00,37.94,37.97,37.91,37.94,17934.0,36.7232,36.7523,36.6942,36.7232,17934.0
2023-06-06 13:30:00,37.93,37.97,37.92,37.96,16611.0,36.7136,36.7523,36.7039,36.7426,16611.0
2023-06-06 14:00:00,37.96,37.97,37.88,37.93,29373.0,36.7426,36.7523,36.6652,36.7136,29373.0
2023-06-06 14:30:00,37.92,37.99,37.91,37.97,33894.0,36.7039,36.7716,36.6942,36.7523,33894.0
2023-06-06 15:00:00,37.97,38.08,37.97,38.08,59797.0,36.7523,36.8588,36.7523,36.8588,59797.0
2023-06-06 15:30:00,38.08,38.21,38.03,38.18,126386.0,36.8588,36.9846,36.8104,36.9555,126386.0
2023-06-07 09:30:00,38.04,38.95,38.01,38.86,98180.0,36.82,37.7009,36.791,37.6137,98180.0
2023-06-07 10:00:00,38.85,38.91,38.04,38.05,84771.0,37.6041,37.6621,36.82,36.8297,84771.0
2023-06-07 10:30:00,38.04,38.16,37.83,37.99,72674.0,36.82,36.9362,36.6168,36.7716,72674.0
2023-06-07 11:00:00,37.97,38.07,37.82,37.96,42260.0,36.7523,36.8491,36.6071,36.7426,42260.0
2023-06-07 11:30:00,37.95,37.97,37.56,37.57,68105.0,36.7329,36.7523,36.3554,36.3651,68105.0
2023-06-07 12:00:00,37.57,37.62,37.28,37.28,57466.0,36.3651,36.4135,36.0844,36.0844,57466.0
2023-06-07 12:30:00,37.29,37.32,37.13,37.17,57636.0,36.0941,36.1231,35.9392,35.9779,57636.0
2023-06-07 13:00:00,37.15,37.22,37.03,37.03,31810.0,35.9586,36.0263,35.8424,35.8424,31810.0
2023-06-07 13:30:00,37.02,37.33,37.02,37.25,67810.0,35.8327,36.1328,35.8327,36.0554,67810.0
2023-06-07 14:00:00,37.25,37.34,37.23,37.26,33151.0,36.0554,36.1425,36.036,36.0651,33151.0
2023-06-07 14:30:00,37.25,37.38,37.23,37.27,29864.0,36.0554,36.1812,36.036,36.0747,29864.0
2023-06-07 15:00:00,37.27,37.27,37.11,37.13,48189.0,36.0747,36.0747,35.9199,35.9392,48189.0
2023-06-07 15:30:00,37.13,37.26,37.12,37.2,142883.0,35.9392,36.0651,35.9295,36.007,142883.0
2023-06-08 09:30:00,37.65,38.18,37.65,37.85,97024.0,36.4425,36.9555,36.4425,36.6361,97024.0
2023-06-08 10:00:00,37.85,38.16,37.78,38.16,72490.0,36.6361,36.9362,36.5684,36.9362,72490.0
2023-06-08 10:30:00,38.17,38.26,37.9,37.92,66975.0,36.9459,37.033,36.6845,36.7039,66975.0
2023-06-08 11:00:00,37.92,38.03,37.83,37.91,36258.0,36.7039,36.8104,36.6168,36.6942,36258.0
2023-06-08 11:30:00,37.92,37.97,37.71,37.84,56634.0,36.7039,36.7523,36.5006,36.6264,56634.0
2023-06-08 12:00:00,37.82,38.02,37.81,38.02,24460.0,36.6071,36.8007,36.5974,36.8007,24460.0
2023-06-08 12:30:00,38.01,38.02,37.88,37.93,17242.0,36.791,36.8007,36.6652,36.7136,17242.0
2023-06-08 13:00:00,37.93,37.95,37.88,37.91,16038.0,36.7136,36.7329,36.6652,36.6942,16038.0
2023-06-08 13:30:00,37.9,37.92,37.82,37.9,44407.0,36.6845,36.7039,36.6071,36.6845,44407.0
2023-06-08 14:00:00,37.91,37.91,37.83,37.87,16676.0,36.6942,36.6942,36.6168,36.6555,16676.0
2023-06-08 14:30:00,37.88,38.01,37.85,37.97,21574.0,36.6652,36.791,36.6361,36.7523,21574.0
2023-06-08 15:00:00,37.97,37.97,37.87,37.9,16223.0,36.7523,36.7523,36.6555,36.6845,16223.0
2023-06-08 15:30:00,37.9,38.03,37.77,38.02,155591.0,36.6845,36.8104,36.5587,36.8007,155591.0
2023-06-09 09:30:00,37.92,37.94,37.38,37.61,69346.0,36.7039,36.7232,36.1812,36.4038,69346.0
2023-06-09 10:00:00,37.65,38.03,37.59,38.02,41405.0,36.4425,36.8104,36.3845,36.8007,41405.0
2023-06-09 10:30:00,38.01,38.01,37.71,37.73,39197.0,36.791,36.791,36.5006,36.52,39197.0
2023-06-09 11:00:00,37.72,37.91,37.69,37.81,23639.0,36.5103,36.6942,36.4813,36.5974,23639.0
2023-06-09 11:30:00,37.79,37.79,37.6,37.64,17205.0,36.5781,36.5781,36.3941,36.4329,17205.0
2023-06-09 12:00:00,37.64,37.69,37.57,37.61,9406.0,36.4329,36.4813,36.3651,36.4038,9406.0
2023-06-09 12:30:00,37.64,37.68,37.61,37.64,13800.0,36.4329,36.4716,36.4038,36.4329,13800.0
2023-06-09 13:00:00,37.66,37.76,37.61,37.73,9487.0,36.4522,36.549,36.4038,36.52,9487.0
2023-06-09 13:30:00,37.71,37.73,37.65,37.65,6558.0,36.5006,36.52,36.4425,36.4425,6558.0
2023-06-09 14:00:00,37.66,37.69,37.63,37.65,10431.0,36.4522,36.4813,36.4232,36.4425,10431.0
2023-06-09 14:30:00,37.65,37.65,37.54,37.54,21737.0,36.4425,36.4425,36.3361,36.3361,21737.0
2023-06-09 15:00:00,37.53,37.53,37.42,37.42,31641.0,36.3264,36.3264,36.2199,36.2199,31641.0
2023-06-09 15:30:00,37.42,37.51,37.4,37.42,91244.0,36.2199,36.307,36.2006,36.2199,91244.0
2023-06-12 09:30:00,37.42,37.42,36.89,37.08,100060.0,36.2199,36.2199,35.7069,35.8908,100060.0
2023-06-12 10:00:00,37.09,37.2,36.96,37.0,50962.0,35.9005,36.007,35.7747,35.8134,50962.0
2023-06-12 10:30:00,37.0,37.14,36.87,37.13,48023.0,35.8134,35.9489,35.6876,35.9392,48023.0
2023-06-12 11:00:00,37.15,37.3,37.11,37.23,26365.0,35.9586,36.1038,35.9199,36.036,26365.0
2023-06-12 11:30:00,37.23,37.33,37.1,37.11,24507.0,36.036,36.1328,35.9102,35.9199,24507.0
2023-06-12 12:00:00,37.11,37.21,37.08,37.1,25737.0,35.9199,36.0167,35.8908,35.9102,25737.0
2023-06-12 12:30:00,37.1,37.23,37.09,37.23,15479.0,35.9102,36.036,35.9005,36.036,15479.0
2023-06-12 13:00:00,37.23,37.32,37.17,37.3,20510.0,36.036,36.1231,35.9779,36.1038,20510.0
2023-06-12 13:30:00,37.31,37.33,37.23,37.32,11379.0,36.1134,36.1328,36.036,36.1231,11379.0
2023-06-12 14:00:00,37.31,37.38,37.29,37.3,11625.0,36.1134,36.1812,36.0941,36.1038,11625.0
2023-06-12 14:30:00,37.29,37.44,37.29,37.42,22984.0,36.0941,36.2393,36.0941,36.2199,22984.0
2023-06-12 15:00:00,37.42,37.5,37.42,37.48,35569.0,36.2199,36.2974,36.2199,36.278,35569.0
2023-06-12 15:30:00,37.48,37.48,37.42,37.44,82843.0,36.278,36.278,36.2199,36.2393,82843.0
2023-06-13 09:30:00,37.63,37.95,37.39,37.43,92450.0,36.4232,36.7329,36.1909,36.2296,92450.0
2023-06-13 10:00:00,37.4,37.6,37.27,37.46,77158.0,36.2006,36.3941,36.0747,36.2586,77158.0
2023-06-13 10:30:00,37.45,37.55,37.34,37.54,57959.0,36.249,36.3457,36.1425,36.3361,57959.0
2023-06-13 11:00:00,37.54,37.54,37.13,37.16,51648.0,36.3361,36.3361,35.9392,35.9683,51648.0
2023-06-13 11:30:00,37.14,37.14,36.88,36.96,60165.0,35.9489,35.9489,35.6972,35.7747,60165.0
2023-06-13 12:00:00,36.97,37.06,36.93,37.02,17806.0,35.7844,35.8715,35.7456,35.8327,17806.0
2023-06-13 12:30:00,37.03,37.1,36.98,37.1,13202.0,35.8424,35.9102,35.794,35.9102,13202.0
2023-06-13 13:00:00,37.1,37.16,37.06,37.06,23674.0,35.9102,35.9683,35.8715,35.8715,23674.0
2023-06-13 13:30:00,37.06,37.06,36.88,36.91,49810.0,35.8715,35.8715,35.6972,35.7263,49810.0
2023-06-13 14:00:00,36.94,36.98,36.9,36.91,27384.0,35.7553,35.794,35.7166,35.7263,27384.0
2023-06-13 14:30:00,36.9,36.97,36.85,36.93,26975.0,35.7166,35.7844,35.6682,35.7456,26975.0
2023-06-13 15:00:00,36.93,36.93,36.85,36.87,113784.0,35.7456,35.7456,35.6682,35.6876,113784.0
2023-06-13 15:30:00,36.87,36.9,36.79,36.82,335013.0,35.6876,35.7166,35.6101,35.6392,335013.0
2023-06-14 09:30:00,37.35,37.55,37.06,37.06,121418.0,36.1522,36.3457,35.8715,35.8715,121418.0
2023-06-14 10:00:00,37.07,37.33,36.99,37.08,62177.0,35.8811,36.1328,35.8037,35.8908,62177.0
2023-06-14 10:30:00,37.09,37.24,37.03,37.24,35466.0,35.9005,36.0457,35.8424,36.0457,35466.0
2023-06-14 11:00:00,37.23,37.25,37.17,37.21,16362.0,36.036,36.0554,35.9779,36.0167,16362.0
2023-06-14 11:30:00,37.23,37.26,37.1,37.13,21348.0,36.036,36.0651,35.9102,35.9392,21348.0
2023-06-14 12:00:00,37.16,37.25,37.11,37.16,12568.0,35.9683,36.0554,35.9199,35.9683,12568.0
2023-06-14 12:30:00,37.16,37.18,37.0,37.0,25602.0,35.9683,35.9876,35.8134,35.8134,25602.0
2023-06-14 13:00:00,37.0,37.0,36.83,36.87,27913.0,35.8134,35.8134,35.6488,35.6876,27913.0
2023-06-14 13:30:00,36.86,36.93,36.78,36.93,17572.0,35.6779,35.7456,35.6004,35.7456,17572.0
2023-06-14 14:00:00,36.91,36.91,36.24,36.46,232850.0,35.7263,35.7263,35.0778,35.2907,232850.0
2023-06-14 14:30:00,36.46,36.95,36.42,36.83,127928.0,35.2907,35.765,35.252,35.6488,127928.0
2023-06-14 15:00:00,36.8,36.88,36.62,36.68,37693.0,35.6198,35.6972,35.4456,35.5037,37693.0
2023-06-14 15:30:00,36.65,36.77,36.62,36.66,76967.0,35.4746,35.5908,35.4456,35.4843,76967.0
2023-06-15 09:30:00,36.41,36.64,36.26,36.55,230078.0,35.2423,35.4649,35.0971,35.3778,230078.0
2023-06-15 10:00:00,36.55,36.61,36.37,36.53,86335.0,35.3778,35.4359,35.2036,35.3585,86335.0
2023-06-15 10:30:00,36.55,36.55,36.18,36.28,84665.0,35.3778,35.3778,35.0197,35.1165,84665.0
2023-06-15 11:00:00,36.29,36.5,36.23,36.46,72825.0,35.1262,35.3294,35.0681,35.2907,72825.0
2023-06-15 11:30:00,36.45,36.62,36.44,36.49,38659.0,35.281,35.4456,35.2713,35.3197,38659.0
2023-06-15 12:00:00,36.48,36.6,36.41,36.59,34941.0,35.3101,35.4262,35.2423,35.4165,34941.0
2023-06-15 12:30:00,36.59,36.68,36.56,36.57,23603.0,35.4165,35.5037,35.3875,35.3972,23603.0
2023-06-15 13:00:00,36.58,36.6,36.5,36.51,41038.0,35.4069,35.4262,35.3294,35.3391,41038.0
2023-06-15 13:30:00,36.49,36.64,36.47,36.56,21023.0,35.3197,35.4649,35.3004,35.3875,21023.0
2023-06-15 14:00:00,36.56,36.67,36.56,36.66,15820.0,35.3875,35.494,35.3875,35.4843,15820.0
2023-06-15 14:30:00,36.67,36.67,36.55,36.64,27894.0,35.494,35.494,35.3778,35.4649,27894.0
2023-06-15 15:00:00,36.65,36.65,36.58,36.61,29322.0,35.4746,35.4746,35.4069,35.4359,29322.0
2023-06-15 15:30:00,36.61,36.73,36.59,36.71,193788.0,35.4359,35.552,35.4165,35.5327,193788.0
2023-06-16 09:30:00,37.01,37.29,36.53,37.29,135276.0,35.8231,36.0941,35.3585,36.0941,135276.0
2023-06-16 10:00:00,37.3,37.68,36.9,36.92,155407.0,36.1038,36.4716,35.7166,35.736,155407.0
2023-06-16 10:30:00,36.94,37.24,36.91,37.24,61482.0,35.7553,36.0457,35.7263,36.0457,61482.0
2023-06-16 11:00:00,37.24,37.29,37.11,37.28,38893.0,36.0457,36.0941,35.9199,36.0844,38893.0
2023-06-16 11:30:00,37.28,37.34,36.97,36.97,33615.0,36.0844,36.1425,35.7844,35.7844,33615.0
2023-06-16 12:00:00,37.02,37.03,36.92,37.0,14195.0,35.8327,35.8424,35.736,35.8134,14195.0
2023-06-16 12:30:00,37.01,37.06,36.96,37.02,17428.0,35.8231,35.8715,35.7747,35.8327,17428.0
2023-06-16 13:00:00,37.04,37.19,37.03,37.19,20049.0,35.8521,35.9973,35.8424,35.9973,20049.0
2023-06-16 13:30:00,37.19,37.24,37.12,37.24,28010.0,35.9973,36.0457,35.9295,36.0457,28010.0
2023-06-16 14:00:00,37.24,37.37,37.21,37.37,19985.0,36.0457,36.1715,36.0167,36.1715,19985.0
2023-06-16 14:30:00,37.36,37.36,37.21,37.24,28853.0,36.1618,36.1618,36.0167,36.0457,28853.0
2023-06-16 15:00:00,37.25,37.3,37.16,37.19,63751.0,36.0554,36.1038,35.9683,35.9973,63751.0
2023-06-16 15:30:00,37.2,37.23,37.15,37.17,379683.0,36.007,36.036,35.9586,35.9779,379683.0
2023-06-20 09:30:00,36.5,36.5,35.76,35.87,267263.0,35.3294,35.3294,34.6132,34.7196,267263.0
2023-06-20 10:00:00,35.87,36.06,35.77,35.79,71841.0,34.7196,34.9035,34.6228,34.6422,71841.0
2023-06-20 10:30:00,35.77,35.97,35.71,35.95,58451.0,34.6228,34.8164,34.5648,34.7971,58451.0
2023-06-20 11:00:00,35.96,35.96,35.77,35.79,44756.0,34.8067,34.8067,34.6228,34.6422,44756.0
2023-06-20 11:30:00,35.78,35.88,35.76,35.76,40480.0,34.6325,34.7293,34.6132,34.6132,40480.0
2023-06-20 12:00:00,35.76,35.82,35.7,35.74,26883.0,34.6132,34.6712,34.5551,34.5938,26883.0
2023-06-20 12:30:00,35.76,35.78,35.65,35.69,51684.0,34.6132,34.6325,34.5067,34.5454,51684.0
2023-06-20 13:00:00,35.69,35.8,35.65,35.76,34763.0,34.5454,34.6519,34.5067,34.6132,34763.0
2023-06-20 13:30:00,35.76,35.79,35.65,35.68,53170.0,34.6132,34.6422,34.5067,34.5357,53170.0
2023-06-20 14:00:00,35.69,35.74,35.64,35.67,44807.0,34.5454,34.5938,34.497,34.526,44807.0
2023-06-20 14:30:00,35.67,35.72,35.59,35.71,58631.0,34.526,34.5744,34.4486,34.5648,58631.0
2023-06-20 15:00:00,35.72,35.74,35.64,35.73,43239.0,34.5744,34.5938,34.497,34.5841,43239.0
2023-06-20 15:30:00,35.73,35.97,35.72,35.79,308875.0,34.5841,34.8164,34.5744,34.6422,308875.0
2023-06-21 09:30:00,35.5,35.56,35.03,35.38,182828.0,34.3615,34.4196,33.9066,34.2453,182828.0
2023-06-21 10:00:00,35.39,35.47,35.28,35.45,84201.0,34.255,34.3325,34.1485,34.3131,84201.0
2023-06-21 10:30:00,35.47,35.67,35.47,35.58,82390.0,34.3325,34.526,34.3325,34.4389,82390.0
2023-06-21 11:00:00,35.59,35.59,35.43,35.53,40283.0,34.4486,34.4486,34.2937,34.3905,40283.0
2023-06-21 11:30:00,35.55,35.68,35.52,35.68,24778.0,34.4099,34.5357,34.3809,34.5357,24778.0
2023-06-21 12:00:00,35.68,35.79,35.63,35.79,48586.0,34.5357,34.6422,34.4873,34.6422,48586.0
2023-06-21 12:30:00,35.78,35.84,35.68,35.7,28868.0,34.6325,34.6906,34.5357,34.5551,28868.0
2023-06-21 13:00:00,35.7,35.77,35.67,35.75,27944.0,34.5551,34.6228,34.526,34.6035,27944.0
2023-06-21 13:30:00,35.75,35.82,35.73,35.75,28323.0,34.6035,34.6712,34.5841,34.6035,28323.0
2023-06-21 14:00:00,35.77,35.84,35.73,35.83,27824.0,34.6228,34.6906,34.5841,34.6809,27824.0
2023-06-21 14:30:00,35.86,35.89,35.75,35.77,35114.0,34.7099,34.739,34.6035,34.6228,35114.0
2023-06-21 15:00:00,35.77,35.81,35.71,35.75,26213.0,34.6228,34.6616,34.5648,34.6035,26213.0
2023-06-21 15:30:00,35.76,35.85,35.68,35.69,138798.0,34.6132,34.7003,34.5357,34.5454,138798.0
2023-06-22 09:30:00,35.08,35.39,35.02,35.14,207396.0,33.955,34.255,33.8969,34.013,207396.0
2023-06-22 10:00:00,35.14,35.2,35.05,35.07,139890.0,34.013,34.0711,33.9259,33.9453,139890.0
2023-06-22 10:30:00,35.08,35.17,34.92,34.94,173335.0,33.955,34.0421,33.8001,33.8195,173335.0
2023-06-22 11:00:00,34.94,35.09,34.89,34.9,95034.0,33.8195,33.9646,33.7711,33.7807,95034.0
2023-06-22 11:30:00,34.87,35.11,34.86,34.96,88709.0,33.7517,33.984,33.742,33.8388,88709.0
2023-06-22 12:00:00,34.96,35.14,34.96,35.12,66120.0,33.8388,34.013,33.8388,33.9937,66120.0
2023-06-22 12:30:00,35.12,35.17,35.04,35.13,72323.0,33.9937,34.0421,33.9162,34.0034,72323.0
2023-06-22 13:00:00,35.13,35.15,35.05,35.12,74654.0,34.0034,34.0227,33.9259,33.9937,74654.0
2023-06-22 13:30:00,35.12,35.21,35.09,35.2,42713.0,33.9937,34.0808,33.9646,34.0711,42713.0
2023-06-22 14:00:00,35.2,35.27,35.2,35.22,78362.0,34.0711,34.1389,34.0711,34.0905,78362.0
2023-06-22 14:30:00,35.2,35.2,35.15,35.2,31468.0,34.0711,34.0711,34.0227,34.0711,31468.0
2023-06-22 15:00:00,35.2,35.22,35.13,35.13,69317.0,34.0711,34.0905,34.0034,34.0034,69317.0
2023-06-22 15:30:00,35.13,35.27,35.11,35.2,208424.0,34.0034,34.1389,33.984,34.0711,208424.0
2023-06-23 09:30:00,35.45,35.9,35.19,35.64,244014.0,34.3131,34.7487,34.0614,34.497,244014.0
2023-06-23 10:00:00,35.64,35.74,35.36,35.43,88940.0,34.497,34.5938,34.226,34.2937,88940.0
2023-06-23 10:30:00,35.44,35.48,35.25,35.31,75496.0,34.3034,34.3421,34.1195,34.1776,75496.0
2023-06-23 11:00:00,35.28,35.33,35.06,35.1,63532.0,34.1485,34.1969,33.9356,33.9743,63532.0
2023-06-23 11:30:00,35.11,35.18,35.06,35.06,35322.0,33.984,34.0518,33.9356,33.9356,35322.0
2023-06-23 12:00:00,35.06,35.15,35.05,35.12,36009.0,33.9356,34.0227,33.9259,33.9937,36009.0
2023-06-23 12:30:00,35.12,35.14,35.06,35.12,24608.0,33.9937,34.013,33.9356,33.9937,24608.0
2023-06-23 13:00:00,35.12,35.24,35.09,35.18,24934.0,33.9937,34.1098,33.9646,34.0518,24934.0
2023-06-23 13:30:00,35.2,35.25,35.17,35.22,15574.0,34.0711,34.1195,34.0421,34.0905,15574.0
2023-06-23 14:00:00,35.21,35.23,35.17,35.17,21639.0,34.0808,34.1002,34.0421,34.0421,21639.0
2023-06-23 14:30:00,35.16,35.17,35.09,35.12,28156.0,34.0324,34.0421,33.9646,33.9937,28156.0
2023-06-23 15:00:00,35.12,35.22,35.09,35.21,41032.0,33.9937,34.0905,33.9646,34.0808,41032.0
2023-06-23 15:30:00,35.2,35.23,35.11,35.21,173798.0,34.0711,34.1002,33.984,34.0808,173798.0
2023-06-26 09:30:00,35.41,35.41,35.04,35.3,99158.0,34.2744,34.2744,33.9162,34.1679,99158.0
2023-06-26 10:00:00,35.3,35.36,35.19,35.29,42692.0,34.1679,34.226,34.0614,34.1582,42692.0
2023-06-26 10:30:00,35.28,35.41,35.28,35.41,34464.0,34.1485,34.2744,34.1485,34.2744,34464.0
2023-06-26 11:00:00,35.41,35.67,35.37,35.56,49227.0,34.2744,34.526,34.2357,34.4196,49227.0
2023-06-26 11:30:00,35.54,35.64,35.46,35.5,20559.0,34.4002,34.497,34.3228,34.3615,20559.0
2023-06-26 12:00:00,35.51,35.62,35.49,35.59,19568.0,34.3712,34.4776,34.3518,34.4486,19568.0
2023-06-26 12:30:00,35.59,35.59,35.45,35.49,30584.0,34.4486,34.4486,34.3131,34.3518,30584.0
2023-06-26 13:00:00,35.5,35.64,35.49,35.63,18579.0,34.3615,34.497,34.3518,34.4873,18579.0
2023-06-26 13:30:00,35.63,35.8,35.62,35.67,38710.0,34.4873,34.6519,34.4776,34.526,38710.0
2023-06-26 14:00:00,35.66,35.74,35.54,35.56,54006.0,34.5164,34.5938,34.4002,34.4196,54006.0
2023-06-26 14:30:00,35.56,35.67,35.54,35.63,38944.0,34.4196,34.526,34.4002,34.4873,38944.0
2023-06-26 15:00:00,35.64,35.65,35.59,35.59,69529.0,34.497,34.5067,34.4486,34.4486,69529.0
2023-06-26 15:30:00,35.58,35.62,35.55,35.61,133631.0,34.4389,34.4776,34.4099,34.468,133631.0
2023-06-27 09:30:00,35.52,35.64,35.21,35.31,103358.0,34.3809,34.497,34.0808,34.1776,103358.0
2023-06-27 10:00:00,35.31,35.33,34.65,35.03,132982.0,34.1776,34.1969,33.5388,33.9066,132982.0
2023-06-27 10:30:00,35.05,35.12,34.88,34.95,45797.0,33.9259,33.9937,33.7614,33.8291,45797.0
2023-06-27 11:00:00,34.95,34.95,34.74,34.84,48382.0,33.8291,33.8291,33.6259,33.7227,48382.0
2023-06-27 11:30:00,34.84,34.91,34.74,34.78,42748.0,33.7227,33.7904,33.6259,33.6646,42748.0
2023-06-27 12:00:00,34.79,34.89,34.75,34.83,25975.0,33.6743,33.7711,33.6355,33.713,25975.0
2023-06-27 12:30:00,34.81,34.83,34.74,34.78,23560.0,33.6936,33.713,33.6259,33.6646,23560.0
2023-06-27 13:00:00,34.78,34.81,34.74,34.78,37597.0,33.6646,33.6936,33.6259,33.6646,37597.0
2023-06-27 13:30:00,34.79,34.81,34.62,34.68,60597.0,33.6743,33.6936,33.5097,33.5678,60597.0
2023-06-27 14:00:00,34.69,34.78,34.63,34.78,25364.0,33.5775,33.6646,33.5194,33.6646,25364.0
2023-06-27 14:30:00,34.79,34.8,34.72,34.78,35505.0,33.6743,33.6839,33.6065,33.6646,35505.0
2023-06-27 15:00:00,34.78,34.92,34.73,34.89,56245.0,33.6646,33.8001,33.6162,33.7711,56245.0
2023-06-27 15:30:00,34.9,34.97,34.86,34.89,184514.0,33.7807,33.8485,33.742,33.7711,184514.0
2023-06-28 09:30:00,34.65,34.83,34.38,34.71,120332.0,33.5388,33.713,33.2774,33.5968,120332.0
2023-06-28 10:00:00,34.71,34.79,34.57,34.67,42745.0,33.5968,33.6743,33.4613,33.5581,42745.0
2023-06-28 10:30:00,34.64,34.7,34.4,34.42,70480.0,33.5291,33.5872,33.2968,33.3161,70480.0
2023-06-28 11:00:00,34.43,34.73,34.35,34.67,102615.0,33.3258,33.6162,33.2484,33.5581,102615.0
2023-06-28 11:30:00,34.64,34.64,34.43,34.46,93849.0,33.5291,33.5291,33.3258,33.3548,93849.0
2023-06-28 12:00:00,34.45,34.49,34.42,34.49,63399.0,33.3452,33.3839,33.3161,33.3839,63399.0
2023-06-28 12:30:00,34.49,34.53,34.33,34.35,62001.0,33.3839,33.4226,33.229,33.2484,62001.0
2023-06-28 13:00:00,34.35,34.43,34.34,34.41,61256.0,33.2484,33.3258,33.2387,33.3065,61256.0
2023-06-28 13:30:00,34.38,34.38,34.3,34.36,66971.0,33.2774,33.2774,33.2,33.2581,66971.0
2023-06-28 14:00:00,34.35,34.52,34.35,34.51,64622.0,33.2484,33.4129,33.2484,33.4032,64622.0
2023-06-28 14:30:00,34.5,34.53,34.43,34.43,60362.0,33.3936,33.4226,33.3258,33.3258,60362.0
2023-06-28 15:00:00,34.43,34.46,34.35,34.35,88660.0,33.3258,33.3548,33.2484,33.2484,88660.0
2023-06-28 15:30:00,34.36,34.51,34.35,34.39,295929.0,33.2581,33.4032,33.2484,33.2871,295929.0
2023-06-29 09:30:00,34.12,34.38,33.95,34.35,176224.0,33.0258,33.2774,32.8612,33.2484,176224.0
2023-06-29 10:00:00,34.36,34.84,34.26,34.74,134478.0,33.2581,33.7227,33.1613,33.6259,134478.0
2023-06-29 10:30:00,34.76,34.92,34.65,34.85,81449.0,33.6452,33.8001,33.5388,33.7323,81449.0
2023-06-29 11:00:00,34.86,34.9,34.77,34.78,52800.0,33.742,33.7807,33.6549,33.6646,52800.0
2023-06-29 11:30:00,34.79,34.8,34.64,34.79,58602.0,33.6743,33.6839,33.5291,33.6743,58602.0
2023-06-29 12:00:00,34.79,34.9,34.75,34.89,53415.0,33.6743,33.7807,33.6355,33.7711,53415.0
2023-06-29 12:30:00,34.89,35.01,34.86,34.95,43240.0,33.7711,33.8872,33.742,33.8291,43240.0
2023-06-29 13:00:00,34.95,34.98,34.78,34.91,39228.0,33.8291,33.8582,33.6646,33.7904,39228.0
2023-06-29 13:30:00,34.92,34.92,34.84,34.86,27722.0,33.8001,33.8001,33.7227,33.742,27722.0
2023-06-29 14:00:00,34.85,34.92,34.77,34.9,30015.0,33.7323,33.8001,33.6549,33.7807,30015.0
2023-06-29 14:30:00,34.9,34.94,34.84,34.89,30291.0,33.7807,33.8195,33.7227,33.7711,30291.0
2023-06-29 15:00:00,34.88,34.9,34.8,34.88,31127.0,33.7614,33.7807,33.6839,33.7614,31127.0
2023-06-29 15:30:00,34.87,35.09,34.86,35.05,146352.0,33.7517,33.9646,33.742,33.9259,146352.0
2023-06-30 09:30:00,35.13,35.26,34.81,34.98,117440.0,34.0034,34.1292,33.6936,33.8582,117440.0
2023-06-30 10:00:00,34.98,35.31,34.98,35.19,119391.0,33.8582,34.1776,33.8582,34.0614,119391.0
2023-06-30 10:30:00,35.2,35.25,35.09,35.16,74817.0,34.0711,34.1195,33.9646,34.0324,74817.0
2023-06-30 11:00:00,35.16,35.3,35.11,35.3,37596.0,34.0324,34.1679,33.984,34.1679,37596.0
2023-06-30 11:30:00,35.3,35.38,35.24,35.35,49254.0,34.1679,34.2453,34.1098,34.2163,49254.0
2023-06-30 12:00:00,35.35,35.42,35.34,35.35,48854.0,34.2163,34.2841,34.2066,34.2163,48854.0
2023-06-30 12:30:00,35.36,35.44,35.33,35.43,30458.0,34.226,34.3034,34.1969,34.2937,30458.0
2023-06-30 13:00:00,35.45,35.53,35.45,35.48,19766.0,34.3131,34.3905,34.3131,34.3421,19766.0
2023-06-30 13:30:00,35.48,35.52,35.43,35.52,23025.0,34.3421,34.3809,34.2937,34.3809,23025.0
2023-06-30 14:00:00,35.53,35.54,35.49,35.53,25631.0,34.3905,34.4002,34.3518,34.3905,25631.0
2023-06-30 14:30:00,35.52,35.55,35.51,35.51,35713.0,34.3809,34.4099,34.3712,34.3712,35713.0
2023-06-30 15:00:00,35.51,35.59,35.47,35.59,34866.0,34.3712,34.4486,34.3325,34.4486,34866.0
2023-06-30 15:30:00,35.59,35.66,35.56,35.59,122040.0,34.4486,34.5164,34.4196,34.4486,122040.0
2023-07-03 09:30:00,35.8,36.0,35.75,35.92,105336.0,34.6519,34.8455,34.6035,34.768,105336.0
2023-07-03 10:00:00,35.93,36.12,35.85,35.91,84859.0,34.7777,34.9616,34.7003,34.7583,84859.0
2023-07-03 10:30:00,35.91,36.37,35.86,36.37,71859.0,34.7583,35.2036,34.7099,35.2036,71859.0
2023-07-03 11:00:00,36.36,36.44,36.23,36.34,71654.0,35.1939,35.2713,35.0681,35.1746,71654.0
2023-07-03 11:30:00,36.34,36.46,36.26,36.45,54826.0,35.1746,35.2907,35.0971,35.281,54826.0
2023-07-03 12:00:00,36.45,36.47,36.35,36.46,87870.0,35.281,35.3004,35.1842,35.2907,87870.0
2023-07-03 12:30:00,36.45,36.47,36.37,36.37,154033.0,35.281,35.3004,35.2036,35.2036,154033.0
2023-07-05 09:30:00,36.56,36.64,35.9,36.04,307733.0,35.3875,35.4649,34.7487,34.8842,307733.0
2023-07-05 10:00:00,36.05,36.12,35.89,35.94,53177.0,34.8939,34.9616,34.739,34.7874,53177.0
2023-07-05 10:30:00,35.96,35.97,35.71,35.94,61715.0,34.8067,34.8164,34.5648,34.7874,61715.0
2023-07-05 11:00:00,35.95,35.96,35.86,35.88,34020.0,34.7971,34.8067,34.7099,34.7293,34020.0
2023-07-05 11:30:00,35.88,35.95,35.76,35.79,29135.0,34.7293,34.7971,34.6132,34.6422,29135.0
2023-07-05 12:00:00,35.8,35.9,35.79,35.9,22726.0,34.6519,34.7487,34.6422,34.7487,22726.0
2023-07-05 12:30:00,35.89,35.91,35.74,35.77,23880.0,34.739,34.7583,34.5938,34.6228,23880.0
2023-07-05 13:00:00,35.77,35.87,35.71,35.87,35979.0,34.6228,34.7196,34.5648,34.7196,35979.0
2023-07-05 13:30:00,35.87,35.9,35.8,35.8,19221.0,34.7196,34.7487,34.6519,34.6519,19221.0
2023-07-05 14:00:00,35.8,35.85,35.53,35.59,60476.0,34.6519,34.7003,34.3905,34.4486,60476.0
2023-07-05 14:30:00,35.57,35.7,35.57,35.66,30199.0,34.4292,34.5551,34.4292,34.5164,30199.0
2023-07-05 15:00:00,35.66,35.67,35.55,35.57,37989.0,34.5164,34.526,34.4099,34.4292,37989.0
2023-07-05 15:30:00,35.61,35.66,35.41,35.43,160479.0,34.468,34.5164,34.2744,34.2937,160479.0
2023-07-06 09:30:00,35.29,35.29,34.82,34.87,144044.0,34.1582,34.1582,33.7033,33.7517,144044.0
2023-07-06 10:00:00,34.87,34.97,34.45,34.48,134697.0,33.7517,33.8485,33.3452,33.3742,134697.0
2023-07-06 10:30:00,34.45,34.67,34.41,34.65,96933.0,33.3452,33.5581,33.3065,33.5388,96933.0
2023-07-06 11:00:00,34.63,34.65,34.46,34.49,60465.0,33.5194,33.5388,33.3548,33.3839,60465.0
2023-07-06 11:30:00,34.5,34.58,34.46,34.52,45866.0,33.3936,33.471,33.3548,33.4129,45866.0
2023-07-06 12:00:00,34.52,34.69,34.42,34.45,36710.0,33.4129,33.5775,33.3161,33.3452,36710.0
2023-07-06 12:30:00,34.46,34.54,34.44,34.51,28979.0,33.3548,33.4323,33.3355,33.4032,28979.0
2023-07-06 13:00:00,34.54,34.59,34.5,34.51,24230.0,33.4323,33.4807,33.3936,33.4032,24230.0
2023-07-06 13:30:00,34.51,34.53,34.46,34.47,52783.0,33.4032,33.4226,33.3548,33.3645,52783.0
2023-07-06 14:00:00,34.47,34.57,34.42,34.54,44299.0,33.3645,33.4613,33.3161,33.4323,44299.0
2023-07-06 14:30:00,34.54,34.57,34.51,34.55,40226.0,33.4323,33.4613,33.4032,33.442,40226.0
2023-07-06 15:00:00,34.54,34.55,34.46,34.52,35525.0,33.4323,33.442,33.3548,33.4129,35525.0
2023-07-06 15:30:00,34.51,34.58,34.48,34.52,162650.0,33.4032,33.471,33.3742,33.4129,162650.0
2023-07-07 09:30:00,34.75,35.2,34.68,34.92,115777.0,33.6355,34.0711,33.5678,33.8001,115777.0
2023-07-07 10:00:00,34.94,35.26,34.87,35.26,49376.0,33.8195,34.1292,33.7517,34.1292,49376.0
2023-07-07 10:30:00,35.26,35.47,35.26,35.39,82509.0,34.1292,34.3325,34.1292,34.255,82509.0
2023-07-07 11:00:00,35.38,35.4,35.2,35.31,43296.0,34.2453,34.2647,34.0711,34.1776,43296.0
2023-07-07 11:30:00,35.33,35.37,35.16,35.19,35244.0,34.1969,34.2357,34.0324,34.0614,35244.0
2023-07-07 12:00:00,35.2,35.27,35.2,35.25,34719.0,34.0711,34.1389,34.0711,34.1195,34719.0
2023-07-07 12:30:00,35.25,35.27,35.16,35.23,23457.0,34.1195,34.1389,34.0324,34.1002,23457.0
2023-07-07 13:00:00,35.24,35.26,35.18,35.23,31717.0,34.1098,34.1292,34.0518,34.1002,31717.0
2023-07-07 13:30:00,35.25,35.28,35.21,35.21,34494.0,34.1195,34.1485,34.0808,34.0808,34494.0
2023-07-07 14:00:00,35.22,35.22,35.16,35.19,36453.0,34.0905,34.0905,34.0324,34.0614,36453.0
2023-07-07 14:30:00,35.19,35.23,35.16,35.22,24401.0,34.0614,34.1002,34.0324,34.0905,24401.0
2023-07-07 15:00:00,35.21,35.23,35.16,35.16,19949.0,34.0808,34.1002,34.0324,34.0324,19949.0
2023-07-07 15:30:00,35.16,35.16,35.0,35.04,136030.0,34.0324,34.0324,33.8775,33.9162,136030.0
2023-07-10 09:30:00,34.93,35.3,34.86,35.18,131689.0,33.8098,34.1679,33.742,34.0518,131689.0
2023-07-10 10:00:00,35.17,35.48,35.15,35.28,49889.0,34.0421,34.3421,34.0227,34.1485,49889.0
2023-07-10 10:30:00,35.27,35.5,35.24,35.5,32792.0,34.1389,34.3615,34.1098,34.3615,32792.0
2023-07-10 11:00:00,35.5,35.58,35.38,35.46,46664.0,34.3615,34.4389,34.2453,34.3228,46664.0
2023-07-10 11:30:00,35.45,35.56,35.41,35.55,24991.0,34.3131,34.4196,34.2744,34.4099,24991.0
2023-07-10 12:00:00,35.53,35.61,35.49,35.59,25696.0,34.3905,34.468,34.3518,34.4486,25696.0
2023-07-10 12:30:00,35.6,35.84,35.58,35.8,51694.0,34.4583,34.6906,34.4389,34.6519,51694.0
2023-07-10 13:00:00,35.8,36.01,35.79,35.96,136671.0,34.6519,34.8551,34.6422,34.8067,136671.0
2023-07-10 13:30:00,35.96,36.09,35.96,36.07,95131.0,34.8067,34.9326,34.8067,34.9132,95131.0
2023-07-10 14:00:00,36.09,36.16,36.01,36.16,69735.0,34.9326,35.0003,34.8551,35.0003,69735.0
2023-07-10 14:30:00,36.15,36.23,36.11,36.2,87440.0,34.9906,35.0681,34.9519,35.039,87440.0
2023-07-10 15:00:00,36.19,36.24,36.13,36.2,96603.0,35.0294,35.0778,34.9713,35.039,96603.0
2023-07-10 15:30:00,36.21,36.23,36.11,36.16,266786.0,35.0487,35.0681,34.9519,35.0003,266786.0
2023-07-11 09:30:00,36.32,36.67,36.32,36.66,125828.0,35.1552,35.494,35.1552,35.4843,125828.0
2023-07-11 10:00:00,36.67,36.82,36.44,36.81,73363.0,35.494,35.6392,35.2713,35.6295,73363.0
2023-07-11 10:30:00,36.8,36.81,36.47,36.48,37462.0,35.6198,35.6295,35.3004,35.3101,37462.0
2023-07-11 11:00:00,36.51,36.52,36.29,36.33,52164.0,35.3391,35.3488,35.1262,35.1649,52164.0
2023-07-11 11:30:00,36.33,36.42,36.27,36.27,25907.0,35.1649,35.252,35.1068,35.1068,25907.0
2023-07-11 12:00:00,36.27,36.31,36.2,36.3,21864.0,35.1068,35.1455,35.039,35.1358,21864.0
2023-07-11 12:30:00,36.29,36.33,36.25,36.27,24227.0,35.1262,35.1649,35.0874,35.1068,24227.0
2023-07-11 13:00:00,36.25,36.3,36.16,36.23,9299.0,35.0874,35.1358,35.0003,35.0681,9299.0
2023-07-11 13:30:00,36.23,36.33,36.23,36.28,20251.0,35.0681,35.1649,35.0681,35.1165,20251.0
2023-07-11 14:00:00,36.28,36.28,36.22,36.27,9466.0,35.1165,35.1165,35.0584,35.1068,9466.0
2023-07-11 14:30:00,36.27,36.36,36.24,36.36,18451.0,35.1068,35.1939,35.0778,35.1939,18451.0
2023-07-11 15:00:00,36.37,36.39,36.33,36.34,44361.0,35.2036,35.223,35.1649,35.1746,44361.0
2023-07-11 15:30:00,36.34,36.34,36.23,36.28,160872.0,35.1746,35.1746,35.0681,35.1165,160872.0
2023-07-12 09:30:00,37.01,37.7,36.98,37.63,270631.0,35.8231,36.4909,35.794,36.4232,270631.0
2023-07-12 10:00:00,37.61,37.99,37.48,37.76,149639.0,36.4038,36.7716,36.278,36.549,149639.0
2023-07-12 10:30:00,37.75,38.08,37.73,38.04,134804.0,36.5393,36.8588,36.52,36.82,134804.0
2023-07-12 11:00:00,38.05,38.11,37.86,37.96,92186.0,36.8297,36.8878,36.6458,36.7426,92186.0
2023-07-12 11:30:00,37.96,38.03,37.82,38.01,97150.0,36.7426,36.8104,36.6071,36.791,97150.0
2023-07-12 12:00:00,38.01,38.21,37.99,38.2,87826.0,36.791,36.9846,36.7716,36.9749,87826.0
2023-07-12 12:30:00,38.21,38.33,38.17,38.32,69644.0,36.9846,37.1007,36.9459,37.0911,69644.0
2023-07-12 13:00:00,38.32,38.32,38.19,38.19,82143.0,37.0911,37.0911,36.9652,36.9652,82143.0
2023-07-12 13:30:00,38.19,38.33,38.09,38.33,122699.0,36.9652,37.1007,36.8684,37.1007,122699.0
2023-07-12 14:00:00,38.33,38.39,38.26,38.38,95504.0,37.1007,37.1588,37.033,37.1491,95504.0
2023-07-12 14:30:00,38.38,38.44,38.29,38.38,95486.0,37.1491,37.2072,37.062,37.1491,95486.0
2023-07-12 15:00:00,38.38,38.43,38.28,38.37,127817.0,37.1491,37.1975,37.0523,37.1395,127817.0
2023-07-12 15:30:00,38.36,38.47,38.3,38.33,344748.0,37.1298,37.2362,37.0717,37.1007,344748.0
2023-07-13 09:30:00,38.5,38.77,38.47,38.64,121726.0,37.2653,37.5266,37.2362,37.4008,121726.0
2023-07-13 10:00:00,38.63,38.64,38.39,38.4,40949.0,37.3911,37.4008,37.1588,37.1685,40949.0
2023-07-13 10:30:00,38.36,38.68,38.36,38.68,45447.0,37.1298,37.4395,37.1298,37.4395,45447.0
2023-07-13 11:00:00,38.68,38.79,38.62,38.76,48736.0,37.4395,37.546,37.3814,37.5169,48736.0
2023-07-13 11:30:00,38.78,38.78,38.4,38.41,43816.0,37.5363,37.5363,37.1685,37.1782,43816.0
2023-07-13 12:00:00,38.43,38.62,38.4,38.62,19507.0,37.1975,37.3814,37.1685,37.3814,19507.0
2023-07-13 12:30:00,38.62,38.62,38.47,38.54,29047.0,37.3814,37.3814,37.2362,37.304,29047.0
2023-07-13 13:00:00,38.52,38.58,38.48,38.57,32872.0,37.2846,37.3427,37.2459,37.333,32872.0
2023-07-13 13:30:00,38.58,38.63,38.51,38.62,31539.0,37.3427,37.3911,37.275,37.3814,31539.0
2023-07-13 14:00:00,38.63,38.65,38.54,38.56,19942.0,37.3911,37.4105,37.304,37.3234,19942.0
2023-07-13 14:30:00,38.56,38.56,38.51,38.54,27104.0,37.3234,37.3234,37.275,37.304,27104.0
2023-07-13 15:00:00,38.54,38.6,38.51,38.59,43718.0,37.304,37.3621,37.275,37.3524,43718.0
2023-07-13 15:30:00,38.59,38.69,38.59,38.64,97494.0,37.3524,37.4492,37.3524,37.4008,97494.0
2023-07-14 09:30:00,38.66,38.83,38.57,38.81,83724.0,37.4202,37.5847,37.333,37.5653,83724.0
2023-07-14 10:00:00,38.8,38.8,38.14,38.48,121146.0,37.5557,37.5557,36.9168,37.2459,121146.0
2023-07-14 10:30:00,38.51,38.72,38.41,38.72,50682.0,37.275,37.4782,37.1782,37.4782,50682.0
2023-07-14 11:00:00,38.73,38.81,38.63,38.75,41453.0,37.4879,37.5653,37.3911,37.5073,41453.0
2023-07-14 11:30:00,38.74,38.74,38.61,38.67,29354.0,37.4976,37.4976,37.3718,37.4298,29354.0
2023-07-14 12:00:00,38.65,38.73,38.58,38.64,27006.0,37.4105,37.4879,37.3427,37.4008,27006.0
2023-07-14 12:30:00,38.62,38.74,38.55,38.71,24878.0,37.3814,37.4976,37.3137,37.4685,24878.0
2023-07-14 13:00:00,38.74,38.79,38.71,38.77,14995.0,37.4976,37.546,37.4685,37.5266,14995.0
2023-07-14 13:30:00,38.79,38.8,38.71,38.76,14452.0,37.546,37.5557,37.4685,37.5169,14452.0
2023-07-14 14:00:00,38.76,38.78,38.67,38.71,12224.0,37.5169,37.5363,37.4298,37.4685,12224.0
2023-07-14 14:30:00,38.72,38.73,38.59,38.6,14066.0,37.4782,37.4879,37.3524,37.3621,14066.0
2023-07-14 15:00:00,38.59,38.62,38.51,38.51,27266.0,37.3524,37.3814,37.275,37.275,27266.0
2023-07-14 15:30:00,38.51,38.52,38.39,38.39,97472.0,37.275,37.2846,37.1588,37.1588,97472.0
2023-07-17 09:30:00,38.04,38.33,37.76,38.33,151384.0,36.82,37.1007,36.549,37.1007,151384.0
2023-07-17 10:00:00,38.32,38.52,38.25,38.31,68201.0,37.0911,37.2846,37.0233,37.0814,68201.0
2023-07-17 10:30:00,38.29,38.54,38.26,38.46,42469.0,37.062,37.304,37.033,37.2266,42469.0
2023-07-17 11:00:00,38.45,38.45,38.24,38.33,30845.0,37.2169,37.2169,37.0136,37.1007,30845.0
2023-07-17 11:30:00,38.33,38.55,38.33,38.53,32026.0,37.1007,37.3137,37.1007,37.2943,32026.0
2023-07-17 12:00:00,38.51,38.58,38.41,38.47,24926.0,37.275,37.3427,37.1782,37.2362,24926.0
2023-07-17 12:30:00,38.46,38.59,38.42,38.56,12440.0,37.2266,37.3524,37.1878,37.3234,12440.0
2023-07-17 13:00:00,38.54,38.57,38.45,38.49,11468.0,37.304,37.333,37.2169,37.2556,11468.0
2023-07-17 13:30:00,38.51,38.58,38.48,38.58,19145.0,37.275,37.3427,37.2459,37.3427,19145.0
2023-07-17 14:00:00,38.58,38.61,38.52,38.55,18285.0,37.3427,37.3718,37.2846,37.3137,18285.0
2023-07-17 14:30:00,38.55,38.56,38.49,38.53,18645.0,37.3137,37.3234,37.2556,37.2943,18645.0
2023-07-17 15:00:00,38.53,38.61,38.53,38.57,11986.0,37.2943,37.3718,37.2943,37.333,11986.0
2023-07-17 15:30:00,38.57,38.63,38.52,38.58,133448.0,37.333,37.3911,37.2846,37.3427,133448.0
2023-07-18 09:30:00,39.0,39.24,38.66,39.23,158550.0,37.7492,37.9816,37.4202,37.9719,158550.0
2023-07-18 10:00:00,39.23,39.7,39.23,39.68,124321.0,37.9719,38.4268,37.9719,38.4074,124321.0
2023-07-18 10:30:00,39.65,39.66,39.46,39.59,90026.0,38.3784,38.3881,38.1945,38.3203,90026.0
2023-07-18 11:00:00,39.59,39.7,39.47,39.54,62982.0,38.3203,38.4268,38.2042,38.2719,62982.0
2023-07-18 11:30:00,39.52,39.6,39.46,39.58,71163.0,38.2526,38.33,38.1945,38.3106,71163.0
2023-07-18 12:00:00,39.57,39.57,39.41,39.49,46986.0,38.301,38.301,38.1461,38.2235,46986.0
2023-07-18 12:30:00,39.49,39.53,39.28,39.4,48291.0,38.2235,38.2622,38.0203,38.1364,48291.0
2023-07-18 13:00:00,39.39,39.42,39.34,39.36,39239.0,38.1267,38.1558,38.0783,38.0977,39239.0
2023-07-18 13:30:00,39.34,39.38,39.23,39.28,47345.0,38.0783,38.1171,37.9719,38.0203,47345.0
2023-07-18 14:00:00,39.28,39.42,39.23,39.38,43056.0,38.0203,38.1558,37.9719,38.1171,43056.0
2023-07-18 14:30:00,39.38,39.45,39.37,39.41,50948.0,38.1171,38.1848,38.1074,38.1461,50948.0
2023-07-18 15:00:00,39.41,39.42,39.34,39.38,64548.0,38.1461,38.1558,38.0783,38.1171,64548.0
2023-07-18 15:30:00,39.38,39.47,39.38,39.39,235020.0,38.1171,38.2042,38.1171,38.1267,235020.0
2023-07-19 09:30:00,39.16,39.33,39.02,39.18,101463.0,37.9041,38.0687,37.7686,37.9235,101463.0
2023-07-19 10:00:00,39.18,39.26,38.99,39.08,47525.0,37.9235,38.0009,37.7396,37.8267,47525.0
2023-07-19 10:30:00,39.07,39.18,38.94,39.17,50485.0,37.817,37.9235,37.6912,37.9138,50485.0
2023-07-19 11:00:00,39.16,39.3,39.08,39.3,39890.0,37.9041,38.0396,37.8267,38.0396,39890.0
2023-07-19 11:30:00,39.31,39.32,39.07,39.09,45161.0,38.0493,38.059,37.817,37.8364,45161.0
2023-07-19 12:00:00,39.1,39.11,38.96,38.99,23950.0,37.846,37.8557,37.7105,37.7396,23950.0
2023-07-19 12:30:00,39.01,39.12,38.96,39.08,22413.0,37.7589,37.8654,37.7105,37.8267,22413.0
2023-07-19 13:00:00,39.08,39.16,39.07,39.11,17484.0,37.8267,37.9041,37.817,37.8557,17484.0
2023-07-19 13:30:00,39.12,39.14,39.09,39.1,8025.0,37.8654,37.8848,37.8364,37.846,8025.0
2023-07-19 14:00:00,39.1,39.14,39.04,39.08,12422.0,37.846,37.8848,37.788,37.8267,12422.0
2023-07-19 14:30:00,39.09,39.14,39.09,39.11,10610.0,37.8364,37.8848,37.8364,37.8557,10610.0
2023-07-19 15:00:00,39.11,39.2,39.11,39.18,21398.0,37.8557,37.9428,37.8557,37.9235,21398.0
2023-07-19 15:30:00,39.17,39.23,39.07,39.08,70939.0,37.9138,37.9719,37.817,37.8267,70939.0
2023-07-20 09:30:00,39.03,39.11,38.73,38.92,112355.0,37.7783,37.8557,37.4879,37.6718,112355.0
2023-07-20 10:00:00,38.93,38.95,38.5,38.53,93542.0,37.6815,37.7009,37.2653,37.2943,93542.0
2023-07-20 10:30:00,38.51,38.51,38.13,38.29,96881.0,37.275,37.275,36.9071,37.062,96881.0
2023-07-20 11:00:00,38.31,38.35,38.23,38.29,44156.0,37.0814,37.1201,37.0039,37.062,44156.0
2023-07-20 11:30:00,38.29,38.34,38.11,38.13,53941.0,37.062,37.1104,36.8878,36.9071,53941.0
2023-07-20 12:00:00,38.12,38.17,37.99,38.08,74275.0,36.8975,36.9459,36.7716,36.8588,74275.0
2023-07-20 12:30:00,38.1,38.16,38.02,38.15,32787.0,36.8781,36.9362,36.8007,36.9265,32787.0
2023-07-20 13:00:00,38.16,38.2,38.13,38.18,23258.0,36.9362,36.9749,36.9071,36.9555,23258.0
2023-07-20 13:30:00,38.21,38.24,38.16,38.2,32655.0,36.9846,37.0136,36.9362,36.9749,32655.0
2023-07-20 14:00:00,38.2,38.23,38.09,38.1,62192.0,36.9749,37.0039,36.8684,36.8781,62192.0
2023-07-20 14:30:00,38.1,38.22,38.09,38.17,52752.0,36.8781,36.9943,36.8684,36.9459,52752.0
2023-07-20 15:00:00,38.18,38.28,38.13,38.19,42236.0,36.9555,37.0523,36.9071,36.9652,42236.0
2023-07-20 15:30:00,38.2,38.2,37.98,38.01,240018.0,36.9749,36.9749,36.762,36.791,240018.0
2023-07-21 09:30:00,37.75,38.07,37.67,37.83,140011.0,36.5393,36.8491,36.4619,36.6168,140011.0
2023-07-21 10:00:00,37.83,37.88,37.69,37.85,52453.0,36.6168,36.6652,36.4813,36.6361,52453.0
2023-07-21 10:30:00,37.88,38.1,37.8,37.81,63869.0,36.6652,36.8781,36.5877,36.5974,63869.0
2023-07-21 11:00:00,37.78,38.0,37.7,37.98,29982.0,36.5684,36.7813,36.4909,36.762,29982.0
2023-07-21 11:30:00,37.98,37.98,37.84,37.86,23287.0,36.762,36.762,36.6264,36.6458,23287.0
2023-07-21 12:00:00,37.86,37.86,37.74,37.79,21192.0,36.6458,36.6458,36.5297,36.5781,21192.0
2023-07-21 12:30:00,37.79,37.82,37.74,37.81,23270.0,36.5781,36.6071,36.5297,36.5974,23270.0
2023-07-21 13:00:00,37.81,37.88,37.81,37.84,19584.0,36.5974,36.6652,36.5974,36.6264,19584.0
2023-07-21 13:30:00,37.84,37.85,37.79,37.79,21509.0,36.6264,36.6361,36.5781,36.5781,21509.0
2023-07-21 14:00:00,37.8,37.88,37.79,37.86,18339.0,36.5877,36.6652,36.5781,36.6458,18339.0
2023-07-21 14:30:00,37.86,37.89,37.83,37.84,20789.0,36.6458,36.6748,36.6168,36.6264,20789.0
2023-07-21 15:00:00,37.82,37.87,37.77,37.82,47075.0,36.6071,36.6555,36.5587,36.6071,47075.0
2023-07-21 15:30:00,37.84,37.95,37.84,37.92,78480.0,36.6264,36.7329,36.6264,36.7039,78480.0
2023-07-24 09:30:00,37.88,38.06,37.57,37.63,156814.0,36.6652,36.8394,36.3651,36.4232,156814.0
2023-07-24 10:00:00,37.64,37.76,37.32,37.35,66721.0,36.4329,36.549,36.1231,36.1522,66721.0
2023-07-24 10:30:00,37.32,37.61,37.21,37.47,67187.0,36.1231,36.4038,36.0167,36.2683,67187.0
2023-07-24 11:00:00,37.48,37.57,37.41,37.5,40568.0,36.278,36.3651,36.2102,36.2974,40568.0
2023-07-24 11:30:00,37.5,37.56,37.48,37.54,27957.0,36.2974,36.3554,36.278,36.3361,27957.0
2023-07-24 12:00:00,37.53,37.53,37.46,37.48,51426.0,36.3264,36.3264,36.2586,36.278,51426.0
2023-07-24 12:30:00,37.48,37.55,37.44,37.44,35432.0,36.278,36.3457,36.2393,36.2393,35432.0
2023-07-24 13:00:00,37.44,37.54,37.43,37.54,25363.0,36.2393,36.3361,36.2296,36.3361,25363.0
2023-07-24 13:30:00,37.54,37.62,37.52,37.58,18582.0,36.3361,36.4135,36.3167,36.3748,18582.0
2023-07-24 14:00:00,37.59,37.61,37.55,37.59,37784.0,36.3845,36.4038,36.3457,36.3845,37784.0
2023-07-24 14:30:00,37.6,37.62,37.49,37.51,32894.0,36.3941,36.4135,36.2877,36.307,32894.0
2023-07-24 15:00:00,37.5,37.54,37.49,37.5,46773.0,36.2974,36.3361,36.2877,36.2974,46773.0
2023-07-24 15:30:00,37.51,37.62,37.51,37.6,101860.0,36.307,36.4135,36.307,36.3941,101860.0
2023-07-25 09:30:00,37.6,37.86,37.5,37.64,131376.0,36.3941,36.6458,36.2974,36.4329,131376.0
2023-07-25 10:00:00,37.62,37.95,37.46,37.82,86117.0,36.4135,36.7329,36.2586,36.6071,86117.0
2023-07-25 10:30:00,37.83,37.96,37.74,37.96,37200.0,36.6168,36.7426,36.5297,36.7426,37200.0
2023-07-25 11:00:00,37.97,38.05,37.86,37.86,48703.0,36.7523,36.8297,36.6458,36.6458,48703.0
2023-07-25 11:30:00,37.84,37.89,37.8,37.83,32718.0,36.6264,36.6748,36.5877,36.6168,32718.0
2023-07-25 12:00:00,37.84,37.94,37.77,37.85,26220.0,36.6264,36.7232,36.5587,36.6361,26220.0
2023-07-25 12:30:00,37.84,37.9,37.83,37.84,31976.0,36.6264,36.6845,36.6168,36.6264,31976.0
2023-07-25 13:00:00,37.87,37.87,37.8,37.85,26734.0,36.6555,36.6555,36.5877,36.6361,26734.0
2023-07-25 13:30:00,37.87,38.0,37.87,37.97,17331.0,36.6555,36.7813,36.6555,36.7523,17331.0
2023-07-25 14:00:00,37.97,38.09,37.97,38.09,19033.0,36.7523,36.8684,36.7523,36.8684,19033.0
2023-07-25 14:30:00,38.1,38.11,38.03,38.07,33753.0,36.8781,36.8878,36.8104,36.8491,33753.0
2023-07-25 15:00:00,38.08,38.17,38.08,38.14,26226.0,36.8588,36.9459,36.8588,36.9168,26226.0
2023-07-25 15:30:00,38.14,38.16,38.01,38.03,149034.0,36.9168,36.9362,36.791,36.8104,149034.0
2023-07-26 09:30:00,38.18,38.18,37.88,37.99,92245.0,36.9555,36.9555,36.6652,36.7716,92245.0
2023-07-26 10:00:00,37.99,38.03,37.65,37.74,84558.0,36.7716,36.8104,36.4425,36.5297,84558.0
2023-07-26 10:30:00,37.73,37.86,37.69,37.76,41185.0,36.52,36.6458,36.4813,36.549,41185.0
2023-07-26 11:00:00,37.77,38.07,37.76,38.01,73783.0,36.5587,36.8491,36.549,36.791,73783.0
2023-07-26 11:30:00,38.01,38.09,37.92,37.99,63969.0,36.791,36.8684,36.7039,36.7716,63969.0
2023-07-26 12:00:00,37.99,38.03,37.92,37.92,38308.0,36.7716,36.8104,36.7039,36.7039,38308.0
2023-07-26 12:30:00,37.92,37.94,37.85,37.86,36389.0,36.7039,36.7232,36.6361,36.6458,36389.0
2023-07-26 13:00:00,37.85,37.85,37.76,37.78,20282.0,36.6361,36.6361,36.549,36.5684,20282.0
2023-07-26 13:30:00,37.78,37.81,37.68,37.69,27014.0,36.5684,36.5974,36.4716,36.4813,27014.0
2023-07-26 14:00:00,37.66,37.94,37.6,37.62,131058.0,36.4522,36.7232,36.3941,36.4135,131058.0
2023-07-26 14:30:00,37.61,38.14,37.56,38.01,160752.0,36.4038,36.9168,36.3554,36.791,160752.0
2023-07-26 15:00:00,38.0,38.05,37.77,37.87,73709.0,36.7813,36.8297,36.5587,36.6555,73709.0
2023-07-26 15:30:00,37.87,38.05,37.85,37.99,137495.0,36.6555,36.8297,36.6361,36.7716,137495.0
2023-07-27 09:30:00,37.56,37.59,36.51,36.65,299949.0,36.3554,36.3845,35.3391,35.4746,299949.0
2023-07-27 10:00:00,36.66,36.79,36.49,36.74,123177.0,35.4843,35.6101,35.3197,35.5617,123177.0
2023-07-27 10:30:00,36.73,36.84,36.56,36.69,123995.0,35.552,35.6585,35.3875,35.5133,123995.0
2023-07-27 11:00:00,36.7,36.91,36.54,36.54,105524.0,35.523,35.7263,35.3681,35.3681,105524.0
2023-07-27 11:30:00,36.55,36.67,36.46,36.64,64391.0,35.3778,35.494,35.2907,35.4649,64391.0
2023-07-27 12:00:00,36.65,36.69,36.48,36.52,53558.0,35.4746,35.5133,35.3101,35.3488,53558.0
2023-07-27 12:30:00,36.52,36.66,36.51,36.65,48251.0,35.3488,35.4843,35.3391,35.4746,48251.0
2023-07-27 13:00:00,36.65,36.74,36.51,36.52,91525.0,35.4746,35.5617,35.3391,35.3488,91525.0
2023-07-27 13:30:00,36.52,36.53,36.34,36.42,97542.0,35.3488,35.3585,35.1746,35.252,97542.0
2023-07-27 14:00:00,36.42,36.42,36.26,36.27,91672.0,35.252,35.252,35.0971,35.1068,91672.0
2023-07-27 14:30:00,36.26,36.28,36.14,36.21,80138.0,35.0971,35.1165,34.981,35.0487,80138.0
2023-07-27 15:00:00,36.2,36.29,36.19,36.23,100269.0,35.039,35.1262,35.0294,35.0681,100269.0
2023-07-27 15:30:00,36.23,36.28,36.12,36.14,226625.0,35.0681,35.1165,34.9616,34.981,226625.0
2023-07-28 09:30:00,36.45,36.58,36.19,36.49,102229.0,35.281,35.4069,35.0294,35.3197,102229.0
2023-07-28 10:00:00,36.48,36.63,36.38,36.41,55651.0,35.3101,35.4553,35.2133,35.2423,55651.0
2023-07-28 10:30:00,36.38,36.4,36.25,36.31,34264.0,35.2133,35.2326,35.0874,35.1455,34264.0
2023-07-28 11:00:00,36.31,36.58,36.28,36.57,50655.0,35.1455,35.4069,35.1165,35.3972,50655.0
2023-07-28 11:30:00,36.58,36.67,36.56,36.64,42538.0,35.4069,35.494,35.3875,35.4649,42538.0
2023-07-28 12:00:00,36.65,36.69,36.6,36.63,30951.0,35.4746,35.5133,35.4262,35.4553,30951.0
2023-07-28 12:30:00,36.63,36.68,36.59,36.59,18078.0,35.4553,35.5037,35.4165,35.4165,18078.0
2023-07-28 13:00:00,36.56,36.63,36.56,36.6,35963.0,35.3875,35.4553,35.3875,35.4262,35963.0
2023-07-28 13:30:00,36.59,36.65,36.49,36.65,49479.0,35.4165,35.4746,35.3197,35.4746,49479.0
2023-07-28 14:00:00,36.66,36.73,36.63,36.73,25262.0,35.4843,35.552,35.4553,35.552,25262.0
2023-07-28 14:30:00,36.73,36.73,36.64,36.64,24064.0,35.552,35.552,35.4649,35.4649,24064.0
2023-07-28 15:00:00,36.64,36.68,36.64,36.65,19841.0,35.4649,35.5037,35.4649,35.4746,19841.0
2023-07-28 15:30:00,36.65,36.67,36.53,36.54,81352.0,35.4746,35.494,35.3585,35.3681,81352.0
2023-07-31 09:30:00,36.86,37.68,36.86,37.58,158776.0,35.6779,36.4716,35.6779,36.3748,158776.0
2023-07-31 10:00:00,37.59,37.7,37.42,37.47,66836.0,36.3845,36.4909,36.2199,36.2683,66836.0
2023-07-31 10:30:00,37.49,37.58,37.38,37.48,61108.0,36.2877,36.3748,36.1812,36.278,61108.0
2023-07-31 11:00:00,37.48,37.78,37.46,37.78,76367.0,36.278,36.5684,36.2586,36.5684,76367.0
2023-07-31 11:30:00,37.78,37.99,37.78,37.98,71390.0,36.5684,36.7716,36.5684,36.762,71390.0
2023-07-31 12:00:00,37.98,38.02,37.89,38.01,49574.0,36.762,36.8007,36.6748,36.791,49574.0
2023-07-31 12:30:00,37.98,38.03,37.8,37.84,55389.0,36.762,36.8104,36.5877,36.6264,55389.0
2023-07-31 13:00:00,37.85,37.97,37.85,37.95,55079.0,36.6361,36.7523,36.6361,36.7329,55079.0
2023-07-31 13:30:00,37.95,38.07,37.95,38.06,79073.0,36.7329,36.8491,36.7329,36.8394,79073.0
2023-07-31 14:00:00,38.07,38.08,37.94,37.94,44799.0,36.8491,36.8588,36.7232,36.7232,44799.0
2023-07-31 14:30:00,37.95,37.98,37.91,37.91,34409.0,36.7329,36.762,36.6942,36.6942,34409.0
2023-07-31 15:00:00,37.92,37.94,37.82,37.83,47927.0,36.7039,36.7232,36.6071,36.6168,47927.0
2023-07-31 15:30:00,37.82,37.82,37.61,37.61,173945.0,36.6071,36.6071,36.4038,36.4038,173945.0
2023-08-01 09:30:00,36.68,36.8,36.36,36.78,210911.0,35.5037,35.6198,35.1939,35.6004,210911.0
2023-08-01 10:00:00,36.8,37.04,36.55,36.65,142243.0,35.6198,35.8521,35.3778,35.4746,142243.0
2023-08-01 10:30:00,36.67,36.74,36.58,36.72,64671.0,35.494,35.5617,35.4069,35.5424,64671.0
2023-08-01 11:00:00,36.72,36.74,36.46,36.47,63979.0,35.5424,35.5617,35.2907,35.3004,63979.0
2023-08-01 11:30:00,36.46,36.55,36.42,36.43,44215.0,35.2907,35.3778,35.252,35.2617,44215.0
2023-08-01 12:00:00,36.43,36.44,36.33,36.33,50222.0,35.2617,35.2713,35.1649,35.1649,50222.0
2023-08-01 12:30:00,36.33,36.33,36.27,36.32,63608.0,35.1649,35.1649,35.1068,35.1552,63608.0
2023-08-01 13:00:00,36.33,36.35,36.26,36.26,34562.0,35.1649,35.1842,35.0971,35.0971,34562.0
2023-08-01 13:30:00,36.27,36.27,36.21,36.24,72506.0,35.1068,35.1068,35.0487,35.0778,72506.0
2023-08-01 14:00:00,36.25,36.38,36.24,36.38,49558.0,35.0874,35.2133,35.0778,35.2133,49558.0
2023-08-01 14:30:00,36.38,36.4,36.21,36.22,69762.0,35.2133,35.2326,35.0487,35.0584,69762.0
2023-08-01 15:00:00,36.22,36.31,36.22,36.29,74978.0,35.0584,35.1455,35.0584,35.1262,74978.0
2023-08-01 15:30:00,36.29,36.34,36.29,36.33,126827.0,35.1262,35.1746,35.1262,35.1649,126827.0
2023-08-02 09:30:00,36.26,36.26,35.7,35.81,148515.0,35.0971,35.0971,34.5551,34.6616,148515.0
2023-08-02 10:00:00,35.8,35.81,35.25,35.28,112433.0,34.6519,34.6616,34.1195,34.1485,112433.0
2023-08-02 10:30:00,35.28,35.29,35.02,35.08,127141.0,34.1485,34.1582,33.8969,33.955,127141.0
2023-08-02 11:00:00,35.08,35.22,34.95,35.04,61147.0,33.955,34.0905,33.8291,33.9162,61147.0
2023-08-02 11:30:00,35.03,35.12,34.96,35.07,92000.0,33.9066,33.9937,33.8388,33.9453,92000.0
2023-08-02 12:00:00,35.07,35.22,35.07,35.16,49257.0,33.9453,34.0905,33.9453,34.0324,49257.0
2023-08-02 12:30:00,35.17,35.2,35.12,35.17,30588.0,34.0421,34.0711,33.9937,34.0421,30588.0
2023-08-02 13:00:00,35.17,35.32,35.17,35.27,42625.0,34.0421,34.1873,34.0421,34.1389,42625.0
2023-08-02 13:30:00,35.27,35.28,35.14,35.14,55120.0,34.1389,34.1485,34.013,34.013,55120.0
2023-08-02 14:00:00,35.15,35.23,35.15,35.2,62002.0,34.0227,34.1002,34.0227,34.0711,62002.0
2023-08-02 14:30:00,35.19,35.25,35.19,35.21,50193.0,34.0614,34.1195,34.0614,34.0808,50193.0
2023-08-02 15:00:00,35.22,35.26,35.11,35.13,73793.0,34.0905,34.1292,33.984,34.0034,73793.0
2023-08-02 15:30:00,35.13,35.23,35.13,35.2,170038.0,34.0034,34.1002,34.0034,34.0711,170038.0
2023-08-03 09:30:00,35.29,35.58,35.04,35.13,203553.0,34.1582,34.4389,33.9162,34.0034,203553.0
2023-08-03 10:00:00,35.12,35.27,35.0,35.24,93214.0,33.9937,34.1389,33.8775,34.1098,93214.0
2023-08-03 10:30:00,35.23,35.31,35.03,35.06,65318.0,34.1002,34.1776,33.9066,33.9356,65318.0
2023-08-03 11:00:00,35.02,35.16,35.02,35.08,60181.0,33.8969,34.0324,33.8969,33.955,60181.0
2023-08-03 11:30:00,35.09,35.1,34.97,34.98,34510.0,33.9646,33.9743,33.8485,33.8582,34510.0
2023-08-03 12:00:00,34.99,35.12,34.98,35.11,18757.0,33.8679,33.9937,33.8582,33.984,18757.0
2023-08-03 12:30:00,35.13,35.27,35.1,35.25,26438.0,34.0034,34.1389,33.9743,34.1195,26438.0
2023-08-03 13:00:00,35.25,35.3,35.23,35.24,26685.0,34.1195,34.1679,34.1002,34.1098,26685.0
2023-08-03 13:30:00,35.25,35.34,35.24,35.3,17296.0,34.1195,34.2066,34.1098,34.1679,17296.0
2023-08-03 14:00:00,35.3,35.32,35.24,35.24,33263.0,34.1679,34.1873,34.1098,34.1098,33263.0
2023-08-03 14:30:00,35.23,35.23,35.1,35.15,29377.0,34.1002,34.1002,33.9743,34.0227,29377.0
2023-08-03 15:00:00,35.14,35.2,35.09,35.19,35097.0,34.013,34.0711,33.9646,34.0614,35097.0
2023-08-03 15:30:00,35.2,35.23,35.16,35.21,88328.0,34.0711,34.1002,34.0324,34.0808,88328.0
2023-08-04 09:30:00,35.69,36.19,35.67,35.86,309535.0,34.5454,35.0294,34.526,34.7099,309535.0
2023-08-04 10:00:00,35.84,36.02,35.56,35.9,83113.0,34.6906,34.8648,34.4196,34.7487,83113.0
2023-08-04 10:30:00,35.83,36.0,35.68,35.68,78098.0,34.6809,34.8455,34.5357,34.5357,78098.0
2023-08-04 11:00:00,35.69,35.85,35.61,35.81,55240.0,34.5454,34.7003,34.468,34.6616,55240.0
2023-08-04 11:30:00,35.79,35.97,35.78,35.82,58128.0,34.6422,34.8164,34.6325,34.6712,58128.0
2023-08-04 12:00:00,35.82,35.93,35.77,35.91,43362.0,34.6712,34.7777,34.6228,34.7583,43362.0
2023-08-04 12:30:00,35.91,35.97,35.84,35.84,38043.0,34.7583,34.8164,34.6906,34.6906,38043.0
2023-08-04 13:00:00,35.84,35.94,35.81,35.9,53437.0,34.6906,34.7874,34.6616,34.7487,53437.0
2023-08-04 13:30:00,35.9,36.0,35.88,36.0,31873.0,34.7487,34.8455,34.7293,34.8455,31873.0
2023-08-04 14:00:00,36.01,36.02,35.71,35.72,73695.0,34.8551,34.8648,34.5648,34.5744,73695.0
2023-08-04 14:30:00,35.71,35.82,35.7,35.8,50728.0,34.5648,34.6712,34.5551,34.6519,50728.0
2023-08-04 15:00:00,35.8,35.82,35.67,35.67,60101.0,34.6519,34.6712,34.526,34.526,60101.0
2023-08-04 15:30:00,35.68,35.69,35.56,35.6,148862.0,34.5357,34.5454,34.4196,34.4583,148862.0
2023-08-07 09:30:00,35.65,35.65,35.03,35.03,113724.0,34.5067,34.5067,33.9066,33.9066,113724.0
2023-08-07 10:00:00,35.04,35.33,34.95,35.33,47312.0,33.9162,34.1969,33.8291,34.1969,47312.0
2023-08-07 10:30:00,35.32,35.35,35.13,35.14,53871.0,34.1873,34.2163,34.0034,34.013,53871.0
2023-08-07 11:00:00,35.14,35.37,35.14,35.28,45321.0,34.013,34.2357,34.013,34.1485,45321.0
2023-08-07 11:30:00,35.28,35.3,35.22,35.23,62316.0,34.1485,34.1679,34.0905,34.1002,62316.0
2023-08-07 12:00:00,35.23,35.31,35.22,35.31,19547.0,34.1002,34.1776,34.0905,34.1776,19547.0
2023-08-07 12:30:00,35.31,35.32,35.25,35.27,21734.0,34.1776,34.1873,34.1195,34.1389,21734.0
2023-08-07 13:00:00,35.27,35.38,35.26,35.34,27311.0,34.1389,34.2453,34.1292,34.2066,27311.0
2023-08-07 13:30:00,35.34,35.4,35.34,35.37,18219.0,34.2066,34.2647,34.2066,34.2357,18219.0
2023-08-07 14:00:00,35.38,35.4,35.31,35.31,21308.0,34.2453,34.2647,34.1776,34.1776,21308.0
2023-08-07 14:30:00,35.31,35.36,35.3,35.36,24775.0,34.1776,34.226,34.1679,34.226,24775.0
2023-08-07 15:00:00,35.36,35.41,35.35,35.38,21631.0,34.226,34.2744,34.2163,34.2453,21631.0
2023-08-07 15:30:00,35.37,35.43,35.37,35.39,85402.0,34.2357,34.2937,34.2357,34.255,85402.0
2023-08-08 09:30:00,34.86,34.97,34.6,34.93,150398.0,33.742,33.8485,33.4904,33.8098,150398.0
2023-08-08 10:00:00,34.92,35.11,34.83,35.1,59633.0,33.8001,33.984,33.713,33.9743,59633.0
2023-08-08 10:30:00,35.13,35.2,35.01,35.02,51579.0,34.0034,34.0711,33.8872,33.8969,51579.0
2023-08-08 11:00:00,35.03,35.15,34.95,34.97,66755.0,33.9066,34.0227,33.8291,33.8485,66755.0
2023-08-08 11:30:00,34.98,35.14,34.98,35.06,27998.0,33.8582,34.013,33.8582,33.9356,27998.0
2023-08-08 12:00:00,35.07,35.19,34.97,35.19,29978.0,33.9453,34.0614,33.8485,34.0614,29978.0
2023-08-08 12:30:00,35.19,35.26,35.12,35.12,28030.0,34.0614,34.1292,33.9937,33.9937,28030.0
2023-08-08 13:00:00,35.12,35.16,35.04,35.13,22330.0,33.9937,34.0324,33.9162,34.0034,22330.0
2023-08-08 13:30:00,35.15,35.22,35.12,35.2,22149.0,34.0227,34.0905,33.9937,34.0711,22149.0
2023-08-08 14:00:00,35.2,35.2,35.11,35.12,27748.0,34.0711,34.0711,33.984,33.9937,27748.0
2023-08-08 14:30:00,35.12,35.18,35.09,35.17,31750.0,33.9937,34.0518,33.9646,34.0421,31750.0
2023-08-08 15:00:00,35.18,35.27,35.18,35.27,23180.0,34.0518,34.1389,34.0518,34.1389,23180.0
2023-08-08 15:30:00,35.27,35.27,35.14,35.15,111443.0,34.1389,34.1389,34.013,34.0227,111443.0
2023-08-09 09:30:00,35.19,35.29,34.91,35.05,80531.0,34.0614,34.1582,33.7904,33.9259,80531.0
2023-08-09 10:00:00,35.02,35.3,34.95,35.06,69087.0,33.8969,34.1679,33.8291,33.9356,69087.0
2023-08-09 10:30:00,35.06,35.13,34.81,34.82,62610.0,33.9356,34.0034,33.6936,33.7033,62610.0
2023-08-09 11:00:00,34.82,34.91,34.69,34.76,48457.0,33.7033,33.7904,33.5775,33.6452,48457.0
2023-08-09 11:30:00,34.77,34.91,34.76,34.86,33810.0,33.6549,33.7904,33.6452,33.742,33810.0
2023-08-09 12:00:00,34.85,34.91,34.82,34.89,27342.0,33.7323,33.7904,33.7033,33.7711,27342.0
2023-08-09 12:30:00,34.89,34.93,34.86,34.93,16037.0,33.7711,33.8098,33.742,33.8098,16037.0
2023-08-09 13:00:00,34.9,35.03,34.9,34.96,20063.0,33.7807,33.9066,33.7807,33.8388,20063.0
2023-08-09 13:30:00,34.98,35.01,34.96,34.96,13383.0,33.8582,33.8872,33.8388,33.8388,13383.0
2023-08-09 14:00:00,34.95,35.01,34.92,34.97,29808.0,33.8291,33.8872,33.8001,33.8485,29808.0
2023-08-09 14:30:00,34.98,35.0,34.92,35.0,21255.0,33.8582,33.8775,33.8001,33.8775,21255.0
2023-08-09 15:00:00,34.99,34.99,34.9,34.96,27179.0,33.8679,33.8679,33.7807,33.8388,27179.0
2023-08-09 15:30:00,34.96,35.01,34.95,34.98,120919.0,33.8388,33.8872,33.8291,33.8582,120919.0
2023-08-10 09:30:00,35.28,35.49,35.12,35.22,151636.0,34.1485,34.3518,33.9937,34.0905,151636.0
2023-08-10 10:00:00,35.23,35.24,34.83,34.89,109179.0,34.1002,34.1098,33.713,33.7711,109179.0
2023-08-10 10:30:00,34.9,34.9,34.65,34.74,113039.0,33.7807,33.7807,33.5388,33.6259,113039.0
2023-08-10 11:00:00,34.73,35.02,34.68,34.99,91153.0,33.6162,33.8969,33.5678,33.8679,91153.0
2023-08-10 11:30:00,35.0,35.3,34.97,35.27,124599.0,33.8775,34.1679,33.8485,34.1389,124599.0
2023-08-10 12:00:00,35.28,35.36,35.13,35.19,48189.0,34.1485,34.226,34.0034,34.0614,48189.0
2023-08-10 12:30:00,35.18,35.34,35.18,35.24,33071.0,34.0518,34.2066,34.0518,34.1098,33071.0
2023-08-10 13:00:00,35.26,35.27,35.0,35.01,62505.0,34.1292,34.1389,33.8775,33.8872,62505.0
2023-08-10 13:30:00,35.0,35.03,34.87,34.87,69460.0,33.8775,33.9066,33.7517,33.7517,69460.0
2023-08-10 14:00:00,34.86,34.97,34.82,34.94,36766.0,33.742,33.8485,33.7033,33.8195,36766.0
2023-08-10 14:30:00,34.93,35.02,34.87,34.99,59563.0,33.8098,33.8969,33.7517,33.8679,59563.0
2023-08-10 15:00:00,35.02,35.06,34.95,34.95,58698.0,33.8969,33.9356,33.8291,33.8291,58698.0
2023-08-10 15:30:00,34.95,35.02,34.89,34.98,113374.0,33.8291,33.8969,33.7711,33.8582,113374.0
2023-08-11 09:30:00,34.96,35.13,34.82,35.09,138511.0,33.8388,34.0034,33.7033,33.9646,138511.0
2023-08-11 10:00:00,35.12,35.4,35.12,35.3,104365.0,33.9937,34.2647,33.9937,34.1679,104365.0
2023-08-11 10:30:00,35.31,35.38,35.2,35.31,97779.0,34.1776,34.2453,34.0711,34.1776,97779.0
2023-08-11 11:00:00,35.32,35.45,35.26,35.26,110088.0,34.1873,34.3131,34.1292,34.1292,110088.0
2023-08-11 11:30:00,35.27,35.27,35.09,35.21,71020.0,34.1389,34.1389,33.9646,34.0808,71020.0
2023-08-11 12:00:00,35.22,35.31,35.2,35.3,28224.0,34.0905,34.1776,34.0711,34.1679,28224.0
2023-08-11 12:30:00,35.31,35.37,35.25,35.29,21573.0,34.1776,34.2357,34.1195,34.1582,21573.0
2023-08-11 13:00:00,35.29,35.33,35.27,35.33,16517.0,34.1582,34.1969,34.1389,34.1969,16517.0
2023-08-11 13:30:00,35.31,35.36,35.24,35.31,20794.0,34.1776,34.226,34.1098,34.1776,20794.0
2023-08-11 14:00:00,35.32,35.35,35.27,35.35,17315.0,34.1873,34.2163,34.1389,34.2163,17315.0
2023-08-11 14:30:00,35.35,35.38,35.32,35.38,15544.0,34.2163,34.2453,34.1873,34.2453,15544.0
2023-08-11 15:00:00,35.38,35.39,35.28,35.3,34258.0,34.2453,34.255,34.1485,34.1679,34258.0
2023-08-11 15:30:00,35.3,35.43,35.27,35.42,101649.0,34.1679,34.2937,34.1389,34.2841,101649.0
2023-08-14 09:30:00,35.03,35.07,34.48,34.62,239198.0,33.9066,33.9453,33.3742,33.5097,239198.0
2023-08-14 10:00:00,34.6,35.04,34.6,34.82,98193.0,33.4904,33.9162,33.4904,33.7033,98193.0
2023-08-14 10:30:00,34.81,34.99,34.8,34.82,72757.0,33.6936,33.8679,33.6839,33.7033,72757.0
2023-08-14 11:00:00,34.81,34.91,34.72,34.9,93767.0,33.6936,33.7904,33.6065,33.7807,93767.0
2023-08-14 11:30:00,34.91,34.98,34.87,34.95,51350.0,33.7904,33.8582,33.7517,33.8291,51350.0
2023-08-14 12:00:00,34.96,35.04,34.88,35.0,49375.0,33.8388,33.9162,33.7614,33.8775,49375.0
2023-08-14 12:30:00,34.97,35.09,34.95,35.01,44289.0,33.8485,33.9646,33.8291,33.8872,44289.0
2023-08-14 13:00:00,35.02,35.07,34.99,35.01,24246.0,33.8969,33.9453,33.8679,33.8872,24246.0
2023-08-14 13:30:00,35.02,35.04,34.9,34.92,23107.0,33.8969,33.9162,33.7807,33.8001,23107.0
2023-08-14 14:00:00,34.91,35.02,34.9,34.94,43496.0,33.7904,33.8969,33.7807,33.8195,43496.0
2023-08-14 14:30:00,34.94,34.98,34.85,34.9,49043.0,33.8195,33.8582,33.7323,33.7807,49043.0
2023-08-14 15:00:00,34.89,34.89,34.8,34.81,52488.0,33.7711,33.7711,33.6839,33.6936,52488.0
2023-08-14 15:30:00,34.82,34.93,34.82,34.91,113926.0,33.7033,33.8098,33.7033,33.7904,113926.0
2023-08-15 09:30:00,34.87,34.87,34.37,34.49,170419.0,33.7517,33.7517,33.2677,33.3839,170419.0
2023-08-15 10:00:00,34.48,34.53,34.33,34.45,104054.0,33.3742,33.4226,33.229,33.3452,104054.0
2023-08-15 10:30:00,34.44,34.75,34.44,34.71,146747.0,33.3355,33.6355,33.3355,33.5968,146747.0
2023-08-15 11:00:00,34.71,34.74,34.48,34.56,50496.0,33.5968,33.6259,33.3742,33.4516,50496.0
2023-08-15 11:30:00,34.57,34.59,34.47,34.47,51457.0,33.4613,33.4807,33.3645,33.3645,51457.0
2023-08-15 12:00:00,34.47,34.48,34.36,34.37,40859.0,33.3645,33.3742,33.2581,33.2677,40859.0
2023-08-15 12:30:00,34.37,34.42,34.3,34.3,53194.0,33.2677,33.3161,33.2,33.2,53194.0
2023-08-15 13:00:00,34.31,34.35,34.26,34.26,28600.0,33.2097,33.2484,33.1613,33.1613,28600.0
2023-08-15 13:30:00,34.25,34.25,34.08,34.08,90614.0,33.1516,33.1516,32.987,32.987,90614.0
2023-08-15 14:00:00,34.1,34.12,33.96,34.01,66032.0,33.0064,33.0258,32.8709,32.9193,66032.0
2023-08-15 14:30:00,34.04,34.11,33.98,33.98,74229.0,32.9483,33.0161,32.8902,32.8902,74229.0
2023-08-15 15:00:00,33.98,34.05,33.95,33.98,102091.0,32.8902,32.958,32.8612,32.8902,102091.0
2023-08-15 15:30:00,33.98,34.08,33.95,34.05,257428.0,32.8902,32.987,32.8612,32.958,257428.0
2023-08-16 09:30:00,34.05,34.17,33.89,34.05,116673.0,32.958,33.0741,32.8031,32.958,116673.0
2023-08-16 10:00:00,34.03,34.09,33.91,34.03,61591.0,32.9386,32.9967,32.8225,32.9386,61591.0
2023-08-16 10:30:00,34.03,34.06,33.9,33.99,51600.0,32.9386,32.9677,32.8128,32.8999,51600.0
2023-08-16 11:00:00,33.98,34.05,33.93,34.02,43059.0,32.8902,32.958,32.8418,32.929,43059.0
2023-08-16 11:30:00,34.02,34.07,33.89,33.89,57962.0,32.929,32.9774,32.8031,32.8031,57962.0
2023-08-16 12:00:00,33.88,33.95,33.8,33.81,34822.0,32.7934,32.8612,32.716,32.7257,34822.0
2023-08-16 12:30:00,33.81,33.94,33.81,33.86,22105.0,32.7257,32.8515,32.7257,32.7741,22105.0
2023-08-16 13:00:00,33.87,33.91,33.83,33.85,34976.0,32.7838,32.8225,32.7451,32.7644,34976.0
2023-08-16 13:30:00,33.85,33.91,33.84,33.91,34229.0,32.7644,32.8225,32.7547,32.8225,34229.0
2023-08-16 14:00:00,33.9,33.99,33.74,33.96,74722.0,32.8128,32.8999,32.6579,32.8709,74722.0
2023-08-16 14:30:00,33.96,34.0,33.71,33.75,36416.0,32.8709,32.9096,32.6289,32.6676,36416.0
2023-08-16 15:00:00,33.75,33.78,33.6,33.63,45924.0,32.6676,32.6967,32.5224,32.5515,45924.0
2023-08-16 15:30:00,33.63,33.72,33.57,33.59,145124.0,32.5515,32.6386,32.4934,32.5127,145124.0
2023-08-17 09:30:00,33.77,33.93,33.52,33.52,197546.0,32.687,32.8418,32.445,32.445,197546.0
2023-08-17 10:00:00,33.52,33.66,33.46,33.46,98742.0,32.445,32.5805,32.3869,32.3869,98742.0
2023-08-17 10:30:00,33.46,33.66,33.42,33.58,107819.0,32.3869,32.5805,32.3482,32.5031,107819.0
2023-08-17 11:00:00,33.58,33.63,33.47,33.51,59190.0,32.5031,32.5515,32.3966,32.4353,59190.0
2023-08-17 11:30:00,33.51,33.63,33.44,33.45,59304.0,32.4353,32.5515,32.3676,32.3772,59304.0
2023-08-17 12:00:00,33.45,33.5,33.42,33.49,48694.0,32.3772,32.4256,32.3482,32.416,48694.0
2023-08-17 12:30:00,33.49,33.49,33.36,33.44,38915.0,32.416,32.416,32.2901,32.3676,38915.0
2023-08-17 13:00:00,33.44,33.44,33.3,33.32,46954.0,32.3676,32.3676,32.232,32.2514,46954.0
2023-08-17 13:30:00,33.31,33.34,33.25,33.31,35831.0,32.2417,32.2708,32.1837,32.2417,35831.0
2023-08-17 14:00:00,33.29,33.29,33.23,33.27,45463.0,32.2224,32.2224,32.1643,32.203,45463.0
2023-08-17 14:30:00,33.27,33.3,33.21,33.27,88432.0,32.203,32.232,32.1449,32.203,88432.0
2023-08-17 15:00:00,33.26,33.37,33.26,33.35,143129.0,32.1933,32.2998,32.1933,32.2804,143129.0
2023-08-17 15:30:00,33.35,33.4,33.32,33.37,217896.0,32.2804,32.3288,32.2514,32.2998,217896.0
2023-08-18 09:30:00,33.41,33.41,32.98,33.24,210740.0,32.3385,32.3385,31.9223,32.174,210740.0
2023-08-18 10:00:00,33.23,33.28,33.13,33.21,70027.0,32.1643,32.2127,32.0675,32.1449,70027.0
2023-08-18 10:30:00,33.23,33.27,33.11,33.23,84920.0,32.1643,32.203,32.0481,32.1643,84920.0
2023-08-18 11:00:00,33.22,33.38,33.16,33.29,70170.0,32.1546,32.3095,32.0965,32.2224,70170.0
2023-08-18 11:30:00,33.3,33.3,33.13,33.21,59519.0,32.232,32.232,32.0675,32.1449,59519.0
2023-08-18 12:00:00,33.2,33.34,33.2,33.27,59605.0,32.1353,32.2708,32.1353,32.203,59605.0
2023-08-18 12:30:00,33.27,33.31,33.26,33.29,25845.0,32.203,32.2417,32.1933,32.2224,25845.0
2023-08-18 13:00:00,33.29,33.29,33.1,33.13,147762.0,32.2224,32.2224,32.0385,32.0675,147762.0
2023-08-18 13:30:00,33.14,33.24,33.12,33.23,32687.0,32.0772,32.174,32.0578,32.1643,32687.0
2023-08-18 14:00:00,33.23,33.23,33.17,33.21,38723.0,32.1643,32.1643,32.1062,32.1449,38723.0
2023-08-18 14:30:00,33.21,33.3,33.21,33.25,45115.0,32.1449,32.232,32.1449,32.1837,45115.0
2023-08-18 15:00:00,33.25,33.3,33.2,33.3,40018.0,32.1837,32.232,32.1353,32.232,40018.0
2023-08-18 15:30:00,33.29,33.34,33.23,33.27,208997.0,32.2224,32.2708,32.1643,32.203,208997.0
2023-08-21 09:30:00,33.54,33.56,33.19,33.29,164824.0,32.4644,32.4837,32.1256,32.2224,164824.0
2023-08-21 10:00:00,33.3,33.36,33.16,33.19,64301.0,32.232,32.2901,32.0965,32.1256,64301.0
2023-08-21 10:30:00,33.19,33.21,33.1,33.21,75479.0,32.1256,32.1449,32.0385,32.1449,75479.0
2023-08-21 11:00:00,33.21,33.31,33.13,33.22,64045.0,32.1449,32.2417,32.0675,32.1546,64045.0
2023-08-21 11:30:00,33.26,33.29,33.21,33.25,33756.0,32.1933,32.2224,32.1449,32.1837,33756.0
2023-08-21 12:00:00,33.25,33.34,33.24,33.32,48709.0,32.1837,32.2708,32.174,32.2514,48709.0
2023-08-21 12:30:00,33.31,33.48,33.23,33.48,89144.0,32.2417,32.4063,32.1643,32.4063,89144.0
2023-08-21 13:00:00,33.48,33.64,33.46,33.6,44418.0,32.4063,32.5611,32.3869,32.5224,44418.0
2023-08-21 13:30:00,33.58,33.73,33.58,33.64,49986.0,32.5031,32.6483,32.5031,32.5611,49986.0
2023-08-21 14:00:00,33.66,33.73,33.66,33.68,34472.0,32.5805,32.6483,32.5805,32.5999,34472.0
2023-08-21 14:30:00,33.67,33.76,33.66,33.67,46419.0,32.5902,32.6773,32.5805,32.5902,46419.0
2023-08-21 15:00:00,33.69,33.72,33.69,33.71,43563.0,32.6095,32.6386,32.6095,32.6289,43563.0
2023-08-21 15:30:00,33.7,33.77,33.7,33.72,137850.0,32.6192,32.687,32.6192,32.6386,137850.0
2023-08-22 09:30:00,33.99,33.99,33.46,33.48,188325.0,32.8999,32.8999,32.3869,32.4063,188325.0
2023-08-22 10:00:00,33.51,33.69,33.5,33.53,69671.0,32.4353,32.6095,32.4256,32.4547,69671.0
2023-08-22 10:30:00,33.53,33.72,33.48,33.63,49356.0,32.4547,32.6386,32.4063,32.5515,49356.0
2023-08-22 11:00:00,33.63,33.83,33.63,33.77,85333.0,32.5515,32.7451,32.5515,32.687,85333.0
2023-08-22 11:30:00,33.77,33.88,33.77,33.82,41327.0,32.687,32.7934,32.687,32.7354,41327.0
2023-08-22 12:00:00,33.82,33.87,33.72,33.76,19122.0,32.7354,32.7838,32.6386,32.6773,19122.0
2023-08-22 12:30:00,33.77,33.82,33.75,33.81,17164.0,32.687,32.7354,32.6676,32.7257,17164.0
2023-08-22 13:00:00,33.8,33.89,33.74,33.88,22440.0,32.716,32.8031,32.6579,32.7934,22440.0
2023-08-22 13:30:00,33.88,33.93,33.84,33.86,45822.0,32.7934,32.8418,32.7547,32.7741,45822.0
2023-08-22 14:00:00,33.85,33.85,33.78,33.81,38045.0,32.7644,32.7644,32.6967,32.7257,38045.0
2023-08-22 14:30:00,33.81,33.9,33.81,33.83,38205.0,32.7257,32.8128,32.7257,32.7451,38205.0
2023-08-22 15:00:00,33.82,33.92,33.82,33.87,33443.0,32.7354,32.8322,32.7354,32.7838,33443.0
2023-08-22 15:30:00,33.87,34.08,33.8,34.08,246394.0,32.7838,32.987,32.716,32.987,246394.0
2023-08-23 09:30:00,34.36,35.11,34.36,35.03,468799.0,33.2581,33.984,33.2581,33.9066,468799.0
2023-08-23 10:00:00,35.03,35.23,34.94,35.2,274309.0,33.9066,34.1002,33.8195,34.0711,274309.0
2023-08-23 10:30:00,35.19,35.19,35.0,35.12,169909.0,34.0614,34.0614,33.8775,33.9937,169909.0
2023-08-23 11:00:00,35.13,35.29,35.09,35.25,158585.0,34.0034,34.1582,33.9646,34.1195,158585.0
2023-08-23 11:30:00,35.25,35.55,35.21,35.53,161618.0,34.1195,34.4099,34.0808,34.3905,161618.0
2023-08-23 12:00:00,35.54,35.59,35.44,35.52,106980.0,34.4002,34.4486,34.3034,34.3809,106980.0
2023-08-23 12:30:00,35.5,35.56,35.49,35.56,96243.0,34.3615,34.4196,34.3518,34.4196,96243.0
2023-08-23 13:00:00,35.56,35.57,35.49,35.54,63867.0,34.4196,34.4292,34.3518,34.4002,63867.0
2023-08-23 13:30:00,35.55,35.59,35.51,35.52,61535.0,34.4099,34.4486,34.3712,34.3809,61535.0
2023-08-23 14:00:00,35.51,35.51,35.38,35.42,66653.0,34.3712,34.3712,34.2453,34.2841,66653.0
2023-08-23 14:30:00,35.43,35.43,35.26,35.37,91494.0,34.2937,34.2937,34.1292,34.2357,91494.0
2023-08-23 15:00:00,35.38,35.42,35.3,35.32,92661.0,34.2453,34.2841,34.1679,34.1873,92661.0
2023-08-23 15:30:00,35.33,35.35,35.27,35.33,297450.0,34.1969,34.2163,34.1389,34.1969,297450.0
2023-08-24 09:30:00,35.13,35.13,34.6,34.99,260317.0,34.0034,34.0034,33.4904,33.8679,260317.0
2023-08-24 10:00:00,35.0,35.49,34.98,35.44,537091.0,33.8775,34.3518,33.8582,34.3034,537091.0
2023-08-24 10:30:00,35.44,35.59,35.39,35.46,203253.0,34.3034,34.4486,34.255,34.3228,203253.0
2023-08-24 11:00:00,35.47,35.64,35.4,35.57,203846.0,34.3325,34.497,34.2647,34.4292,203846.0
2023-08-24 11:30:00,35.56,35.58,35.48,35.49,75597.0,34.4196,34.4389,34.3421,34.3518,75597.0
2023-08-24 12:00:00,35.48,35.49,35.34,35.4,57198.0,34.3421,34.3518,34.2066,34.2647,57198.0
2023-08-24 12:30:00,35.4,35.4,35.19,35.25,68523.0,34.2647,34.2647,34.0614,34.1195,68523.0
2023-08-24 13:00:00,35.25,35.26,35.16,35.16,69615.0,34.1195,34.1292,34.0324,34.0324,69615.0
2023-08-24 13:30:00,35.16,35.17,34.99,35.04,69370.0,34.0324,34.0421,33.8679,33.9162,69370.0
2023-08-24 14:00:00,35.04,35.11,35.03,35.09,62030.0,33.9162,33.984,33.9066,33.9646,62030.0
2023-08-24 14:30:00,35.09,35.12,35.03,35.08,43646.0,33.9646,33.9937,33.9066,33.955,43646.0
2023-08-24 15:00:00,35.07,35.12,35.05,35.11,49998.0,33.9453,33.9937,33.9259,33.984,49998.0
2023-08-24 15:30:00,35.11,35.16,35.06,35.11,108908.0,33.984,34.0324,33.9356,33.984,108908.0
2023-08-25 09:30:00,35.0,35.18,34.82,34.95,150573.0,33.8775,34.0518,33.7033,33.8291,150573.0
2023-08-25 10:00:00,34.93,35.32,34.68,34.69,273693.0,33.8098,34.1873,33.5678,33.5775,273693.0
2023-08-25 10:30:00,34.68,34.71,34.18,34.23,147818.0,33.5678,33.5968,33.0838,33.1322,147818.0
2023-08-25 11:00:00,34.24,34.54,34.24,34.46,133940.0,33.1419,33.4323,33.1419,33.3548,133940.0
2023-08-25 11:30:00,34.46,34.58,34.37,34.39,75378.0,33.3548,33.471,33.2677,33.2871,75378.0
2023-08-25 12:00:00,34.38,34.52,34.38,34.52,33229.0,33.2774,33.4129,33.2774,33.4129,33229.0
2023-08-25 12:30:00,34.48,34.54,34.46,34.51,27637.0,33.3742,33.4323,33.3548,33.4032,27637.0
2023-08-25 13:00:00,34.49,34.61,34.48,34.55,32055.0,33.3839,33.5,33.3742,33.442,32055.0
2023-08-25 13:30:00,34.56,34.56,34.44,34.47,50531.0,33.4516,33.4516,33.3355,33.3645,50531.0
2023-08-25 14:00:00,34.48,34.7,34.48,34.7,45530.0,33.3742,33.5872,33.3742,33.5872,45530.0
2023-08-25 14:30:00,34.71,34.71,34.61,34.65,44148.0,33.5968,33.5968,33.5,33.5388,44148.0
2023-08-25 15:00:00,34.65,34.76,34.62,34.75,57135.0,33.5388,33.6452,33.5097,33.6355,57135.0
2023-08-25 15:30:00,34.75,34.76,34.63,34.69,130753.0,33.6355,33.6452,33.5194,33.5775,130753.0
2023-08-28 09:30:00,34.72,35.27,34.68,35.26,101161.0,33.6065,34.1389,33.5678,34.1292,101161.0
2023-08-28 10:00:00,35.29,35.33,35.11,35.31,61103.0,34.1582,34.1969,33.984,34.1776,61103.0
2023-08-28 10:30:00,35.28,35.39,35.25,35.39,90561.0,34.1485,34.255,34.1195,34.255,90561.0
2023-08-28 11:00:00,35.4,35.51,35.31,35.41,69646.0,34.2647,34.3712,34.1776,34.2744,69646.0
2023-08-28 11:30:00,35.42,35.76,35.41,35.74,142730.0,34.2841,34.6132,34.2744,34.5938,142730.0
2023-08-28 12:00:00,35.75,35.84,35.67,35.72,70284.0,34.6035,34.6906,34.526,34.5744,70284.0
2023-08-28 12:30:00,35.71,35.79,35.63,35.74,84221.0,34.5648,34.6422,34.4873,34.5938,84221.0
2023-08-28 13:00:00,35.74,35.74,35.6,35.66,86631.0,34.5938,34.5938,34.4583,34.5164,86631.0
2023-08-28 13:30:00,35.67,35.73,35.6,35.61,131855.0,34.526,34.5841,34.4583,34.468,131855.0
2023-08-28 14:00:00,35.61,35.7,35.59,35.68,59184.0,34.468,34.5551,34.4486,34.5357,59184.0
2023-08-28 14:30:00,35.68,35.7,35.66,35.68,87243.0,34.5357,34.5551,34.5164,34.5357,87243.0
2023-08-28 15:00:00,35.68,35.71,35.59,35.62,119058.0,34.5357,34.5648,34.4486,34.4776,119058.0
2023-08-28 15:30:00,35.62,35.72,35.62,35.66,182127.0,34.4776,34.5744,34.4776,34.5164,182127.0
2023-08-29 09:30:00,35.56,35.69,35.36,35.61,140505.0,34.4196,34.5454,34.226,34.468,140505.0
2023-08-29 10:00:00,35.63,36.31,35.63,36.25,275385.0,34.4873,35.1455,34.4873,35.0874,275385.0
2023-08-29 10:30:00,36.24,36.26,35.99,36.11,66893.0,35.0778,35.0971,34.8358,34.9519,66893.0
2023-08-29 11:00:00,36.12,36.2,36.04,36.17,62008.0,34.9616,35.039,34.8842,35.01,62008.0
2023-08-29 11:30:00,36.16,36.25,36.11,36.22,67760.0,35.0003,35.0874,34.9519,35.0584,67760.0
2023-08-29 12:00:00,36.23,36.33,36.11,36.13,68276.0,35.0681,35.1649,34.9519,34.9713,68276.0
2023-08-29 12:30:00,36.14,36.16,36.07,36.13,37464.0,34.981,35.0003,34.9132,34.9713,37464.0
2023-08-29 13:00:00,36.12,36.22,36.09,36.15,46889.0,34.9616,35.0584,34.9326,34.9906,46889.0
2023-08-29 13:30:00,36.14,36.22,36.14,36.19,43532.0,34.981,35.0584,34.981,35.0294,43532.0
2023-08-29 14:00:00,36.2,36.22,36.17,36.18,32791.0,35.039,35.0584,35.01,35.0197,32791.0
2023-08-29 14:30:00,36.18,36.28,36.16,36.28,59475.0,35.0197,35.1165,35.0003,35.1165,59475.0
2023-08-29 15:00:00,36.28,36.34,36.24,36.34,62300.0,35.1165,35.1746,35.0778,35.1746,62300.0
2023-08-29 15:30:00,36.34,36.47,36.31,36.47,391041.0,35.1746,35.3004,35.1455,35.3004,391041.0
2023-08-30 09:30:00,36.76,37.08,36.74,36.81,169134.0,35.5811,35.8908,35.5617,35.6295,169134.0
2023-08-30 10:00:00,36.81,36.86,36.63,36.73,79196.0,35.6295,35.6779,35.4553,35.552,79196.0
2023-08-30 10:30:00,36.72,36.81,36.68,36.76,45286.0,35.5424,35.6295,35.5037,35.5811,45286.0
2023-08-30 11:00:00,36.75,36.78,36.48,36.49,74361.0,35.5714,35.6004,35.3101,35.3197,74361.0
2023-08-30 11:30:00,36.49,36.54,36.42,36.53,74642.0,35.3197,35.3681,35.252,35.3585,74642.0
2023-08-30 12:00:00,36.52,36.52,36.23,36.34,79541.0,35.3488,35.3488,35.0681,35.1746,79541.0
2023-08-30 12:30:00,36.32,36.41,36.25,36.41,32176.0,35.1552,35.2423,35.0874,35.2423,32176.0
2023-08-30 13:00:00,36.41,36.44,36.28,36.36,20812.0,35.2423,35.2713,35.1165,35.1939,20812.0
2023-08-30 13:30:00,36.37,36.41,36.29,36.32,17683.0,35.2036,35.2423,35.1262,35.1552,17683.0
2023-08-30 14:00:00,36.32,36.34,36.23,36.27,37942.0,35.1552,35.1746,35.0681,35.1068,37942.0
2023-08-30 14:30:00,36.28,36.39,36.28,36.39,38546.0,35.1165,35.223,35.1165,35.223,38546.0
2023-08-30 15:00:00,36.39,36.39,36.26,36.27,43177.0,35.223,35.223,35.0971,35.1068,43177.0
2023-08-30 15:30:00,36.26,36.37,36.19,36.36,65334.0,35.0971,35.2036,35.0294,35.1939,65334.0
2023-08-31 09:30:00,36.41,36.49,36.26,36.39,151749.0,35.2423,35.3197,35.0971,35.223,151749.0
2023-08-31 10:00:00,36.39,36.42,36.11,36.19,82656.0,35.223,35.252,34.9519,35.0294,82656.0
2023-08-31 10:30:00,36.19,36.19,36.03,36.07,90374.0,35.0294,35.0294,34.8745,34.9132,90374.0
2023-08-31 11:00:00,36.08,36.15,35.95,35.98,43090.0,34.9229,34.9906,34.7971,34.8261,43090.0
2023-08-31 11:30:00,35.97,35.97,35.72,35.88,102635.0,34.8164,34.8164,34.5744,34.7293,102635.0
2023-08-31 12:00:00,35.89,36.0,35.86,35.97,29235.0,34.739,34.8455,34.7099,34.8164,29235.0
2023-08-31 12:30:00,35.99,36.01,35.86,35.95,30751.0,34.8358,34.8551,34.7099,34.7971,30751.0
2023-08-31 13:00:00,35.96,36.01,35.91,35.93,37111.0,34.8067,34.8551,34.7583,34.7777,37111.0
2023-08-31 13:30:00,35.94,35.97,35.91,35.96,41419.0,34.7874,34.8164,34.7583,34.8067,41419.0
2023-08-31 14:00:00,35.97,36.09,35.95,36.06,60863.0,34.8164,34.9326,34.7971,34.9035,60863.0
2023-08-31 14:30:00,36.06,36.08,35.93,35.95,67060.0,34.9035,34.9229,34.7777,34.7971,67060.0
2023-08-31 15:00:00,35.96,36.02,35.94,36.01,43311.0,34.8067,34.8648,34.7874,34.8551,43311.0
2023-08-31 15:30:00,36.03,36.06,35.99,35.99,149840.0,34.8745,34.9035,34.8358,34.8358,149840.0
2023-09-01 09:30:00,36.56,36.8,36.08,36.27,447825.0,35.3875,35.6198,34.9229,35.1068,447825.0
2023-09-01 10:00:00,36.25,36.31,35.94,36.02,142401.0,35.0874,35.1455,34.7874,34.8648,142401.0
2023-09-01 10:30:00,36.01,36.08,35.87,36.02,169139.0,34.8551,34.9229,34.7196,34.8648,169139.0
2023-09-01 11:00:00,36.02,36.1,35.93,35.97,70219.0,34.8648,34.9423,34.7777,34.8164,70219.0
2023-09-01 11:30:00,35.98,36.03,35.94,35.99,83290.0,34.8261,34.8745,34.7874,34.8358,83290.0
2023-09-01 12:00:00,35.97,36.06,35.92,36.03,66739.0,34.8164,34.9035,34.768,34.8745,66739.0
2023-09-01 12:30:00,36.02,36.02,35.78,35.78,48927.0,34.8648,34.8648,34.6325,34.6325,48927.0
2023-09-01 13:00:00,35.79,35.79,35.63,35.77,52258.0,34.6422,34.6422,34.4873,34.6228,52258.0
2023-09-01 13:30:00,35.76,35.81,35.73,35.74,28996.0,34.6132,34.6616,34.5841,34.5938,28996.0
2023-09-01 14:00:00,35.74,35.77,35.68,35.68,26740.0,34.5938,34.6228,34.5357,34.5357,26740.0
2023-09-01 14:30:00,35.68,35.7,35.65,35.67,37529.0,34.5357,34.5551,34.5067,34.526,37529.0
2023-09-01 15:00:00,35.69,35.69,35.62,35.65,62079.0,34.5454,34.5454,34.4776,34.5067,62079.0
2023-09-01 15:30:00,35.65,35.66,35.55,35.59,136550.0,34.5067,34.5164,34.4099,34.4486,136550.0
2023-09-05 09:30:00,35.15,35.35,34.84,34.92,188824.0,34.0227,34.2163,33.7227,33.8001,188824.0
2023-09-05 10:00:00,34.91,34.94,34.62,34.64,188318.0,33.7904,33.8195,33.5097,33.5291,188318.0
2023-09-05 10:30:00,34.64,34.68,34.38,34.51,111990.0,33.5291,33.5678,33.2774,33.4032,111990.0
2023-09-05 11:00:00,34.5,34.59,34.37,34.39,84750.0,33.3936,33.4807,33.2677,33.2871,84750.0
2023-09-05 11:30:00,34.39,34.57,34.37,34.52,76243.0,33.2871,33.4613,33.2677,33.4129,76243.0
2023-09-05 12:00:00,34.52,34.65,34.52,34.58,72623.0,33.4129,33.5388,33.4129,33.471,72623.0
2023-09-05 12:30:00,34.57,34.62,34.51,34.51,85951.0,33.4613,33.5097,33.4032,33.4032,85951.0
2023-09-05 13:00:00,34.51,34.52,34.41,34.47,48254.0,33.4032,33.4129,33.3065,33.3645,48254.0
2023-09-05 13:30:00,34.47,34.52,34.47,34.49,46144.0,33.3645,33.4129,33.3645,33.3839,46144.0
2023-09-05 14:00:00,34.5,34.61,34.5,34.54,74897.0,33.3936,33.5,33.3936,33.4323,74897.0
2023-09-05 14:30:00,34.54,34.55,34.48,34.52,77559.0,33.4323,33.442,33.3742,33.4129,77559.0
2023-09-05 15:00:00,34.52,34.55,34.48,34.53,65339.0,33.4129,33.442,33.3742,33.4226,65339.0
2023-09-05 15:30:00,34.52,34.53,34.42,34.5,321981.0,33.4129,33.4226,33.3161,33.3936,321981.0
2023-09-06 09:30:00,34.32,34.8,34.19,34.69,188396.0,33.2193,33.6839,33.0935,33.5775,188396.0
2023-09-06 10:00:00,34.69,34.75,34.41,34.44,178354.0,33.5775,33.6355,33.3065,33.3355,178354.0
2023-09-06 10:30:00,34.42,34.5,34.25,34.38,173164.0,33.3161,33.3936,33.1516,33.2774,173164.0
2023-09-06 11:00:00,34.37,34.39,34.24,34.33,57056.0,33.2677,33.2871,33.1419,33.229,57056.0
2023-09-06 11:30:00,34.32,34.32,34.23,34.24,47120.0,33.2193,33.2193,33.1322,33.1419,47120.0
2023-09-06 12:00:00,34.24,34.28,34.16,34.27,33036.0,33.1419,33.1806,33.0645,33.1709,33036.0
2023-09-06 12:30:00,34.28,34.33,34.2,34.33,31212.0,33.1806,33.229,33.1032,33.229,31212.0
2023-09-06 13:00:00,34.34,34.38,34.31,34.33,25211.0,33.2387,33.2774,33.2097,33.229,25211.0
2023-09-06 13:30:00,34.33,34.33,34.26,34.29,23566.0,33.229,33.229,33.1613,33.1903,23566.0
2023-09-06 14:00:00,34.29,34.33,34.19,34.22,27041.0,33.1903,33.229,33.0935,33.1225,27041.0
2023-09-06 14:30:00,34.22,34.29,34.19,34.26,54662.0,33.1225,33.1903,33.0935,33.1613,54662.0
2023-09-06 15:00:00,34.26,34.3,34.24,34.28,46173.0,33.1613,33.2,33.1419,33.1806,46173.0
2023-09-06 15:30:00,34.28,34.28,34.22,34.26,152653.0,33.1806,33.1806,33.1225,33.1613,152653.0
2023-09-07 09:30:00,34.23,34.23,33.87,34.02,252651.0,33.1322,33.1322,32.7838,32.929,252651.0
2023-09-07 10:00:00,34.05,34.06,33.91,33.94,69678.0,32.958,32.9677,32.8225,32.8515,69678.0
2023-09-07 10:30:00,33.93,34.15,33.9,33.99,58293.0,32.8418,33.0548,32.8128,32.8999,58293.0
2023-09-07 11:00:00,34.0,34.08,33.96,34.02,43582.0,32.9096,32.987,32.8709,32.929,43582.0
2023-09-07 11:30:00,34.03,34.14,34.03,34.12,31415.0,32.9386,33.0451,32.9386,33.0258,31415.0
2023-09-07 12:00:00,34.11,34.11,34.06,34.09,19799.0,33.0161,33.0161,32.9677,32.9967,19799.0
2023-09-07 12:30:00,34.08,34.08,33.98,33.98,24579.0,32.987,32.987,32.8902,32.8902,24579.0
2023-09-07 13:00:00,33.98,34.0,33.9,34.0,28021.0,32.8902,32.9096,32.8128,32.9096,28021.0
2023-09-07 13:30:00,34.01,34.04,34.0,34.01,15377.0,32.9193,32.9483,32.9096,32.9193,15377.0
2023-09-07 14:00:00,34.0,34.03,33.94,34.02,17987.0,32.9096,32.9386,32.8515,32.929,17987.0
2023-09-07 14:30:00,34.01,34.08,34.01,34.07,17113.0,32.9193,32.987,32.9193,32.9774,17113.0
2023-09-07 15:00:00,34.07,34.09,34.05,34.09,23264.0,32.9774,32.9967,32.958,32.9967,23264.0
2023-09-07 15:30:00,34.08,34.09,34.0,34.02,149987.0,32.987,32.9967,32.9096,32.929,149987.0
2023-09-08 09:30:00,34.12,34.45,34.01,34.45,116148.0,33.0258,33.3452,32.9193,33.3452,116148.0
2023-09-08 10:00:00,34.46,34.72,34.42,34.54,126982.0,33.3548,33.6065,33.3161,33.4323,126982.0
2023-09-08 10:30:00,34.53,34.55,34.35,34.35,58645.0,33.4226,33.442,33.2484,33.2484,58645.0
2023-09-08 11:00:00,34.35,34.43,34.32,34.35,46946.0,33.2484,33.3258,33.2193,33.2484,46946.0
2023-09-08 11:30:00,34.36,34.36,34.16,34.17,57807.0,33.2581,33.2581,33.0645,33.0741,57807.0
2023-09-08 12:00:00,34.17,34.17,34.03,34.03,31706.0,33.0741,33.0741,32.9386,32.9386,31706.0
2023-09-08 12:30:00,34.02,34.05,33.96,34.05,31791.0,32.929,32.958,32.8709,32.958,31791.0
2023-09-08 13:00:00,34.04,34.1,34.02,34.08,16043.0,32.9483,33.0064,32.929,32.987,16043.0
2023-09-08 13:30:00,34.08,34.1,34.06,34.1,15682.0,32.987,33.0064,32.9677,33.0064,15682.0
2023-09-08 14:00:00,34.11,34.12,34.04,34.08,21643.0,33.0161,33.0258,32.9483,32.987,21643.0
2023-09-08 14:30:00,34.06,34.08,34.01,34.01,32696.0,32.9677,32.987,32.9193,32.9193,32696.0
2023-09-08 15:00:00,34.01,34.02,33.97,33.99,24223.0,32.9193,32.929,32.8806,32.8999,24223.0
2023-09-08 15:30:00,33.99,34.07,33.97,34.03,110532.0,32.8999,32.9774,32.8806,32.9386,110532.0
2023-09-11 09:30:00,34.39,34.83,34.39,34.49,246193.0,33.2871,33.713,33.2871,33.3839,246193.0
2023-09-11 10:00:00,34.48,34.65,34.42,34.55,78324.0,33.3742,33.5388,33.3161,33.442,78324.0
2023-09-11 10:30:00,34.54,34.54,34.34,34.37,57619.0,33.4323,33.4323,33.2387,33.2677,57619.0
2023-09-11 11:00:00,34.36,34.38,34.26,34.31,58374.0,33.2581,33.2774,33.1613,33.2097,58374.0
2023-09-11 11:30:00,34.31,34.34,34.27,34.31,29139.0,33.2097,33.2387,33.1709,33.2097,29139.0
2023-09-11 12:00:00,34.32,34.46,34.32,34.46,25252.0,33.2193,33.3548,33.2193,33.3548,25252.0
2023-09-11 12:30:00,34.45,34.45,34.36,34.41,32897.0,33.3452,33.3452,33.2581,33.3065,32897.0
2023-09-11 13:00:00,34.4,34.43,34.37,34.41,51924.0,33.2968,33.3258,33.2677,33.3065,51924.0
2023-09-11 13:30:00,34.41,34.43,34.29,34.31,25854.0,33.3065,33.3258,33.1903,33.2097,25854.0
2023-09-11 14:00:00,34.3,34.32,34.26,34.28,32389.0,33.2,33.2193,33.1613,33.1806,32389.0
2023-09-11 14:30:00,34.29,34.3,34.17,34.19,58820.0,33.1903,33.2,33.0741,33.0935,58820.0
2023-09-11 15:00:00,34.2,34.27,34.19,34.27,37488.0,33.1032,33.1709,33.0935,33.1709,37488.0
2023-09-11 15:30:00,34.28,34.38,34.27,34.37,112033.0,33.1806,33.2774,33.1709,33.2677,112033.0
2023-09-12 09:30:00,33.96,34.84,33.94,34.63,228126.0,32.8709,33.7227,32.8515,33.5194,228126.0
2023-09-12 10:00:00,34.65,34.69,34.49,34.63,50355.0,33.5388,33.5775,33.3839,33.5194,50355.0
2023-09-12 10:30:00,34.64,34.79,34.61,34.66,69712.0,33.5291,33.6743,33.5,33.5484,69712.0
2023-09-12 11:00:00,34.67,34.79,34.67,34.74,45664.0,33.5581,33.6743,33.5581,33.6259,45664.0
2023-09-12 11:30:00,34.74,34.78,34.71,34.76,24906.0,33.6259,33.6646,33.5968,33.6452,24906.0
2023-09-12 12:00:00,34.77,34.84,34.75,34.75,33323.0,33.6549,33.7227,33.6355,33.6355,33323.0
2023-09-12 12:30:00,34.76,34.77,34.6,34.62,26519.0,33.6452,33.6549,33.4904,33.5097,26519.0
2023-09-12 13:00:00,34.62,34.66,34.54,34.54,42623.0,33.5097,33.5484,33.4323,33.4323,42623.0
2023-09-12 13:30:00,34.54,34.56,34.48,34.48,19309.0,33.4323,33.4516,33.3742,33.3742,19309.0
2023-09-12 14:00:00,34.48,34.53,34.47,34.53,33675.0,33.3742,33.4226,33.3645,33.4226,33675.0
2023-09-12 14:30:00,34.53,34.55,34.51,34.52,14789.0,33.4226,33.442,33.4032,33.4129,14789.0
2023-09-12 15:00:00,34.52,34.53,34.45,34.46,15108.0,33.4129,33.4226,33.3452,33.3548,15108.0
2023-09-12 15:30:00,34.47,34.51,34.4,34.43,91531.0,33.3645,33.4032,33.2968,33.3258,91531.0
2023-09-13 09:30:00,34.41,34.69,34.39,34.57,114606.0,33.3065,33.5775,33.2871,33.4613,114606.0
2023-09-13 10:00:00,34.57,34.57,34.34,34.42,87635.0,33.4613,33.4613,33.2387,33.3161,87635.0
2023-09-13 10:30:00,34.41,34.51,34.32,34.44,60879.0,33.3065,33.4032,33.2193,33.3355,60879.0
2023-09-13 11:00:00,34.43,34.47,34.36,34.41,29270.0,33.3258,33.3645,33.2581,33.3065,29270.0
2023-09-13 11:30:00,34.41,34.41,34.27,34.33,31818.0,33.3065,33.3065,33.1709,33.229,31818.0
2023-09-13 12:00:00,34.31,34.32,34.23,34.32,30897.0,33.2097,33.2193,33.1322,33.2193,30897.0
2023-09-13 12:30:00,34.33,34.33,34.19,34.2,29328.0,33.229,33.229,33.0935,33.1032,29328.0
2023-09-13 13:00:00,34.21,34.27,34.16,34.27,28805.0,33.1129,33.1709,33.0645,33.1709,28805.0
2023-09-13 13:30:00,34.27,34.32,34.23,34.27,18995.0,33.1709,33.2193,33.1322,33.1709,18995.0
2023-09-13 14:00:00,34.27,34.34,34.24,34.33,22511.0,33.1709,33.2387,33.1419,33.229,22511.0
2023-09-13 14:30:00,34.32,34.33,34.26,34.3,27223.0,33.2193,33.229,33.1613,33.2,27223.0
2023-09-13 15:00:00,34.3,34.3,34.23,34.26,32111.0,33.2,33.2,33.1322,33.1613,32111.0
2023-09-13 15:30:00,34.26,34.3,34.23,34.29,99033.0,33.1613,33.2,33.1322,33.1903,99033.0
2023-09-14 09:30:00,34.37,35.18,34.33,34.78,279013.0,33.2677,34.0518,33.229,33.6646,279013.0
2023-09-14 10:00:00,34.78,34.82,34.52,34.82,68573.0,33.6646,33.7033,33.4129,33.7033,68573.0
2023-09-14 10:30:00,34.83,35.13,34.79,35.09,107328.0,33.713,34.0034,33.6743,33.9646,107328.0
2023-09-14 11:00:00,35.09,35.19,34.97,34.99,120127.0,33.9646,34.0614,33.8485,33.8679,120127.0
2023-09-14 11:30:00,35.01,35.05,34.9,34.99,42469.0,33.8872,33.9259,33.7807,33.8679,42469.0
2023-09-14 12:00:00,34.99,35.13,34.99,35.13,42665.0,33.8679,34.0034,33.8679,34.0034,42665.0
2023-09-14 12:30:00,35.13,35.22,35.1,35.17,31145.0,34.0034,34.0905,33.9743,34.0421,31145.0
2023-09-14 13:00:00,35.18,35.27,35.13,35.27,33292.0,34.0518,34.1389,34.0034,34.1389,33292.0
2023-09-14 13:30:00,35.27,35.27,35.15,35.18,41422.0,34.1389,34.1389,34.0227,34.0518,41422.0
2023-09-14 14:00:00,35.17,35.19,35.09,35.11,30496.0,34.0421,34.0614,33.9646,33.984,30496.0
2023-09-14 14:30:00,35.1,35.13,35.02,35.02,36078.0,33.9743,34.0034,33.8969,33.8969,36078.0
2023-09-14 15:00:00,35.02,35.06,35.01,35.01,41258.0,33.8969,33.9356,33.8872,33.8872,41258.0
2023-09-14 15:30:00,35.0,35.0,34.9,34.91,128572.0,33.8775,33.8775,33.7807,33.7904,128572.0
2023-09-15 09:30:00,35.38,35.99,35.38,35.82,233208.0,34.2453,34.8358,34.2453,34.6712,233208.0
2023-09-15 10:00:00,35.83,36.07,35.83,35.94,181363.0,34.6809,34.9132,34.6809,34.7874,181363.0
2023-09-15 10:30:00,35.94,36.13,35.88,36.01,148218.0,34.7874,34.9713,34.7293,34.8551,148218.0
2023-09-15 11:00:00,36.01,36.02,35.88,35.98,59570.0,34.8551,34.8648,34.7293,34.8261,59570.0
2023-09-15 11:30:00,35.98,35.98,35.77,35.9,101398.0,34.8261,34.8261,34.6228,34.7487,101398.0
2023-09-15 12:00:00,35.9,35.99,35.9,35.9,50594.0,34.7487,34.8358,34.7487,34.7487,50594.0
2023-09-15 12:30:00,35.91,35.93,35.78,35.81,58344.0,34.7583,34.7777,34.6325,34.6616,58344.0
2023-09-15 13:00:00,35.81,35.85,35.73,35.78,48009.0,34.6616,34.7003,34.5841,34.6325,48009.0
2023-09-15 13:30:00,35.78,35.84,35.73,35.84,39521.0,34.6325,34.6906,34.5841,34.6906,39521.0
2023-09-15 14:00:00,35.85,35.87,35.81,35.85,45792.0,34.7003,34.7196,34.6616,34.7003,45792.0
2023-09-15 14:30:00,35.86,35.9,35.82,35.88,60557.0,34.7099,34.7487,34.6712,34.7293,60557.0
2023-09-15 15:00:00,35.89,35.91,35.85,35.88,66286.0,34.739,34.7583,34.7003,34.7293,66286.0
2023-09-15 15:30:00,35.88,35.88,35.72,35.78,256446.0,34.7293,34.7293,34.5744,34.6325,256446.0
2023-09-18 09:30:00,35.7,35.71,35.26,35.32,242365.0,34.5551,34.5648,34.1292,34.1873,242365.0
2023-09-18 10:00:00,35.34,35.56,35.23,35.41,87409.0,34.2066,34.4196,34.1002,34.2744,87409.0
2023-09-18 10:30:00,35.42,35.51,35.37,35.47,80392.0,34.2841,34.3712,34.2357,34.3325,80392.0
2023-09-18 11:00:00,35.46,35.6,35.43,35.6,51615.0,34.3228,34.4583,34.2937,34.4583,51615.0
2023-09-18 11:30:00,35.61,35.68,35.53,35.67,40939.0,34.468,34.5357,34.3905,34.526,40939.0
2023-09-18 12:00:00,35.68,35.74,35.67,35.72,52996.0,34.5357,34.5938,34.526,34.5744,52996.0
2023-09-18 12:30:00,35.72,35.76,35.68,35.69,31404.0,34.5744,34.6132,34.5357,34.5454,31404.0
2023-09-18 13:00:00,35.7,35.79,35.67,35.75,34975.0,34.5551,34.6422,34.526,34.6035,34975.0
2023-09-18 13:30:00,35.74,35.86,35.74,35.77,52849.0,34.5938,34.7099,34.5938,34.6228,52849.0
2023-09-18 14:00:00,35.76,35.76,35.7,35.71,22604.0,34.6132,34.6132,34.5551,34.5648,22604.0
2023-09-18 14:30:00,35.71,35.72,35.66,35.66,30446.0,34.5648,34.5744,34.5164,34.5164,30446.0
2023-09-18 15:00:00,35.66,35.69,35.59,35.6,34994.0,34.5164,34.5454,34.4486,34.4583,34994.0
2023-09-18 15:30:00,35.59,35.73,35.58,35.72,93742.0,34.4486,34.5841,34.4389,34.5744,93742.0
2023-09-19 09:30:00,35.8,35.8,35.49,35.51,126988.0,34.6519,34.6519,34.3518,34.3712,126988.0
2023-09-19 10:00:00,35.5,35.52,35.07,35.16,156714.0,34.3615,34.3809,33.9453,34.0324,156714.0
2023-09-19 10:30:00,35.17,35.33,35.15,35.24,50772.0,34.0421,34.1969,34.0227,34.1098,50772.0
2023-09-19 11:00:00,35.22,35.27,35.18,35.18,40330.0,34.0905,34.1389,34.0518,34.0518,40330.0
2023-09-19 11:30:00,35.16,35.16,34.99,35.02,68905.0,34.0324,34.0324,33.8679,33.8969,68905.0
2023-09-19 12:00:00,35.02,35.1,34.98,35.05,51152.0,33.8969,33.9743,33.8582,33.9259,51152.0
2023-09-19 12:30:00,35.03,35.03,34.95,35.03,42226.0,33.9066,33.9066,33.8291,33.9066,42226.0
2023-09-19 13:00:00,35.02,35.03,34.97,35.0,37873.0,33.8969,33.9066,33.8485,33.8775,37873.0
2023-09-19 13:30:00,35.01,35.09,35.01,35.01,45114.0,33.8872,33.9646,33.8872,33.8872,45114.0
2023-09-19 14:00:00,34.99,35.0,34.93,34.95,39189.0,33.8679,33.8775,33.8098,33.8291,39189.0
2023-09-19 14:30:00,34.96,35.1,34.96,35.05,40804.0,33.8388,33.9743,33.8388,33.9259,40804.0
2023-09-19 15:00:00,35.04,35.04,34.99,35.01,24588.0,33.9162,33.9162,33.8679,33.8872,24588.0
2023-09-19 15:30:00,35.02,35.08,35.0,35.06,199118.0,33.8969,33.955,33.8775,33.9356,199118.0
2023-09-20 09:30:00,35.18,35.7,35.15,35.53,183835.0,34.0518,34.5551,34.0227,34.3905,183835.0
2023-09-20 10:00:00,35.53,35.67,35.52,35.66,54895.0,34.3905,34.526,34.3809,34.5164,54895.0
2023-09-20 10:30:00,35.64,35.75,35.59,35.7,65053.0,34.497,34.6035,34.4486,34.5551,65053.0
2023-09-20 11:00:00,35.7,35.92,35.7,35.78,81088.0,34.5551,34.768,34.5551,34.6325,81088.0
2023-09-20 11:30:00,35.76,35.78,35.68,35.69,73827.0,34.6132,34.6325,34.5357,34.5454,73827.0
2023-09-20 12:00:00,35.71,35.91,35.71,35.91,37972.0,34.5648,34.7583,34.5648,34.7583,37972.0
2023-09-20 12:30:00,35.91,35.91,35.84,35.86,44900.0,34.7583,34.7583,34.6906,34.7099,44900.0
2023-09-20 13:00:00,35.85,35.85,35.73,35.76,43847.0,34.7003,34.7003,34.5841,34.6132,43847.0
2023-09-20 13:30:00,35.75,35.87,35.75,35.85,30745.0,34.6035,34.7196,34.6035,34.7003,30745.0
2023-09-20 14:00:00,35.83,35.83,35.42,35.55,214337.0,34.6809,34.6809,34.2841,34.4099,214337.0
2023-09-20 14:30:00,35.57,35.78,35.49,35.52,129024.0,34.4292,34.6325,34.3518,34.3809,129024.0
2023-09-20 15:00:00,35.5,35.54,35.34,35.39,118076.0,34.3615,34.4002,34.2066,34.255,118076.0
2023-09-20 15:30:00,35.4,35.4,35.22,35.23,215657.0,34.2647,34.2647,34.0905,34.1002,215657.0
2023-09-21 09:30:00,34.49,34.49,34.12,34.3,243652.0,33.3839,33.3839,33.0258,33.2,243652.0
2023-09-21 10:00:00,34.31,34.63,34.23,34.58,145673.0,33.2097,33.5194,33.1322,33.471,145673.0
2023-09-21 10:30:00,34.59,34.77,34.41,34.5,113931.0,33.4807,33.6549,33.3065,33.3936,113931.0
2023-09-21 11:00:00,34.51,34.53,34.36,34.39,85161.0,33.4032,33.4226,33.2581,33.2871,85161.0
2023-09-21 11:30:00,34.38,34.43,34.27,34.29,50011.0,33.2774,33.3258,33.1709,33.1903,50011.0
2023-09-21 12:00:00,34.29,34.31,34.23,34.28,50907.0,33.1903,33.2097,33.1322,33.1806,50907.0
2023-09-21 12:30:00,34.28,34.46,34.27,34.41,54044.0,33.1806,33.3548,33.1709,33.3065,54044.0
2023-09-21 13:00:00,34.4,34.52,34.39,34.5,47610.0,33.2968,33.4129,33.2871,33.3936,47610.0
2023-09-21 13:30:00,34.5,34.55,34.46,34.5,55903.0,33.3936,33.442,33.3548,33.3936,55903.0
2023-09-21 14:00:00,34.52,34.52,34.42,34.45,49670.0,33.4129,33.4129,33.3161,33.3452,49670.0
2023-09-21 14:30:00,34.45,34.45,34.36,34.37,52552.0,33.3452,33.3452,33.2581,33.2677,52552.0
2023-09-21 15:00:00,34.37,34.41,34.28,34.29,77000.0,33.2677,33.3065,33.1806,33.1903,77000.0
2023-09-21 15:30:00,34.3,34.35,34.22,34.24,342310.0,33.2,33.2484,33.1225,33.1419,342310.0
2023-09-22 09:30:00,34.65,34.9,34.57,34.57,149428.0,33.5388,33.7807,33.4613,33.4613,149428.0
2023-09-22 10:00:00,34.59,34.84,34.59,34.72,59691.0,33.4807,33.7227,33.4807,33.6065,59691.0
2023-09-22 10:30:00,34.7,34.75,34.58,34.61,43665.0,33.5872,33.6355,33.471,33.5,43665.0
2023-09-22 11:00:00,34.62,34.62,34.43,34.46,46226.0,33.5097,33.5097,33.3258,33.3548,46226.0
2023-09-22 11:30:00,34.46,34.48,34.37,34.4,43400.0,33.3548,33.3742,33.2677,33.2968,43400.0
2023-09-22 12:00:00,34.4,34.43,34.36,34.36,20168.0,33.2968,33.3258,33.2581,33.2581,20168.0
2023-09-22 12:30:00,34.35,34.39,34.29,34.36,26028.0,33.2484,33.2871,33.1903,33.2581,26028.0
2023-09-22 13:00:00,34.35,34.41,34.34,34.35,23890.0,33.2484,33.3065,33.2387,33.2484,23890.0
2023-09-22 13:30:00,34.35,34.35,34.21,34.21,28815.0,33.2484,33.2484,33.1129,33.1129,28815.0
2023-09-22 14:00:00,34.22,34.26,34.18,34.23,20375.0,33.1225,33.1613,33.0838,33.1322,20375.0
2023-09-22 14:30:00,34.22,34.22,34.15,34.21,21239.0,33.1225,33.1225,33.0548,33.1129,21239.0
2023-09-22 15:00:00,34.2,34.28,34.2,34.26,20348.0,33.1032,33.1806,33.1032,33.1613,20348.0
2023-09-22 15:30:00,34.28,34.28,34.13,34.17,92702.0,33.1806,33.1806,33.0354,33.0741,92702.0
2023-09-25 09:30:00,34.08,34.1,33.74,33.95,172142.0,32.987,33.0064,32.6579,32.8612,172142.0
2023-09-25 10:00:00,33.94,33.96,33.42,33.43,119682.0,32.8515,32.8709,32.3482,32.3579,119682.0
2023-09-25 10:30:00,33.42,33.55,33.39,33.5,108363.0,32.3482,32.474,32.3192,32.4256,108363.0
2023-09-25 11:00:00,33.51,33.7,33.46,33.68,65295.0,32.4353,32.6192,32.3869,32.5999,65295.0
2023-09-25 11:30:00,33.69,33.76,33.66,33.7,52704.0,32.6095,32.6773,32.5805,32.6192,52704.0
2023-09-25 12:00:00,33.71,33.75,33.68,33.68,63362.0,32.6289,32.6676,32.5999,32.5999,63362.0
2023-09-25 12:30:00,33.68,33.77,33.67,33.73,46108.0,32.5999,32.687,32.5902,32.6483,46108.0
2023-09-25 13:00:00,33.72,33.72,33.59,33.61,51390.0,32.6386,32.6386,32.5127,32.5321,51390.0
2023-09-25 13:30:00,33.59,33.59,33.49,33.53,37644.0,32.5127,32.5127,32.416,32.4547,37644.0
2023-09-25 14:00:00,33.53,33.57,33.47,33.5,57596.0,32.4547,32.4934,32.3966,32.4256,57596.0
2023-09-25 14:30:00,33.5,33.54,33.48,33.52,45332.0,32.4256,32.4644,32.4063,32.445,45332.0
2023-09-25 15:00:00,33.53,33.64,33.49,33.59,72783.0,32.4547,32.5611,32.416,32.5127,72783.0
2023-09-25 15:30:00,33.59,33.73,33.59,33.73,175768.0,32.5127,32.6483,32.5127,32.6483,175768.0
2023-09-26 09:30:00,33.46,33.46,33.22,33.35,115633.0,32.3869,32.3869,32.1546,32.2804,115633.0
2023-09-26 10:00:00,33.36,33.47,33.23,33.34,117040.0,32.2901,32.3966,32.1643,32.2708,117040.0
2023-09-26 10:30:00,33.35,33.35,33.2,33.2,89599.0,32.2804,32.2804,32.1353,32.1353,89599.0
2023-09-26 11:00:00,33.2,33.2,32.92,32.94,142499.0,32.1353,32.1353,31.8642,31.8836,142499.0
2023-09-26 11:30:00,32.93,32.96,32.88,32.96,64831.0,31.8739,31.903,31.8255,31.903,64831.0
2023-09-26 12:00:00,32.97,33.05,32.91,33.0,58419.0,31.9126,31.9901,31.8546,31.9417,58419.0
2023-09-26 12:30:00,33.0,33.0,32.92,32.92,21395.0,31.9417,31.9417,31.8642,31.8642,21395.0
2023-09-26 13:00:00,32.91,32.94,32.86,32.87,58794.0,31.8546,31.8836,31.8062,31.8158,58794.0
2023-09-26 13:30:00,32.87,32.88,32.8,32.85,43896.0,31.8158,31.8255,31.7481,31.7965,43896.0
2023-09-26 14:00:00,32.85,32.85,32.72,32.72,80875.0,31.7965,31.7965,31.6707,31.6707,80875.0
2023-09-26 14:30:00,32.72,32.76,32.7,32.74,55726.0,31.6707,31.7094,31.6513,31.69,55726.0
2023-09-26 15:00:00,32.74,32.82,32.73,32.74,65298.0,31.69,31.7674,31.6803,31.69,65298.0
2023-09-26 15:30:00,32.75,32.75,32.59,32.61,259810.0,31.6997,31.6997,31.5448,31.5642,259810.0
2023-09-27 09:30:00,32.5,32.51,32.2,32.47,215023.0,31.4577,31.4674,31.1673,31.4287,215023.0
2023-09-27 10:00:00,32.49,32.55,32.36,32.43,134200.0,31.448,31.5061,31.3222,31.39,134200.0
2023-09-27 10:30:00,32.44,32.44,32.22,32.22,125568.0,31.3996,31.3996,31.1867,31.1867,125568.0
2023-09-27 11:00:00,32.21,32.28,32.13,32.15,115913.0,31.177,31.2448,31.0996,31.1189,115913.0
2023-09-27 11:30:00,32.15,32.19,32.09,32.11,99989.0,31.1189,31.1576,31.0609,31.0802,99989.0
2023-09-27 12:00:00,32.1,32.1,31.89,31.9,85745.0,31.0705,31.0705,30.8673,30.8769,85745.0
2023-09-27 12:30:00,31.89,31.97,31.85,31.86,70105.0,30.8673,30.9447,30.8286,30.8382,70105.0
2023-09-27 13:00:00,31.87,31.89,31.7,31.7,65858.0,30.8479,30.8673,30.6834,30.6834,65858.0
2023-09-27 13:30:00,31.7,31.86,31.66,31.86,81252.0,30.6834,30.8382,30.6446,30.8382,81252.0
2023-09-27 14:00:00,31.86,31.95,31.77,31.95,106544.0,30.8382,30.9253,30.7511,30.9253,106544.0
2023-09-27 14:30:00,31.95,32.17,31.95,32.09,119797.0,30.9253,31.1383,30.9253,31.0609,119797.0
2023-09-27 15:00:00,32.09,32.2,32.09,32.12,228932.0,31.0609,31.1673,31.0609,31.0899,228932.0
2023-09-27 15:30:00,32.11,32.12,32.02,32.07,330825.0,31.0802,31.0899,30.9931,31.0415,330825.0
2023-09-28 09:30:00,32.09,32.26,31.85,32.04,170651.0,31.0609,31.2254,30.8286,31.0125,170651.0
2023-09-28 10:00:00,32.04,32.35,32.02,32.09,117629.0,31.0125,31.3125,30.9931,31.0609,117629.0
2023-09-28 10:30:00,32.08,32.08,31.9,31.91,123582.0,31.0512,31.0512,30.8769,30.8866,123582.0
2023-09-28 11:00:00,31.9,31.95,31.75,31.92,80057.0,30.8769,30.9253,30.7318,30.8963,80057.0
2023-09-28 11:30:00,31.93,32.11,31.9,32.09,233393.0,30.906,31.0802,30.8769,31.0609,233393.0
2023-09-28 12:00:00,32.08,32.13,31.98,32.12,109567.0,31.0512,31.0996,30.9544,31.0899,109567.0
2023-09-28 12:30:00,32.13,32.17,32.04,32.04,53744.0,31.0996,31.1383,31.0125,31.0125,53744.0
2023-09-28 13:00:00,32.02,32.07,31.97,31.97,42817.0,30.9931,31.0415,30.9447,30.9447,42817.0
2023-09-28 13:30:00,31.96,32.07,31.95,32.05,33100.0,30.935,31.0415,30.9253,31.0221,33100.0
2023-09-28 14:00:00,32.07,32.25,32.05,32.23,69402.0,31.0415,31.2157,31.0221,31.1964,69402.0
2023-09-28 14:30:00,32.24,32.24,32.12,32.23,72279.0,31.206,31.206,31.0899,31.1964,72279.0
2023-09-28 15:00:00,32.23,32.3,32.2,32.28,58049.0,31.1964,31.2641,31.1673,31.2448,58049.0
2023-09-28 15:30:00,32.28,32.38,32.19,32.37,294525.0,31.2448,31.3416,31.1576,31.3319,294525.0
2023-09-29 09:30:00,32.93,33.2,32.83,32.97,362063.0,31.8739,32.1353,31.7771,31.9126,362063.0
2023-09-29 10:00:00,32.97,32.99,32.36,32.46,295347.0,31.9126,31.932,31.3222,31.419,295347.0
2023-09-29 10:30:00,32.47,32.6,32.44,32.52,82294.0,31.4287,31.5545,31.3996,31.4771,82294.0
2023-09-29 11:00:00,32.51,32.51,32.33,32.33,99048.0,31.4674,31.4674,31.2932,31.2932,99048.0
2023-09-29 11:30:00,32.33,32.35,32.19,32.32,94721.0,31.2932,31.3125,31.1576,31.2835,94721.0
2023-09-29 12:00:00,32.33,32.36,32.24,32.35,40334.0,31.2932,31.3222,31.206,31.3125,40334.0
2023-09-29 12:30:00,32.35,32.37,32.24,32.24,33159.0,31.3125,31.3319,31.206,31.206,33159.0
2023-09-29 13:00:00,32.23,32.23,32.02,32.09,59488.0,31.1964,31.1964,30.9931,31.0609,59488.0
2023-09-29 13:30:00,32.09,32.15,32.07,32.07,33721.0,31.0609,31.1189,31.0415,31.0415,33721.0
2023-09-29 14:00:00,32.07,32.1,31.89,31.89,131756.0,31.0415,31.0705,30.8673,30.8673,131756.0
2023-09-29 14:30:00,31.89,32.14,31.89,32.14,71732.0,30.8673,31.1093,30.8673,31.1093,71732.0
2023-09-29 15:00:00,32.15,32.3,32.13,32.23,136382.0,31.1189,31.2641,31.0996,31.1964,136382.0
2023-09-29 15:30:00,32.23,32.25,32.16,32.23,226775.0,31.1964,31.2157,31.1286,31.1964,226775.0
2023-10-02 09:30:00,31.93,31.93,31.44,31.55,286654.0,30.906,30.906,30.4317,30.5382,286654.0
2023-10-02 10:00:00,31.55,31.82,31.3,31.3,234049.0,30.5382,30.7995,30.2962,30.2962,234049.0
2023-10-02 10:30:00,31.3,31.41,31.16,31.18,164714.0,30.2962,30.4027,30.1607,30.18,164714.0
2023-10-02 11:00:00,31.18,31.35,31.1,31.34,90425.0,30.18,30.3446,30.1026,30.3349,90425.0
2023-10-02 11:30:00,31.34,31.37,31.15,31.21,98509.0,30.3349,30.3639,30.151,30.2091,98509.0
2023-10-02 12:00:00,31.21,31.22,31.12,31.13,91670.0,30.2091,30.2188,30.122,30.1316,91670.0
2023-10-02 12:30:00,31.12,31.12,31.01,31.01,61710.0,30.122,30.122,30.0155,30.0155,61710.0
2023-10-02 13:00:00,31.01,31.08,30.93,31.02,95498.0,30.0155,30.0832,29.9381,30.0252,95498.0
2023-10-02 13:30:00,31.03,31.06,30.95,30.98,100816.0,30.0348,30.0639,29.9574,29.9865,100816.0
2023-10-02 14:00:00,30.98,31.1,30.93,30.97,90302.0,29.9865,30.1026,29.9381,29.9768,90302.0
2023-10-02 14:30:00,30.98,30.99,30.92,30.97,68042.0,29.9865,29.9961,29.9284,29.9768,68042.0
2023-10-02 15:00:00,30.96,31.02,30.93,30.98,95747.0,29.9671,30.0252,29.9381,29.9865,95747.0
2023-10-02 15:30:00,30.98,31.07,30.96,31.05,282126.0,29.9865,30.0736,29.9671,30.0542,282126.0
2023-10-03 09:30:00,30.94,31.23,30.75,31.04,289922.0,29.9477,30.2284,29.7638,30.0445,289922.0
2023-10-03 10:00:00,31.05,31.09,30.57,30.97,526063.0,30.0542,30.0929,29.5896,29.9768,526063.0
2023-10-03 10:30:00,30.96,31.32,30.93,31.04,138601.0,29.9671,30.3155,29.9381,30.0445,138601.0
2023-10-03 11:00:00,31.05,31.21,30.97,31.06,115076.0,30.0542,30.2091,29.9768,30.0639,115076.0
2023-10-03 11:30:00,31.05,31.18,30.98,31.16,91533.0,30.0542,30.18,29.9865,30.1607,91533.0
2023-10-03 12:00:00,31.17,31.35,31.17,31.32,92362.0,30.1704,30.3446,30.1704,30.3155,92362.0
2023-10-03 12:30:00,31.35,31.4,31.12,31.14,90525.0,30.3446,30.393,30.122,30.1413,90525.0
2023-10-03 13:00:00,31.15,31.25,31.09,31.25,72713.0,30.151,30.2478,30.0929,30.2478,72713.0
2023-10-03 13:30:00,31.26,31.26,31.08,31.11,51804.0,30.2575,30.2575,30.0832,30.1123,51804.0
2023-10-03 14:00:00,31.11,31.13,31.01,31.09,64331.0,30.1123,30.1316,30.0155,30.0929,64331.0
2023-10-03 14:30:00,31.09,31.26,31.09,31.21,72585.0,30.0929,30.2575,30.0929,30.2091,72585.0
2023-10-03 15:00:00,31.22,31.3,31.21,31.25,54699.0,30.2188,30.2962,30.2091,30.2478,54699.0
2023-10-03 15:30:00,31.25,31.25,31.14,31.15,124990.0,30.2478,30.2478,30.1413,30.151,124990.0
2023-10-04 09:30:00,31.29,31.29,30.76,30.85,190940.0,30.2865,30.2865,29.7735,29.8606,190940.0
2023-10-04 10:00:00,30.84,30.95,30.6,30.63,213214.0,29.8509,29.9574,29.6186,29.6477,213214.0
2023-10-04 10:30:00,30.63,30.79,30.55,30.57,101817.0,29.6477,29.8025,29.5702,29.5896,101817.0
2023-10-04 11:00:00,30.56,30.9,30.51,30.86,122750.0,29.5799,29.909,29.5315,29.8703,122750.0
2023-10-04 11:30:00,30.86,30.88,30.72,30.82,75053.0,29.8703,29.8897,29.7348,29.8316,75053.0
2023-10-04 12:00:00,30.83,30.83,30.74,30.76,53478.0,29.8413,29.8413,29.7542,29.7735,53478.0
2023-10-04 12:30:00,30.76,30.8,30.68,30.69,65993.0,29.7735,29.8122,29.6961,29.7058,65993.0
2023-10-04 13:00:00,30.68,30.7,30.57,30.57,52539.0,29.6961,29.7154,29.5896,29.5896,52539.0
2023-10-04 13:30:00,30.57,30.61,30.48,30.5,88116.0,29.5896,29.6283,29.5025,29.5218,88116.0
2023-10-04 14:00:00,30.5,30.57,30.46,30.55,87812.0,29.5218,29.5896,29.4831,29.5702,87812.0
2023-10-04 14:30:00,30.55,30.59,30.52,30.59,92952.0,29.5702,29.609,29.5412,29.609,92952.0
2023-10-04 15:00:00,30.59,30.75,30.59,30.72,82779.0,29.609,29.7638,29.609,29.7348,82779.0
2023-10-04 15:30:00,30.72,30.85,30.72,30.81,261735.0,29.7348,29.8606,29.7348,29.8219,261735.0
2023-10-05 09:30:00,30.81,31.07,30.73,31.0,169765.0,29.8219,30.0736,29.7445,30.0058,169765.0
2023-10-05 10:00:00,31.0,31.0,30.73,30.88,113400.0,30.0058,30.0058,29.7445,29.8897,113400.0
2023-10-05 10:30:00,30.86,30.89,30.67,30.84,109770.0,29.8703,29.8993,29.6864,29.8509,109770.0
2023-10-05 11:00:00,30.84,30.86,30.71,30.72,100847.0,29.8509,29.8703,29.7251,29.7348,100847.0
2023-10-05 11:30:00,30.73,30.83,30.65,30.7,49573.0,29.7445,29.8413,29.667,29.7154,49573.0
2023-10-05 12:00:00,30.69,30.79,30.64,30.79,67795.0,29.7058,29.8025,29.6574,29.8025,67795.0
2023-10-05 12:30:00,30.79,30.81,30.7,30.78,58248.0,29.8025,29.8219,29.7154,29.7929,58248.0
2023-10-05 13:00:00,30.78,30.78,30.69,30.77,61742.0,29.7929,29.7929,29.7058,29.7832,61742.0
2023-10-05 13:30:00,30.79,30.88,30.75,30.88,50011.0,29.8025,29.8897,29.7638,29.8897,50011.0
2023-10-05 14:00:00,30.88,30.99,30.88,30.97,56267.0,29.8897,29.9961,29.8897,29.9768,56267.0
2023-10-05 14:30:00,30.99,31.06,30.99,31.03,61210.0,29.9961,30.0639,29.9961,30.0348,61210.0
2023-10-05 15:00:00,31.04,31.06,30.99,31.04,79687.0,30.0445,30.0639,29.9961,30.0445,79687.0
2023-10-05 15:30:00,31.05,31.16,31.03,31.16,182301.0,30.0542,30.1607,30.0348,30.1607,182301.0
2023-10-06 09:30:00,31.31,31.45,30.96,31.09,184143.0,30.3059,30.4414,29.9671,30.0929,184143.0
2023-10-06 10:00:00,31.11,31.42,31.09,31.4,119060.0,30.1123,30.4123,30.0929,30.393,119060.0
2023-10-06 10:30:00,31.45,31.54,31.19,31.25,140239.0,30.4414,30.5285,30.1897,30.2478,140239.0
2023-10-06 11:00:00,31.24,31.72,31.23,31.66,111660.0,30.2381,30.7027,30.2284,30.6446,111660.0
2023-10-06 11:30:00,31.66,31.88,31.65,31.82,106588.0,30.6446,30.8576,30.635,30.7995,106588.0
2023-10-06 12:00:00,31.8,31.83,31.71,31.77,65074.0,30.7802,30.8092,30.693,30.7511,65074.0
2023-10-06 12:30:00,31.79,31.86,31.72,31.75,59050.0,30.7705,30.8382,30.7027,30.7318,59050.0
2023-10-06 13:00:00,31.75,31.88,31.75,31.88,40966.0,30.7318,30.8576,30.7318,30.8576,40966.0
2023-10-06 13:30:00,31.88,31.96,31.86,31.96,60232.0,30.8576,30.935,30.8382,30.935,60232.0
2023-10-06 14:00:00,31.96,32.1,31.92,32.09,100559.0,30.935,31.0705,30.8963,31.0609,100559.0
2023-10-06 14:30:00,32.09,32.09,31.89,31.93,99935.0,31.0609,31.0609,30.8673,30.906,99935.0
2023-10-06 15:00:00,31.93,32.0,31.91,31.97,73846.0,30.906,30.9737,30.8866,30.9447,73846.0
2023-10-06 15:30:00,31.97,31.98,31.81,31.83,200261.0,30.9447,30.9544,30.7898,30.8092,200261.0
2023-10-09 09:30:00,32.37,32.62,32.37,32.48,252885.0,31.3319,31.5739,31.3319,31.4383,252885.0
2023-10-09 10:00:00,32.48,32.6,32.38,32.55,64210.0,31.4383,31.5545,31.3416,31.5061,64210.0
2023-10-09 10:30:00,32.54,32.61,32.42,32.52,47359.0,31.4964,31.5642,31.3803,31.4771,47359.0
2023-10-09 11:00:00,32.52,32.66,32.46,32.61,110925.0,31.4771,31.6126,31.419,31.5642,110925.0
2023-10-09 11:30:00,32.62,32.66,32.58,32.62,82342.0,31.5739,31.6126,31.5351,31.5739,82342.0
2023-10-09 12:00:00,32.62,32.62,32.38,32.4,78391.0,31.5739,31.5739,31.3416,31.3609,78391.0
2023-10-09 12:30:00,32.4,32.4,32.3,32.32,64840.0,31.3609,31.3609,31.2641,31.2835,64840.0
2023-10-09 13:00:00,32.32,32.43,32.32,32.42,25330.0,31.2835,31.39,31.2835,31.3803,25330.0
2023-10-09 13:30:00,32.41,32.65,32.41,32.51,91507.0,31.3706,31.6029,31.3706,31.4674,91507.0
2023-10-09 14:00:00,32.51,32.56,32.48,32.54,23993.0,31.4674,31.5158,31.4383,31.4964,23993.0
2023-10-09 14:30:00,32.55,32.64,32.53,32.63,53915.0,31.5061,31.5932,31.4867,31.5835,53915.0
2023-10-09 15:00:00,32.64,32.7,32.63,32.65,63124.0,31.5932,31.6513,31.5835,31.6029,63124.0
2023-10-09 15:30:00,32.66,32.67,32.59,32.62,210320.0,31.6126,31.6223,31.5448,31.5739,210320.0
2023-10-10 09:30:00,32.71,32.89,32.46,32.8,198511.0,31.661,31.8352,31.419,31.7481,198511.0
2023-10-10 10:00:00,32.81,32.9,32.69,32.83,105443.0,31.7578,31.8449,31.6416,31.7771,105443.0
2023-10-10 10:30:00,32.81,32.85,32.65,32.79,49163.0,31.7578,31.7965,31.6029,31.7384,49163.0
2023-10-10 11:00:00,32.78,32.86,32.69,32.78,49712.0,31.7287,31.8062,31.6416,31.7287,49712.0
2023-10-10 11:30:00,32.78,32.99,32.78,32.96,37365.0,31.7287,31.932,31.7287,31.903,37365.0
2023-10-10 12:00:00,32.94,32.95,32.83,32.88,41040.0,31.8836,31.8933,31.7771,31.8255,41040.0
2023-10-10 12:30:00,32.88,32.91,32.8,32.85,42350.0,31.8255,31.8546,31.7481,31.7965,42350.0
2023-10-10 13:00:00,32.85,32.86,32.77,32.83,33286.0,31.7965,31.8062,31.719,31.7771,33286.0
2023-10-10 13:30:00,32.83,32.83,32.68,32.71,55026.0,31.7771,31.7771,31.6319,31.661,55026.0
2023-10-10 14:00:00,32.71,32.74,32.61,32.74,67276.0,31.661,31.69,31.5642,31.69,67276.0
2023-10-10 14:30:00,32.74,32.81,32.73,32.75,41344.0,31.69,31.7578,31.6803,31.6997,41344.0
2023-10-10 15:00:00,32.75,32.77,32.7,32.73,61951.0,31.6997,31.719,31.6513,31.6803,61951.0
2023-10-10 15:30:00,32.74,32.87,32.74,32.87,153130.0,31.69,31.8158,31.69,31.8158,153130.0
2023-10-11 09:30:00,33.29,33.51,33.08,33.49,279079.0,32.2224,32.4353,32.0191,32.416,279079.0
2023-10-11 10:00:00,33.48,33.49,33.01,33.16,110620.0,32.4063,32.416,31.9514,32.0965,110620.0
2023-10-11 10:30:00,33.17,33.18,33.05,33.13,67455.0,32.1062,32.1159,31.9901,32.0675,67455.0
2023-10-11 11:00:00,33.12,33.16,32.97,33.02,78925.0,32.0578,32.0965,31.9126,31.961,78925.0
2023-10-11 11:30:00,33.02,33.13,33.02,33.09,37198.0,31.961,32.0675,31.961,32.0288,37198.0
2023-10-11 12:00:00,33.07,33.26,33.06,33.16,36186.0,32.0094,32.1933,31.9997,32.0965,36186.0
2023-10-11 12:30:00,33.15,33.23,33.15,33.2,16331.0,32.0869,32.1643,32.0869,32.1353,16331.0
2023-10-11 13:00:00,33.21,33.22,33.11,33.13,23009.0,32.1449,32.1546,32.0481,32.0675,23009.0
2023-10-11 13:30:00,33.12,33.13,32.94,33.01,26717.0,32.0578,32.0675,31.8836,31.9514,26717.0
2023-10-11 14:00:00,33.02,33.1,32.98,33.04,30874.0,31.961,32.0385,31.9223,31.9804,30874.0
2023-10-11 14:30:00,33.07,33.2,33.07,33.18,25049.0,32.0094,32.1353,32.0094,32.1159,25049.0
2023-10-11 15:00:00,33.17,33.26,33.17,33.26,21123.0,32.1062,32.1933,32.1062,32.1933,21123.0
2023-10-11 15:30:00,33.25,33.39,33.23,33.35,210923.0,32.1837,32.3192,32.1643,32.2804,210923.0
2023-10-12 09:30:00,33.14,33.39,32.72,32.76,239665.0,32.0772,32.3192,31.6707,31.7094,239665.0
2023-10-12 10:00:00,32.74,32.91,32.64,32.67,68139.0,31.69,31.8546,31.5932,31.6223,68139.0
2023-10-12 10:30:00,32.68,32.69,32.5,32.62,118627.0,31.6319,31.6416,31.4577,31.5739,118627.0
2023-10-12 11:00:00,32.6,32.63,32.43,32.47,141656.0,31.5545,31.5835,31.39,31.4287,141656.0
2023-10-12 11:30:00,32.46,32.53,32.39,32.45,57913.0,31.419,31.4867,31.3512,31.4093,57913.0
2023-10-12 12:00:00,32.48,32.56,32.44,32.48,28125.0,31.4383,31.5158,31.3996,31.4383,28125.0
2023-10-12 12:30:00,32.47,32.48,32.33,32.42,57749.0,31.4287,31.4383,31.2932,31.3803,57749.0
2023-10-12 13:00:00,32.41,32.46,32.19,32.26,60412.0,31.3706,31.419,31.1576,31.2254,60412.0
2023-10-12 13:30:00,32.26,32.32,32.13,32.14,80899.0,31.2254,31.2835,31.0996,31.1093,80899.0
2023-10-12 14:00:00,32.13,32.23,32.06,32.18,57445.0,31.0996,31.1964,31.0318,31.148,57445.0
2023-10-12 14:30:00,32.19,32.33,32.18,32.26,71410.0,31.1576,31.2932,31.148,31.2254,71410.0
2023-10-12 15:00:00,32.27,32.29,32.22,32.24,51977.0,31.2351,31.2544,31.1867,31.206,51977.0
2023-10-12 15:30:00,32.25,32.32,32.23,32.25,160078.0,31.2157,31.2835,31.1964,31.2157,160078.0
2023-10-13 09:30:00,33.25,33.68,33.23,33.55,380993.0,32.1837,32.5999,32.1643,32.474,380993.0
2023-10-13 10:00:00,33.54,33.91,33.39,33.77,183294.0,32.4644,32.8225,32.3192,32.687,183294.0
2023-10-13 10:30:00,33.77,33.97,33.71,33.97,142569.0,32.687,32.8806,32.6289,32.8806,142569.0
2023-10-13 11:00:00,33.97,34.09,33.82,34.04,187522.0,32.8806,32.9967,32.7354,32.9483,187522.0
2023-10-13 11:30:00,34.04,34.1,33.98,34.08,128918.0,32.9483,33.0064,32.8902,32.987,128918.0
2023-10-13 12:00:00,34.1,34.2,34.02,34.03,160644.0,33.0064,33.1032,32.929,32.9386,160644.0
2023-10-13 12:30:00,34.02,34.04,33.93,34.01,219768.0,32.929,32.9483,32.8418,32.9193,219768.0
2023-10-13 13:00:00,34.01,34.05,33.94,33.97,100331.0,32.9193,32.958,32.8515,32.8806,100331.0
2023-10-13 13:30:00,33.96,34.02,33.88,34.01,78251.0,32.8709,32.929,32.7934,32.9193,78251.0
2023-10-13 14:00:00,34.01,34.12,34.01,34.05,96140.0,32.9193,33.0258,32.9193,32.958,96140.0
2023-10-13 14:30:00,34.04,34.06,33.95,33.99,100801.0,32.9483,32.9677,32.8612,32.8999,100801.0
2023-10-13 15:00:00,34.0,34.02,33.86,33.87,136929.0,32.9096,32.929,32.7741,32.7838,136929.0
2023-10-13 15:30:00,33.87,33.98,33.87,33.89,263930.0,32.7838,32.8902,32.7838,32.8031,263930.0
2023-10-16 09:30:00,33.7,34.02,33.56,34.01,251829.0,32.6192,32.929,32.4837,32.9193,251829.0
2023-10-16 10:00:00,34.01,34.09,33.77,33.91,130188.0,32.9193,32.9967,32.687,32.8225,130188.0
2023-10-16 10:30:00,33.92,33.98,33.84,33.92,59908.0,32.8322,32.8902,32.7547,32.8322,59908.0
2023-10-16 11:00:00,33.92,34.23,33.9,34.21,140967.0,32.8322,33.1322,32.8128,33.1129,140967.0
2023-10-16 11:30:00,34.2,34.23,34.09,34.1,49807.0,33.1032,33.1322,32.9967,33.0064,49807.0
2023-10-16 12:00:00,34.1,34.16,34.04,34.16,80014.0,33.0064,33.0645,32.9483,33.0645,80014.0
2023-10-16 12:30:00,34.16,34.17,34.12,34.17,42978.0,33.0645,33.0741,33.0258,33.0741,42978.0
2023-10-16 13:00:00,34.17,34.23,34.05,34.09,47345.0,33.0741,33.1322,32.958,32.9967,47345.0
2023-10-16 13:30:00,34.08,34.13,34.05,34.08,25455.0,32.987,33.0354,32.958,32.987,25455.0
2023-10-16 14:00:00,34.07,34.09,34.03,34.03,16173.0,32.9774,32.9967,32.9386,32.9386,16173.0
2023-10-16 14:30:00,34.02,34.13,33.97,34.11,73507.0,32.929,33.0354,32.8806,33.0161,73507.0
2023-10-16 15:00:00,34.12,34.15,34.06,34.12,61572.0,33.0258,33.0548,32.9677,33.0258,61572.0
2023-10-16 15:30:00,34.12,34.13,33.99,34.0,123140.0,33.0258,33.0354,32.8999,32.9096,123140.0
2023-10-17 09:30:00,33.99,34.43,33.76,34.43,259636.0,32.8999,33.3258,32.6773,33.3258,259636.0
2023-10-17 10:00:00,34.43,34.66,34.36,34.56,155745.0,33.3258,33.5484,33.2581,33.4516,155745.0
2023-10-17 10:30:00,34.57,34.61,34.37,34.46,122561.0,33.4613,33.5,33.2677,33.3548,122561.0
2023-10-17 11:00:00,34.45,34.64,34.42,34.53,68348.0,33.3452,33.5291,33.3161,33.4226,68348.0
2023-10-17 11:30:00,34.53,34.73,34.52,34.73,50189.0,33.4226,33.6162,33.4129,33.6162,50189.0
2023-10-17 12:00:00,34.73,34.74,34.54,34.64,49325.0,33.6162,33.6259,33.4323,33.5291,49325.0
2023-10-17 12:30:00,34.64,34.64,34.43,34.47,59630.0,33.5291,33.5291,33.3258,33.3645,59630.0
2023-10-17 13:00:00,34.49,34.59,34.49,34.51,41236.0,33.3839,33.4807,33.3839,33.4032,41236.0
2023-10-17 13:30:00,34.52,34.55,34.31,34.32,50873.0,33.4129,33.442,33.2097,33.2193,50873.0
2023-10-17 14:00:00,34.32,34.46,34.32,34.44,72515.0,33.2193,33.3548,33.2193,33.3355,72515.0
2023-10-17 14:30:00,34.44,34.52,34.43,34.52,79141.0,33.3355,33.4129,33.3258,33.4129,79141.0
2023-10-17 15:00:00,34.52,34.63,34.51,34.6,70251.0,33.4129,33.5194,33.4032,33.4904,70251.0
2023-10-17 15:30:00,34.61,34.64,34.54,34.62,276994.0,33.5,33.5291,33.4323,33.5097,276994.0
2023-10-18 09:30:00,35.13,35.46,35.06,35.1,475304.0,34.0034,34.3228,33.9356,33.9743,475304.0
2023-10-18 10:00:00,35.1,35.13,34.69,34.72,131163.0,33.9743,34.0034,33.5775,33.6065,131163.0
2023-10-18 10:30:00,34.71,34.88,34.46,34.62,155168.0,33.5968,33.7614,33.3548,33.5097,155168.0
2023-10-18 11:00:00,34.58,34.64,34.34,34.49,154311.0,33.471,33.5291,33.2387,33.3839,154311.0
2023-10-18 11:30:00,34.49,34.58,34.46,34.57,81751.0,33.3839,33.471,33.3548,33.4613,81751.0
2023-10-18 12:00:00,34.56,34.64,34.53,34.61,63592.0,33.4516,33.5291,33.4226,33.5,63592.0
2023-10-18 12:30:00,34.61,34.7,34.61,34.63,50770.0,33.5,33.5872,33.5,33.5194,50770.0
2023-10-18 13:00:00,34.63,34.82,34.6,34.78,115657.0,33.5194,33.7033,33.4904,33.6646,115657.0
2023-10-18 13:30:00,34.78,34.78,34.64,34.68,42039.0,33.6646,33.6646,33.5291,33.5678,42039.0
2023-10-18 14:00:00,34.69,34.69,34.49,34.56,54938.0,33.5775,33.5775,33.3839,33.4516,54938.0
2023-10-18 14:30:00,34.59,34.6,34.51,34.55,51416.0,33.4807,33.4904,33.4032,33.442,51416.0
2023-10-18 15:00:00,34.55,34.55,34.41,34.49,72037.0,33.442,33.442,33.3065,33.3839,72037.0
2023-10-18 15:30:00,34.49,34.59,34.44,34.58,140826.0,33.3839,33.4807,33.3355,33.471,140826.0
2023-10-19 09:30:00,34.6,34.6,34.28,34.48,167685.0,33.4904,33.4904,33.1806,33.3742,167685.0
2023-10-19 10:00:00,34.48,34.51,34.19,34.33,81612.0,33.3742,33.4032,33.0935,33.229,81612.0
2023-10-19 10:30:00,34.33,34.4,34.21,34.25,120597.0,33.229,33.2968,33.1129,33.1516,120597.0
2023-10-19 11:00:00,34.26,34.49,34.24,34.46,139647.0,33.1613,33.3839,33.1419,33.3548,139647.0
2023-10-19 11:30:00,34.45,34.66,34.38,34.43,99004.0,33.3452,33.5484,33.2774,33.3258,99004.0
2023-10-19 12:00:00,34.42,34.64,34.27,34.34,226783.0,33.3161,33.5291,33.1709,33.2387,226783.0
2023-10-19 12:30:00,34.35,34.6,34.08,34.6,174416.0,33.2484,33.4904,32.987,33.4904,174416.0
2023-10-19 13:00:00,34.61,34.85,34.56,34.71,175538.0,33.5,33.7323,33.4516,33.5968,175538.0
2023-10-19 13:30:00,34.72,34.82,34.59,34.72,137061.0,33.6065,33.7033,33.4807,33.6065,137061.0
2023-10-19 14:00:00,34.74,34.82,34.58,34.68,66267.0,33.6259,33.7033,33.471,33.5678,66267.0
2023-10-19 14:30:00,34.66,34.66,34.55,34.6,138707.0,33.5484,33.5484,33.442,33.4904,138707.0
2023-10-19 15:00:00,34.61,34.76,34.61,34.74,90939.0,33.5,33.6452,33.5,33.6259,90939.0
2023-10-19 15:30:00,34.73,34.81,34.66,34.8,201455.0,33.6162,33.6936,33.5484,33.6839,201455.0
2023-10-20 09:30:00,34.79,35.42,34.79,35.36,243282.0,33.6743,34.2841,33.6743,34.226,243282.0
2023-10-20 10:00:00,35.38,35.56,35.33,35.36,245101.0,34.2453,34.4196,34.1969,34.226,245101.0
2023-10-20 10:30:00,35.36,35.47,35.27,35.43,112416.0,34.226,34.3325,34.1389,34.2937,112416.0
2023-10-20 11:00:00,35.43,35.63,35.4,35.6,112688.0,34.2937,34.4873,34.2647,34.4583,112688.0
2023-10-20 11:30:00,35.59,35.59,35.27,35.35,87767.0,34.4486,34.4486,34.1389,34.2163,87767.0
2023-10-20 12:00:00,35.36,35.38,35.15,35.27,88291.0,34.226,34.2453,34.0227,34.1389,88291.0
2023-10-20 12:30:00,35.3,35.34,34.95,35.0,103791.0,34.1679,34.2066,33.8291,33.8775,103791.0
2023-10-20 13:00:00,35.0,35.14,34.78,35.03,207129.0,33.8775,34.013,33.6646,33.9066,207129.0
2023-10-20 13:30:00,35.04,35.12,34.95,34.97,60997.0,33.9162,33.9937,33.8291,33.8485,60997.0
2023-10-20 14:00:00,34.98,34.99,34.75,34.82,63202.0,33.8582,33.8679,33.6355,33.7033,63202.0
2023-10-20 14:30:00,34.83,34.98,34.83,34.93,57311.0,33.713,33.8582,33.713,33.8098,57311.0
2023-10-20 15:00:00,34.93,35.03,34.91,34.97,56551.0,33.8098,33.9066,33.7904,33.8485,56551.0
2023-10-20 15:30:00,34.99,34.99,34.68,34.71,201708.0,33.8679,33.8679,33.5678,33.5968,201708.0
2023-10-23 09:30:00,34.48,34.5,33.61,34.11,267547.0,33.3742,33.3936,32.5321,33.0161,267547.0
2023-10-23 10:00:00,34.11,34.38,33.97,34.33,144335.0,33.0161,33.2774,32.8806,33.229,144335.0
2023-10-23 10:30:00,34.32,34.56,34.3,34.44,83952.0,33.2193,33.4516,33.2,33.3355,83952.0
2023-10-23 11:00:00,34.45,34.66,34.45,34.65,72691.0,33.3452,33.5484,33.3452,33.5388,72691.0
2023-10-23 11:30:00,34.66,34.72,34.53,34.64,76232.0,33.5484,33.6065,33.4226,33.5291,76232.0
2023-10-23 12:00:00,34.63,34.78,34.59,34.77,61622.0,33.5194,33.6646,33.4807,33.6549,61622.0
2023-10-23 12:30:00,34.77,34.81,34.67,34.68,90042.0,33.6549,33.6936,33.5581,33.5678,90042.0
2023-10-23 13:00:00,34.67,34.75,34.56,34.69,105139.0,33.5581,33.6355,33.4516,33.5775,105139.0
2023-10-23 13:30:00,34.68,34.76,34.63,34.65,50791.0,33.5678,33.6452,33.5194,33.5388,50791.0
2023-10-23 14:00:00,34.65,34.67,34.47,34.56,63584.0,33.5388,33.5581,33.3645,33.4516,63584.0
2023-10-23 14:30:00,34.56,34.59,34.51,34.54,46919.0,33.4516,33.4807,33.4032,33.4323,46919.0
2023-10-23 15:00:00,34.56,34.56,34.27,34.28,85629.0,33.4516,33.4516,33.1709,33.1806,85629.0
2023-10-23 15:30:00,34.28,34.4,34.24,34.38,219536.0,33.1806,33.2968,33.1419,33.2774,219536.0
2023-10-24 09:30:00,34.22,34.5,34.05,34.44,225708.0,33.1225,33.3936,32.958,33.3355,225708.0
2023-10-24 10:00:00,34.46,34.57,34.31,34.46,58051.0,33.3548,33.4613,33.2097,33.3548,58051.0
2023-10-24 10:30:00,34.48,34.62,34.34,34.61,105398.0,33.3742,33.5097,33.2387,33.5,105398.0
2023-10-24 11:00:00,34.59,34.59,34.41,34.48,85435.0,33.4807,33.4807,33.3065,33.3742,85435.0
2023-10-24 11:30:00,34.49,34.56,34.36,34.56,157694.0,33.3839,33.4516,33.2581,33.4516,157694.0
2023-10-24 12:00:00,34.57,34.59,34.45,34.55,51045.0,33.4613,33.4807,33.3452,33.442,51045.0
2023-10-24 12:30:00,34.56,34.64,34.49,34.51,59219.0,33.4516,33.5291,33.3839,33.4032,59219.0
2023-10-24 13:00:00,34.51,34.59,34.5,34.53,35044.0,33.4032,33.4807,33.3936,33.4226,35044.0
2023-10-24 13:30:00,34.54,34.69,34.52,34.65,37098.0,33.4323,33.5775,33.4129,33.5388,37098.0
2023-10-24 14:00:00,34.64,34.66,34.51,34.52,27596.0,33.5291,33.5484,33.4032,33.4129,27596.0
2023-10-24 14:30:00,34.52,34.53,34.46,34.52,25004.0,33.4129,33.4226,33.3548,33.4129,25004.0
2023-10-24 15:00:00,34.52,34.59,34.52,34.56,32863.0,33.4129,33.4807,33.4129,33.4516,32863.0
2023-10-24 15:30:00,34.56,34.59,34.48,34.59,128042.0,33.4516,33.4807,33.3742,33.4807,128042.0
2023-10-25 09:30:00,34.43,34.8,34.24,34.78,161604.0,33.3258,33.6839,33.1419,33.6646,161604.0
2023-10-25 10:00:00,34.79,34.81,34.37,34.43,98172.0,33.6743,33.6936,33.2677,33.3258,98172.0
2023-10-25 10:30:00,34.44,34.5,34.28,34.35,72789.0,33.3355,33.3936,33.1806,33.2484,72789.0
2023-10-25 11:00:00,34.33,34.46,34.03,34.27,174033.0,33.229,33.3548,32.9386,33.1709,174033.0
2023-10-25 11:30:00,34.28,34.49,34.25,34.34,81429.0,33.1806,33.3839,33.1516,33.2387,81429.0
2023-10-25 12:00:00,34.34,34.39,34.3,34.33,26131.0,33.2387,33.2871,33.2,33.229,26131.0
2023-10-25 12:30:00,34.34,34.34,34.09,34.11,31051.0,33.2387,33.2387,32.9967,33.0161,31051.0
2023-10-25 13:00:00,34.11,34.25,34.03,34.23,89509.0,33.0161,33.1516,32.9386,33.1322,89509.0
2023-10-25 13:30:00,34.22,34.25,34.08,34.08,36075.0,33.1225,33.1516,32.987,32.987,36075.0
2023-10-25 14:00:00,34.08,34.11,34.01,34.06,69968.0,32.987,33.0161,32.9193,32.9677,69968.0
2023-10-25 14:30:00,34.06,34.08,33.95,34.01,51852.0,32.9677,32.987,32.8612,32.9193,51852.0
2023-10-25 15:00:00,34.02,34.08,33.99,33.99,54750.0,32.929,32.987,32.8999,32.8999,54750.0
2023-10-25 15:30:00,33.99,34.0,33.79,33.8,216473.0,32.8999,32.9096,32.7063,32.716,216473.0
2023-10-26 09:30:00,33.58,33.93,33.29,33.35,411981.0,32.5031,32.8418,32.2224,32.2804,411981.0
2023-10-26 10:00:00,33.35,33.4,32.81,32.91,314382.0,32.2804,32.3288,31.7578,31.8546,314382.0
2023-10-26 10:30:00,32.91,33.3,32.83,33.26,227253.0,31.8546,32.232,31.7771,32.1933,227253.0
2023-10-26 11:00:00,33.26,33.43,33.15,33.16,162276.0,32.1933,32.3579,32.0869,32.0965,162276.0
2023-10-26 11:30:00,33.16,33.33,33.1,33.3,95755.0,32.0965,32.2611,32.0385,32.232,95755.0
2023-10-26 12:00:00,33.29,33.45,33.19,33.45,107564.0,32.2224,32.3772,32.1256,32.3772,107564.0
2023-10-26 12:30:00,33.45,33.45,33.32,33.38,88608.0,32.3772,32.3772,32.2514,32.3095,88608.0
2023-10-26 13:00:00,33.39,33.53,33.38,33.43,92468.0,32.3192,32.4547,32.3095,32.3579,92468.0
2023-10-26 13:30:00,33.42,33.55,33.36,33.53,49652.0,32.3482,32.474,32.2901,32.4547,49652.0
2023-10-26 14:00:00,33.53,33.53,33.39,33.41,65818.0,32.4547,32.4547,32.3192,32.3385,65818.0
2023-10-26 14:30:00,33.41,33.67,33.41,33.62,62114.0,32.3385,32.5902,32.3385,32.5418,62114.0
2023-10-26 15:00:00,33.62,33.68,33.54,33.55,85765.0,32.5418,32.5999,32.4644,32.474,85765.0
2023-10-26 15:30:00,33.55,33.57,33.47,33.5,182302.0,32.474,32.4934,32.3966,32.4256,182302.0
2023-10-27 09:30:00,33.76,33.99,33.58,33.77,193654.0,32.6773,32.8999,32.5031,32.687,193654.0
2023-10-27 10:00:00,33.74,33.92,33.63,33.85,69378.0,32.6579,32.8322,32.5515,32.7644,69378.0
2023-10-27 10:30:00,33.86,33.87,33.55,33.56,72299.0,32.7741,32.7838,32.474,32.4837,72299.0
2023-10-27 11:00:00,33.58,33.65,33.43,33.46,71477.0,32.5031,32.5708,32.3579,32.3869,71477.0
2023-10-27 11:30:00,33.47,33.53,33.31,33.33,46456.0,32.3966,32.4547,32.2417,32.2611,46456.0
2023-10-27 12:00:00,33.33,33.36,33.25,33.25,41610.0,32.2611,32.2901,32.1837,32.1837,41610.0
2023-10-27 12:30:00,33.24,33.28,33.18,33.27,33642.0,32.174,32.2127,32.1159,32.203,33642.0
2023-10-27 13:00:00,33.26,33.37,33.25,33.37,60960.0,32.1933,32.2998,32.1837,32.2998,60960.0
2023-10-27 13:30:00,33.37,33.69,33.37,33.69,84107.0,32.2998,32.6095,32.2998,32.6095,84107.0
2023-10-27 14:00:00,33.68,34.22,33.67,34.17,175233.0,32.5999,33.1225,32.5902,33.0741,175233.0
2023-10-27 14:30:00,34.17,34.23,33.99,33.99,101111.0,33.0741,33.1322,32.8999,32.8999,101111.0
2023-10-27 15:00:00,34.01,34.23,33.98,34.2,169167.0,32.9193,33.1322,32.8902,33.1032,169167.0
2023-10-27 15:30:00,34.2,34.43,34.2,34.42,615466.0,33.1032,33.3258,33.1032,33.3161,615466.0
2023-10-30 09:30:00,34.53,34.63,34.3,34.45,226227.0,33.4226,33.5194,33.2,33.3452,226227.0
2023-10-30 10:00:00,34.44,34.56,34.25,34.29,154350.0,33.3355,33.4516,33.1516,33.1903,154350.0
2023-10-30 10:30:00,34.28,34.29,34.0,34.2,160209.0,33.1806,33.1903,32.9096,33.1032,160209.0
2023-10-30 11:00:00,34.21,34.32,34.16,34.32,93938.0,33.1129,33.2193,33.0645,33.2193,93938.0
2023-10-30 11:30:00,34.32,34.32,34.19,34.26,47547.0,33.2193,33.2193,33.0935,33.1613,47547.0
2023-10-30 12:00:00,34.26,34.41,34.26,34.29,52674.0,33.1613,33.3065,33.1613,33.1903,52674.0
2023-10-30 12:30:00,34.3,34.35,34.21,34.24,47779.0,33.2,33.2484,33.1129,33.1419,47779.0
2023-10-30 13:00:00,34.25,34.28,34.13,34.15,45584.0,33.1516,33.1806,33.0354,33.0548,45584.0
2023-10-30 13:30:00,34.16,34.29,34.15,34.24,47543.0,33.0645,33.1903,33.0548,33.1419,47543.0
2023-10-30 14:00:00,34.25,34.35,34.25,34.28,63034.0,33.1516,33.2484,33.1516,33.1806,63034.0
2023-10-30 14:30:00,34.27,34.27,34.19,34.22,40256.0,33.1709,33.1709,33.0935,33.1225,40256.0
2023-10-30 15:00:00,34.22,34.3,34.18,34.18,78957.0,33.1225,33.2,33.0838,33.0838,78957.0
2023-10-30 15:30:00,34.19,34.24,34.13,34.17,215255.0,33.0935,33.1419,33.0354,33.0741,215255.0
2023-10-31 09:30:00,34.08,34.27,33.66,34.16,179190.0,32.987,33.1709,32.5805,33.0645,179190.0
2023-10-31 10:00:00,34.15,34.45,34.07,34.13,72424.0,33.0548,33.3452,32.9774,33.0354,72424.0
2023-10-31 10:30:00,34.13,34.2,34.0,34.0,81438.0,33.0354,33.1032,32.9096,32.9096,81438.0
2023-10-31 11:00:00,34.02,34.03,33.83,33.97,83279.0,32.929,32.9386,32.7451,32.8806,83279.0
2023-10-31 11:30:00,33.97,34.02,33.85,33.9,59622.0,32.8806,32.929,32.7644,32.8128,59622.0
2023-10-31 12:00:00,33.91,33.93,33.68,33.83,97207.0,32.8225,32.8418,32.5999,32.7451,97207.0
2023-10-31 12:30:00,33.81,33.81,33.71,33.73,50293.0,32.7257,32.7257,32.6289,32.6483,50293.0
2023-10-31 13:00:00,33.72,33.74,33.51,33.54,83614.0,32.6386,32.6579,32.4353,32.4644,83614.0
2023-10-31 13:30:00,33.55,33.62,33.33,33.36,291238.0,32.474,32.5418,32.2611,32.2901,291238.0
2023-10-31 14:00:00,33.36,33.39,33.14,33.19,190780.0,32.2901,32.3192,32.0772,32.1256,190780.0
2023-10-31 14:30:00,33.19,33.38,33.17,33.37,176305.0,32.1256,32.3095,32.1062,32.2998,176305.0
2023-10-31 15:00:00,33.38,33.45,33.3,33.34,180417.0,32.3095,32.3772,32.232,32.2708,180417.0
2023-10-31 15:30:00,33.35,33.47,33.33,33.35,525228.0,32.2804,32.3966,32.2611,32.2804,525228.0
2023-11-01 09:30:00,33.58,33.76,33.32,33.49,189760.0,32.5031,32.6773,32.2514,32.416,189760.0
2023-11-01 10:00:00,33.49,33.72,33.46,33.69,146084.0,32.416,32.6386,32.3869,32.6095,146084.0
2023-11-01 10:30:00,33.7,33.85,33.5,33.5,80659.0,32.6192,32.7644,32.4256,32.4256,80659.0
2023-11-01 11:00:00,33.51,33.54,33.35,33.4,61006.0,32.4353,32.4644,32.2804,32.3288,61006.0
2023-11-01 11:30:00,33.4,33.43,33.21,33.24,50407.0,32.3288,32.3579,32.1449,32.174,50407.0
2023-11-01 12:00:00,33.25,33.31,33.17,33.21,43095.0,32.1837,32.2417,32.1062,32.1449,43095.0
2023-11-01 12:30:00,33.2,33.24,33.06,33.23,66138.0,32.1353,32.174,31.9997,32.1643,66138.0
2023-11-01 13:00:00,33.23,33.36,33.23,33.35,39187.0,32.1643,32.2901,32.1643,32.2804,39187.0
2023-11-01 13:30:00,33.36,33.38,33.28,33.34,47149.0,32.2901,32.3095,32.2127,32.2708,47149.0
2023-11-01 14:00:00,33.35,33.56,33.23,33.26,272803.0,32.2804,32.4837,32.1643,32.1933,272803.0
2023-11-01 14:30:00,33.27,33.37,32.79,33.11,738374.0,32.203,32.2998,31.7384,32.0481,738374.0
2023-11-01 15:00:00,33.1,33.42,33.1,33.34,169669.0,32.0385,32.3482,32.0385,32.2708,169669.0
2023-11-01 15:30:00,33.34,33.5,33.34,33.47,279426.0,32.2708,32.4256,32.2708,32.3966,279426.0
2023-11-02 09:30:00,33.87,33.93,33.45,33.57,157466.0,32.7838,32.8418,32.3772,32.4934,157466.0
2023-11-02 10:00:00,33.56,33.58,33.32,33.41,74143.0,32.4837,32.5031,32.2514,32.3385,74143.0
2023-11-02 10:30:00,33.41,33.56,33.31,33.5,71215.0,32.3385,32.4837,32.2417,32.4256,71215.0
2023-11-02 11:00:00,33.5,33.54,33.3,33.31,53653.0,32.4256,32.4644,32.232,32.2417,53653.0
2023-11-02 11:30:00,33.31,33.32,33.21,33.24,46479.0,32.2417,32.2514,32.1449,32.174,46479.0
2023-11-02 12:00:00,33.25,33.35,33.24,33.28,56449.0,32.1837,32.2804,32.174,32.2127,56449.0
2023-11-02 12:30:00,33.29,33.51,33.29,33.5,51828.0,32.2224,32.4353,32.2224,32.4256,51828.0
2023-11-02 13:00:00,33.5,33.71,33.47,33.71,87118.0,32.4256,32.6289,32.3966,32.6289,87118.0
2023-11-02 13:30:00,33.72,33.75,33.66,33.66,44156.0,32.6386,32.6676,32.5805,32.5805,44156.0
2023-11-02 14:00:00,33.67,33.68,33.6,33.66,37094.0,32.5902,32.5999,32.5224,32.5805,37094.0
2023-11-02 14:30:00,33.68,33.69,33.59,33.6,66100.0,32.5999,32.6095,32.5127,32.5224,66100.0
2023-11-02 15:00:00,33.6,33.62,33.53,33.61,54431.0,32.5224,32.5418,32.4547,32.5321,54431.0
2023-11-02 15:30:00,33.6,33.69,33.59,33.68,151209.0,32.5224,32.6095,32.5127,32.5999,151209.0
2023-11-03 09:30:00,34.02,35.1,34.02,34.84,362050.0,32.929,33.9743,32.929,33.7227,362050.0
2023-11-03 10:00:00,34.88,35.04,34.59,34.66,156417.0,33.7614,33.9162,33.4807,33.5484,156417.0
2023-11-03 10:30:00,34.64,34.91,34.62,34.85,93511.0,33.5291,33.7904,33.5097,33.7323,93511.0
2023-11-03 11:00:00,34.86,35.0,34.84,34.97,103954.0,33.742,33.8775,33.7227,33.8485,103954.0
2023-11-03 11:30:00,34.99,35.1,34.97,35.06,90135.0,33.8679,33.9743,33.8485,33.9356,90135.0
2023-11-03 12:00:00,35.07,35.27,35.07,35.19,112166.0,33.9453,34.1389,33.9453,34.0614,112166.0
2023-11-03 12:30:00,35.2,35.39,35.19,35.3,126278.0,34.0711,34.255,34.0614,34.1679,126278.0
2023-11-03 13:00:00,35.3,35.46,35.3,35.34,131544.0,34.1679,34.3228,34.1679,34.2066,131544.0
2023-11-03 13:30:00,35.34,35.56,35.34,35.56,109958.0,34.2066,34.4196,34.2066,34.4196,109958.0
2023-11-03 14:00:00,35.57,35.75,35.52,35.75,142533.0,34.4292,34.6035,34.3809,34.6035,142533.0
2023-11-03 14:30:00,35.75,35.84,35.73,35.83,193939.0,34.6035,34.6906,34.5841,34.6809,193939.0
2023-11-03 15:00:00,35.82,35.84,35.7,35.72,183183.0,34.6712,34.6906,34.5551,34.5744,183183.0
2023-11-03 15:30:00,35.72,35.72,35.46,35.47,451488.0,34.5744,34.5744,34.3228,34.3325,451488.0
2023-11-06 09:30:00,35.35,35.53,35.2,35.38,221230.0,34.2163,34.3905,34.0711,34.2453,221230.0
2023-11-06 10:00:00,35.39,35.51,35.23,35.35,186037.0,34.255,34.3712,34.1002,34.2163,186037.0
2023-11-06 10:30:00,35.35,35.54,35.34,35.42,141364.0,34.2163,34.4002,34.2066,34.2841,141364.0
2023-11-06 11:00:00,35.42,35.51,35.32,35.38,73316.0,34.2841,34.3712,34.1873,34.2453,73316.0
2023-11-06 11:30:00,35.38,35.61,35.38,35.61,46692.0,34.2453,34.468,34.2453,34.468,46692.0
2023-11-06 12:00:00,35.61,35.63,35.53,35.57,65157.0,34.468,34.4873,34.3905,34.4292,65157.0
2023-11-06 12:30:00,35.56,35.62,35.48,35.51,46703.0,34.4196,34.4776,34.3421,34.3712,46703.0
2023-11-06 13:00:00,35.51,35.51,35.4,35.45,31802.0,34.3712,34.3712,34.2647,34.3131,31802.0
2023-11-06 13:30:00,35.45,35.46,35.27,35.3,45890.0,34.3131,34.3228,34.1389,34.1679,45890.0
2023-11-06 14:00:00,35.32,35.33,35.2,35.27,66182.0,34.1873,34.1969,34.0711,34.1389,66182.0
2023-11-06 14:30:00,35.27,35.34,35.26,35.29,49779.0,34.1389,34.2066,34.1292,34.1582,49779.0
2023-11-06 15:00:00,35.29,35.33,35.22,35.23,46089.0,34.1582,34.1969,34.0905,34.1002,46089.0
2023-11-06 15:30:00,35.22,35.22,35.05,35.06,224646.0,34.0905,34.0905,33.9259,33.9356,224646.0
2023-11-07 09:30:00,34.63,34.76,33.78,34.0,441238.0,33.5194,33.6452,32.6967,32.9096,441238.0
2023-11-07 10:00:00,34.0,34.41,34.0,34.26,116423.0,32.9096,33.3065,32.9096,33.1613,116423.0
2023-11-07 10:30:00,34.24,34.34,34.1,34.32,105004.0,33.1419,33.2387,33.0064,33.2193,105004.0
2023-11-07 11:00:00,34.33,34.56,34.24,34.28,194688.0,33.229,33.4516,33.1419,33.1806,194688.0
2023-11-07 11:30:00,34.27,34.5,34.24,34.32,180171.0,33.1709,33.3936,33.1419,33.2193,180171.0
2023-11-07 12:00:00,34.33,34.33,34.13,34.13,94803.0,33.229,33.229,33.0354,33.0354,94803.0
2023-11-07 12:30:00,34.12,34.25,34.09,34.23,98555.0,33.0258,33.1516,32.9967,33.1322,98555.0
2023-11-07 13:00:00,34.23,34.34,34.2,34.29,88092.0,33.1322,33.2387,33.1032,33.1903,88092.0
2023-11-07 13:30:00,34.3,34.47,34.3,34.46,55236.0,33.2,33.3645,33.2,33.3548,55236.0
2023-11-07 14:00:00,34.45,34.5,34.38,34.45,44807.0,33.3452,33.3936,33.2774,33.3452,44807.0
2023-11-07 14:30:00,34.46,34.46,34.37,34.41,47630.0,33.3548,33.3548,33.2677,33.3065,47630.0
2023-11-07 15:00:00,34.41,34.45,34.37,34.44,67188.0,33.3065,33.3452,33.2677,33.3355,67188.0
2023-11-07 15:30:00,34.44,34.52,34.34,34.44,390994.0,33.3355,33.4129,33.2387,33.3355,390994.0
2023-11-08 09:30:00,34.27,34.35,33.93,34.23,318709.0,33.1709,33.2484,32.8418,33.1322,318709.0
2023-11-08 10:00:00,34.2,34.27,34.05,34.08,121297.0,33.1032,33.1709,32.958,32.987,121297.0
2023-11-08 10:30:00,34.1,34.16,33.82,33.92,105369.0,33.0064,33.0645,32.7354,32.8322,105369.0
2023-11-08 11:00:00,33.9,33.94,33.76,33.82,135020.0,32.8128,32.8515,32.6773,32.7354,135020.0
2023-11-08 11:30:00,33.82,33.89,33.76,33.79,85449.0,32.7354,32.8031,32.6773,32.7063,85449.0
2023-11-08 12:00:00,33.8,33.8,33.57,33.59,62747.0,32.716,32.716,32.4934,32.5127,62747.0
2023-11-08 12:30:00,33.59,33.68,33.54,33.63,69843.0,32.5127,32.5999,32.4644,32.5515,69843.0
2023-11-08 13:00:00,33.6,33.71,33.54,33.57,71251.0,32.5224,32.6289,32.4644,32.4934,71251.0
2023-11-08 13:30:00,33.58,33.58,33.44,33.46,94315.0,32.5031,32.5031,32.3676,32.3869,94315.0
2023-11-08 14:00:00,33.46,33.53,33.36,33.39,81725.0,32.3869,32.4547,32.2901,32.3192,81725.0
2023-11-08 14:30:00,33.39,33.4,33.26,33.3,95329.0,32.3192,32.3288,32.1933,32.232,95329.0
2023-11-08 15:00:00,33.3,33.49,33.28,33.45,99839.0,32.232,32.416,32.2127,32.3772,99839.0
2023-11-08 15:30:00,33.45,33.52,33.41,33.45,275974.0,32.3772,32.445,32.3385,32.3772,275974.0
2023-11-09 09:30:00,33.7,34.26,33.26,34.21,277401.0,32.6192,33.1613,32.1933,33.1129,277401.0
2023-11-09 10:00:00,34.22,34.34,34.09,34.17,117800.0,33.1225,33.2387,32.9967,33.0741,117800.0
2023-11-09 10:30:00,34.18,34.45,34.12,34.26,91951.0,33.0838,33.3452,33.0258,33.1613,91951.0
2023-11-09 11:00:00,34.26,34.3,34.1,34.26,62333.0,33.1613,33.2,33.0064,33.1613,62333.0
2023-11-09 11:30:00,34.27,34.27,33.94,33.97,47168.0,33.1709,33.1709,32.8515,32.8806,47168.0
2023-11-09 12:00:00,33.96,34.13,33.95,33.98,36816.0,32.8709,33.0354,32.8612,32.8902,36816.0
2023-11-09 12:30:00,33.98,34.03,33.9,33.97,54563.0,32.8902,32.9386,32.8128,32.8806,54563.0
2023-11-09 13:00:00,33.98,34.08,33.69,34.06,132481.0,32.8902,32.987,32.6095,32.9677,132481.0
2023-11-09 13:30:00,34.04,34.04,33.89,33.91,41570.0,32.9483,32.9483,32.8031,32.8225,41570.0
2023-11-09 14:00:00,33.91,33.93,33.65,33.66,151118.0,32.8225,32.8418,32.5708,32.5805,151118.0
2023-11-09 14:30:00,33.66,33.67,33.54,33.62,57217.0,32.5805,32.5902,32.4644,32.5418,57217.0
2023-11-09 15:00:00,33.62,33.67,33.56,33.57,70892.0,32.5418,32.5902,32.4837,32.4934,70892.0
2023-11-09 15:30:00,33.56,33.58,33.41,33.45,183484.0,32.4837,32.5031,32.3385,32.3772,183484.0
2023-11-10 09:30:00,33.18,33.29,32.81,32.91,164244.0,32.1159,32.2224,31.7578,31.8546,164244.0
2023-11-10 10:00:00,32.88,33.01,32.68,32.86,102123.0,31.8255,31.9514,31.6319,31.8062,102123.0
2023-11-10 10:30:00,32.85,32.88,32.62,32.74,99265.0,31.7965,31.8255,31.5739,31.69,99265.0
2023-11-10 11:00:00,32.75,32.97,32.73,32.85,78477.0,31.6997,31.9126,31.6803,31.7965,78477.0
2023-11-10 11:30:00,32.82,32.99,32.77,32.95,75026.0,31.7674,31.932,31.719,31.8933,75026.0
2023-11-10 12:00:00,32.95,32.98,32.81,32.85,37269.0,31.8933,31.9223,31.7578,31.7965,37269.0
2023-11-10 12:30:00,32.86,32.88,32.75,32.79,40387.0,31.8062,31.8255,31.6997,31.7384,40387.0
2023-11-10 13:00:00,32.8,32.85,32.69,32.69,43048.0,31.7481,31.7965,31.6416,31.6416,43048.0
2023-11-10 13:30:00,32.7,32.78,32.69,32.7,70888.0,31.6513,31.7287,31.6416,31.6513,70888.0
2023-11-10 14:00:00,32.7,32.77,32.67,32.69,55831.0,31.6513,31.719,31.6223,31.6416,55831.0
2023-11-10 14:30:00,32.7,32.7,32.63,32.67,49776.0,31.6513,31.6513,31.5835,31.6223,49776.0
2023-11-10 15:00:00,32.68,32.83,32.65,32.74,95830.0,31.6319,31.7771,31.6029,31.69,95830.0
2023-11-10 15:30:00,32.75,32.92,32.72,32.87,252621.0,31.6997,31.8642,31.6707,31.8158,252621.0
2023-11-13 09:30:00,32.81,32.97,32.61,32.61,95881.0,31.7578,31.9126,31.5642,31.5642,95881.0
2023-11-13 10:00:00,32.6,32.87,32.57,32.66,54099.0,31.5545,31.8158,31.5255,31.6126,54099.0
2023-11-13 10:30:00,32.66,32.83,32.6,32.83,60809.0,31.6126,31.7771,31.5545,31.7771,60809.0
2023-11-13 11:00:00,32.79,33.03,32.79,32.97,51088.0,31.7384,31.9707,31.7384,31.9126,51088.0
2023-11-13 11:30:00,32.96,33.14,32.95,33.07,39884.0,31.903,32.0772,31.8933,32.0094,39884.0
2023-11-13 12:00:00,33.07,33.08,32.88,32.97,24237.0,32.0094,32.0191,31.8255,31.9126,24237.0
2023-11-13 12:30:00,32.97,32.98,32.85,32.87,16405.0,31.9126,31.9223,31.7965,31.8158,16405.0
2023-11-13 13:00:00,32.87,32.92,32.84,32.85,15679.0,31.8158,31.8642,31.7868,31.7965,15679.0
2023-11-13 13:30:00,32.83,32.91,32.8,32.91,15894.0,31.7771,31.8546,31.7481,31.8546,15894.0
2023-11-13 14:00:00,32.91,32.93,32.76,32.8,16849.0,31.8546,31.8739,31.7094,31.7481,16849.0
2023-11-13 14:30:00,32.81,32.82,32.76,32.77,16090.0,31.7578,31.7674,31.7094,31.719,16090.0
2023-11-13 15:00:00,32.75,32.77,32.7,32.7,21312.0,31.6997,31.719,31.6513,31.6513,21312.0
2023-11-13 15:30:00,32.7,32.73,32.56,32.58,147115.0,31.6513,31.6803,31.5158,31.5351,147115.0
2023-11-14 09:30:00,33.64,34.15,33.53,34.12,351634.0,32.5611,33.0548,32.4547,33.0258,351634.0
2023-11-14 10:00:00,34.12,34.28,33.96,34.25,117139.0,33.0258,33.1806,32.8709,33.1516,117139.0
2023-11-14 10:30:00,34.25,34.26,33.98,34.07,99953.0,33.1516,33.1613,32.8902,32.9774,99953.0
2023-11-14 11:00:00,34.06,34.25,34.06,34.17,80797.0,32.9677,33.1516,32.9677,33.0741,80797.0
2023-11-14 11:30:00,34.18,34.35,34.15,34.19,85663.0,33.0838,33.2484,33.0548,33.0935,85663.0
2023-11-14 12:00:00,34.17,34.33,34.11,34.22,110957.0,33.0741,33.229,33.0161,33.1225,110957.0
2023-11-14 12:30:00,34.22,34.3,34.16,34.27,47642.0,33.1225,33.2,33.0645,33.1709,47642.0
2023-11-14 13:00:00,34.26,34.38,34.26,34.37,58214.0,33.1613,33.2774,33.1613,33.2677,58214.0
2023-11-14 13:30:00,34.36,34.49,34.34,34.48,69326.0,33.2581,33.3839,33.2387,33.3742,69326.0
2023-11-14 14:00:00,34.48,34.52,34.39,34.44,52338.0,33.3742,33.4129,33.2871,33.3355,52338.0
2023-11-14 14:30:00,34.44,34.47,34.35,34.46,70282.0,33.3355,33.3645,33.2484,33.3548,70282.0
2023-11-14 15:00:00,34.46,34.61,34.45,34.61,72431.0,33.3548,33.5,33.3452,33.5,72431.0
2023-11-14 15:30:00,34.62,34.65,34.37,34.39,411759.0,33.5097,33.5388,33.2677,33.2871,411759.0
2023-11-15 09:30:00,34.43,34.55,33.88,34.07,168418.0,33.3258,33.442,32.7934,32.9774,168418.0
2023-11-15 10:00:00,34.07,34.28,34.07,34.22,54195.0,32.9774,33.1806,32.9774,33.1225,54195.0
2023-11-15 10:30:00,34.24,34.45,34.21,34.4,58432.0,33.1419,33.3452,33.1129,33.2968,58432.0
2023-11-15 11:00:00,34.4,34.42,34.24,34.26,48741.0,33.2968,33.3161,33.1419,33.1613,48741.0
2023-11-15 11:30:00,34.24,34.28,34.06,34.2,33315.0,33.1419,33.1806,32.9677,33.1032,33315.0
2023-11-15 12:00:00,34.19,34.25,34.15,34.25,27506.0,33.0935,33.1516,33.0548,33.1516,27506.0
2023-11-15 12:30:00,34.26,34.29,34.16,34.21,15017.0,33.1613,33.1903,33.0645,33.1129,15017.0
2023-11-15 13:00:00,34.21,34.22,34.11,34.12,16503.0,33.1129,33.1225,33.0161,33.0258,16503.0
2023-11-15 13:30:00,34.13,34.17,34.08,34.15,14149.0,33.0354,33.0741,32.987,33.0548,14149.0
2023-11-15 14:00:00,34.17,34.26,34.16,34.24,20301.0,33.0741,33.1613,33.0645,33.1419,20301.0
2023-11-15 14:30:00,34.26,34.3,34.22,34.23,44063.0,33.1613,33.2,33.1225,33.1322,44063.0
2023-11-15 15:00:00,34.23,34.24,34.18,34.23,22636.0,33.1322,33.1419,33.0838,33.1322,22636.0
2023-11-15 15:30:00,34.22,34.23,34.09,34.16,145385.0,33.1225,33.1322,32.9967,33.0645,145385.0
2023-11-16 09:30:00,34.35,35.04,34.23,34.74,398431.0,33.2484,33.9162,33.1322,33.6259,398431.0
2023-11-16 10:00:00,34.75,35.01,34.58,34.99,160490.0,33.6355,33.8872,33.471,33.8679,160490.0
2023-11-16 10:30:00,34.98,35.27,34.98,35.14,180994.0,33.8582,34.1389,33.8582,34.013,180994.0
2023-11-16 11:00:00,35.13,35.23,34.94,34.96,110981.0,34.0034,34.1002,33.8195,33.8388,110981.0
2023-11-16 11:30:00,34.97,35.02,34.73,34.8,79247.0,33.8485,33.8969,33.6162,33.6839,79247.0
2023-11-16 12:00:00,34.81,34.88,34.73,34.85,56452.0,33.6936,33.7614,33.6162,33.7323,56452.0
2023-11-16 12:30:00,34.85,34.88,34.76,34.82,38589.0,33.7323,33.7614,33.6452,33.7033,38589.0
2023-11-16 13:00:00,34.84,34.9,34.75,34.76,59416.0,33.7227,33.7807,33.6355,33.6452,59416.0
2023-11-16 13:30:00,34.77,34.86,34.75,34.76,27816.0,33.6549,33.742,33.6355,33.6452,27816.0
2023-11-16 14:00:00,34.74,34.78,34.66,34.75,54721.0,33.6259,33.6646,33.5484,33.6355,54721.0
2023-11-16 14:30:00,34.75,34.86,34.75,34.83,45818.0,33.6355,33.742,33.6355,33.713,45818.0
2023-11-16 15:00:00,34.84,34.88,34.68,34.68,55287.0,33.7227,33.7614,33.5678,33.5678,55287.0
2023-11-16 15:30:00,34.67,34.76,34.58,34.7,209591.0,33.5581,33.6452,33.471,33.5872,209591.0
2023-11-17 09:30:00,34.87,35.09,34.47,34.57,212578.0,33.7517,33.9646,33.3645,33.4613,212578.0
2023-11-17 10:00:00,34.56,34.79,34.56,34.71,91109.0,33.4516,33.6743,33.4516,33.5968,91109.0
2023-11-17 10:30:00,34.72,34.84,34.69,34.8,57249.0,33.6065,33.7227,33.5775,33.6839,57249.0
2023-11-17 11:00:00,34.78,34.84,34.61,34.62,42799.0,33.6646,33.7227,33.5,33.5097,42799.0
2023-11-17 11:30:00,34.65,34.66,34.48,34.61,39534.0,33.5388,33.5484,33.3742,33.5,39534.0
2023-11-17 12:00:00,34.6,34.65,34.55,34.61,26560.0,33.4904,33.5388,33.442,33.5,26560.0
2023-11-17 12:30:00,34.63,34.77,34.62,34.69,28672.0,33.5194,33.6549,33.5097,33.5775,28672.0
2023-11-17 13:00:00,34.7,34.81,34.69,34.81,24386.0,33.5872,33.6936,33.5775,33.6936,24386.0
2023-11-17 13:30:00,34.81,34.82,34.72,34.76,25257.0,33.6936,33.7033,33.6065,33.6452,25257.0
2023-11-17 14:00:00,34.75,34.76,34.62,34.64,23421.0,33.6355,33.6452,33.5097,33.5291,23421.0
2023-11-17 14:30:00,34.64,34.68,34.6,34.67,51472.0,33.5291,33.5678,33.4904,33.5581,51472.0
2023-11-17 15:00:00,34.67,34.67,34.59,34.62,31884.0,33.5581,33.5581,33.4807,33.5097,31884.0
2023-11-17 15:30:00,34.62,34.62,34.55,34.6,138670.0,33.5097,33.5097,33.442,33.4904,138670.0
2023-11-20 09:30:00,34.16,34.65,33.95,34.52,195492.0,33.0645,33.5388,32.8612,33.4129,195492.0
2023-11-20 10:00:00,34.52,34.6,34.4,34.47,47579.0,33.4129,33.4904,33.2968,33.3645,47579.0
2023-11-20 10:30:00,34.47,34.49,34.38,34.42,38061.0,33.3645,33.3839,33.2774,33.3161,38061.0
2023-11-20 11:00:00,34.42,34.51,34.36,34.49,42981.0,33.3161,33.4032,33.2581,33.3839,42981.0
2023-11-20 11:30:00,34.49,34.53,34.45,34.47,29805.0,33.3839,33.4226,33.3452,33.3645,29805.0
2023-11-20 12:00:00,34.46,34.57,34.41,34.52,17809.0,33.3548,33.4613,33.3065,33.4129,17809.0
2023-11-20 12:30:00,34.5,34.5,34.34,34.37,26166.0,33.3936,33.3936,33.2387,33.2677,26166.0
2023-11-20 13:00:00,34.37,34.6,34.34,34.54,46254.0,33.2677,33.4904,33.2387,33.4323,46254.0
2023-11-20 13:30:00,34.54,34.57,34.51,34.53,16047.0,33.4323,33.4613,33.4032,33.4226,16047.0
2023-11-20 14:00:00,34.52,34.56,34.48,34.56,20200.0,33.4129,33.4516,33.3742,33.4516,20200.0
2023-11-20 14:30:00,34.57,34.58,34.48,34.5,30823.0,33.4613,33.471,33.3742,33.3936,30823.0
2023-11-20 15:00:00,34.5,34.55,34.48,34.53,24615.0,33.3936,33.442,33.3742,33.4226,24615.0
2023-11-20 15:30:00,34.53,34.71,34.53,34.69,135719.0,33.4226,33.5968,33.4226,33.5775,135719.0
2023-11-21 09:30:00,35.2,35.96,35.15,35.7,322475.0,34.0711,34.8067,34.0227,34.5551,322475.0
2023-11-21 10:00:00,35.7,35.8,35.54,35.74,188226.0,34.5551,34.6519,34.4002,34.5938,188226.0
2023-11-21 10:30:00,35.75,35.9,35.74,35.89,139999.0,34.6035,34.7487,34.5938,34.739,139999.0
2023-11-21 11:00:00,35.89,35.89,35.59,35.6,116606.0,34.739,34.739,34.4486,34.4583,116606.0
2023-11-21 11:30:00,35.59,35.82,35.56,35.71,143491.0,34.4486,34.6712,34.4196,34.5648,143491.0
2023-11-21 12:00:00,35.72,35.73,35.62,35.72,132822.0,34.5744,34.5841,34.4776,34.5744,132822.0
2023-11-21 12:30:00,35.73,35.85,35.72,35.85,123025.0,34.5841,34.7003,34.5744,34.7003,123025.0
2023-11-21 13:00:00,35.84,35.85,35.65,35.66,78724.0,34.6906,34.7003,34.5067,34.5164,78724.0
2023-11-21 13:30:00,35.66,35.68,35.58,35.65,86243.0,34.5164,34.5357,34.4389,34.5067,86243.0
2023-11-21 14:00:00,35.63,35.71,35.45,35.67,125861.0,34.4873,34.5648,34.3131,34.526,125861.0
2023-11-21 14:30:00,35.67,35.72,35.64,35.69,78573.0,34.526,34.5744,34.497,34.5454,78573.0
2023-11-21 15:00:00,35.69,35.69,35.53,35.54,93929.0,34.5454,34.5454,34.3905,34.4002,93929.0
2023-11-21 15:30:00,35.54,35.55,35.47,35.49,383012.0,34.4002,34.4099,34.3325,34.3518,383012.0
2023-11-22 09:30:00,35.59,35.73,35.35,35.54,179501.0,34.4486,34.5841,34.2163,34.4002,179501.0
2023-11-22 10:00:00,35.54,35.54,35.15,35.2,102885.0,34.4002,34.4002,34.0227,34.0711,102885.0
2023-11-22 10:30:00,35.2,35.4,35.18,35.37,80024.0,34.0711,34.2647,34.0518,34.2357,80024.0
2023-11-22 11:00:00,35.37,35.45,35.23,35.29,53432.0,34.2357,34.3131,34.1002,34.1582,53432.0
2023-11-22 11:30:00,35.28,35.37,35.21,35.23,26722.0,34.1485,34.2357,34.0808,34.1002,26722.0
2023-11-22 12:00:00,35.25,35.34,35.18,35.3,38118.0,34.1195,34.2066,34.0518,34.1679,38118.0
2023-11-22 12:30:00,35.28,35.33,35.23,35.33,22308.0,34.1485,34.1969,34.1002,34.1969,22308.0
2023-11-22 13:00:00,35.32,35.45,35.32,35.43,25289.0,34.1873,34.3131,34.1873,34.2937,25289.0
2023-11-22 13:30:00,35.45,35.45,35.33,35.34,24940.0,34.3131,34.3131,34.1969,34.2066,24940.0
2023-11-22 14:00:00,35.36,35.46,35.36,35.45,31137.0,34.226,34.3228,34.226,34.3131,31137.0
2023-11-22 14:30:00,35.44,35.45,35.32,35.36,30828.0,34.3034,34.3131,34.1873,34.226,30828.0
2023-11-22 15:00:00,35.37,35.44,35.36,35.41,37531.0,34.2357,34.3034,34.226,34.2744,37531.0
2023-11-22 15:30:00,35.41,35.42,35.35,35.39,84523.0,34.2744,34.2841,34.2163,34.255,84523.0
2023-11-24 09:30:00,35.52,35.84,35.41,35.78,157838.0,34.3809,34.6906,34.2744,34.6325,157838.0
2023-11-24 10:00:00,35.79,36.06,35.78,35.95,173205.0,34.6422,34.9035,34.6325,34.7971,173205.0
2023-11-24 10:30:00,35.95,36.01,35.77,35.77,133528.0,34.7971,34.8551,34.6228,34.6228,133528.0
2023-11-24 11:00:00,35.77,35.86,35.72,35.85,63268.0,34.6228,34.7099,34.5744,34.7003,63268.0
2023-11-24 11:30:00,35.85,35.88,35.78,35.83,72472.0,34.7003,34.7293,34.6325,34.6809,72472.0
2023-11-24 12:00:00,35.84,35.88,35.76,35.88,80739.0,34.6906,34.7293,34.6132,34.7293,80739.0
2023-11-24 12:30:00,35.87,35.91,35.8,35.85,220128.0,34.7196,34.7583,34.6519,34.7003,220128.0
2023-11-27 09:30:00,36.37,36.54,36.23,36.38,319957.0,35.2036,35.3681,35.0681,35.2133,319957.0
2023-11-27 10:00:00,36.4,36.6,36.28,36.52,135238.0,35.2326,35.4262,35.1165,35.3488,135238.0
2023-11-27 10:30:00,36.49,36.65,36.14,36.21,115327.0,35.3197,35.4746,34.981,35.0487,115327.0
2023-11-27 11:00:00,36.2,36.2,36.08,36.12,45464.0,35.039,35.039,34.9229,34.9616,45464.0
2023-11-27 11:30:00,36.12,36.3,36.05,36.3,74631.0,34.9616,35.1358,34.8939,35.1358,74631.0
2023-11-27 12:00:00,36.29,36.34,36.26,36.32,35678.0,35.1262,35.1746,35.0971,35.1552,35678.0
2023-11-27 12:30:00,36.31,36.39,36.25,36.37,29797.0,35.1455,35.223,35.0874,35.2036,29797.0
2023-11-27 13:00:00,36.37,36.59,36.34,36.59,70563.0,35.2036,35.4165,35.1746,35.4165,70563.0
2023-11-27 13:30:00,36.6,36.67,36.54,36.67,65254.0,35.4262,35.494,35.3681,35.494,65254.0
2023-11-27 14:00:00,36.66,36.75,36.64,36.75,54090.0,35.4843,35.5714,35.4649,35.5714,54090.0
2023-11-27 14:30:00,36.75,36.77,36.69,36.76,78503.0,35.5714,35.5908,35.5133,35.5811,78503.0
2023-11-27 15:00:00,36.75,36.78,36.63,36.67,98780.0,35.5714,35.6004,35.4553,35.494,98780.0
2023-11-27 15:30:00,36.67,36.68,36.59,36.62,318002.0,35.494,35.5037,35.4165,35.4456,318002.0
2023-11-28 09:30:00,37.13,37.36,36.87,37.19,281215.0,35.9392,36.1618,35.6876,35.9973,281215.0
2023-11-28 10:00:00,37.18,37.37,37.07,37.12,98854.0,35.9876,36.1715,35.8811,35.9295,98854.0
2023-11-28 10:30:00,37.11,37.54,37.11,37.54,130576.0,35.9199,36.3361,35.9199,36.3361,130576.0
2023-11-28 11:00:00,37.53,37.79,37.46,37.67,136731.0,36.3264,36.5781,36.2586,36.4619,136731.0
2023-11-28 11:30:00,37.67,37.87,37.66,37.87,138460.0,36.4619,36.6555,36.4522,36.6555,138460.0
2023-11-28 12:00:00,37.88,37.97,37.8,37.94,116199.0,36.6652,36.7523,36.5877,36.7232,116199.0
2023-11-28 12:30:00,37.94,37.94,37.75,37.84,91600.0,36.7232,36.7232,36.5393,36.6264,91600.0
2023-11-28 13:00:00,37.83,37.87,37.76,37.82,83583.0,36.6168,36.6555,36.549,36.6071,83583.0
2023-11-28 13:30:00,37.81,37.96,37.8,37.95,104584.0,36.5974,36.7426,36.5877,36.7329,104584.0
2023-11-28 14:00:00,37.96,38.09,37.96,37.96,109398.0,36.7426,36.8684,36.7426,36.7426,109398.0
2023-11-28 14:30:00,37.97,38.01,37.91,38.01,96843.0,36.7523,36.791,36.6942,36.791,96843.0
2023-11-28 15:00:00,38.01,38.02,37.92,38.02,125300.0,36.791,36.8007,36.7039,36.8007,125300.0
2023-11-28 15:30:00,38.01,38.24,37.97,38.19,452401.0,36.791,37.0136,36.7523,36.9652,452401.0
2023-11-29 09:30:00,38.12,38.32,37.98,38.12,348114.0,36.8975,37.0911,36.762,36.8975,348114.0
2023-11-29 10:00:00,38.13,38.33,37.94,38.2,135159.0,36.9071,37.1007,36.7232,36.9749,135159.0
2023-11-29 10:30:00,38.19,38.33,38.09,38.33,77691.0,36.9652,37.1007,36.8684,37.1007,77691.0
2023-11-29 11:00:00,38.32,38.35,37.98,38.03,53965.0,37.0911,37.1201,36.762,36.8104,53965.0
2023-11-29 11:30:00,38.03,38.16,38.0,38.11,49366.0,36.8104,36.9362,36.7813,36.8878,49366.0
2023-11-29 12:00:00,38.13,38.26,38.12,38.26,64942.0,36.9071,37.033,36.8975,37.033,64942.0
2023-11-29 12:30:00,38.26,38.29,38.21,38.21,38844.0,37.033,37.062,36.9846,36.9846,38844.0
2023-11-29 13:00:00,38.22,38.27,38.12,38.27,46189.0,36.9943,37.0427,36.8975,37.0427,46189.0
2023-11-29 13:30:00,38.27,38.34,38.27,38.31,39696.0,37.0427,37.1104,37.0427,37.0814,39696.0
2023-11-29 14:00:00,38.32,38.48,38.32,38.36,53354.0,37.0911,37.2459,37.0911,37.1298,53354.0
2023-11-29 14:30:00,38.37,38.37,38.2,38.32,69390.0,37.1395,37.1395,36.9749,37.0911,69390.0
2023-11-29 15:00:00,38.32,38.33,38.21,38.24,49765.0,37.0911,37.1007,36.9846,37.0136,49765.0
2023-11-29 15:30:00,38.23,38.26,38.16,38.26,142992.0,37.0039,37.033,36.9362,37.033,142992.0
2023-11-30 09:30:00,38.09,38.13,37.79,38.08,214910.0,36.8684,36.9071,36.5781,36.8588,214910.0
2023-11-30 10:00:00,38.08,38.19,37.94,37.97,83200.0,36.8588,36.9652,36.7232,36.7523,83200.0
2023-11-30 10:30:00,37.97,38.22,37.97,38.21,48848.0,36.7523,36.9943,36.7523,36.9846,48848.0
2023-11-30 11:00:00,38.21,38.32,38.14,38.31,46235.0,36.9846,37.0911,36.9168,37.0814,46235.0
2023-11-30 11:30:00,38.31,38.31,38.17,38.23,52830.0,37.0814,37.0814,36.9459,37.0039,52830.0
2023-11-30 12:00:00,38.25,38.33,38.23,38.29,26038.0,37.0233,37.1007,37.0039,37.062,26038.0
2023-11-30 12:30:00,38.32,38.32,38.18,38.19,34235.0,37.0911,37.0911,36.9555,36.9652,34235.0
2023-11-30 13:00:00,38.21,38.31,38.21,38.28,31459.0,36.9846,37.0814,36.9846,37.0523,31459.0
2023-11-30 13:30:00,38.29,38.36,38.23,38.29,26453.0,37.062,37.1298,37.0039,37.062,26453.0
2023-11-30 14:00:00,38.29,38.38,38.27,38.37,36851.0,37.062,37.1491,37.0427,37.1395,36851.0
2023-11-30 14:30:00,38.4,38.46,38.39,38.44,37402.0,37.1685,37.2266,37.1588,37.2072,37402.0
2023-11-30 15:00:00,38.44,38.45,38.33,38.39,41589.0,37.2072,37.2169,37.1007,37.1588,41589.0
2023-11-30 15:30:00,38.39,38.56,38.34,38.54,218213.0,37.1588,37.3234,37.1104,37.304,218213.0
2023-12-01 09:30:00,38.43,38.76,38.26,38.7,183219.0,37.1975,37.5169,37.033,37.4589,183219.0
2023-12-01 10:00:00,38.72,38.93,38.54,38.64,246959.0,37.4782,37.6815,37.304,37.4008,246959.0
2023-12-01 10:30:00,38.63,38.66,38.5,38.55,200988.0,37.3911,37.4202,37.2653,37.3137,200988.0
2023-12-01 11:00:00,38.55,38.86,38.36,38.77,278665.0,37.3137,37.6137,37.1298,37.5266,278665.0
2023-12-01 11:30:00,38.77,38.92,38.68,38.77,102926.0,37.5266,37.6718,37.4395,37.5266,102926.0
2023-12-01 12:00:00,38.77,38.91,38.73,38.83,67330.0,37.5266,37.6621,37.4879,37.5847,67330.0
2023-12-01 12:30:00,38.83,39.09,38.83,39.08,119393.0,37.5847,37.8364,37.5847,37.8267,119393.0
2023-12-01 13:00:00,39.08,39.17,38.98,39.15,108954.0,37.8267,37.9138,37.7299,37.8944,108954.0
2023-12-01 13:30:00,39.15,39.36,39.12,39.28,116002.0,37.8944,38.0977,37.8654,38.0203,116002.0
2023-12-01 14:00:00,39.28,39.31,39.17,39.2,89034.0,38.0203,38.0493,37.9138,37.9428,89034.0
2023-12-01 14:30:00,39.21,39.23,39.12,39.21,71853.0,37.9525,37.9719,37.8654,37.9525,71853.0
2023-12-01 15:00:00,39.21,39.41,39.2,39.37,68877.0,37.9525,38.1461,37.9428,38.1074,68877.0
2023-12-01 15:30:00,39.37,39.47,39.33,39.43,499981.0,38.1074,38.2042,38.0687,38.1655,499981.0
2023-12-04 09:30:00,38.45,38.79,38.38,38.67,418946.0,37.2169,37.546,37.1491,37.4298,418946.0
2023-12-04 10:00:00,38.67,38.74,38.21,38.39,287593.0,37.4298,37.4976,36.9846,37.1588,287593.0
2023-12-04 10:30:00,38.39,38.43,38.01,38.04,249067.0,37.1588,37.1975,36.791,36.82,249067.0
2023-12-04 11:00:00,38.03,38.3,37.98,38.16,220767.0,36.8104,37.0717,36.762,36.9362,220767.0
2023-12-04 11:30:00,38.15,38.27,38.0,38.24,110753.0,36.9265,37.0427,36.7813,37.0136,110753.0
2023-12-04 12:00:00,38.28,38.46,38.22,38.25,97563.0,37.0523,37.2266,36.9943,37.0233,97563.0
2023-12-04 12:30:00,38.25,38.34,38.2,38.34,94231.0,37.0233,37.1104,36.9749,37.1104,94231.0
2023-12-04 13:00:00,38.35,38.35,38.09,38.14,75842.0,37.1201,37.1201,36.8684,36.9168,75842.0
2023-12-04 13:30:00,38.14,38.17,37.99,38.01,55051.0,36.9168,36.9459,36.7716,36.791,55051.0
2023-12-04 14:00:00,38.01,38.08,38.01,38.08,40940.0,36.791,36.8588,36.791,36.8588,40940.0
2023-12-04 14:30:00,38.09,38.3,38.09,38.28,61775.0,36.8684,37.0717,36.8684,37.0523,61775.0
2023-12-04 15:00:00,38.29,38.34,38.21,38.21,75625.0,37.062,37.1104,36.9846,36.9846,75625.0
2023-12-04 15:30:00,38.21,38.28,38.11,38.22,417131.0,36.9846,37.0523,36.8878,36.9943,417131.0
2023-12-05 09:30:00,37.92,38.08,37.4,37.59,219898.0,36.7039,36.8588,36.2006,36.3845,219898.0
2023-12-05 10:00:00,37.58,37.91,37.37,37.41,143791.0,36.3748,36.6942,36.1715,36.2102,143791.0
2023-12-05 10:30:00,37.45,37.49,37.09,37.38,154365.0,36.249,36.2877,35.9005,36.1812,154365.0
2023-12-05 11:00:00,37.38,37.48,37.28,37.38,110880.0,36.1812,36.278,36.0844,36.1812,110880.0
2023-12-05 11:30:00,37.38,37.41,37.25,37.35,75337.0,36.1812,36.2102,36.0554,36.1522,75337.0
2023-12-05 12:00:00,37.35,37.61,37.29,37.53,80929.0,36.1522,36.4038,36.0941,36.3264,80929.0
2023-12-05 12:30:00,37.53,37.56,37.42,37.49,44758.0,36.3264,36.3554,36.2199,36.2877,44758.0
2023-12-05 13:00:00,37.49,37.63,37.46,37.54,41696.0,36.2877,36.4232,36.2586,36.3361,41696.0
2023-12-05 13:30:00,37.53,37.61,37.41,37.52,49296.0,36.3264,36.4038,36.2102,36.3167,49296.0
2023-12-05 14:00:00,37.51,37.58,37.45,37.48,28924.0,36.307,36.3748,36.249,36.278,28924.0
2023-12-05 14:30:00,37.48,37.67,37.48,37.67,27783.0,36.278,36.4619,36.278,36.4619,27783.0
2023-12-05 15:00:00,37.66,37.73,37.56,37.56,45905.0,36.4522,36.52,36.3554,36.3554,45905.0
2023-12-05 15:30:00,37.56,37.62,37.4,37.41,240833.0,36.3554,36.4135,36.2006,36.2102,240833.0
2023-12-06 09:30:00,37.94,37.98,37.4,37.54,161455.0,36.7232,36.762,36.2006,36.3361,161455.0
2023-12-06 10:00:00,37.55,37.99,37.46,37.84,128846.0,36.3457,36.7716,36.2586,36.6264,128846.0
2023-12-06 10:30:00,37.87,38.16,37.87,37.96,106879.0,36.6555,36.9362,36.6555,36.7426,106879.0
2023-12-06 11:00:00,37.93,37.97,37.65,37.67,81642.0,36.7136,36.7523,36.4425,36.4619,81642.0
2023-12-06 11:30:00,37.67,37.78,37.6,37.72,98414.0,36.4619,36.5684,36.3941,36.5103,98414.0
2023-12-06 12:00:00,37.72,37.72,37.51,37.54,79300.0,36.5103,36.5103,36.307,36.3361,79300.0
2023-12-06 12:30:00,37.55,37.59,37.53,37.57,43852.0,36.3457,36.3845,36.3264,36.3651,43852.0
2023-12-06 13:00:00,37.57,37.64,37.45,37.57,50326.0,36.3651,36.4329,36.249,36.3651,50326.0
2023-12-06 13:30:00,37.56,37.63,37.52,37.58,40065.0,36.3554,36.4232,36.3167,36.3748,40065.0
2023-12-06 14:00:00,37.61,37.63,37.53,37.54,40516.0,36.4038,36.4232,36.3264,36.3361,40516.0
2023-12-06 14:30:00,37.52,37.7,37.52,37.65,47150.0,36.3167,36.4909,36.3167,36.4425,47150.0
2023-12-06 15:00:00,37.65,37.66,37.48,37.52,55263.0,36.4425,36.4522,36.278,36.3167,55263.0
2023-12-06 15:30:00,37.52,37.55,37.35,37.35,154496.0,36.3167,36.3457,36.1522,36.1522,154496.0
2023-12-07 09:30:00,37.62,37.7,36.83,36.92,144309.0,36.4135,36.4909,35.6488,35.736,144309.0
2023-12-07 10:00:00,36.93,37.16,36.93,37.12,104952.0,35.7456,35.9683,35.7456,35.9295,104952.0
2023-12-07 10:30:00,37.13,37.27,37.07,37.17,48139.0,35.9392,36.0747,35.8811,35.9779,48139.0
2023-12-07 11:00:00,37.17,37.28,37.1,37.2,69158.0,35.9779,36.0844,35.9102,36.007,69158.0
2023-12-07 11:30:00,37.21,37.22,37.11,37.17,40657.0,36.0167,36.0263,35.9199,35.9779,40657.0
2023-12-07 12:00:00,37.15,37.15,36.91,37.06,65792.0,35.9586,35.9586,35.7263,35.8715,65792.0
2023-12-07 12:30:00,37.06,37.29,37.06,37.22,87125.0,35.8715,36.0941,35.8715,36.0263,87125.0
2023-12-07 13:00:00,37.22,37.34,37.19,37.27,47580.0,36.0263,36.1425,35.9973,36.0747,47580.0
2023-12-07 13:30:00,37.27,37.34,37.23,37.23,40216.0,36.0747,36.1425,36.036,36.036,40216.0
2023-12-07 14:00:00,37.22,37.24,37.14,37.14,37242.0,36.0263,36.0457,35.9489,35.9489,37242.0
2023-12-07 14:30:00,37.14,37.18,37.13,37.18,40213.0,35.9489,35.9876,35.9392,35.9876,40213.0
2023-12-07 15:00:00,37.17,37.23,37.15,37.21,53683.0,35.9779,36.036,35.9586,36.0167,53683.0
2023-12-07 15:30:00,37.21,37.3,37.12,37.16,198225.0,36.0167,36.1038,35.9295,35.9683,198225.0
2023-12-08 09:30:00,36.42,36.86,36.35,36.78,340613.0,35.252,35.6779,35.1842,35.6004,340613.0
2023-12-08 10:00:00,36.8,37.05,36.73,36.99,157332.0,35.6198,35.8618,35.552,35.8037,157332.0
2023-12-08 10:30:00,36.99,37.03,36.67,36.78,92397.0,35.8037,35.8424,35.494,35.6004,92397.0
2023-12-08 11:00:00,36.8,36.8,36.57,36.62,93737.0,35.6198,35.6198,35.3972,35.4456,93737.0
2023-12-08 11:30:00,36.63,36.68,36.39,36.4,118168.0,35.4553,35.5037,35.223,35.2326,118168.0
2023-12-08 12:00:00,36.4,36.42,36.11,36.2,150866.0,35.2326,35.252,34.9519,35.039,150866.0
2023-12-08 12:30:00,36.19,36.2,36.08,36.15,97887.0,35.0294,35.039,34.9229,34.9906,97887.0
2023-12-08 13:00:00,36.16,36.37,36.13,36.34,88021.0,35.0003,35.2036,34.9713,35.1746,88021.0
2023-12-08 13:30:00,36.34,36.39,36.22,36.22,71997.0,35.1746,35.223,35.0584,35.0584,71997.0
2023-12-08 14:00:00,36.23,36.44,36.22,36.42,86029.0,35.0681,35.2713,35.0584,35.252,86029.0
2023-12-08 14:30:00,36.43,36.44,36.38,36.42,53542.0,35.2617,35.2713,35.2133,35.252,53542.0
2023-12-08 15:00:00,36.45,36.56,36.44,36.55,85492.0,35.281,35.3875,35.2713,35.3778,85492.0
2023-12-08 15:30:00,36.55,36.55,36.41,36.44,235782.0,35.3778,35.3778,35.2423,35.2713,235782.0
2023-12-11 09:30:00,36.0,36.03,35.66,35.84,249318.0,34.8455,34.8745,34.5164,34.6906,249318.0
2023-12-11 10:00:00,35.84,35.99,35.69,35.72,79782.0,34.6906,34.8358,34.5454,34.5744,79782.0
2023-12-11 10:30:00,35.73,35.92,35.69,35.85,82684.0,34.5841,34.768,34.5454,34.7003,82684.0
2023-12-11 11:00:00,35.85,35.95,35.78,35.86,67718.0,34.7003,34.7971,34.6325,34.7099,67718.0
2023-12-11 11:30:00,35.86,35.95,35.82,35.92,94866.0,34.7099,34.7971,34.6712,34.768,94866.0
2023-12-11 12:00:00,35.91,35.98,35.76,35.82,56531.0,34.7583,34.8261,34.6132,34.6712,56531.0
2023-12-11 12:30:00,35.82,35.84,35.71,35.75,36698.0,34.6712,34.6906,34.5648,34.6035,36698.0
2023-12-11 13:00:00,35.74,35.87,35.7,35.82,63661.0,34.5938,34.7196,34.5551,34.6712,63661.0
2023-12-11 13:30:00,35.84,36.02,35.84,36.0,68144.0,34.6906,34.8648,34.6906,34.8455,68144.0
2023-12-11 14:00:00,36.01,36.09,35.99,36.09,58453.0,34.8551,34.9326,34.8358,34.9326,58453.0
2023-12-11 14:30:00,36.08,36.12,36.01,36.1,44154.0,34.9229,34.9616,34.8551,34.9423,44154.0
2023-12-11 15:00:00,36.1,36.11,36.02,36.06,50737.0,34.9423,34.9519,34.8648,34.9035,50737.0
2023-12-11 15:30:00,36.06,36.09,36.02,36.05,172925.0,34.9035,34.9326,34.8648,34.8939,172925.0
2023-12-12 09:30:00,36.12,36.12,35.52,35.59,191155.0,34.9616,34.9616,34.3809,34.4486,191155.0
2023-12-12 10:00:00,35.58,35.72,35.5,35.67,112352.0,34.4389,34.5744,34.3615,34.526,112352.0
2023-12-12 10:30:00,35.67,35.69,35.41,35.46,71159.0,34.526,34.5454,34.2744,34.3228,71159.0
2023-12-12 11:00:00,35.47,35.54,35.34,35.34,64713.0,34.3325,34.4002,34.2066,34.2066,64713.0
2023-12-12 11:30:00,35.35,35.35,35.18,35.25,84105.0,34.2163,34.2163,34.0518,34.1195,84105.0
2023-12-12 12:00:00,35.27,35.3,35.15,35.24,54670.0,34.1389,34.1679,34.0227,34.1098,54670.0
2023-12-12 12:30:00,35.23,35.23,35.01,35.02,164525.0,34.1002,34.1002,33.8872,33.8969,164525.0
2023-12-12 13:00:00,35.02,35.2,34.96,34.99,212343.0,33.8969,34.0711,33.8388,33.8679,212343.0
2023-12-12 13:30:00,35.0,35.1,35.0,35.06,74342.0,33.8775,33.9743,33.8775,33.9356,74342.0
2023-12-12 14:00:00,35.06,35.16,35.05,35.08,82867.0,33.9356,34.0324,33.9259,33.955,82867.0
2023-12-12 14:30:00,35.08,35.17,35.06,35.17,79775.0,33.955,34.0421,33.9356,34.0421,79775.0
2023-12-12 15:00:00,35.17,35.17,35.05,35.13,70149.0,34.0421,34.0421,33.9259,34.0034,70149.0
2023-12-12 15:30:00,35.13,35.18,35.09,35.12,303987.0,34.0034,34.0518,33.9646,33.9937,303987.0
2023-12-13 09:30:00,35.11,35.26,34.93,35.21,192770.0,33.984,34.1292,33.8098,34.0808,192770.0
2023-12-13 10:00:00,35.21,35.31,35.09,35.25,72183.0,34.0808,34.1776,33.9646,34.1195,72183.0
2023-12-13 10:30:00,35.24,35.48,35.23,35.42,85600.0,34.1098,34.3421,34.1002,34.2841,85600.0
2023-12-13 11:00:00,35.43,35.48,35.29,35.3,64479.0,34.2937,34.3421,34.1582,34.1679,64479.0
2023-12-13 11:30:00,35.29,35.4,35.27,35.31,40900.0,34.1582,34.2647,34.1389,34.1776,40900.0
2023-12-13 12:00:00,35.32,35.42,35.3,35.34,52902.0,34.1873,34.2841,34.1679,34.2066,52902.0
2023-12-13 12:30:00,35.35,35.36,35.28,35.28,26526.0,34.2163,34.226,34.1485,34.1485,26526.0
2023-12-13 13:00:00,35.29,35.3,35.23,35.23,44028.0,34.1582,34.1679,34.1002,34.1002,44028.0
2023-12-13 13:30:00,35.22,35.32,35.17,35.3,33131.0,34.0905,34.1873,34.0421,34.1679,33131.0
2023-12-13 14:00:00,35.3,36.47,35.3,36.37,441478.0,34.1679,35.3004,34.1679,35.2036,441478.0
2023-12-13 14:30:00,36.35,36.85,36.22,36.84,463951.0,35.1842,35.6682,35.0584,35.6585,463951.0
2023-12-13 15:00:00,36.85,37.12,36.73,36.99,361170.0,35.6682,35.9295,35.552,35.8037,361170.0
2023-12-13 15:30:00,36.99,37.67,36.99,37.62,718808.0,35.8037,36.4619,35.8037,36.4135,718808.0
2023-12-14 09:30:00,38.3,38.8,38.14,38.42,485982.0,37.0717,37.5557,36.9168,37.1878,485982.0
2023-12-14 10:00:00,38.43,38.62,38.05,38.06,309230.0,37.1975,37.3814,36.8297,36.8394,309230.0
2023-12-14 10:30:00,38.07,38.24,37.84,38.23,206766.0,36.8491,37.0136,36.6264,37.0039,206766.0
2023-12-14 11:00:00,38.2,38.26,38.09,38.17,97960.0,36.9749,37.033,36.8684,36.9459,97960.0
2023-12-14 11:30:00,38.17,38.27,38.1,38.21,87165.0,36.9459,37.0427,36.8781,36.9846,87165.0
2023-12-14 12:00:00,38.22,38.25,38.04,38.04,79659.0,36.9943,37.0233,36.82,36.82,79659.0
2023-12-14 12:30:00,38.05,38.16,37.87,37.96,80857.0,36.8297,36.9362,36.6555,36.7426,80857.0
2023-12-14 13:00:00,37.97,37.97,37.77,37.77,104785.0,36.7523,36.7523,36.5587,36.5587,104785.0
2023-12-14 13:30:00,37.77,37.92,37.65,37.74,71301.0,36.5587,36.7039,36.4425,36.5297,71301.0
2023-12-14 14:00:00,37.75,37.8,37.66,37.73,41800.0,36.5393,36.5877,36.4522,36.52,41800.0
2023-12-14 14:30:00,37.72,37.79,37.63,37.77,67770.0,36.5103,36.5781,36.4232,36.5587,67770.0
2023-12-14 15:00:00,37.77,37.92,37.77,37.83,59350.0,36.5587,36.7039,36.5587,36.6168,59350.0
2023-12-14 15:30:00,37.84,38.03,37.83,38.02,210988.0,36.6264,36.8104,36.6168,36.8007,210988.0
2023-12-15 09:30:00,37.69,37.9,37.46,37.66,291003.0,36.4813,36.6845,36.2586,36.4522,291003.0
2023-12-15 10:00:00,37.66,38.05,37.66,37.96,112001.0,36.4522,36.8297,36.4522,36.7426,112001.0
2023-12-15 10:30:00,37.95,38.14,37.92,38.07,80835.0,36.7329,36.9168,36.7039,36.8491,80835.0
2023-12-15 11:00:00,38.06,38.12,37.96,38.05,107259.0,36.8394,36.8975,36.7426,36.8297,107259.0
2023-12-15 11:30:00,38.05,38.06,37.89,37.94,56622.0,36.8297,36.8394,36.6748,36.7232,56622.0
2023-12-15 12:00:00,37.95,38.06,37.9,38.03,51373.0,36.7329,36.8394,36.6845,36.8104,51373.0
2023-12-15 12:30:00,38.02,38.02,37.89,37.97,58688.0,36.8007,36.8007,36.6748,36.7523,58688.0
2023-12-15 13:00:00,37.97,38.02,37.73,37.79,128871.0,36.7523,36.8007,36.52,36.5781,128871.0
2023-12-15 13:30:00,37.79,37.85,37.65,37.66,86424.0,36.5781,36.6361,36.4425,36.4522,86424.0
2023-12-15 14:00:00,37.65,37.67,37.55,37.58,104275.0,36.4425,36.4619,36.3457,36.3748,104275.0
2023-12-15 14:30:00,37.58,37.72,37.56,37.67,143321.0,36.3748,36.5103,36.3554,36.4619,143321.0
2023-12-15 15:00:00,37.67,37.86,37.67,37.85,97128.0,36.4619,36.6458,36.4619,36.6361,97128.0
2023-12-15 15:30:00,37.87,37.89,37.54,37.55,291020.0,36.6555,36.6748,36.3361,36.3457,291020.0
2023-12-18 09:30:00,37.53,37.69,37.31,37.44,215266.0,36.5921,36.7481,36.3776,36.5044,215266.0
2023-12-18 10:00:00,37.46,37.52,37.1,37.22,122382.0,36.5239,36.5824,36.1729,36.2899,122382.0
2023-12-18 10:30:00,37.21,37.28,37.09,37.14,110704.0,36.2801,36.3484,36.1631,36.2119,110704.0
2023-12-18 11:00:00,37.1,37.31,37.08,37.31,85322.0,36.1729,36.3776,36.1534,36.3776,85322.0
2023-12-18 11:30:00,37.3,37.39,37.2,37.21,57321.0,36.3679,36.4556,36.2704,36.2801,57321.0
2023-12-18 12:00:00,37.22,37.39,37.22,37.33,61464.0,36.2899,36.4556,36.2899,36.3971,61464.0
2023-12-18 12:30:00,37.31,37.51,37.22,37.51,112663.0,36.3776,36.5726,36.2899,36.5726,112663.0
2023-12-18 13:00:00,37.51,37.51,37.34,37.37,74719.0,36.5726,36.5726,36.4069,36.4361,74719.0
2023-12-18 13:30:00,37.38,37.41,37.29,37.35,38042.0,36.4459,36.4751,36.3581,36.4166,38042.0
2023-12-18 14:00:00,37.35,37.43,37.32,37.37,48823.0,36.4166,36.4946,36.3874,36.4361,48823.0
2023-12-18 14:30:00,37.36,37.44,37.36,37.43,64075.0,36.4264,36.5044,36.4264,36.4946,64075.0
2023-12-18 15:00:00,37.43,37.48,37.42,37.43,63529.0,36.4946,36.5434,36.4849,36.4946,63529.0
2023-12-18 15:30:00,37.42,37.45,37.27,37.41,197136.0,36.4849,36.5141,36.3386,36.4751,197136.0
2023-12-19 09:30:00,37.68,38.6,37.54,38.55,274603.0,36.7384,37.6354,36.6019,37.5866,274603.0
2023-12-19 10:00:00,38.55,38.91,38.46,38.77,164505.0,37.5866,37.9377,37.4989,37.8011,164505.0
2023-12-19 10:30:00,38.78,38.86,38.6,38.73,84027.0,37.8109,37.8889,37.6354,37.7621,84027.0
2023-12-19 11:00:00,38.73,38.84,38.7,38.83,85775.0,37.7621,37.8694,37.7329,37.8597,85775.0
2023-12-19 11:30:00,38.83,38.91,38.75,38.75,97211.0,37.8597,37.9377,37.7816,37.7816,97211.0
2023-12-19 12:00:00,38.74,38.81,38.63,38.7,71946.0,37.7719,37.8402,37.6646,37.7329,71946.0
2023-12-19 12:30:00,38.69,38.72,38.62,38.65,69389.0,37.7231,37.7524,37.6549,37.6841,69389.0
2023-12-19 13:00:00,38.67,38.7,38.41,38.51,72441.0,37.7036,37.7329,37.4501,37.5476,72441.0
2023-12-19 13:30:00,38.5,38.62,38.48,38.61,95233.0,37.5379,37.6549,37.5184,37.6451,95233.0
2023-12-19 14:00:00,38.62,38.69,38.6,38.68,58971.0,37.6549,37.7231,37.6354,37.7134,58971.0
2023-12-19 14:30:00,38.67,38.68,38.57,38.63,35539.0,37.7036,37.7134,37.6061,37.6646,35539.0
2023-12-19 15:00:00,38.64,38.68,38.56,38.66,56650.0,37.6744,37.7134,37.5964,37.6939,56650.0
2023-12-19 15:30:00,38.66,38.81,38.66,38.77,325322.0,37.6939,37.8402,37.6939,37.8011,325322.0
2023-12-20 09:30:00,38.72,38.81,38.46,38.75,149729.0,37.7524,37.8402,37.4989,37.7816,149729.0
2023-12-20 10:00:00,38.78,38.79,38.35,38.43,83016.0,37.8109,37.8207,37.3916,37.4696,83016.0
2023-12-20 10:30:00,38.43,38.64,38.43,38.51,75841.0,37.4696,37.6744,37.4696,37.5476,75841.0
2023-12-20 11:00:00,38.52,38.61,38.49,38.61,53955.0,37.5574,37.6451,37.5281,37.6451,53955.0
2023-12-20 11:30:00,38.61,38.63,38.45,38.49,59355.0,37.6451,37.6646,37.4891,37.5281,59355.0
2023-12-20 12:00:00,38.49,38.56,38.46,38.49,37122.0,37.5281,37.5964,37.4989,37.5281,37122.0
2023-12-20 12:30:00,38.5,38.66,38.47,38.64,40131.0,37.5379,37.6939,37.5086,37.6744,40131.0
2023-12-20 13:00:00,38.62,38.67,38.54,38.58,41632.0,37.6549,37.7036,37.5769,37.6159,41632.0
2023-12-20 13:30:00,38.59,38.62,38.54,38.57,35502.0,37.6256,37.6549,37.5769,37.6061,35502.0
2023-12-20 14:00:00,38.56,38.63,38.51,38.6,34621.0,37.5964,37.6646,37.5476,37.6354,34621.0
2023-12-20 14:30:00,38.59,38.6,38.07,38.08,116010.0,37.6256,37.6354,37.1186,37.1284,116010.0
2023-12-20 15:00:00,38.06,38.1,37.84,37.94,148544.0,37.1089,37.1479,36.8944,36.9919,148544.0
2023-12-20 15:30:00,37.94,37.98,37.59,37.6,364524.0,36.9919,37.0309,36.6506,36.6604,364524.0
2023-12-21 09:30:00,38.25,38.67,38.25,38.53,231839.0,37.2941,37.7036,37.2941,37.5671,231839.0
2023-12-21 10:00:00,38.55,38.57,38.23,38.42,118525.0,37.5866,37.6061,37.2746,37.4599,118525.0
2023-12-21 10:30:00,38.44,38.58,38.37,38.51,74820.0,37.4794,37.6159,37.4111,37.5476,74820.0
2023-12-21 11:00:00,38.51,38.68,38.45,38.68,60035.0,37.5476,37.7134,37.4891,37.7134,60035.0
2023-12-21 11:30:00,38.69,38.69,38.53,38.59,50181.0,37.7231,37.7231,37.5671,37.6256,50181.0
2023-12-21 12:00:00,38.59,38.64,38.49,38.51,47823.0,37.6256,37.6744,37.5281,37.5476,47823.0
2023-12-21 12:30:00,38.5,38.57,38.42,38.46,45881.0,37.5379,37.6061,37.4599,37.4989,45881.0
2023-12-21 13:00:00,38.47,38.52,38.28,38.39,55023.0,37.5086,37.5574,37.3234,37.4306,55023.0
2023-12-21 13:30:00,38.4,38.45,38.36,38.44,61735.0,37.4404,37.4891,37.4014,37.4794,61735.0
2023-12-21 14:00:00,38.44,38.54,38.43,38.54,33323.0,37.4794,37.5769,37.4696,37.5769,33323.0
2023-12-21 14:30:00,38.54,38.61,38.53,38.58,58108.0,37.5769,37.6451,37.5671,37.6159,58108.0
2023-12-21 15:00:00,38.58,38.63,38.53,38.62,46092.0,37.6159,37.6646,37.5671,37.6549,46092.0
2023-12-21 15:30:00,38.63,38.66,38.52,38.59,268885.0,37.6646,37.6939,37.5574,37.6256,268885.0
2023-12-22 09:30:00,39.25,39.81,39.19,39.62,450885.0,38.2692,38.8152,38.2107,38.6299,450885.0
2023-12-22 10:00:00,39.63,39.76,39.51,39.53,151769.0,38.6397,38.7664,38.5227,38.5422,151769.0
2023-12-22 10:30:00,39.55,39.56,39.18,39.23,98238.0,38.5617,38.5714,38.2009,38.2497,98238.0
2023-12-22 11:00:00,39.2,39.27,39.07,39.23,93105.0,38.2204,38.2887,38.0937,38.2497,93105.0
2023-12-22 11:30:00,39.25,39.29,38.99,39.08,154594.0,38.2692,38.3082,38.0157,38.1034,154594.0
2023-12-22 12:00:00,39.08,39.24,39.04,39.21,64957.0,38.1034,38.2594,38.0644,38.2302,64957.0
2023-12-22 12:30:00,39.21,39.28,39.17,39.28,41583.0,38.2302,38.2984,38.1912,38.2984,41583.0
2023-12-22 13:00:00,39.28,39.3,39.17,39.22,35729.0,38.2984,38.3179,38.1912,38.2399,35729.0
2023-12-22 13:30:00,39.22,39.23,39.15,39.16,22897.0,38.2399,38.2497,38.1717,38.1814,22897.0
2023-12-22 14:00:00,39.13,39.14,38.81,38.82,55463.0,38.1522,38.1619,37.8402,37.8499,55463.0
2023-12-22 14:30:00,38.79,39.03,38.78,39.03,63641.0,37.8207,38.0547,37.8109,38.0547,63641.0
2023-12-22 15:00:00,39.03,39.06,38.91,38.93,73945.0,38.0547,38.0839,37.9377,37.9572,73945.0
2023-12-22 15:30:00,38.94,38.95,38.79,38.82,181107.0,37.9669,37.9767,37.8207,37.8499,181107.0
2023-12-26 09:30:00,39.14,39.27,38.65,38.74,92538.0,38.1619,38.2887,37.6841,37.7719,92538.0
2023-12-26 10:00:00,38.75,38.91,38.72,38.76,40661.0,37.7816,37.9377,37.7524,37.7914,40661.0
2023-12-26 10:30:00,38.76,38.79,38.67,38.76,42377.0,37.7914,37.8207,37.7036,37.7914,42377.0
2023-12-26 11:00:00,38.74,38.78,38.68,38.77,39341.0,37.7719,37.8109,37.7134,37.8011,39341.0
2023-12-26 11:30:00,38.77,38.82,38.71,38.82,32002.0,37.8011,37.8499,37.7426,37.8499,32002.0
2023-12-26 12:00:00,38.82,38.86,38.79,38.82,28944.0,37.8499,37.8889,37.8207,37.8499,28944.0
2023-12-26 12:30:00,38.82,38.82,38.74,38.75,22402.0,37.8499,37.8499,37.7719,37.7816,22402.0
2023-12-26 13:00:00,38.76,38.83,38.74,38.79,31391.0,37.7914,37.8597,37.7719,37.8207,31391.0
2023-12-26 13:30:00,38.79,38.83,38.75,38.78,22352.0,37.8207,37.8597,37.7816,37.8109,22352.0
2023-12-26 14:00:00,38.79,38.86,38.79,38.85,10482.0,37.8207,37.8889,37.8207,37.8792,10482.0
2023-12-26 14:30:00,38.84,38.92,38.84,38.9,26498.0,37.8694,37.9474,37.8694,37.9279,26498.0
2023-12-26 15:00:00,38.91,38.95,38.85,38.9,92768.0,37.9377,37.9767,37.8792,37.9279,92768.0
2023-12-26 15:30:00,38.9,38.99,38.88,38.97,120006.0,37.9279,38.0157,37.9084,37.9962,120006.0
2023-12-27 09:30:00,39.15,39.31,39.03,39.18,205075.0,38.1717,38.3277,38.0547,38.2009,205075.0
2023-12-27 10:00:00,39.18,39.49,39.13,39.47,91808.0,38.2009,38.5032,38.1522,38.4837,91808.0
2023-12-27 10:30:00,39.47,39.66,39.39,39.48,166652.0,38.4837,38.6689,38.4057,38.4934,166652.0
2023-12-27 11:00:00,39.47,39.52,39.35,39.47,83131.0,38.4837,38.5324,38.3667,38.4837,83131.0
2023-12-27 11:30:00,39.47,39.59,39.46,39.57,76655.0,38.4837,38.6007,38.4739,38.5812,76655.0
2023-12-27 12:00:00,39.57,39.57,39.45,39.52,59410.0,38.5812,38.5812,38.4642,38.5324,59410.0
2023-12-27 12:30:00,39.54,39.57,39.49,39.55,57520.0,38.5519,38.5812,38.5032,38.5617,57520.0
2023-12-27 13:00:00,39.56,39.64,39.49,39.49,77720.0,38.5714,38.6494,38.5032,38.5032,77720.0
2023-12-27 13:30:00,39.49,39.51,39.32,39.37,85428.0,38.5032,38.5227,38.3374,38.3862,85428.0
2023-12-27 14:00:00,39.37,39.37,39.15,39.26,92626.0,38.3862,38.3862,38.1717,38.2789,92626.0
2023-12-27 14:30:00,39.25,39.33,39.22,39.29,73535.0,38.2692,38.3472,38.2399,38.3082,73535.0
2023-12-27 15:00:00,39.3,39.33,39.26,39.29,77152.0,38.3179,38.3472,38.2789,38.3082,77152.0
2023-12-27 15:30:00,39.3,39.38,39.28,39.33,201341.0,38.3179,38.3959,38.2984,38.3472,201341.0
2023-12-28 09:30:00,39.07,39.25,38.85,39.21,135437.0,38.0937,38.2692,37.8792,38.2302,135437.0
2023-12-28 10:00:00,39.22,39.34,39.2,39.34,59592.0,38.2399,38.3569,38.2204,38.3569,59592.0
2023-12-28 10:30:00,39.35,39.36,39.05,39.12,94654.0,38.3667,38.3764,38.0742,38.1424,94654.0
2023-12-28 11:00:00,39.12,39.13,38.74,38.81,119494.0,38.1424,38.1522,37.7719,37.8402,119494.0
2023-12-28 11:30:00,38.82,38.88,38.71,38.74,88445.0,37.8499,37.9084,37.7426,37.7719,88445.0
2023-12-28 12:00:00,38.75,38.83,38.73,38.79,64283.0,37.7816,37.8597,37.7621,37.8207,64283.0
2023-12-28 12:30:00,38.79,38.83,38.74,38.81,43162.0,37.8207,37.8597,37.7719,37.8402,43162.0
2023-12-28 13:00:00,38.82,38.82,38.63,38.7,75467.0,37.8499,37.8499,37.6646,37.7329,75467.0
2023-12-28 13:30:00,38.69,38.7,38.56,38.61,59720.0,37.7231,37.7329,37.5964,37.6451,59720.0
2023-12-28 14:00:00,38.6,38.68,38.45,38.53,103589.0,37.6354,37.7134,37.4891,37.5671,103589.0
2023-12-28 14:30:00,38.52,38.56,38.36,38.36,204133.0,37.5574,37.5964,37.4014,37.4014,204133.0
2023-12-28 15:00:00,38.36,38.46,38.34,38.37,134856.0,37.4014,37.4989,37.3819,37.4111,134856.0
2023-12-28 15:30:00,38.37,38.4,38.19,38.22,468773.0,37.4111,37.4404,37.2356,37.2649,468773.0
2023-12-29 09:30:00,37.99,38.19,37.62,38.0,291607.0,37.0406,37.2356,36.6799,37.0504,291607.0
2023-12-29 10:00:00,38.01,38.12,37.99,38.02,59513.0,37.0601,37.1674,37.0406,37.0699,59513.0
2023-12-29 10:30:00,38.01,38.09,37.88,37.99,124245.0,37.0601,37.1381,36.9334,37.0406,124245.0
2023-12-29 11:00:00,37.98,38.09,37.92,37.92,128137.0,37.0309,37.1381,36.9724,36.9724,128137.0
2023-12-29 11:30:00,37.92,38.02,37.88,37.96,71123.0,36.9724,37.0699,36.9334,37.0114,71123.0
2023-12-29 12:00:00,37.96,38.06,37.93,38.06,56696.0,37.0114,37.1089,36.9821,37.1089,56696.0
2023-12-29 12:30:00,38.04,38.15,38.0,38.03,44093.0,37.0894,37.1966,37.0504,37.0796,44093.0
2023-12-29 13:00:00,38.02,38.06,37.91,37.95,70447.0,37.0699,37.1089,36.9626,37.0016,70447.0
2023-12-29 13:30:00,37.94,38.07,37.93,38.04,70216.0,36.9919,37.1186,36.9821,37.0894,70216.0
2023-12-29 14:00:00,38.06,38.13,38.03,38.1,61040.0,37.1089,37.1771,37.0796,37.1479,61040.0
2023-12-29 14:30:00,38.1,38.17,38.09,38.15,44372.0,37.1479,37.2161,37.1381,37.1966,44372.0
2023-12-29 15:00:00,38.14,38.14,38.05,38.11,56117.0,37.1869,37.1869,37.0991,37.1576,56117.0
2023-12-29 15:30:00,38.1,38.1,37.88,37.93,271001.0,37.1479,37.1479,36.9334,36.9821,271001.0
2024-01-02 09:30:00,38.03,38.19,37.76,38.19,218064.0,37.0796,37.2356,36.8164,37.2356,218064.0
2024-01-02 10:00:00,38.2,38.23,37.75,37.78,125596.0,37.2454,37.2746,36.8066,36.8359,125596.0
2024-01-02 10:30:00,37.76,37.76,37.37,37.43,118581.0,36.8164,36.8164,36.4361,36.4946,118581.0
2024-01-02 11:00:00,37.44,37.74,37.44,37.58,102141.0,36.5044,36.7969,36.5044,36.6409,102141.0
2024-01-02 11:30:00,37.55,37.72,37.52,37.69,57200.0,36.6116,36.7774,36.5824,36.7481,57200.0
2024-01-02 12:00:00,37.71,37.76,37.6,37.68,59612.0,36.7676,36.8164,36.6604,36.7384,59612.0
2024-01-02 12:30:00,37.67,37.76,37.57,37.59,43751.0,36.7286,36.8164,36.6311,36.6506,43751.0
2024-01-02 13:00:00,37.59,37.72,37.51,37.68,53015.0,36.6506,36.7774,36.5726,36.7384,53015.0
2024-01-02 13:30:00,37.67,37.67,37.44,37.44,44602.0,36.7286,36.7286,36.5044,36.5044,44602.0
2024-01-02 14:00:00,37.44,37.48,37.4,37.42,41822.0,36.5044,36.5434,36.4654,36.4849,41822.0
2024-01-02 14:30:00,37.43,37.46,37.38,37.41,45450.0,36.4946,36.5239,36.4459,36.4751,45450.0
2024-01-02 15:00:00,37.41,37.41,37.28,37.31,64667.0,36.4751,36.4751,36.3484,36.3776,64667.0
2024-01-02 15:30:00,37.33,37.35,37.13,37.24,367540.0,36.3971,36.4166,36.2021,36.3094,367540.0
2024-01-03 09:30:00,36.34,36.37,35.8,36.07,395086.0,35.4319,35.4611,34.9054,35.1686,395086.0
2024-01-03 10:00:00,36.03,36.59,35.98,36.17,231752.0,35.1296,35.6756,35.0809,35.2661,231752.0
2024-01-03 10:30:00,36.16,36.25,35.91,36.0,116478.0,35.2564,35.3441,35.0126,35.1004,116478.0
2024-01-03 11:00:00,36.01,36.17,35.97,36.12,88215.0,35.1101,35.2661,35.0711,35.2174,88215.0
2024-01-03 11:30:00,36.12,36.16,35.99,36.02,141162.0,35.2174,35.2564,35.0906,35.1199,141162.0
2024-01-03 12:00:00,36.02,36.11,35.96,36.11,94716.0,35.1199,35.2076,35.0614,35.2076,94716.0
2024-01-03 12:30:00,36.12,36.12,35.94,36.04,72290.0,35.2174,35.2174,35.0419,35.1394,72290.0
2024-01-03 13:00:00,36.07,36.15,36.04,36.13,64394.0,35.1686,35.2466,35.1394,35.2271,64394.0
2024-01-03 13:30:00,36.12,36.2,36.08,36.16,80464.0,35.2174,35.2954,35.1784,35.2564,80464.0
2024-01-03 14:00:00,36.16,36.37,35.92,36.24,146794.0,35.2564,35.4611,35.0224,35.3344,146794.0
2024-01-03 14:30:00,36.24,36.35,36.04,36.07,135902.0,35.3344,35.4416,35.1394,35.1686,135902.0
2024-01-03 15:00:00,36.07,36.11,35.96,36.01,102219.0,35.1686,35.2076,35.0614,35.1101,102219.0
2024-01-03 15:30:00,36.01,36.15,35.99,36.06,466384.0,35.1101,35.2466,35.0906,35.1589,466384.0
2024-01-04 09:30:00,36.15,36.15,35.74,35.99,252142.0,35.2466,35.2466,34.8469,35.0906,252142.0
2024-01-04 10:00:00,35.99,36.27,35.99,36.25,111756.0,35.0906,35.3636,35.0906,35.3441,111756.0
2024-01-04 10:30:00,36.25,36.33,36.22,36.27,80129.0,35.3441,35.4221,35.3149,35.3636,80129.0
2024-01-04 11:00:00,36.28,36.34,36.2,36.3,95120.0,35.3734,35.4319,35.2954,35.3929,95120.0
2024-01-04 11:30:00,36.3,36.38,36.23,36.28,104842.0,35.3929,35.4709,35.3246,35.3734,104842.0
2024-01-04 12:00:00,36.27,36.3,36.12,36.12,68775.0,35.3636,35.3929,35.2174,35.2174,68775.0
2024-01-04 12:30:00,36.13,36.18,36.03,36.05,76231.0,35.2271,35.2759,35.1296,35.1491,76231.0
2024-01-04 13:00:00,36.04,36.12,36.02,36.02,49106.0,35.1394,35.2174,35.1199,35.1199,49106.0
2024-01-04 13:30:00,36.02,36.09,35.99,36.05,31074.0,35.1199,35.1881,35.0906,35.1491,31074.0
2024-01-04 14:00:00,36.05,36.08,35.98,36.0,57765.0,35.1491,35.1784,35.0809,35.1004,57765.0
2024-01-04 14:30:00,35.98,36.07,35.95,36.07,53350.0,35.0809,35.1686,35.0516,35.1686,53350.0
2024-01-04 15:00:00,36.07,36.08,36.0,36.04,88343.0,35.1686,35.1784,35.1004,35.1394,88343.0
2024-01-04 15:30:00,36.05,36.08,35.98,36.08,117823.0,35.1491,35.1784,35.0809,35.1784,117823.0
2024-01-05 09:30:00,36.17,36.17,35.76,36.1,167610.0,35.2661,35.2661,34.8664,35.1979,167610.0
2024-01-05 10:00:00,36.12,36.91,36.12,36.63,250835.0,35.2174,35.9876,35.2174,35.7146,250835.0
2024-01-05 10:30:00,36.65,36.7,36.42,36.43,97569.0,35.7341,35.7829,35.5099,35.5196,97569.0
2024-01-05 11:00:00,36.43,36.46,36.17,36.19,76941.0,35.5196,35.5489,35.2661,35.2856,76941.0
2024-01-05 11:30:00,36.19,36.24,35.98,36.01,74982.0,35.2856,35.3344,35.0809,35.1101,74982.0
2024-01-05 12:00:00,36.0,36.01,35.85,35.87,56461.0,35.1004,35.1101,34.9541,34.9736,56461.0
2024-01-05 12:30:00,35.86,35.97,35.81,35.9,66982.0,34.9639,35.0711,34.9151,35.0029,66982.0
2024-01-05 13:00:00,35.9,36.02,35.86,36.02,40577.0,35.0029,35.1199,34.9639,35.1199,40577.0
2024-01-05 13:30:00,36.03,36.25,36.03,36.25,44250.0,35.1296,35.3441,35.1296,35.3441,44250.0
2024-01-05 14:00:00,36.28,36.3,36.15,36.16,54495.0,35.3734,35.3929,35.2466,35.2564,54495.0
2024-01-05 14:30:00,36.16,36.2,35.99,36.0,35039.0,35.2564,35.2954,35.0906,35.1004,35039.0
2024-01-05 15:00:00,35.99,36.03,35.97,36.01,34254.0,35.0906,35.1296,35.0711,35.1101,34254.0
2024-01-05 15:30:00,36.01,36.1,35.98,35.99,195894.0,35.1101,35.1979,35.0809,35.0906,195894.0
2024-01-08 09:30:00,35.5,35.93,35.36,35.93,196269.0,34.6129,35.0321,34.4764,35.0321,196269.0
2024-01-08 10:00:00,35.9,36.01,35.81,35.87,74370.0,35.0029,35.1101,34.9151,34.9736,74370.0
2024-01-08 10:30:00,35.89,36.08,35.87,36.03,48907.0,34.9931,35.1784,34.9736,35.1296,48907.0
2024-01-08 11:00:00,36.06,36.14,35.99,36.09,50875.0,35.1589,35.2369,35.0906,35.1881,50875.0
2024-01-08 11:30:00,36.1,36.1,35.99,36.06,27679.0,35.1979,35.1979,35.0906,35.1589,27679.0
2024-01-08 12:00:00,36.06,36.11,35.93,35.94,36070.0,35.1589,35.2076,35.0321,35.0419,36070.0
2024-01-08 12:30:00,35.94,35.94,35.76,35.88,55667.0,35.0419,35.0419,34.8664,34.9834,55667.0
2024-01-08 13:00:00,35.91,35.98,35.88,35.92,18058.0,35.0126,35.0809,34.9834,35.0224,18058.0
2024-01-08 13:30:00,35.93,36.0,35.84,35.85,15435.0,35.0321,35.1004,34.9444,34.9541,15435.0
2024-01-08 14:00:00,35.86,35.9,35.83,35.89,23306.0,34.9639,35.0029,34.9346,34.9931,23306.0
2024-01-08 14:30:00,35.89,35.94,35.86,35.94,25153.0,34.9931,35.0419,34.9639,35.0419,25153.0
2024-01-08 15:00:00,35.93,35.94,35.85,35.9,27234.0,35.0321,35.0419,34.9541,35.0029,27234.0
2024-01-08 15:30:00,35.89,35.93,35.84,35.89,106949.0,34.9931,35.0321,34.9444,34.9931,106949.0
2024-01-09 09:30:00,36.05,36.09,35.61,35.69,165956.0,35.1491,35.1881,34.7201,34.7981,165956.0
2024-01-09 10:00:00,35.68,35.69,35.53,35.57,111826.0,34.7884,34.7981,34.6421,34.6811,111826.0
2024-01-09 10:30:00,35.58,35.61,35.37,35.37,101999.0,34.6909,34.7201,34.4861,34.4861,101999.0
2024-01-09 11:00:00,35.36,35.46,35.25,35.4,142197.0,34.4764,34.5739,34.3691,34.5154,142197.0
2024-01-09 11:30:00,35.4,35.55,35.4,35.54,53078.0,34.5154,34.6616,34.5154,34.6519,53078.0
2024-01-09 12:00:00,35.54,35.54,35.39,35.43,41330.0,34.6519,34.6519,34.5056,34.5446,41330.0
2024-01-09 12:30:00,35.42,35.43,35.34,35.4,49191.0,34.5349,34.5446,34.4569,34.5154,49191.0
2024-01-09 13:00:00,35.38,35.48,35.34,35.36,59630.0,34.4959,34.5934,34.4569,34.4764,59630.0
2024-01-09 13:30:00,35.36,35.48,35.32,35.46,37719.0,34.4764,34.5934,34.4374,34.5739,37719.0
2024-01-09 14:00:00,35.46,35.46,35.35,35.38,47698.0,34.5739,34.5739,34.4666,34.4959,47698.0
2024-01-09 14:30:00,35.38,35.45,35.36,35.45,55740.0,34.4959,34.5641,34.4764,34.5641,55740.0
2024-01-09 15:00:00,35.46,35.54,35.41,35.41,90186.0,34.5739,34.6519,34.5251,34.5251,90186.0
2024-01-09 15:30:00,35.41,35.43,35.32,35.36,552158.0,34.5251,34.5446,34.4374,34.4764,552158.0
2024-01-10 09:30:00,35.39,35.65,35.3,35.3,108190.0,34.5056,34.7591,34.4179,34.4179,108190.0
2024-01-10 10:00:00,35.32,35.32,35.07,35.16,77816.0,34.4374,34.4374,34.1936,34.2814,77816.0
2024-01-10 10:30:00,35.15,35.38,35.15,35.32,81716.0,34.2716,34.4959,34.2716,34.4374,81716.0
2024-01-10 11:00:00,35.32,35.36,35.21,35.28,44160.0,34.4374,34.4764,34.3301,34.3984,44160.0
2024-01-10 11:30:00,35.28,35.35,35.21,35.32,29510.0,34.3984,34.4666,34.3301,34.4374,29510.0
2024-01-10 12:00:00,35.32,35.42,35.29,35.37,38057.0,34.4374,34.5349,34.4081,34.4861,38057.0
2024-01-10 12:30:00,35.37,35.45,35.33,35.42,43780.0,34.4861,34.5641,34.4471,34.5349,43780.0
2024-01-10 13:00:00,35.42,35.44,35.32,35.37,54794.0,34.5349,34.5544,34.4374,34.4861,54794.0
2024-01-10 13:30:00,35.38,35.44,35.34,35.44,26792.0,34.4959,34.5544,34.4569,34.5544,26792.0
2024-01-10 14:00:00,35.45,35.45,35.3,35.4,46240.0,34.5641,34.5641,34.4179,34.5154,46240.0
2024-01-10 14:30:00,35.42,35.53,35.4,35.51,22994.0,34.5349,34.6421,34.5154,34.6226,22994.0
2024-01-10 15:00:00,35.51,35.53,35.39,35.45,107234.0,34.6226,34.6421,34.5056,34.5641,107234.0
2024-01-10 15:30:00,35.45,35.52,35.4,35.48,294687.0,34.5641,34.6324,34.5154,34.5934,294687.0
2024-01-11 09:30:00,35.52,35.7,35.35,35.41,156242.0,34.6324,34.8079,34.4666,34.5251,156242.0
2024-01-11 10:00:00,35.41,35.41,35.02,35.23,105003.0,34.5251,34.5251,34.1449,34.3496,105003.0
2024-01-11 10:30:00,35.24,35.32,35.03,35.04,121608.0,34.3594,34.4374,34.1546,34.1644,121608.0
2024-01-11 11:00:00,35.05,35.08,34.65,34.74,190971.0,34.1741,34.2034,33.7841,33.8719,190971.0
2024-01-11 11:30:00,34.75,34.79,34.6,34.69,111393.0,33.8816,33.9206,33.7354,33.8231,111393.0
2024-01-11 12:00:00,34.69,34.8,34.67,34.74,72857.0,33.8231,33.9304,33.8036,33.8719,72857.0
2024-01-11 12:30:00,34.73,34.82,34.65,34.74,48840.0,33.8621,33.9499,33.7841,33.8719,48840.0
2024-01-11 13:00:00,34.74,34.91,34.72,34.81,49503.0,33.8719,34.0376,33.8524,33.9401,49503.0
2024-01-11 13:30:00,34.81,34.86,34.74,34.86,151665.0,33.9401,33.9889,33.8719,33.9889,151665.0
2024-01-11 14:00:00,34.87,35.06,34.87,35.05,77131.0,33.9986,34.1839,33.9986,34.1741,77131.0
2024-01-11 14:30:00,35.05,35.2,34.99,35.18,70012.0,34.1741,34.3204,34.1156,34.3009,70012.0
2024-01-11 15:00:00,35.18,35.18,35.02,35.1,50162.0,34.3009,34.3009,34.1449,34.2229,50162.0
2024-01-11 15:30:00,35.09,35.16,35.06,35.15,126358.0,34.2131,34.2814,34.1839,34.2716,126358.0
2024-01-12 09:30:00,36.21,36.97,36.2,36.65,379411.0,35.3051,36.0461,35.2954,35.7341,379411.0
2024-01-12 10:00:00,36.65,36.95,36.55,36.78,125234.0,35.7341,36.0266,35.6366,35.8609,125234.0
2024-01-12 10:30:00,36.79,36.88,36.47,36.59,282122.0,35.8706,35.9584,35.5586,35.6756,282122.0
2024-01-12 11:00:00,36.6,36.82,36.5,36.79,322918.0,35.6854,35.8999,35.5879,35.8706,322918.0
2024-01-12 11:30:00,36.79,36.8,36.47,36.48,95819.0,35.8706,35.8804,35.5586,35.5684,95819.0
2024-01-12 12:00:00,36.46,36.48,36.26,36.31,105737.0,35.5489,35.5684,35.3539,35.4026,105737.0
2024-01-12 12:30:00,36.31,36.39,36.2,36.35,76273.0,35.4026,35.4806,35.2954,35.4416,76273.0
2024-01-12 13:00:00,36.35,36.52,36.33,36.49,60773.0,35.4416,35.6074,35.4221,35.5781,60773.0
2024-01-12 13:30:00,36.48,36.51,36.41,36.49,47882.0,35.5684,35.5976,35.5001,35.5781,47882.0
2024-01-12 14:00:00,36.49,36.55,36.45,36.48,65867.0,35.5781,35.6366,35.5391,35.5684,65867.0
2024-01-12 14:30:00,36.48,36.49,36.31,36.35,62090.0,35.5684,35.5781,35.4026,35.4416,62090.0
2024-01-12 15:00:00,36.35,36.36,36.27,36.29,65276.0,35.4416,35.4514,35.3636,35.3831,65276.0
2024-01-12 15:30:00,36.29,36.38,36.28,36.34,340283.0,35.3831,35.4709,35.3734,35.4319,340283.0
2024-01-16 09:30:00,35.69,35.7,35.04,35.21,253405.0,34.7981,34.8079,34.1644,34.3301,253405.0
2024-01-16 10:00:00,35.22,35.37,35.18,35.24,73993.0,34.3399,34.4861,34.3009,34.3594,73993.0
2024-01-16 10:30:00,35.23,35.41,35.21,35.35,70673.0,34.3496,34.5251,34.3301,34.4666,70673.0
2024-01-16 11:00:00,35.3,35.32,35.01,35.13,218076.0,34.4179,34.4374,34.1351,34.2521,218076.0
2024-01-16 11:30:00,35.13,35.18,34.94,34.96,88228.0,34.2521,34.3009,34.0669,34.0864,88228.0
2024-01-16 12:00:00,34.95,34.96,34.72,34.74,126091.0,34.0766,34.0864,33.8524,33.8719,126091.0
2024-01-16 12:30:00,34.73,34.87,34.7,34.7,57717.0,33.8621,33.9986,33.8329,33.8329,57717.0
2024-01-16 13:00:00,34.71,34.8,34.68,34.76,70313.0,33.8426,33.9304,33.8134,33.8914,70313.0
2024-01-16 13:30:00,34.77,34.8,34.59,34.64,66126.0,33.9011,33.9304,33.7256,33.7744,66126.0
2024-01-16 14:00:00,34.65,34.77,34.64,34.75,71161.0,33.7841,33.9011,33.7744,33.8816,71161.0
2024-01-16 14:30:00,34.74,34.82,34.69,34.79,53212.0,33.8719,33.9499,33.8231,33.9206,53212.0
2024-01-16 15:00:00,34.79,34.81,34.7,34.74,68290.0,33.9206,33.9401,33.8329,33.8719,68290.0
2024-01-16 15:30:00,34.74,34.74,34.62,34.68,332571.0,33.8719,33.8719,33.7549,33.8134,332571.0
2024-01-17 09:30:00,34.05,34.05,33.55,33.57,414367.0,33.1991,33.1991,32.7116,32.7311,414367.0
2024-01-17 10:00:00,33.56,33.87,33.52,33.72,150986.0,32.7213,33.0236,32.6823,32.8773,150986.0
2024-01-17 10:30:00,33.7,33.81,33.58,33.61,145789.0,32.8578,32.9651,32.7408,32.7701,145789.0
2024-01-17 11:00:00,33.61,33.67,33.52,33.52,112937.0,32.7701,32.8286,32.6823,32.6823,112937.0
2024-01-17 11:30:00,33.53,33.62,33.41,33.44,159532.0,32.6921,32.7798,32.5751,32.6043,159532.0
2024-01-17 12:00:00,33.44,33.56,33.43,33.47,133458.0,32.6043,32.7213,32.5946,32.6336,133458.0
2024-01-17 12:30:00,33.47,33.66,33.45,33.6,99967.0,32.6336,32.8188,32.6141,32.7603,99967.0
2024-01-17 13:00:00,33.62,33.64,33.53,33.56,120593.0,32.7798,32.7993,32.6921,32.7213,120593.0
2024-01-17 13:30:00,33.55,33.63,33.48,33.61,72167.0,32.7116,32.7896,32.6433,32.7701,72167.0
2024-01-17 14:00:00,33.6,33.76,33.6,33.66,90453.0,32.7603,32.9163,32.7603,32.8188,90453.0
2024-01-17 14:30:00,33.67,33.69,33.62,33.63,86493.0,32.8286,32.8481,32.7798,32.7896,86493.0
2024-01-17 15:00:00,33.63,33.69,33.55,33.58,136030.0,32.7896,32.8481,32.7116,32.7408,136030.0
2024-01-17 15:30:00,33.59,33.7,33.59,33.67,399829.0,32.7506,32.8578,32.7506,32.8286,399829.0
2024-01-18 09:30:00,33.95,34.0,33.59,33.78,370103.0,33.1016,33.1504,32.7506,32.9358,370103.0
2024-01-18 10:00:00,33.78,33.83,33.65,33.81,87821.0,32.9358,32.9846,32.8091,32.9651,87821.0
2024-01-18 10:30:00,33.83,33.91,33.61,33.65,99805.0,32.9846,33.0626,32.7701,32.8091,99805.0
2024-01-18 11:00:00,33.64,33.81,33.59,33.78,82411.0,32.7993,32.9651,32.7506,32.9358,82411.0
2024-01-18 11:30:00,33.76,33.76,33.52,33.6,66313.0,32.9163,32.9163,32.6823,32.7603,66313.0
2024-01-18 12:00:00,33.59,33.61,33.5,33.59,57323.0,32.7506,32.7701,32.6628,32.7506,57323.0
2024-01-18 12:30:00,33.58,33.65,33.55,33.63,21394.0,32.7408,32.8091,32.7116,32.7896,21394.0
2024-01-18 13:00:00,33.63,33.63,33.48,33.57,73002.0,32.7896,32.7896,32.6433,32.7311,73002.0
2024-01-18 13:30:00,33.56,33.77,33.56,33.71,38450.0,32.7213,32.9261,32.7213,32.8676,38450.0
2024-01-18 14:00:00,33.7,33.7,33.59,33.66,29669.0,32.8578,32.8578,32.7506,32.8188,29669.0
2024-01-18 14:30:00,33.66,33.69,33.62,33.63,40586.0,32.8188,32.8481,32.7798,32.7896,40586.0
2024-01-18 15:00:00,33.62,33.67,33.61,33.67,38025.0,32.7798,32.8286,32.7701,32.8286,38025.0
2024-01-18 15:30:00,33.68,33.78,33.67,33.77,212135.0,32.8383,32.9358,32.8286,32.9261,212135.0
2024-01-19 09:30:00,34.02,34.04,33.42,33.7,120438.0,33.1699,33.1894,32.5848,32.8578,120438.0
2024-01-19 10:00:00,33.74,33.83,33.39,33.48,92144.0,32.8968,32.9846,32.5556,32.6433,92144.0
2024-01-19 10:30:00,33.47,33.56,33.34,33.56,51844.0,32.6336,32.7213,32.5068,32.7213,51844.0
2024-01-19 11:00:00,33.55,33.65,33.48,33.5,90017.0,32.7116,32.8091,32.6433,32.6628,90017.0
2024-01-19 11:30:00,33.49,33.5,33.35,33.42,30321.0,32.6531,32.6628,32.5166,32.5848,30321.0
2024-01-19 12:00:00,33.41,33.6,33.37,33.6,24106.0,32.5751,32.7603,32.5361,32.7603,24106.0
2024-01-19 12:30:00,33.59,33.74,33.59,33.73,66036.0,32.7506,32.8968,32.7506,32.8871,66036.0
2024-01-19 13:00:00,33.74,33.75,33.64,33.67,34128.0,32.8968,32.9066,32.7993,32.8286,34128.0
2024-01-19 13:30:00,33.68,33.69,33.6,33.66,36709.0,32.8383,32.8481,32.7603,32.8188,36709.0
2024-01-19 14:00:00,33.66,33.85,33.66,33.82,63779.0,32.8188,33.0041,32.8188,32.9748,63779.0
2024-01-19 14:30:00,33.83,33.84,33.76,33.83,55538.0,32.9846,32.9943,32.9163,32.9846,55538.0
2024-01-19 15:00:00,33.83,33.89,33.8,33.86,94680.0,32.9846,33.0431,32.9553,33.0138,94680.0
2024-01-19 15:30:00,33.86,33.91,33.8,33.89,302147.0,33.0138,33.0626,32.9553,33.0431,302147.0
2024-01-22 09:30:00,33.46,33.83,33.33,33.78,222094.0,32.6238,32.9846,32.4971,32.9358,222094.0
2024-01-22 10:00:00,33.78,34.0,33.71,33.93,169188.0,32.9358,33.1504,32.8676,33.0821,169188.0
2024-01-22 10:30:00,33.93,33.93,33.69,33.73,104247.0,33.0821,33.0821,32.8481,32.8871,104247.0
2024-01-22 11:00:00,33.71,33.73,33.64,33.68,28353.0,32.8676,32.8871,32.7993,32.8383,28353.0
2024-01-22 11:30:00,33.68,33.72,33.62,33.72,25642.0,32.8383,32.8773,32.7798,32.8773,25642.0
2024-01-22 12:00:00,33.72,33.8,33.63,33.75,35522.0,32.8773,32.9553,32.7896,32.9066,35522.0
2024-01-22 12:30:00,33.77,33.77,33.67,33.68,23306.0,32.9261,32.9261,32.8286,32.8383,23306.0
2024-01-22 13:00:00,33.67,33.68,33.54,33.54,29164.0,32.8286,32.8383,32.7018,32.7018,29164.0
2024-01-22 13:30:00,33.55,33.67,33.54,33.66,28072.0,32.7116,32.8286,32.7018,32.8188,28072.0
2024-01-22 14:00:00,33.66,33.66,33.52,33.57,24383.0,32.8188,32.8188,32.6823,32.7311,24383.0
2024-01-22 14:30:00,33.56,33.65,33.55,33.64,38084.0,32.7213,32.8091,32.7116,32.7993,38084.0
2024-01-22 15:00:00,33.64,33.67,33.56,33.65,63827.0,32.7993,32.8286,32.7213,32.8091,63827.0
2024-01-22 15:30:00,33.65,33.65,33.58,33.61,84605.0,32.8091,32.8091,32.7408,32.7701,84605.0
2024-01-23 09:30:00,33.79,33.95,33.7,33.82,135071.0,32.9456,33.1016,32.8578,32.9748,135071.0
2024-01-23 10:00:00,33.83,33.99,33.8,33.93,43649.0,32.9846,33.1406,32.9553,33.0821,43649.0
2024-01-23 10:30:00,33.92,33.95,33.76,33.77,56684.0,33.0723,33.1016,32.9163,32.9261,56684.0
2024-01-23 11:00:00,33.77,33.82,33.69,33.73,35549.0,32.9261,32.9748,32.8481,32.8871,35549.0
2024-01-23 11:30:00,33.73,33.84,33.69,33.84,20498.0,32.8871,32.9943,32.8481,32.9943,20498.0
2024-01-23 12:00:00,33.84,33.88,33.75,33.79,35370.0,32.9943,33.0333,32.9066,32.9456,35370.0
2024-01-23 12:30:00,33.79,33.84,33.72,33.84,86051.0,32.9456,32.9943,32.8773,32.9943,86051.0
2024-01-23 13:00:00,33.84,33.89,33.8,33.89,99383.0,32.9943,33.0431,32.9553,33.0431,99383.0
2024-01-23 13:30:00,33.9,33.96,33.86,33.96,28859.0,33.0528,33.1114,33.0138,33.1114,28859.0
2024-01-23 14:00:00,33.96,34.18,33.96,34.13,67248.0,33.1114,33.3259,33.1114,33.2771,67248.0
2024-01-23 14:30:00,34.13,34.27,34.13,34.24,36868.0,33.2771,33.4136,33.2771,33.3844,36868.0
2024-01-23 15:00:00,34.24,34.34,34.19,34.32,75223.0,33.3844,33.4819,33.3356,33.4624,75223.0
2024-01-23 15:30:00,34.32,34.41,34.27,34.37,216003.0,33.4624,33.5501,33.4136,33.5111,216003.0
2024-01-24 09:30:00,34.88,35.16,34.06,34.08,232902.0,34.0084,34.2814,33.2089,33.2284,232902.0
2024-01-24 10:00:00,34.09,34.15,33.89,33.93,104066.0,33.2381,33.2966,33.0431,33.0821,104066.0
2024-01-24 10:30:00,33.94,33.99,33.75,33.78,123216.0,33.0919,33.1406,32.9066,32.9358,123216.0
2024-01-24 11:00:00,33.8,33.85,33.66,33.71,153244.0,32.9553,33.0041,32.8188,32.8676,153244.0
2024-01-24 11:30:00,33.73,33.77,33.65,33.77,41442.0,32.8871,32.9261,32.8091,32.9261,41442.0
2024-01-24 12:00:00,33.77,33.92,33.77,33.88,43251.0,32.9261,33.0723,32.9261,33.0333,43251.0
2024-01-24 12:30:00,33.87,33.91,33.8,33.9,53236.0,33.0236,33.0626,32.9553,33.0528,53236.0
2024-01-24 13:00:00,33.9,33.91,33.6,33.67,62704.0,33.0528,33.0626,32.7603,32.8286,62704.0
2024-01-24 13:30:00,33.67,33.67,33.56,33.64,44909.0,32.8286,32.8286,32.7213,32.7993,44909.0
2024-01-24 14:00:00,33.64,33.65,33.52,33.57,47873.0,32.7993,32.8091,32.6823,32.7311,47873.0
2024-01-24 14:30:00,33.59,33.68,33.55,33.67,74761.0,32.7506,32.8383,32.7116,32.8286,74761.0
2024-01-24 15:00:00,33.66,33.76,33.64,33.67,74002.0,32.8188,32.9163,32.7993,32.8286,74002.0
2024-01-24 15:30:00,33.67,33.76,33.63,33.64,226977.0,32.8286,32.9163,32.7896,32.7993,226977.0
2024-01-25 09:30:00,34.32,34.38,34.04,34.38,129128.0,33.4624,33.5209,33.1894,33.5209,129128.0
2024-01-25 10:00:00,34.37,34.43,34.13,34.15,167719.0,33.5111,33.5696,33.2771,33.2966,167719.0
2024-01-25 10:30:00,34.16,34.31,34.03,34.29,67424.0,33.3064,33.4526,33.1796,33.4331,67424.0
2024-01-25 11:00:00,34.27,34.3,34.13,34.2,55376.0,33.4136,33.4429,33.2771,33.3454,55376.0
2024-01-25 11:30:00,34.19,34.21,34.11,34.18,42691.0,33.3356,33.3551,33.2576,33.3259,42691.0
2024-01-25 12:00:00,34.18,34.2,34.07,34.13,37303.0,33.3259,33.3454,33.2186,33.2771,37303.0
2024-01-25 12:30:00,34.12,34.12,34.01,34.09,37342.0,33.2674,33.2674,33.1601,33.2381,37342.0
2024-01-25 13:00:00,34.09,34.26,34.07,34.24,42013.0,33.2381,33.4039,33.2186,33.3844,42013.0
2024-01-25 13:30:00,34.26,34.26,34.11,34.14,37116.0,33.4039,33.4039,33.2576,33.2869,37116.0
2024-01-25 14:00:00,34.12,34.29,34.08,34.29,35558.0,33.2674,33.4331,33.2284,33.4331,35558.0
2024-01-25 14:30:00,34.29,34.35,34.23,34.35,31795.0,33.4331,33.4916,33.3746,33.4916,31795.0
2024-01-25 15:00:00,34.35,34.36,34.23,34.27,51300.0,33.4916,33.5014,33.3746,33.4136,51300.0
2024-01-25 15:30:00,34.27,34.41,34.27,34.4,101171.0,33.4136,33.5501,33.4136,33.5404,101171.0
2024-01-26 09:30:00,34.33,34.58,34.22,34.44,156460.0,33.4721,33.7159,33.3649,33.5794,156460.0
2024-01-26 10:00:00,34.43,34.45,34.25,34.43,56294.0,33.5696,33.5891,33.3941,33.5696,56294.0
2024-01-26 10:30:00,34.41,34.43,34.23,34.25,106022.0,33.5501,33.5696,33.3746,33.3941,106022.0
2024-01-26 11:00:00,34.25,34.25,34.09,34.16,121423.0,33.3941,33.3941,33.2381,33.3064,121423.0
2024-01-26 11:30:00,34.17,34.24,34.15,34.19,71247.0,33.3161,33.3844,33.2966,33.3356,71247.0
2024-01-26 12:00:00,34.18,34.18,34.1,34.12,70069.0,33.3259,33.3259,33.2479,33.2674,70069.0
2024-01-26 12:30:00,34.12,34.12,34.02,34.05,111453.0,33.2674,33.2674,33.1699,33.1991,111453.0
2024-01-26 13:00:00,34.04,34.16,34.03,34.14,58982.0,33.1894,33.3064,33.1796,33.2869,58982.0
2024-01-26 13:30:00,34.15,34.25,34.13,34.16,55253.0,33.2966,33.3941,33.2771,33.3064,55253.0
2024-01-26 14:00:00,34.16,34.18,34.1,34.1,57762.0,33.3064,33.3259,33.2479,33.2479,57762.0
2024-01-26 14:30:00,34.11,34.25,34.09,34.2,56297.0,33.2576,33.3941,33.2381,33.3454,56297.0
2024-01-26 15:00:00,34.2,34.27,34.16,34.22,68672.0,33.3454,33.4136,33.3064,33.3649,68672.0
2024-01-26 15:30:00,34.23,34.25,34.13,34.14,242739.0,33.3746,33.3941,33.2771,33.2869,242739.0
2024-01-29 09:30:00,34.46,34.47,33.86,34.03,227045.0,33.5989,33.6086,33.0138,33.1796,227045.0
2024-01-29 10:00:00,34.03,34.09,33.93,33.99,56835.0,33.1796,33.2381,33.0821,33.1406,56835.0
2024-01-29 10:30:00,34.0,34.16,33.96,34.08,58717.0,33.1504,33.3064,33.1114,33.2284,58717.0
2024-01-29 11:00:00,34.08,34.21,34.07,34.18,49822.0,33.2284,33.3551,33.2186,33.3259,49822.0
2024-01-29 11:30:00,34.18,34.26,34.15,34.25,31174.0,33.3259,33.4039,33.2966,33.3941,31174.0
2024-01-29 12:00:00,34.26,34.41,34.23,34.39,47676.0,33.4039,33.5501,33.3746,33.5306,47676.0
2024-01-29 12:30:00,34.39,34.47,34.32,34.38,48741.0,33.5306,33.6086,33.4624,33.5209,48741.0
2024-01-29 13:00:00,34.37,34.37,34.26,34.3,31858.0,33.5111,33.5111,33.4039,33.4429,31858.0
2024-01-29 13:30:00,34.32,34.36,34.28,34.3,17461.0,33.4624,33.5014,33.4234,33.4429,17461.0
2024-01-29 14:00:00,34.28,34.39,34.26,34.33,22038.0,33.4234,33.5306,33.4039,33.4721,22038.0
2024-01-29 14:30:00,34.34,34.34,34.26,34.26,41817.0,33.4819,33.4819,33.4039,33.4039,41817.0
2024-01-29 15:00:00,34.26,34.64,34.26,34.58,82931.0,33.4039,33.7744,33.4039,33.7159,82931.0
2024-01-29 15:30:00,34.58,34.61,34.53,34.59,239532.0,33.7159,33.7451,33.6671,33.7256,239532.0
2024-01-30 09:30:00,34.78,34.86,34.54,34.73,276238.0,33.9109,33.9889,33.6769,33.8621,276238.0
2024-01-30 10:00:00,34.73,34.84,34.02,34.12,146169.0,33.8621,33.9694,33.1699,33.2674,146169.0
2024-01-30 10:30:00,34.11,34.19,34.04,34.18,42531.0,33.2576,33.3356,33.1894,33.3259,42531.0
2024-01-30 11:00:00,34.17,34.24,34.13,34.23,34204.0,33.3161,33.3844,33.2771,33.3746,34204.0
2024-01-30 11:30:00,34.23,34.4,34.21,34.39,29662.0,33.3746,33.5404,33.3551,33.5306,29662.0
2024-01-30 12:00:00,34.39,34.39,34.32,34.35,34879.0,33.5306,33.5306,33.4624,33.4916,34879.0
2024-01-30 12:30:00,34.32,34.34,34.23,34.25,21498.0,33.4624,33.4819,33.3746,33.3941,21498.0
2024-01-30 13:00:00,34.24,34.25,34.16,34.18,34087.0,33.3844,33.3941,33.3064,33.3259,34087.0
2024-01-30 13:30:00,34.21,34.25,34.16,34.23,38510.0,33.3551,33.3941,33.3064,33.3746,38510.0
2024-01-30 14:00:00,34.24,34.33,34.21,34.29,33143.0,33.3844,33.4721,33.3551,33.4331,33143.0
2024-01-30 14:30:00,34.32,34.4,34.29,34.3,24961.0,33.4624,33.5404,33.4331,33.4429,24961.0
2024-01-30 15:00:00,34.31,34.31,34.25,34.3,34277.0,33.4526,33.4526,33.3941,33.4429,34277.0
2024-01-30 15:30:00,34.3,34.3,34.23,34.27,114469.0,33.4429,33.4429,33.3746,33.4136,114469.0
2024-01-31 09:30:00,34.44,34.94,34.35,34.89,178807.0,33.5794,34.0669,33.4916,34.0181,178807.0
2024-01-31 10:00:00,34.93,35.04,34.79,34.84,71526.0,34.0571,34.1644,33.9206,33.9694,71526.0
2024-01-31 10:30:00,34.86,34.93,34.82,34.87,57185.0,33.9889,34.0571,33.9499,33.9986,57185.0
2024-01-31 11:00:00,34.9,34.91,34.57,34.6,72982.0,34.0279,34.0376,33.7061,33.7354,72982.0
2024-01-31 11:30:00,34.57,34.57,34.39,34.47,59577.0,33.7061,33.7061,33.5306,33.6086,59577.0
2024-01-31 12:00:00,34.46,34.52,34.42,34.52,32586.0,33.5989,33.6574,33.5599,33.6574,32586.0
2024-01-31 12:30:00,34.53,34.53,34.45,34.49,31022.0,33.6671,33.6671,33.5891,33.6281,31022.0
2024-01-31 13:00:00,34.49,34.57,34.47,34.54,30617.0,33.6281,33.7061,33.6086,33.6769,30617.0
2024-01-31 13:30:00,34.56,34.63,34.48,34.62,43431.0,33.6964,33.7646,33.6184,33.7549,43431.0
2024-01-31 14:00:00,34.62,34.7,34.25,34.31,123837.0,33.7549,33.8329,33.3941,33.4526,123837.0
2024-01-31 14:30:00,34.33,34.88,34.27,34.47,159435.0,33.4721,34.0084,33.4136,33.6086,159435.0
2024-01-31 15:00:00,34.49,34.53,33.8,34.03,152152.0,33.6281,33.6671,32.9553,33.1796,152152.0
2024-01-31 15:30:00,34.02,34.04,33.8,33.81,266940.0,33.1699,33.1894,32.9553,32.9651,266940.0
2024-02-01 09:30:00,34.15,34.61,34.12,34.56,227788.0,33.2966,33.7451,33.2674,33.6964,227788.0
2024-02-01 10:00:00,34.54,34.58,34.24,34.31,251081.0,33.6769,33.7159,33.3844,33.4526,251081.0
2024-02-01 10:30:00,34.3,34.46,34.27,34.4,207498.0,33.4429,33.5989,33.4136,33.5404,207498.0
2024-02-01 11:00:00,34.44,34.89,34.44,34.84,203701.0,33.5794,34.0181,33.5794,33.9694,203701.0
2024-02-01 11:30:00,34.85,35.22,34.84,35.0,228560.0,33.9791,34.3399,33.9694,34.1254,228560.0
2024-02-01 12:00:00,35.0,35.13,34.95,35.02,144127.0,34.1254,34.2521,34.0766,34.1449,144127.0
2024-02-01 12:30:00,35.01,35.07,34.73,34.87,94808.0,34.1351,34.1936,33.8621,33.9986,94808.0
2024-02-01 13:00:00,34.88,34.95,34.81,34.89,55344.0,34.0084,34.0766,33.9401,34.0181,55344.0
2024-02-01 13:30:00,34.95,35.13,34.94,35.06,72238.0,34.0766,34.2521,34.0669,34.1839,72238.0
2024-02-01 14:00:00,35.07,35.12,34.91,34.92,44706.0,34.1936,34.2424,34.0376,34.0474,44706.0
2024-02-01 14:30:00,34.93,35.06,34.86,35.03,58326.0,34.0571,34.1839,33.9889,34.1546,58326.0
2024-02-01 15:00:00,35.04,35.15,35.02,35.15,48610.0,34.1644,34.2716,34.1449,34.2716,48610.0
2024-02-01 15:30:00,35.16,35.24,35.12,35.2,148891.0,34.2814,34.3594,34.2424,34.3204,148891.0
2024-02-02 09:30:00,34.19,34.21,33.62,34.1,261347.0,33.3356,33.3551,32.7798,33.2479,261347.0
2024-02-02 10:00:00,34.1,34.1,33.77,33.88,126764.0,33.2479,33.2479,32.9261,33.0333,126764.0
2024-02-02 10:30:00,33.9,34.13,33.81,34.03,81591.0,33.0528,33.2771,32.9651,33.1796,81591.0
2024-02-02 11:00:00,34.05,34.06,33.74,33.74,64528.0,33.1991,33.2089,32.8968,32.8968,64528.0
2024-02-02 11:30:00,33.74,33.76,33.65,33.73,96791.0,32.8968,32.9163,32.8091,32.8871,96791.0
2024-02-02 12:00:00,33.73,33.8,33.68,33.79,47957.0,32.8871,32.9553,32.8383,32.9456,47957.0
2024-02-02 12:30:00,33.79,33.85,33.65,33.7,67241.0,32.9456,33.0041,32.8091,32.8578,67241.0
2024-02-02 13:00:00,33.71,33.82,33.68,33.75,45988.0,32.8676,32.9748,32.8383,32.9066,45988.0
2024-02-02 13:30:00,33.72,33.87,33.72,33.79,65541.0,32.8773,33.0236,32.8773,32.9456,65541.0
2024-02-02 14:00:00,33.79,33.84,33.73,33.84,39664.0,32.9456,32.9943,32.8871,32.9943,39664.0
2024-02-02 14:30:00,33.85,33.98,33.83,33.98,59056.0,33.0041,33.1309,32.9846,33.1309,59056.0
2024-02-02 15:00:00,33.99,34.1,33.97,34.1,63342.0,33.1406,33.2479,33.1211,33.2479,63342.0
2024-02-02 15:30:00,34.1,34.11,33.97,33.98,213867.0,33.2479,33.2576,33.1211,33.1309,213867.0
2024-02-05 09:30:00,33.46,33.57,33.19,33.45,175165.0,32.6238,32.7311,32.3606,32.6141,175165.0
2024-02-05 10:00:00,33.45,33.45,32.97,33.11,106457.0,32.6141,32.6141,32.1461,32.2826,106457.0
2024-02-05 10:30:00,33.09,33.22,32.97,33.04,44862.0,32.2631,32.3898,32.1461,32.2143,44862.0
2024-02-05 11:00:00,33.05,33.09,32.95,33.01,52521.0,32.2241,32.2631,32.1266,32.1851,52521.0
2024-02-05 11:30:00,33.01,33.11,32.99,33.07,61226.0,32.1851,32.2826,32.1656,32.2436,61226.0
2024-02-05 12:00:00,33.08,33.16,33.05,33.13,56503.0,32.2533,32.3313,32.2241,32.3021,56503.0
2024-02-05 12:30:00,33.14,33.21,33.09,33.19,26183.0,32.3118,32.3801,32.2631,32.3606,26183.0
2024-02-05 13:00:00,33.19,33.24,33.13,33.21,38538.0,32.3606,32.4093,32.3021,32.3801,38538.0
2024-02-05 13:30:00,33.2,33.35,33.2,33.28,31672.0,32.3703,32.5166,32.3703,32.4483,31672.0
2024-02-05 14:00:00,33.28,33.31,33.24,33.29,25736.0,32.4483,32.4776,32.4093,32.4581,25736.0
2024-02-05 14:30:00,33.28,33.37,33.24,33.25,26262.0,32.4483,32.5361,32.4093,32.4191,26262.0
2024-02-05 15:00:00,33.24,33.25,33.08,33.22,51216.0,32.4093,32.4191,32.2533,32.3898,51216.0
2024-02-05 15:30:00,33.23,33.27,33.14,33.15,243082.0,32.3996,32.4386,32.3118,32.3216,243082.0
2024-02-06 09:30:00,33.35,33.51,33.2,33.42,99315.0,32.5166,32.6726,32.3703,32.5848,99315.0
2024-02-06 10:00:00,33.42,33.61,33.31,33.5,50168.0,32.5848,32.7701,32.4776,32.6628,50168.0
2024-02-06 10:30:00,33.51,33.62,33.45,33.57,44494.0,32.6726,32.7798,32.6141,32.7311,44494.0
2024-02-06 11:00:00,33.58,33.63,33.49,33.59,28283.0,32.7408,32.7896,32.6531,32.7506,28283.0
2024-02-06 11:30:00,33.59,33.64,33.58,33.6,41668.0,32.7506,32.7993,32.7408,32.7603,41668.0
2024-02-06 12:00:00,33.58,33.68,33.55,33.66,32134.0,32.7408,32.8383,32.7116,32.8188,32134.0
2024-02-06 12:30:00,33.63,33.76,33.63,33.69,24117.0,32.7896,32.9163,32.7896,32.8481,24117.0
2024-02-06 13:00:00,33.66,33.73,33.58,33.62,25900.0,32.8188,32.8871,32.7408,32.7798,25900.0
2024-02-06 13:30:00,33.67,33.8,33.64,33.78,16980.0,32.8286,32.9553,32.7993,32.9358,16980.0
2024-02-06 14:00:00,33.79,33.79,33.65,33.68,21616.0,32.9456,32.9456,32.8091,32.8383,21616.0
2024-02-06 14:30:00,33.68,33.71,33.65,33.7,24463.0,32.8383,32.8676,32.8091,32.8578,24463.0
2024-02-06 15:00:00,33.72,33.75,33.67,33.71,27485.0,32.8773,32.9066,32.8286,32.8676,27485.0
2024-02-06 15:30:00,33.7,33.78,33.68,33.75,84799.0,32.8578,32.9358,32.8383,32.9066,84799.0
2024-02-07 09:30:00,33.59,33.79,33.45,33.67,111959.0,32.7506,32.9456,32.6141,32.8286,111959.0
2024-02-07 10:00:00,33.65,33.66,33.41,33.55,54172.0,32.8091,32.8188,32.5751,32.7116,54172.0
2024-02-07 10:30:00,33.57,33.6,33.45,33.45,38927.0,32.7311,32.7603,32.6141,32.6141,38927.0
2024-02-07 11:00:00,33.45,33.49,33.36,33.36,40922.0,32.6141,32.6531,32.5263,32.5263,40922.0
2024-02-07 11:30:00,33.38,33.44,33.29,33.38,34460.0,32.5458,32.6043,32.4581,32.5458,34460.0
2024-02-07 12:00:00,33.37,33.38,33.27,33.32,31453.0,32.5361,32.5458,32.4386,32.4873,31453.0
2024-02-07 12:30:00,33.32,33.4,33.32,33.36,19898.0,32.4873,32.5653,32.4873,32.5263,19898.0
2024-02-07 13:00:00,33.37,33.47,33.33,33.38,40304.0,32.5361,32.6336,32.4971,32.5458,40304.0
2024-02-07 13:30:00,33.38,33.4,33.28,33.35,16146.0,32.5458,32.5653,32.4483,32.5166,16146.0
2024-02-07 14:00:00,33.35,33.35,33.28,33.3,19242.0,32.5166,32.5166,32.4483,32.4678,19242.0
2024-02-07 14:30:00,33.31,33.41,33.29,33.4,12944.0,32.4776,32.5751,32.4581,32.5653,12944.0
2024-02-07 15:00:00,33.39,33.42,33.34,33.4,27262.0,32.5556,32.5848,32.5068,32.5653,27262.0
2024-02-07 15:30:00,33.4,33.4,33.3,33.3,132203.0,32.5653,32.5653,32.4678,32.4678,132203.0
2024-02-08 09:30:00,33.21,33.39,33.09,33.22,136491.0,32.3801,32.5556,32.2631,32.3898,136491.0
2024-02-08 10:00:00,33.23,33.27,33.13,33.19,37445.0,32.3996,32.4386,32.3021,32.3606,37445.0
2024-02-08 10:30:00,33.21,33.27,33.17,33.25,37865.0,32.3801,32.4386,32.3411,32.4191,37865.0
2024-02-08 11:00:00,33.26,33.26,33.11,33.12,34015.0,32.4288,32.4288,32.2826,32.2923,34015.0
2024-02-08 11:30:00,33.12,33.19,33.08,33.19,43940.0,32.2923,32.3606,32.2533,32.3606,43940.0
2024-02-08 12:00:00,33.19,33.2,33.09,33.11,41482.0,32.3606,32.3703,32.2631,32.2826,41482.0
2024-02-08 12:30:00,33.1,33.18,33.09,33.13,24458.0,32.2728,32.3508,32.2631,32.3021,24458.0
2024-02-08 13:00:00,33.12,33.35,33.12,33.23,45952.0,32.2923,32.5166,32.2923,32.3996,45952.0
2024-02-08 13:30:00,33.21,33.23,33.18,33.2,17716.0,32.3801,32.3996,32.3508,32.3703,17716.0
2024-02-08 14:00:00,33.21,33.28,33.19,33.26,23552.0,32.3801,32.4483,32.3606,32.4288,23552.0
2024-02-08 14:30:00,33.26,33.28,33.2,33.22,16300.0,32.4288,32.4483,32.3703,32.3898,16300.0
2024-02-08 15:00:00,33.24,33.25,33.17,33.18,28532.0,32.4093,32.4191,32.3411,32.3508,28532.0
2024-02-08 15:30:00,33.18,33.2,33.12,33.13,110522.0,32.3508,32.3703,32.2923,32.3021,110522.0
2024-02-09 09:30:00,33.02,33.1,32.82,32.89,118122.0,32.1948,32.2728,31.9998,32.0681,118122.0
2024-02-09 10:00:00,32.86,32.95,32.61,32.67,67048.0,32.0388,32.1266,31.7951,31.8536,67048.0
2024-02-09 10:30:00,32.66,32.7,32.56,32.64,69511.0,31.8438,31.8828,31.7463,31.8243,69511.0
2024-02-09 11:00:00,32.63,32.71,32.58,32.69,57513.0,31.8146,31.8926,31.7658,31.8731,57513.0
2024-02-09 11:30:00,32.68,32.69,32.61,32.67,40090.0,31.8633,31.8731,31.7951,31.8536,40090.0
2024-02-09 12:00:00,32.68,32.73,32.62,32.69,43553.0,31.8633,31.9121,31.8048,31.8731,43553.0
2024-02-09 12:30:00,32.68,32.73,32.66,32.72,46286.0,31.8633,31.9121,31.8438,31.9023,46286.0
2024-02-09 13:00:00,32.73,32.82,32.72,32.81,33138.0,31.9121,31.9998,31.9023,31.9901,33138.0
2024-02-09 13:30:00,32.81,32.86,32.78,32.83,14306.0,31.9901,32.0388,31.9608,32.0096,14306.0
2024-02-09 14:00:00,32.84,33.0,32.84,32.9,23871.0,32.0193,32.1753,32.0193,32.0778,23871.0
2024-02-09 14:30:00,32.89,32.89,32.78,32.79,44048.0,32.0681,32.0681,31.9608,31.9706,44048.0
2024-02-09 15:00:00,32.78,32.85,32.75,32.84,35295.0,31.9608,32.0291,31.9316,32.0193,35295.0
2024-02-09 15:30:00,32.84,32.84,32.74,32.8,105004.0,32.0193,32.0193,31.9218,31.9803,105004.0
2024-02-12 09:30:00,32.68,33.11,32.64,33.01,124601.0,31.8633,32.2826,31.8243,32.1851,124601.0
2024-02-12 10:00:00,33.02,33.16,32.94,33.09,60666.0,32.1948,32.3313,32.1168,32.2631,60666.0
2024-02-12 10:30:00,33.09,33.11,32.98,33.03,34085.0,32.2631,32.2826,32.1558,32.2046,34085.0
2024-02-12 11:00:00,33.03,33.15,33.02,33.15,63882.0,32.2046,32.3216,32.1948,32.3216,63882.0
2024-02-12 11:30:00,33.15,33.22,33.15,33.22,54587.0,32.3216,32.3898,32.3216,32.3898,54587.0
2024-02-12 12:00:00,33.23,33.32,33.2,33.32,67385.0,32.3996,32.4873,32.3703,32.4873,67385.0
2024-02-12 12:30:00,33.32,33.37,33.27,33.33,36817.0,32.4873,32.5361,32.4386,32.4971,36817.0
2024-02-12 13:00:00,33.34,33.39,33.31,33.34,22400.0,32.5068,32.5556,32.4776,32.5068,22400.0
2024-02-12 13:30:00,33.34,33.39,33.33,33.38,51455.0,32.5068,32.5556,32.4971,32.5458,51455.0
2024-02-12 14:00:00,33.38,33.39,33.21,33.24,38936.0,32.5458,32.5556,32.3801,32.4093,38936.0
2024-02-12 14:30:00,33.25,33.3,33.21,33.3,52671.0,32.4191,32.4678,32.3801,32.4678,52671.0
2024-02-12 15:00:00,33.3,33.35,33.28,33.29,19637.0,32.4678,32.5166,32.4483,32.4581,19637.0
2024-02-12 15:30:00,33.29,33.35,33.23,33.24,173736.0,32.4581,32.5166,32.3996,32.4093,173736.0
2024-02-13 09:30:00,32.34,32.35,31.48,31.61,479330.0,31.5318,31.5416,30.6933,30.8201,479330.0
2024-02-13 10:00:00,31.63,31.64,31.34,31.49,231282.0,30.8396,30.8493,30.5568,30.7031,231282.0
2024-02-13 10:30:00,31.47,31.5,31.32,31.34,167474.0,30.6836,30.7128,30.5373,30.5568,167474.0
2024-02-13 11:00:00,31.34,31.51,31.3,31.31,165214.0,30.5568,30.7226,30.5178,30.5276,165214.0
2024-02-13 11:30:00,31.32,31.43,31.26,31.28,102987.0,30.5373,30.6446,30.4788,30.4983,102987.0
2024-02-13 12:00:00,31.28,31.29,31.12,31.14,109594.0,30.4983,30.5081,30.3423,30.3618,109594.0
2024-02-13 12:30:00,31.14,31.19,31.14,31.15,68538.0,30.3618,30.4106,30.3618,30.3716,68538.0
2024-02-13 13:00:00,31.16,31.24,31.1,31.12,109191.0,30.3813,30.4593,30.3228,30.3423,109191.0
2024-02-13 13:30:00,31.12,31.14,31.05,31.08,71024.0,30.3423,30.3618,30.2741,30.3033,71024.0
2024-02-13 14:00:00,31.08,31.08,31.02,31.02,81423.0,30.3033,30.3033,30.2448,30.2448,81423.0
2024-02-13 14:30:00,31.02,31.05,30.9,30.92,103432.0,30.2448,30.2741,30.1278,30.1473,103432.0
2024-02-13 15:00:00,30.92,31.0,30.89,30.98,107326.0,30.1473,30.2253,30.1181,30.2058,107326.0
2024-02-13 15:30:00,30.99,31.18,30.99,31.13,385493.0,30.2156,30.4008,30.2156,30.3521,385493.0
2024-02-14 09:30:00,31.3,31.37,31.15,31.18,242761.0,30.5178,30.5861,30.3716,30.4008,242761.0
2024-02-14 10:00:00,31.17,31.38,31.08,31.29,91400.0,30.3911,30.5958,30.3033,30.5081,91400.0
2024-02-14 10:30:00,31.27,31.36,31.14,31.36,73215.0,30.4886,30.5763,30.3618,30.5763,73215.0
2024-02-14 11:00:00,31.36,31.57,31.32,31.56,82219.0,30.5763,30.7811,30.5373,30.7713,82219.0
2024-02-14 11:30:00,31.57,31.61,31.46,31.5,44772.0,30.7811,30.8201,30.6738,30.7128,44772.0
2024-02-14 12:00:00,31.49,31.53,31.38,31.51,46601.0,30.7031,30.7421,30.5958,30.7226,46601.0
2024-02-14 12:30:00,31.49,31.54,31.45,31.48,30322.0,30.7031,30.7518,30.6641,30.6933,30322.0
2024-02-14 13:00:00,31.49,31.55,31.43,31.44,28166.0,30.7031,30.7616,30.6446,30.6543,28166.0
2024-02-14 13:30:00,31.45,31.47,31.35,31.38,26237.0,30.6641,30.6836,30.5666,30.5958,26237.0
2024-02-14 14:00:00,31.38,31.4,31.31,31.39,41775.0,30.5958,30.6153,30.5276,30.6056,41775.0
2024-02-14 14:30:00,31.39,31.43,31.36,31.42,29751.0,30.6056,30.6446,30.5763,30.6348,29751.0
2024-02-14 15:00:00,31.43,31.47,31.41,31.45,84381.0,30.6446,30.6836,30.6251,30.6641,84381.0
2024-02-14 15:30:00,31.45,31.55,31.4,31.51,261983.0,30.6641,30.7616,30.6153,30.7226,261983.0
2024-02-15 09:30:00,31.91,32.69,31.87,32.63,339080.0,31.1126,31.8731,31.0736,31.8146,339080.0
2024-02-15 10:00:00,32.63,32.76,32.49,32.72,103665.0,31.8146,31.9413,31.6781,31.9023,103665.0
2024-02-15 10:30:00,32.72,32.73,32.22,32.32,91802.0,31.9023,31.9121,31.4148,31.5123,91802.0
2024-02-15 11:00:00,32.32,32.35,32.2,32.2,62789.0,31.5123,31.5416,31.3953,31.3953,62789.0
2024-02-15 11:30:00,32.19,32.34,32.19,32.34,73863.0,31.3856,31.5318,31.3856,31.5318,73863.0
2024-02-15 12:00:00,32.35,32.41,32.31,32.35,150816.0,31.5416,31.6001,31.5026,31.5416,150816.0
2024-02-15 12:30:00,32.35,32.37,32.31,32.36,151025.0,31.5416,31.5611,31.5026,31.5513,151025.0
2024-02-15 13:00:00,32.35,32.48,32.34,32.45,52019.0,31.5416,31.6683,31.5318,31.6391,52019.0
2024-02-15 13:30:00,32.44,32.46,32.38,32.43,50187.0,31.6293,31.6488,31.5708,31.6196,50187.0
2024-02-15 14:00:00,32.44,32.54,32.44,32.47,27430.0,31.6293,31.7268,31.6293,31.6586,27430.0
2024-02-15 14:30:00,32.47,32.52,32.42,32.45,41526.0,31.6586,31.7073,31.6098,31.6391,41526.0
2024-02-15 15:00:00,32.44,32.46,32.37,32.43,42407.0,31.6293,31.6488,31.5611,31.6196,42407.0
2024-02-15 15:30:00,32.44,32.47,32.4,32.41,107004.0,31.6293,31.6586,31.5903,31.6001,107004.0
2024-02-16 09:30:00,32.12,32.35,32.03,32.29,245585.0,31.3173,31.5416,31.2296,31.4831,245585.0
2024-02-16 10:00:00,32.29,32.59,32.12,32.5,93366.0,31.4831,31.7756,31.3173,31.6878,93366.0
2024-02-16 10:30:00,32.49,32.64,32.43,32.45,89124.0,31.6781,31.8243,31.6196,31.6391,89124.0
2024-02-16 11:00:00,32.46,32.57,32.44,32.44,60791.0,31.6488,31.7561,31.6293,31.6293,60791.0
2024-02-16 11:30:00,32.44,32.49,32.38,32.44,40368.0,31.6293,31.6781,31.5708,31.6293,40368.0
2024-02-16 12:00:00,32.43,32.51,32.36,32.5,37168.0,31.6196,31.6976,31.5513,31.6878,37168.0
2024-02-16 12:30:00,32.5,32.6,32.44,32.57,54982.0,31.6878,31.7853,31.6293,31.7561,54982.0
2024-02-16 13:00:00,32.57,32.58,32.51,32.53,49754.0,31.7561,31.7658,31.6976,31.7171,49754.0
2024-02-16 13:30:00,32.53,32.61,32.53,32.6,22963.0,31.7171,31.7951,31.7171,31.7853,22963.0
2024-02-16 14:00:00,32.61,32.73,32.61,32.7,48334.0,31.7951,31.9121,31.7951,31.8828,48334.0
2024-02-16 14:30:00,32.69,32.69,32.47,32.55,43233.0,31.8731,31.8731,31.6586,31.7366,43233.0
2024-02-16 15:00:00,32.53,32.53,32.44,32.53,41682.0,31.7171,31.7171,31.6293,31.7171,41682.0
2024-02-16 15:30:00,32.52,32.54,32.4,32.44,107758.0,31.7073,31.7268,31.5903,31.6293,107758.0
2024-02-20 09:30:00,32.66,32.68,32.4,32.49,220051.0,31.8438,31.8633,31.5903,31.6781,220051.0
2024-02-20 10:00:00,32.52,32.53,32.36,32.4,51702.0,31.7073,31.7171,31.5513,31.5903,51702.0
2024-02-20 10:30:00,32.4,32.45,32.25,32.3,60575.0,31.5903,31.6391,31.4441,31.4928,60575.0
2024-02-20 11:00:00,32.29,32.34,32.23,32.33,46070.0,31.4831,31.5318,31.4246,31.5221,46070.0
2024-02-20 11:30:00,32.33,32.36,32.2,32.2,22504.0,31.5221,31.5513,31.3953,31.3953,22504.0
2024-02-20 12:00:00,32.2,32.24,32.15,32.24,32913.0,31.3953,31.4343,31.3466,31.4343,32913.0
2024-02-20 12:30:00,32.23,32.39,32.23,32.39,25582.0,31.4246,31.5806,31.4246,31.5806,25582.0
2024-02-20 13:00:00,32.4,32.41,32.36,32.39,24874.0,31.5903,31.6001,31.5513,31.5806,24874.0
2024-02-20 13:30:00,32.39,32.39,32.32,32.36,38203.0,31.5806,31.5806,31.5123,31.5513,38203.0
2024-02-20 14:00:00,32.35,32.4,32.3,32.39,21825.0,31.5416,31.5903,31.4928,31.5806,21825.0
2024-02-20 14:30:00,32.38,32.38,32.34,32.36,31129.0,31.5708,31.5708,31.5318,31.5513,31129.0
2024-02-20 15:00:00,32.36,32.37,32.3,32.34,17372.0,31.5513,31.5611,31.4928,31.5318,17372.0
2024-02-20 15:30:00,32.35,32.42,32.27,32.42,99201.0,31.5416,31.6098,31.4636,31.6098,99201.0
2024-02-21 09:30:00,32.38,32.38,31.89,32.14,156551.0,31.5708,31.5708,31.0931,31.3368,156551.0
2024-02-21 10:00:00,32.14,32.14,31.96,32.01,67704.0,31.3368,31.3368,31.1613,31.2101,67704.0
2024-02-21 10:30:00,32.01,32.02,31.83,31.83,70035.0,31.2101,31.2198,31.0346,31.0346,70035.0
2024-02-21 11:00:00,31.82,32.01,31.8,31.99,73739.0,31.0248,31.2101,31.0053,31.1906,73739.0
2024-02-21 11:30:00,31.97,32.09,31.96,32.01,46829.0,31.1711,31.2881,31.1613,31.2101,46829.0
2024-02-21 12:00:00,32.0,32.01,31.9,31.93,25996.0,31.2003,31.2101,31.1028,31.1321,25996.0
2024-02-21 12:30:00,31.93,31.99,31.89,31.96,25540.0,31.1321,31.1906,31.0931,31.1613,25540.0
2024-02-21 13:00:00,31.97,31.97,31.85,31.91,43510.0,31.1711,31.1711,31.0541,31.1126,43510.0
2024-02-21 13:30:00,31.91,31.99,31.9,31.98,23552.0,31.1126,31.1906,31.1028,31.1808,23552.0
2024-02-21 14:00:00,31.96,32.1,31.91,32.07,58035.0,31.1613,31.2978,31.1126,31.2686,58035.0
2024-02-21 14:30:00,32.07,32.16,32.07,32.15,29878.0,31.2686,31.3563,31.2686,31.3466,29878.0
2024-02-21 15:00:00,32.15,32.17,32.01,32.08,35436.0,31.3466,31.3661,31.2101,31.2783,35436.0
2024-02-21 15:30:00,32.09,32.25,32.09,32.23,230774.0,31.2881,31.4441,31.2881,31.4246,230774.0
2024-02-22 09:30:00,32.24,32.27,31.85,31.99,236531.0,31.4343,31.4636,31.0541,31.1906,236531.0
2024-02-22 10:00:00,32.01,32.01,31.75,31.86,113264.0,31.2101,31.2101,30.9566,31.0638,113264.0
2024-02-22 10:30:00,31.86,31.94,31.81,31.84,59184.0,31.0638,31.1418,31.0151,31.0443,59184.0
2024-02-22 11:00:00,31.84,31.88,31.71,31.73,76994.0,31.0443,31.0833,30.9176,30.9371,76994.0
2024-02-22 11:30:00,31.73,31.79,31.65,31.78,58262.0,30.9371,30.9956,30.8591,30.9858,58262.0
2024-02-22 12:00:00,31.79,31.93,31.79,31.88,71858.0,30.9956,31.1321,30.9956,31.0833,71858.0
2024-02-22 12:30:00,31.89,31.93,31.88,31.91,36538.0,31.0931,31.1321,31.0833,31.1126,36538.0
2024-02-22 13:00:00,31.9,31.9,31.71,31.74,57241.0,31.1028,31.1028,30.9176,30.9468,57241.0
2024-02-22 13:30:00,31.75,31.83,31.74,31.76,44295.0,30.9566,31.0346,30.9468,30.9663,44295.0
2024-02-22 14:00:00,31.77,31.8,31.71,31.78,43547.0,30.9761,31.0053,30.9176,30.9858,43547.0
2024-02-22 14:30:00,31.78,31.79,31.7,31.79,46070.0,30.9858,30.9956,30.9078,30.9956,46070.0
2024-02-22 15:00:00,31.78,31.84,31.76,31.83,52882.0,30.9858,31.0443,30.9663,31.0346,52882.0
2024-02-22 15:30:00,31.83,31.84,31.73,31.78,289986.0,31.0346,31.0443,30.9371,30.9858,289986.0
2024-02-23 09:30:00,31.82,31.9,31.39,31.61,223079.0,31.0248,31.1028,30.6056,30.8201,223079.0
2024-02-23 10:00:00,31.62,31.72,31.5,31.67,68179.0,30.8298,30.9273,30.7128,30.8786,68179.0
2024-02-23 10:30:00,31.69,31.84,31.64,31.8,63483.0,30.8981,31.0443,30.8493,31.0053,63483.0
2024-02-23 11:00:00,31.81,32.02,31.81,31.92,139395.0,31.0151,31.2198,31.0151,31.1223,139395.0
2024-02-23 11:30:00,31.93,32.13,31.93,32.06,98780.0,31.1321,31.3271,31.1321,31.2588,98780.0
2024-02-23 12:00:00,32.08,32.13,32.06,32.08,47763.0,31.2783,31.3271,31.2588,31.2783,47763.0
2024-02-23 12:30:00,32.09,32.13,32.07,32.12,36490.0,31.2881,31.3271,31.2686,31.3173,36490.0
2024-02-23 13:00:00,32.13,32.16,32.12,32.16,29990.0,31.3271,31.3563,31.3173,31.3563,29990.0
2024-02-23 13:30:00,32.15,32.4,32.13,32.32,105836.0,31.3466,31.5903,31.3271,31.5123,105836.0
2024-02-23 14:00:00,32.32,32.4,32.24,32.33,91508.0,31.5123,31.5903,31.4343,31.5221,91508.0
2024-02-23 14:30:00,32.32,32.37,32.25,32.36,56532.0,31.5123,31.5611,31.4441,31.5513,56532.0
2024-02-23 15:00:00,32.36,32.41,32.35,32.38,131035.0,31.5513,31.6001,31.5416,31.5708,131035.0
2024-02-23 15:30:00,32.38,32.38,32.3,32.31,138145.0,31.5708,31.5708,31.4928,31.5026,138145.0
2024-02-26 09:30:00,31.97,31.99,31.59,31.83,217571.0,31.1711,31.1906,30.8006,31.0346,217571.0
2024-02-26 10:00:00,31.84,31.9,31.7,31.77,65419.0,31.0443,31.1028,30.9078,30.9761,65419.0
2024-02-26 10:30:00,31.78,31.88,31.72,31.84,45929.0,30.9858,31.0833,30.9273,31.0443,45929.0
2024-02-26 11:00:00,31.86,31.87,31.72,31.75,41463.0,31.0638,31.0736,30.9273,30.9566,41463.0
2024-02-26 11:30:00,31.75,31.76,31.68,31.72,41096.0,30.9566,30.9663,30.8883,30.9273,41096.0
2024-02-26 12:00:00,31.72,31.75,31.67,31.71,40760.0,30.9273,30.9566,30.8786,30.9176,40760.0
2024-02-26 12:30:00,31.71,31.75,31.65,31.75,35772.0,30.9176,30.9566,30.8591,30.9566,35772.0
2024-02-26 13:00:00,31.77,31.79,31.73,31.73,40316.0,30.9761,30.9956,30.9371,30.9371,40316.0
2024-02-26 13:30:00,31.74,31.78,31.7,31.76,38840.0,30.9468,30.9858,30.9078,30.9663,38840.0
2024-02-26 14:00:00,31.76,31.8,31.73,31.74,35627.0,30.9663,31.0053,30.9371,30.9468,35627.0
2024-02-26 14:30:00,31.75,31.77,31.7,31.75,44906.0,30.9566,30.9761,30.9078,30.9566,44906.0
2024-02-26 15:00:00,31.76,31.95,31.76,31.94,86894.0,30.9663,31.1516,30.9663,31.1418,86894.0
2024-02-26 15:30:00,31.94,31.97,31.89,31.93,269451.0,31.1418,31.1711,31.0931,31.1321,269451.0
2024-02-27 09:30:00,31.92,32.0,31.73,31.87,201978.0,31.1223,31.2003,30.9371,31.0736,201978.0
2024-02-27 10:00:00,31.9,31.99,31.7,31.81,117206.0,31.1028,31.1906,30.9078,31.0151,117206.0
2024-02-27 10:30:00,31.79,31.89,31.73,31.8,58270.0,30.9956,31.0931,30.9371,31.0053,58270.0
2024-02-27 11:00:00,31.8,31.84,31.71,31.79,41504.0,31.0053,31.0443,30.9176,30.9956,41504.0
2024-02-27 11:30:00,31.77,31.77,31.7,31.71,37587.0,30.9761,30.9761,30.9078,30.9176,37587.0
2024-02-27 12:00:00,31.71,31.72,31.64,31.69,34841.0,30.9176,30.9273,30.8493,30.8981,34841.0
2024-02-27 12:30:00,31.68,31.76,31.68,31.73,34425.0,30.8883,30.9663,30.8883,30.9371,34425.0
2024-02-27 13:00:00,31.73,31.84,31.73,31.78,42289.0,30.9371,31.0443,30.9371,30.9858,42289.0
2024-02-27 13:30:00,31.77,31.82,31.74,31.78,47065.0,30.9761,31.0248,30.9468,30.9858,47065.0
2024-02-27 14:00:00,31.78,31.8,31.73,31.79,35995.0,30.9858,31.0053,30.9371,30.9956,35995.0
2024-02-27 14:30:00,31.79,31.8,31.68,31.73,32034.0,30.9956,31.0053,30.8883,30.9371,32034.0
2024-02-27 15:00:00,31.73,31.75,31.7,31.71,34001.0,30.9371,30.9566,30.9078,30.9176,34001.0
2024-02-27 15:30:00,31.72,31.72,31.66,31.66,159770.0,30.9273,30.9273,30.8688,30.8688,159770.0
2024-02-28 09:30:00,31.44,31.48,31.3,31.44,154209.0,30.6543,30.6933,30.5178,30.6543,154209.0
2024-02-28 10:00:00,31.44,31.47,31.32,31.41,44828.0,30.6543,30.6836,30.5373,30.6251,44828.0
2024-02-28 10:30:00,31.42,31.42,31.32,31.42,43248.0,30.6348,30.6348,30.5373,30.6348,43248.0
2024-02-28 11:00:00,31.42,31.45,31.23,31.26,53310.0,30.6348,30.6641,30.4496,30.4788,53310.0
2024-02-28 11:30:00,31.26,31.32,31.21,31.32,53286.0,30.4788,30.5373,30.4301,30.5373,53286.0
2024-02-28 12:00:00,31.33,31.39,31.23,31.23,111891.0,30.5471,30.6056,30.4496,30.4496,111891.0
2024-02-28 12:30:00,31.23,31.23,31.16,31.21,90063.0,30.4496,30.4496,30.3813,30.4301,90063.0
2024-02-28 13:00:00,31.21,31.23,31.13,31.18,36414.0,30.4301,30.4496,30.3521,30.4008,36414.0
2024-02-28 13:30:00,31.18,31.18,31.11,31.11,45473.0,30.4008,30.4008,30.3326,30.3326,45473.0
2024-02-28 14:00:00,31.11,31.12,31.08,31.08,44989.0,30.3326,30.3423,30.3033,30.3033,44989.0
2024-02-28 14:30:00,31.08,31.11,31.0,31.1,63192.0,30.3033,30.3326,30.2253,30.3228,63192.0
2024-02-28 15:00:00,31.11,31.21,31.11,31.21,81206.0,30.3326,30.4301,30.3326,30.4301,81206.0
2024-02-28 15:30:00,31.21,31.21,31.14,31.19,190690.0,30.4301,30.4301,30.3618,30.4106,190690.0
2024-02-29 09:30:00,31.77,32.11,31.74,31.99,428636.0,30.9761,31.3076,30.9468,31.1906,428636.0
2024-02-29 10:00:00,32.03,32.21,31.89,32.04,122007.0,31.2296,31.4051,31.0931,31.2393,122007.0
2024-02-29 10:30:00,32.04,32.08,31.87,31.91,64780.0,31.2393,31.2783,31.0736,31.1126,64780.0
2024-02-29 11:00:00,31.89,31.89,31.77,31.77,66864.0,31.0931,31.0931,30.9761,30.9761,66864.0
2024-02-29 11:30:00,31.75,31.83,31.72,31.79,58801.0,30.9566,31.0346,30.9273,30.9956,58801.0
2024-02-29 12:00:00,31.79,31.81,31.71,31.75,51637.0,30.9956,31.0151,30.9176,30.9566,51637.0
2024-02-29 12:30:00,31.75,31.88,31.72,31.88,39467.0,30.9566,31.0833,30.9273,31.0833,39467.0
2024-02-29 13:00:00,31.87,31.92,31.87,31.9,33369.0,31.0736,31.1223,31.0736,31.1028,33369.0
2024-02-29 13:30:00,31.9,31.98,31.87,31.97,40727.0,31.1028,31.1808,31.0736,31.1711,40727.0
2024-02-29 14:00:00,31.96,32.02,31.96,32.0,45687.0,31.1613,31.2198,31.1613,31.2003,45687.0
2024-02-29 14:30:00,32.0,32.03,31.84,31.88,51523.0,31.2003,31.2296,31.0443,31.0833,51523.0
2024-02-29 15:00:00,31.88,31.93,31.87,31.92,74902.0,31.0833,31.1321,31.0736,31.1223,74902.0
2024-02-29 15:30:00,31.93,31.94,31.84,31.89,212658.0,31.1321,31.1418,31.0443,31.0931,212658.0
2024-03-01 09:30:00,32.03,32.18,31.73,31.78,223147.0,31.2296,31.3758,30.9371,30.9858,223147.0
2024-03-01 10:00:00,31.8,32.45,31.8,32.45,155488.0,31.0053,31.6391,31.0053,31.6391,155488.0
2024-03-01 10:30:00,32.46,32.79,32.42,32.77,148859.0,31.6488,31.9706,31.6098,31.9511,148859.0
2024-03-01 11:00:00,32.78,32.9,32.73,32.83,119144.0,31.9608,32.0778,31.9121,32.0096,119144.0
2024-03-01 11:30:00,32.83,33.01,32.83,33.01,144645.0,32.0096,32.1851,32.0096,32.1851,144645.0
2024-03-01 12:00:00,33.0,33.22,32.98,33.12,152697.0,32.1753,32.3898,32.1558,32.2923,152697.0
2024-03-01 12:30:00,33.12,33.16,33.01,33.15,162442.0,32.2923,32.3313,32.1851,32.3216,162442.0
2024-03-01 13:00:00,33.14,33.23,33.07,33.19,81897.0,32.3118,32.3996,32.2436,32.3606,81897.0
2024-03-01 13:30:00,33.2,33.34,33.2,33.28,129869.0,32.3703,32.5068,32.3703,32.4483,129869.0
2024-03-01 14:00:00,33.29,33.32,33.23,33.27,71255.0,32.4581,32.4873,32.3996,32.4386,71255.0
2024-03-01 14:30:00,33.27,33.27,33.22,33.27,70948.0,32.4386,32.4386,32.3898,32.4386,70948.0
2024-03-01 15:00:00,33.26,33.26,33.11,33.19,83479.0,32.4288,32.4288,32.2826,32.3606,83479.0
2024-03-01 15:30:00,33.19,33.24,33.16,33.22,303761.0,32.3606,32.4093,32.3313,32.3898,303761.0
2024-03-04 09:30:00,33.75,34.22,33.66,34.21,415720.0,32.9066,33.3649,32.8188,33.3551,415720.0
2024-03-04 10:00:00,34.2,34.2,33.95,34.06,152016.0,33.3454,33.3454,33.1016,33.2089,152016.0
2024-03-04 10:30:00,34.06,34.36,34.05,34.36,240269.0,33.2089,33.5014,33.1991,33.5014,240269.0
2024-03-04 11:00:00,34.35,34.67,34.35,34.39,289292.0,33.4916,33.8036,33.4916,33.5306,289292.0
2024-03-04 11:30:00,34.39,34.6,34.38,34.52,187236.0,33.5306,33.7354,33.5209,33.6574,187236.0
2024-03-04 12:00:00,34.51,34.56,34.41,34.47,166278.0,33.6476,33.6964,33.5501,33.6086,166278.0
2024-03-04 12:30:00,34.47,34.48,34.39,34.42,131103.0,33.6086,33.6184,33.5306,33.5599,131103.0
2024-03-04 13:00:00,34.42,34.51,34.4,34.44,114534.0,33.5599,33.6476,33.5404,33.5794,114534.0
2024-03-04 13:30:00,34.44,34.47,34.38,34.47,109581.0,33.5794,33.6086,33.5209,33.6086,109581.0
2024-03-04 14:00:00,34.47,34.51,34.43,34.48,116126.0,33.6086,33.6476,33.5696,33.6184,116126.0
2024-03-04 14:30:00,34.48,34.59,34.48,34.56,121198.0,33.6184,33.7256,33.6184,33.6964,121198.0
2024-03-04 15:00:00,34.57,34.67,34.57,34.66,142988.0,33.7061,33.8036,33.7061,33.7939,142988.0
2024-03-04 15:30:00,34.66,34.74,34.63,34.73,483584.0,33.7939,33.8719,33.7646,33.8621,483584.0
2024-03-05 09:30:00,35.22,35.27,34.77,34.99,444746.0,34.3399,34.3886,33.9011,34.1156,444746.0
2024-03-05 10:00:00,34.99,35.35,34.99,35.15,413997.0,34.1156,34.4666,34.1156,34.2716,413997.0
2024-03-05 10:30:00,35.15,35.19,34.84,34.93,294299.0,34.2716,34.3106,33.9694,34.0571,294299.0
2024-03-05 11:00:00,34.94,34.99,34.74,34.81,108595.0,34.0669,34.1156,33.8719,33.9401,108595.0
2024-03-05 11:30:00,34.84,34.92,34.73,34.9,65825.0,33.9694,34.0474,33.8621,34.0279,65825.0
2024-03-05 12:00:00,34.91,35.01,34.85,35.0,64872.0,34.0376,34.1351,33.9791,34.1254,64872.0
2024-03-05 12:30:00,34.98,35.0,34.87,34.98,42995.0,34.1059,34.1254,33.9986,34.1059,42995.0
2024-03-05 13:00:00,34.98,35.1,34.95,35.1,58750.0,34.1059,34.2229,34.0766,34.2229,58750.0
2024-03-05 13:30:00,35.1,35.1,34.9,34.9,29906.0,34.2229,34.2229,34.0279,34.0279,29906.0
2024-03-05 14:00:00,34.92,34.98,34.87,34.98,28837.0,34.0474,34.1059,33.9986,34.1059,28837.0
2024-03-05 14:30:00,35.0,35.0,34.72,34.72,43209.0,34.1254,34.1254,33.8524,33.8524,43209.0
2024-03-05 15:00:00,34.72,34.78,34.69,34.7,82761.0,33.8524,33.9109,33.8231,33.8329,82761.0
2024-03-05 15:30:00,34.7,34.81,34.7,34.76,142234.0,33.8329,33.9401,33.8329,33.8914,142234.0
2024-03-06 09:30:00,35.27,35.6,35.13,35.5,349472.0,34.3886,34.7104,34.2521,34.6129,349472.0
2024-03-06 10:00:00,35.48,35.5,35.25,35.46,166291.0,34.5934,34.6129,34.3691,34.5739,166291.0
2024-03-06 10:30:00,35.47,35.57,35.31,35.55,84488.0,34.5836,34.6811,34.4276,34.6616,84488.0
2024-03-06 11:00:00,35.52,35.74,35.49,35.69,55306.0,34.6324,34.8469,34.6031,34.7981,55306.0
2024-03-06 11:30:00,35.7,35.7,35.54,35.59,69766.0,34.8079,34.8079,34.6519,34.7006,69766.0
2024-03-06 12:00:00,35.6,35.7,35.54,35.6,56540.0,34.7104,34.8079,34.6519,34.7104,56540.0
2024-03-06 12:30:00,35.6,35.65,35.57,35.63,42404.0,34.7104,34.7591,34.6811,34.7396,42404.0
2024-03-06 13:00:00,35.61,35.81,35.6,35.81,39155.0,34.7201,34.9151,34.7104,34.9151,39155.0
2024-03-06 13:30:00,35.81,35.85,35.49,35.52,120713.0,34.9151,34.9541,34.6031,34.6324,120713.0
2024-03-06 14:00:00,35.51,35.51,35.22,35.27,92928.0,34.6226,34.6226,34.3399,34.3886,92928.0
2024-03-06 14:30:00,35.27,35.45,35.23,35.38,68747.0,34.3886,34.5641,34.3496,34.4959,68747.0
2024-03-06 15:00:00,35.37,35.44,35.35,35.43,32647.0,34.4861,34.5544,34.4666,34.5446,32647.0
2024-03-06 15:30:00,35.44,35.54,35.34,35.52,151187.0,34.5544,34.6519,34.4569,34.6324,151187.0
2024-03-07 09:30:00,35.9,36.04,35.6,35.92,400045.0,35.0029,35.1394,34.7104,35.0224,400045.0
2024-03-07 10:00:00,35.91,36.03,35.82,35.86,98074.0,35.0126,35.1296,34.9249,34.9639,98074.0
2024-03-07 10:30:00,35.87,35.98,35.83,35.92,63811.0,34.9736,35.0809,34.9346,35.0224,63811.0
2024-03-07 11:00:00,35.93,36.02,35.77,35.99,106848.0,35.0321,35.1199,34.8761,35.0906,106848.0
2024-03-07 11:30:00,36.0,36.0,35.88,35.95,39417.0,35.1004,35.1004,34.9834,35.0516,39417.0
2024-03-07 12:00:00,35.96,35.99,35.91,35.95,53577.0,35.0614,35.0906,35.0126,35.0516,53577.0
2024-03-07 12:30:00,35.96,36.02,35.86,35.99,27405.0,35.0614,35.1199,34.9639,35.0906,27405.0
2024-03-07 13:00:00,35.99,36.03,35.96,36.0,23617.0,35.0906,35.1296,35.0614,35.1004,23617.0
2024-03-07 13:30:00,36.0,36.0,35.88,35.93,18012.0,35.1004,35.1004,34.9834,35.0321,18012.0
2024-03-07 14:00:00,35.92,36.01,35.91,36.01,37889.0,35.0224,35.1101,35.0126,35.1101,37889.0
2024-03-07 14:30:00,36.01,36.09,35.99,36.05,32647.0,35.1101,35.1881,35.0906,35.1491,32647.0
2024-03-07 15:00:00,36.04,36.09,35.99,36.09,66657.0,35.1394,35.1881,35.0906,35.1881,66657.0
2024-03-07 15:30:00,36.09,36.12,36.06,36.08,209973.0,35.1881,35.2174,35.1589,35.1784,209973.0
2024-03-08 09:30:00,36.36,36.45,36.12,36.2,437600.0,35.4514,35.5391,35.2174,35.2954,437600.0
2024-03-08 10:00:00,36.19,36.25,35.8,35.87,198145.0,35.2856,35.3441,34.9054,34.9736,198145.0
2024-03-08 10:30:00,35.87,36.13,35.84,36.08,106405.0,34.9736,35.2271,34.9444,35.1784,106405.0
2024-03-08 11:00:00,36.07,36.07,35.78,35.83,78491.0,35.1686,35.1686,34.8859,34.9346,78491.0
2024-03-08 11:30:00,35.83,36.08,35.8,36.08,96537.0,34.9346,35.1784,34.9054,35.1784,96537.0
2024-03-08 12:00:00,36.09,36.4,36.09,36.4,123232.0,35.1881,35.4904,35.1881,35.4904,123232.0
2024-03-08 12:30:00,36.41,36.44,36.15,36.23,69620.0,35.5001,35.5294,35.2466,35.3246,69620.0
2024-03-08 13:00:00,36.22,36.22,36.07,36.14,33595.0,35.3149,35.3149,35.1686,35.2369,33595.0
2024-03-08 13:30:00,36.14,36.16,36.02,36.04,67532.0,35.2369,35.2564,35.1199,35.1394,67532.0
2024-03-08 14:00:00,36.06,36.1,35.91,36.05,156813.0,35.1589,35.1979,35.0126,35.1491,156813.0
2024-03-08 14:30:00,36.05,36.19,36.05,36.15,53559.0,35.1491,35.2856,35.1491,35.2466,53559.0
2024-03-08 15:00:00,36.16,36.18,36.09,36.09,23922.0,35.2564,35.2759,35.1881,35.1881,23922.0
2024-03-08 15:30:00,36.1,36.11,35.93,35.94,180704.0,35.1979,35.2076,35.0321,35.0419,180704.0
2024-03-11 09:30:00,35.9,36.37,35.57,36.06,211804.0,35.0029,35.4611,34.6811,35.1589,211804.0
2024-03-11 10:00:00,36.07,36.28,35.91,36.27,81225.0,35.1686,35.3734,35.0126,35.3636,81225.0
2024-03-11 10:30:00,36.28,36.59,36.23,36.59,100019.0,35.3734,35.6756,35.3246,35.6756,100019.0
2024-03-11 11:00:00,36.59,36.67,36.5,36.64,124577.0,35.6756,35.7536,35.5879,35.7244,124577.0
2024-03-11 11:30:00,36.63,36.78,36.57,36.78,71298.0,35.7146,35.8609,35.6561,35.8609,71298.0
2024-03-11 12:00:00,36.78,36.8,36.65,36.67,101393.0,35.8609,35.8804,35.7341,35.7536,101393.0
2024-03-11 12:30:00,36.69,36.78,36.61,36.77,114622.0,35.7731,35.8609,35.6951,35.8511,114622.0
2024-03-11 13:00:00,36.77,36.87,36.74,36.82,107693.0,35.8511,35.9486,35.8219,35.8999,107693.0
2024-03-11 13:30:00,36.81,36.81,36.62,36.73,90135.0,35.8901,35.8901,35.7049,35.8121,90135.0
2024-03-11 14:00:00,36.73,36.77,36.63,36.68,90057.0,35.8121,35.8511,35.7146,35.7634,90057.0
2024-03-11 14:30:00,36.69,36.74,36.59,36.72,72504.0,35.7731,35.8219,35.6756,35.8024,72504.0
2024-03-11 15:00:00,36.72,36.76,36.69,36.72,137335.0,35.8024,35.8414,35.7731,35.8024,137335.0
2024-03-11 15:30:00,36.72,36.75,36.59,36.59,207996.0,35.8024,35.8316,35.6756,35.6756,207996.0
2024-03-12 09:30:00,35.8,35.97,35.46,35.91,432322.0,34.9054,35.0711,34.5739,35.0126,432322.0
2024-03-12 10:00:00,35.93,36.02,35.64,35.98,153449.0,35.0321,35.1199,34.7494,35.0809,153449.0
2024-03-12 10:30:00,36.03,36.13,35.87,35.97,106700.0,35.1296,35.2271,34.9736,35.0711,106700.0
2024-03-12 11:00:00,35.97,36.06,35.9,35.99,95743.0,35.0711,35.1589,35.0029,35.0906,95743.0
2024-03-12 11:30:00,35.99,36.14,35.99,36.08,58164.0,35.0906,35.2369,35.0906,35.1784,58164.0
2024-03-12 12:00:00,36.07,36.09,36.0,36.06,59708.0,35.1686,35.1881,35.1004,35.1589,59708.0
2024-03-12 12:30:00,36.05,36.16,36.03,36.13,48160.0,35.1491,35.2564,35.1296,35.2271,48160.0
2024-03-12 13:00:00,36.13,36.13,35.95,35.96,97971.0,35.2271,35.2271,35.0516,35.0614,97971.0
2024-03-12 13:30:00,35.95,36.02,35.92,35.92,81004.0,35.0516,35.1199,35.0224,35.0224,81004.0
2024-03-12 14:00:00,35.92,35.97,35.84,35.97,95428.0,35.0224,35.0711,34.9444,35.0711,95428.0
2024-03-12 14:30:00,35.98,36.02,35.91,35.95,66616.0,35.0809,35.1199,35.0126,35.0516,66616.0
2024-03-12 15:00:00,35.94,36.05,35.88,36.04,94241.0,35.0419,35.1491,34.9834,35.1394,94241.0
2024-03-12 15:30:00,36.04,36.15,35.99,36.12,209062.0,35.1394,35.2466,35.0906,35.2174,209062.0
2024-03-13 09:30:00,36.26,36.86,36.15,36.79,276061.0,35.3539,35.9389,35.2466,35.8706,276061.0
2024-03-13 10:00:00,36.79,36.83,36.64,36.72,62639.0,35.8706,35.9096,35.7244,35.8024,62639.0
2024-03-13 10:30:00,36.72,36.81,36.66,36.76,41136.0,35.8024,35.8901,35.7439,35.8414,41136.0
2024-03-13 11:00:00,36.76,36.99,36.73,36.98,83881.0,35.8414,36.0656,35.8121,36.0559,83881.0
2024-03-13 11:30:00,36.97,37.03,36.93,36.96,86848.0,36.0461,36.1046,36.0071,36.0364,86848.0
2024-03-13 12:00:00,36.96,37.02,36.92,37.01,82707.0,36.0364,36.0949,35.9974,36.0851,82707.0
2024-03-13 12:30:00,37.02,37.04,36.93,37.02,70177.0,36.0949,36.1144,36.0071,36.0949,70177.0
2024-03-13 13:00:00,37.02,37.16,37.01,37.01,108674.0,36.0949,36.2314,36.0851,36.0851,108674.0
2024-03-13 13:30:00,37.02,37.06,36.95,36.98,48875.0,36.0949,36.1339,36.0266,36.0559,48875.0
2024-03-13 14:00:00,36.98,37.05,36.95,36.97,50445.0,36.0559,36.1241,36.0266,36.0461,50445.0
2024-03-13 14:30:00,36.97,36.99,36.92,36.92,49983.0,36.0461,36.0656,35.9974,35.9974,49983.0
2024-03-13 15:00:00,36.91,36.96,36.82,36.84,67852.0,35.9876,36.0364,35.8999,35.9194,67852.0
2024-03-13 15:30:00,36.84,36.88,36.77,36.87,303916.0,35.9194,35.9584,35.8511,35.9486,303916.0
2024-03-14 09:30:00,36.52,36.72,36.35,36.48,228754.0,35.6074,35.8024,35.4416,35.5684,228754.0
2024-03-14 10:00:00,36.47,36.63,36.37,36.52,119622.0,35.5586,35.7146,35.4611,35.6074,119622.0
2024-03-14 10:30:00,36.58,36.65,36.41,36.48,60877.0,35.6659,35.7341,35.5001,35.5684,60877.0
2024-03-14 11:00:00,36.48,36.48,36.25,36.27,92454.0,35.5684,35.5684,35.3441,35.3636,92454.0
2024-03-14 11:30:00,36.28,36.34,36.16,36.31,107266.0,35.3734,35.4319,35.2564,35.4026,107266.0
2024-03-14 12:00:00,36.32,36.41,36.3,36.39,66558.0,35.4124,35.5001,35.3929,35.4806,66558.0
2024-03-14 12:30:00,36.39,36.48,36.38,36.4,57086.0,35.4806,35.5684,35.4709,35.4904,57086.0
2024-03-14 13:00:00,36.4,36.53,36.37,36.52,70536.0,35.4904,35.6171,35.4611,35.6074,70536.0
2024-03-14 13:30:00,36.51,36.51,36.38,36.41,39662.0,35.5976,35.5976,35.4709,35.5001,39662.0
2024-03-14 14:00:00,36.42,36.51,36.42,36.48,50682.0,35.5099,35.5976,35.5099,35.5684,50682.0
2024-03-14 14:30:00,36.49,36.49,36.41,36.41,39467.0,35.5781,35.5781,35.5001,35.5001,39467.0
2024-03-14 15:00:00,36.4,36.4,36.28,36.34,64736.0,35.4904,35.4904,35.3734,35.4319,64736.0
2024-03-14 15:30:00,36.34,36.5,36.27,36.49,454390.0,35.4319,35.5879,35.3636,35.5781,454390.0
2024-03-15 09:30:00,36.29,36.55,36.08,36.44,187269.0,35.3831,35.6366,35.1784,35.5294,187269.0
2024-03-15 10:00:00,36.42,36.78,36.42,36.63,82559.0,35.5099,35.8609,35.5099,35.7146,82559.0
2024-03-15 10:30:00,36.61,36.8,36.59,36.73,67055.0,35.6951,35.8804,35.6756,35.8121,67055.0
2024-03-15 11:00:00,36.73,36.74,36.58,36.6,54428.0,35.8121,35.8219,35.6659,35.6854,54428.0
2024-03-15 11:30:00,36.6,36.65,36.53,36.58,32033.0,35.6854,35.7341,35.6171,35.6659,32033.0
2024-03-15 12:00:00,36.58,36.69,36.55,36.69,32406.0,35.6659,35.7731,35.6366,35.7731,32406.0
2024-03-15 12:30:00,36.69,36.69,36.46,36.48,108893.0,35.7731,35.7731,35.5489,35.5684,108893.0
2024-03-15 13:00:00,36.5,36.57,36.49,36.54,40288.0,35.5879,35.6561,35.5781,35.6269,40288.0
2024-03-15 13:30:00,36.54,36.56,36.5,36.56,64437.0,35.6269,35.6464,35.5879,35.6464,64437.0
2024-03-15 14:00:00,36.55,36.61,36.54,36.59,25023.0,35.6366,35.6951,35.6269,35.6756,25023.0
2024-03-15 14:30:00,36.58,36.69,36.55,36.67,30048.0,35.6659,35.7731,35.6366,35.7536,30048.0
2024-03-15 15:00:00,36.67,36.74,36.64,36.72,45152.0,35.7536,35.8219,35.7244,35.8024,45152.0
2024-03-15 15:30:00,36.72,36.76,36.66,36.73,348060.0,35.8024,35.8414,35.7439,35.8121,348060.0
2024-03-18 09:30:00,36.86,36.91,36.46,36.48,233550.0,35.9389,35.9876,35.5489,35.5684,233550.0
2024-03-18 10:00:00,36.49,36.73,36.49,36.59,54984.0,35.5781,35.8121,35.5781,35.6756,54984.0
2024-03-18 10:30:00,36.58,36.6,36.45,36.45,44310.0,35.6659,35.6854,35.5391,35.5391,44310.0
2024-03-18 11:00:00,36.45,36.53,36.37,36.52,38080.0,35.5391,35.6171,35.4611,35.6074,38080.0
2024-03-18 11:30:00,36.52,36.53,36.43,36.52,24907.0,35.6074,35.6171,35.5196,35.6074,24907.0
2024-03-18 12:00:00,36.52,36.56,36.41,36.51,35552.0,35.6074,35.6464,35.5001,35.5976,35552.0
2024-03-18 12:30:00,36.51,36.55,36.45,36.49,22289.0,35.5976,35.6366,35.5391,35.5781,22289.0
2024-03-18 13:00:00,36.5,36.55,36.47,36.52,21744.0,35.5879,35.6366,35.5586,35.6074,21744.0
2024-03-18 13:30:00,36.52,36.53,36.42,36.51,38808.0,35.6074,35.6171,35.5099,35.5976,38808.0
2024-03-18 14:00:00,36.49,36.52,36.46,36.49,14618.0,35.5781,35.6074,35.5489,35.5781,14618.0
2024-03-18 14:30:00,36.48,36.52,36.4,36.41,25464.0,35.5684,35.6074,35.4904,35.5001,25464.0
2024-03-18 15:00:00,36.41,36.47,36.4,36.46,65842.0,35.5001,35.5586,35.4904,35.5489,65842.0
2024-03-18 15:30:00,36.45,36.46,36.36,36.38,231800.0,35.5391,35.5489,35.4514,35.4709,231800.0
2024-03-19 09:30:00,36.2,36.2,35.84,35.84,155488.0,35.2954,35.2954,34.9444,34.9444,155488.0
2024-03-19 10:00:00,35.82,35.84,35.6,35.76,96808.0,34.9249,34.9444,34.7104,34.8664,96808.0
2024-03-19 10:30:00,35.75,35.86,35.73,35.82,52127.0,34.8566,34.9639,34.8371,34.9249,52127.0
2024-03-19 11:00:00,35.82,35.85,35.73,35.85,40938.0,34.9249,34.9541,34.8371,34.9541,40938.0
2024-03-19 11:30:00,35.85,35.99,35.85,35.97,40731.0,34.9541,35.0906,34.9541,35.0711,40731.0
2024-03-19 12:00:00,35.96,36.02,35.88,35.96,39194.0,35.0614,35.1199,34.9834,35.0614,39194.0
2024-03-19 12:30:00,35.98,35.99,35.86,35.9,36873.0,35.0809,35.0906,34.9639,35.0029,36873.0
2024-03-19 13:00:00,35.89,36.0,35.79,35.83,51791.0,34.9931,35.1004,34.8956,34.9346,51791.0
2024-03-19 13:30:00,35.82,35.82,35.71,35.75,28895.0,34.9249,34.9249,34.8176,34.8566,28895.0
2024-03-19 14:00:00,35.74,35.78,35.69,35.77,30661.0,34.8469,34.8859,34.7981,34.8761,30661.0
2024-03-19 14:30:00,35.76,35.76,35.65,35.72,25597.0,34.8664,34.8664,34.7591,34.8274,25597.0
2024-03-19 15:00:00,35.71,35.71,35.56,35.57,52159.0,34.8176,34.8176,34.6714,34.6811,52159.0
2024-03-19 15:30:00,35.57,35.62,35.5,35.55,323525.0,34.6811,34.7299,34.6129,34.6616,323525.0
2024-03-20 09:30:00,35.48,35.73,35.34,35.67,169162.0,34.5934,34.8371,34.4569,34.7786,169162.0
2024-03-20 10:00:00,35.67,36.02,35.63,35.88,57933.0,34.7786,35.1199,34.7396,34.9834,57933.0
2024-03-20 10:30:00,35.87,35.87,35.73,35.77,49116.0,34.9736,34.9736,34.8371,34.8761,49116.0
2024-03-20 11:00:00,35.77,35.84,35.7,35.71,28402.0,34.8761,34.9444,34.8079,34.8176,28402.0
2024-03-20 11:30:00,35.69,35.72,35.63,35.67,37082.0,34.7981,34.8274,34.7396,34.7786,37082.0
2024-03-20 12:00:00,35.66,35.74,35.66,35.67,32216.0,34.7689,34.8469,34.7689,34.7786,32216.0
2024-03-20 12:30:00,35.67,35.75,35.65,35.73,19652.0,34.7786,34.8566,34.7591,34.8371,19652.0
2024-03-20 13:00:00,35.73,35.77,35.7,35.72,24575.0,34.8371,34.8761,34.8079,34.8274,24575.0
2024-03-20 13:30:00,35.72,35.78,35.7,35.78,22638.0,34.8274,34.8859,34.8079,34.8859,22638.0
2024-03-20 14:00:00,35.76,36.56,35.76,36.45,204145.0,34.8664,35.6464,34.8664,35.5391,204145.0
2024-03-20 14:30:00,36.46,37.25,36.17,37.18,230552.0,35.5489,36.3191,35.2661,36.2509,230552.0
2024-03-20 15:00:00,37.21,37.56,37.08,37.52,279007.0,36.2801,36.6214,36.1534,36.5824,279007.0
2024-03-20 15:30:00,37.49,37.49,37.18,37.26,499306.0,36.5531,36.5531,36.2509,36.3289,499306.0
2024-03-21 09:30:00,37.77,37.88,37.52,37.53,336207.0,36.8261,36.9334,36.5824,36.5921,336207.0
2024-03-21 10:00:00,37.53,37.56,37.05,37.06,189455.0,36.5921,36.6214,36.1241,36.1339,189455.0
2024-03-21 10:30:00,37.05,37.16,36.96,37.02,116128.0,36.1241,36.2314,36.0364,36.0949,116128.0
2024-03-21 11:00:00,37.03,37.03,36.73,36.78,128225.0,36.1046,36.1046,35.8121,35.8609,128225.0
2024-03-21 11:30:00,36.78,36.9,36.74,36.84,102564.0,35.8609,35.9779,35.8219,35.9194,102564.0
2024-03-21 12:00:00,36.85,36.89,36.75,36.81,84234.0,35.9291,35.9681,35.8316,35.8901,84234.0
2024-03-21 12:30:00,36.81,36.96,36.79,36.95,81269.0,35.8901,36.0364,35.8706,36.0266,81269.0
2024-03-21 13:00:00,36.95,36.99,36.89,36.95,90331.0,36.0266,36.0656,35.9681,36.0266,90331.0
2024-03-21 13:30:00,36.93,36.95,36.82,36.87,61799.0,36.0071,36.0266,35.8999,35.9486,61799.0
2024-03-21 14:00:00,36.88,36.93,36.79,36.83,46116.0,35.9584,36.0071,35.8706,35.9096,46116.0
2024-03-21 14:30:00,36.83,36.88,36.79,36.85,63176.0,35.9096,35.9584,35.8706,35.9291,63176.0
2024-03-21 15:00:00,36.84,36.89,36.82,36.87,45311.0,35.9194,35.9681,35.8999,35.9486,45311.0
2024-03-21 15:30:00,36.86,36.86,36.68,36.69,292379.0,35.9389,35.9389,35.7634,35.7731,292379.0
2024-03-22 09:30:00,36.47,36.76,36.27,36.73,183314.0,35.5586,35.8414,35.3636,35.8121,183314.0
2024-03-22 10:00:00,36.74,36.79,36.54,36.62,152009.0,35.8219,35.8706,35.6269,35.7049,152009.0
2024-03-22 10:30:00,36.62,36.62,36.45,36.5,69717.0,35.7049,35.7049,35.5391,35.5879,69717.0
2024-03-22 11:00:00,36.5,36.5,36.37,36.44,43866.0,35.5879,35.5879,35.4611,35.5294,43866.0
2024-03-22 11:30:00,36.44,36.44,36.34,36.37,42883.0,35.5294,35.5294,35.4319,35.4611,42883.0
2024-03-22 12:00:00,36.37,36.37,36.29,36.32,38953.0,35.4611,35.4611,35.3831,35.4124,38953.0
2024-03-22 12:30:00,36.33,36.33,36.22,36.25,37434.0,35.4221,35.4221,35.3149,35.3441,37434.0
2024-03-22 13:00:00,36.26,36.34,36.14,36.17,39192.0,35.3539,35.4319,35.2369,35.2661,39192.0
2024-03-22 13:30:00,36.17,36.19,36.15,36.18,38883.0,35.2661,35.2856,35.2466,35.2759,38883.0
2024-03-22 14:00:00,36.18,36.27,36.17,36.26,34208.0,35.2759,35.3636,35.2661,35.3539,34208.0
2024-03-22 14:30:00,36.25,36.25,36.19,36.22,50122.0,35.3441,35.3441,35.2856,35.3149,50122.0
2024-03-22 15:00:00,36.23,36.23,36.15,36.16,48613.0,35.3246,35.3246,35.2466,35.2564,48613.0
2024-03-22 15:30:00,36.16,36.24,36.15,36.17,235273.0,35.2564,35.3344,35.2466,35.2661,235273.0
2024-03-25 09:30:00,36.54,37.19,36.51,37.07,245469.0,35.6269,36.2606,35.5976,36.1436,245469.0
2024-03-25 10:00:00,37.09,37.16,36.99,37.06,49334.0,36.1631,36.2314,36.0656,36.1339,49334.0
2024-03-25 10:30:00,37.06,37.06,36.84,36.84,73804.0,36.1339,36.1339,35.9194,35.9194,73804.0
2024-03-25 11:00:00,36.84,36.88,36.78,36.79,44683.0,35.9194,35.9584,35.8609,35.8706,44683.0
2024-03-25 11:30:00,36.76,36.79,36.7,36.76,37315.0,35.8414,35.8706,35.7829,35.8414,37315.0
2024-03-25 12:00:00,36.76,36.81,36.73,36.8,31859.0,35.8414,35.8901,35.8121,35.8804,31859.0
2024-03-25 12:30:00,36.79,36.84,36.74,36.83,43731.0,35.8706,35.9194,35.8219,35.9096,43731.0
2024-03-25 13:00:00,36.83,36.87,36.75,36.83,84598.0,35.9096,35.9486,35.8316,35.9096,84598.0
2024-03-25 13:30:00,36.83,36.83,36.73,36.73,56768.0,35.9096,35.9096,35.8121,35.8121,56768.0
2024-03-25 14:00:00,36.73,36.77,36.7,36.77,25856.0,35.8121,35.8511,35.7829,35.8511,25856.0
2024-03-25 14:30:00,36.76,36.76,36.69,36.7,40928.0,35.8414,35.8414,35.7731,35.7829,40928.0
2024-03-25 15:00:00,36.69,36.69,36.63,36.66,84478.0,35.7731,35.7731,35.7146,35.7439,84478.0
2024-03-25 15:30:00,36.65,36.66,36.54,36.55,256550.0,35.7341,35.7439,35.6269,35.6366,256550.0
2024-03-26 09:30:00,37.27,37.35,36.79,37.09,281803.0,36.3386,36.4166,35.8706,36.1631,281803.0
2024-03-26 10:00:00,37.09,37.22,36.93,36.95,119670.0,36.1631,36.2899,36.0071,36.0266,119670.0
2024-03-26 10:30:00,36.94,36.99,36.85,36.87,103206.0,36.0169,36.0656,35.9291,35.9486,103206.0
2024-03-26 11:00:00,36.86,36.89,36.68,36.73,84287.0,35.9389,35.9681,35.7634,35.8121,84287.0
2024-03-26 11:30:00,36.72,36.77,36.59,36.72,33795.0,35.8024,35.8511,35.6756,35.8024,33795.0
2024-03-26 12:00:00,36.71,36.77,36.7,36.74,19645.0,35.7926,35.8511,35.7829,35.8219,19645.0
2024-03-26 12:30:00,36.75,36.77,36.71,36.73,33827.0,35.8316,35.8511,35.7926,35.8121,33827.0
2024-03-26 13:00:00,36.72,36.76,36.68,36.72,30958.0,35.8024,35.8414,35.7634,35.8024,30958.0
2024-03-26 13:30:00,36.72,36.77,36.67,36.7,25547.0,35.8024,35.8511,35.7536,35.7829,25547.0
2024-03-26 14:00:00,36.7,36.78,36.7,36.78,29266.0,35.7829,35.8609,35.7829,35.8609,29266.0
2024-03-26 14:30:00,36.78,36.8,36.76,36.76,32144.0,35.8609,35.8804,35.8414,35.8414,32144.0
2024-03-26 15:00:00,36.76,36.76,36.59,36.59,70264.0,35.8414,35.8414,35.6756,35.6756,70264.0
2024-03-26 15:30:00,36.59,36.61,36.51,36.51,120274.0,35.6756,35.6951,35.5976,35.5976,120274.0
2024-03-27 09:30:00,36.74,37.45,36.69,37.44,198277.0,35.8219,36.5141,35.7731,36.5044,198277.0
2024-03-27 10:00:00,37.44,37.49,37.28,37.49,79301.0,36.5044,36.5531,36.3484,36.5531,79301.0
2024-03-27 10:30:00,37.49,37.58,37.49,37.54,97641.0,36.5531,36.6409,36.5531,36.6019,97641.0
2024-03-27 11:00:00,37.52,37.57,37.42,37.45,52921.0,36.5824,36.6311,36.4849,36.5141,52921.0
2024-03-27 11:30:00,37.44,37.45,37.37,37.43,51517.0,36.5044,36.5141,36.4361,36.4946,51517.0
2024-03-27 12:00:00,37.44,37.46,37.35,37.44,30218.0,36.5044,36.5239,36.4166,36.5044,30218.0
2024-03-27 12:30:00,37.45,37.56,37.45,37.55,35190.0,36.5141,36.6214,36.5141,36.6116,35190.0
2024-03-27 13:00:00,37.56,37.7,37.55,37.66,63457.0,36.6214,36.7579,36.6116,36.7189,63457.0
2024-03-27 13:30:00,37.66,37.67,37.58,37.63,42118.0,36.7189,36.7286,36.6409,36.6896,42118.0
2024-03-27 14:00:00,37.6,37.67,37.59,37.66,32456.0,36.6604,36.7286,36.6506,36.7189,32456.0
2024-03-27 14:30:00,37.67,37.76,37.66,37.75,63013.0,36.7286,36.8164,36.7189,36.8066,63013.0
2024-03-27 15:00:00,37.76,37.77,37.69,37.76,140237.0,36.8164,36.8261,36.7481,36.8164,140237.0
2024-03-27 15:30:00,37.76,37.88,37.73,37.88,354378.0,36.8164,36.9334,36.7871,36.9334,354378.0
2024-03-28 09:30:00,38.26,38.36,38.02,38.19,338569.0,37.3039,37.4014,37.0699,37.2356,338569.0
2024-03-28 10:00:00,38.18,38.25,38.04,38.2,133709.0,37.2259,37.2941,37.0894,37.2454,133709.0
2024-03-28 10:30:00,38.22,38.58,38.21,38.57,123012.0,37.2649,37.6159,37.2551,37.6061,123012.0
2024-03-28 11:00:00,38.56,38.63,38.52,38.54,161033.0,37.5964,37.6646,37.5574,37.5769,161033.0
2024-03-28 11:30:00,38.53,38.57,38.49,38.56,63964.0,37.5671,37.6061,37.5281,37.5964,63964.0
2024-03-28 12:00:00,38.56,38.66,38.47,38.65,131645.0,37.5964,37.6939,37.5086,37.6841,131645.0
2024-03-28 12:30:00,38.65,38.87,38.63,38.75,195602.0,37.6841,37.8987,37.6646,37.7816,195602.0
2024-03-28 13:00:00,38.76,38.84,38.7,38.74,120614.0,37.7914,37.8694,37.7329,37.7719,120614.0
2024-03-28 13:30:00,38.74,38.84,38.74,38.82,65145.0,37.7719,37.8694,37.7719,37.8499,65145.0
2024-03-28 14:00:00,38.83,38.9,38.83,38.87,66027.0,37.8597,37.9279,37.8597,37.8987,66027.0
2024-03-28 14:30:00,38.86,38.86,38.74,38.8,107993.0,37.8889,37.8889,37.7719,37.8304,107993.0
2024-03-28 15:00:00,38.81,38.84,38.73,38.73,154959.0,37.8402,37.8694,37.7621,37.7621,154959.0
2024-03-28 15:30:00,38.73,38.75,38.66,38.73,291248.0,37.7621,37.7816,37.6939,37.7621,291248.0
2024-04-01 09:30:00,39.52,39.68,38.88,39.4,394912.0,38.5324,38.6884,37.9084,38.4154,394912.0
2024-04-01 10:00:00,39.39,39.39,38.84,38.99,245956.0,38.4057,38.4057,37.8694,38.0157,245956.0
2024-04-01 10:30:00,38.95,39.07,38.8,39.01,117597.0,37.9767,38.0937,37.8304,38.0352,117597.0
2024-04-01 11:00:00,39.02,39.2,38.92,39.17,90652.0,38.0449,38.2204,37.9474,38.1912,90652.0
2024-04-01 11:30:00,39.17,39.24,39.14,39.18,79116.0,38.1912,38.2594,38.1619,38.2009,79116.0
2024-04-01 12:00:00,39.17,39.2,39.04,39.17,77936.0,38.1912,38.2204,38.0644,38.1912,77936.0
2024-04-01 12:30:00,39.16,39.19,38.97,38.98,80836.0,38.1814,38.2107,37.9962,38.0059,80836.0
2024-04-01 13:00:00,38.98,38.99,38.85,38.9,58139.0,38.0059,38.0157,37.8792,37.9279,58139.0
2024-04-01 13:30:00,38.91,39.07,38.9,39.06,31686.0,37.9377,38.0937,37.9279,38.0839,31686.0
2024-04-01 14:00:00,39.07,39.13,39.03,39.09,30379.0,38.0937,38.1522,38.0547,38.1132,30379.0
2024-04-01 14:30:00,39.08,39.1,38.99,38.99,63919.0,38.1034,38.1229,38.0157,38.0157,63919.0
2024-04-01 15:00:00,38.99,39.08,38.99,39.05,46123.0,38.0157,38.1034,38.0157,38.0742,46123.0
2024-04-01 15:30:00,39.03,39.21,39.0,39.18,242083.0,38.0547,38.2302,38.0254,38.2009,242083.0
2024-04-02 09:30:00,39.5,39.77,39.46,39.62,276982.0,38.5129,38.7762,38.4739,38.6299,276982.0
2024-04-02 10:00:00,39.61,39.93,39.55,39.89,257532.0,38.6202,38.9322,38.5617,38.8932,257532.0
2024-04-02 10:30:00,39.9,39.93,39.35,39.44,193469.0,38.9029,38.9322,38.3667,38.4544,193469.0
2024-04-02 11:00:00,39.43,39.46,39.27,39.32,107345.0,38.4447,38.4739,38.2887,38.3374,107345.0
2024-04-02 11:30:00,39.29,39.38,39.16,39.35,74729.0,38.3082,38.3959,38.1814,38.3667,74729.0
2024-04-02 12:00:00,39.37,39.42,39.29,39.35,62095.0,38.3862,38.4349,38.3082,38.3667,62095.0
2024-04-02 12:30:00,39.36,39.45,39.34,39.42,31199.0,38.3764,38.4642,38.3569,38.4349,31199.0
2024-04-02 13:00:00,39.43,39.45,39.36,39.37,43684.0,38.4447,38.4642,38.3764,38.3862,43684.0
2024-04-02 13:30:00,39.39,39.45,39.35,39.45,37170.0,38.4057,38.4642,38.3667,38.4642,37170.0
2024-04-02 14:00:00,39.45,39.62,39.44,39.6,71557.0,38.4642,38.6299,38.4544,38.6104,71557.0
2024-04-02 14:30:00,39.61,39.68,39.57,39.66,60468.0,38.6202,38.6884,38.5812,38.6689,60468.0
2024-04-02 15:00:00,39.66,39.81,39.65,39.79,72305.0,38.6689,38.8152,38.6592,38.7957,72305.0
2024-04-02 15:30:00,39.78,39.85,39.76,39.83,232681.0,38.7859,38.8542,38.7664,38.8347,232681.0
2024-04-03 09:30:00,39.74,40.17,39.62,40.11,291640.0,38.7469,39.1662,38.6299,39.1077,291640.0
2024-04-03 10:00:00,40.11,40.49,40.11,40.24,190062.0,39.1077,39.4782,39.1077,39.2344,190062.0
2024-04-03 10:30:00,40.23,40.63,40.2,40.56,143289.0,39.2247,39.6147,39.1954,39.5464,143289.0
2024-04-03 11:00:00,40.58,40.74,40.52,40.65,116365.0,39.5659,39.7219,39.5074,39.6342,116365.0
2024-04-03 11:30:00,40.65,40.69,40.5,40.58,117169.0,39.6342,39.6732,39.4879,39.5659,117169.0
2024-04-03 12:00:00,40.58,40.84,40.44,40.81,126275.0,39.5659,39.8194,39.4294,39.7902,126275.0
2024-04-03 12:30:00,40.8,40.9,40.77,40.9,115414.0,39.7804,39.8779,39.7512,39.8779,115414.0
2024-04-03 13:00:00,40.91,40.99,40.8,40.99,101160.0,39.8877,39.9657,39.7804,39.9657,101160.0
2024-04-03 13:30:00,40.99,40.99,40.88,40.98,65085.0,39.9657,39.9657,39.8584,39.9559,65085.0
2024-04-03 14:00:00,40.98,41.07,40.98,41.04,76880.0,39.9559,40.0437,39.9559,40.0144,76880.0
2024-04-03 14:30:00,41.05,41.17,41.02,41.14,86430.0,40.0242,40.1412,39.9949,40.1119,86430.0
2024-04-03 15:00:00,41.13,41.21,41.03,41.09,158222.0,40.1022,40.1802,40.0047,40.0632,158222.0
2024-04-03 15:30:00,41.1,41.14,41.05,41.09,372038.0,40.0729,40.1119,40.0242,40.0632,372038.0
2024-04-04 09:30:00,41.1,41.19,40.62,40.76,334794.0,40.0729,40.1607,39.6049,39.7414,334794.0
2024-04-04 10:00:00,40.77,41.17,40.77,41.16,120780.0,39.7512,40.1412,39.7512,40.1314,120780.0
2024-04-04 10:30:00,41.16,41.23,41.12,41.14,110756.0,40.1314,40.1997,40.0924,40.1119,110756.0
2024-04-04 11:00:00,41.14,41.18,41.07,41.14,91328.0,40.1119,40.1509,40.0437,40.1119,91328.0
2024-04-04 11:30:00,41.13,41.18,41.09,41.14,56830.0,40.1022,40.1509,40.0632,40.1119,56830.0
2024-04-04 12:00:00,41.14,41.2,41.12,41.17,50853.0,40.1119,40.1704,40.0924,40.1412,50853.0
2024-04-04 12:30:00,41.16,41.17,41.03,41.06,52682.0,40.1314,40.1412,40.0047,40.0339,52682.0
2024-04-04 13:00:00,41.06,41.2,41.04,41.14,58694.0,40.0339,40.1704,40.0144,40.1119,58694.0
2024-04-04 13:30:00,41.14,41.3,41.13,41.3,45686.0,40.1119,40.2679,40.1022,40.2679,45686.0
2024-04-04 14:00:00,41.29,41.32,41.17,41.17,150852.0,40.2582,40.2874,40.1412,40.1412,150852.0
2024-04-04 14:30:00,41.16,41.23,41.09,41.15,96945.0,40.1314,40.1997,40.0632,40.1217,96945.0
2024-04-04 15:00:00,41.15,41.15,40.73,40.73,194447.0,40.1217,40.1217,39.7122,39.7122,194447.0
2024-04-04 15:30:00,40.73,40.78,40.45,40.51,449101.0,39.7122,39.7609,39.4392,39.4977,449101.0
2024-04-05 09:30:00,40.82,40.98,40.5,40.87,338655.0,39.7999,39.9559,39.4879,39.8487,338655.0
2024-04-05 10:00:00,40.88,41.35,40.71,41.34,138004.0,39.8584,40.3167,39.6927,40.3069,138004.0
2024-04-05 10:30:00,41.36,41.81,41.29,41.65,219733.0,40.3264,40.7652,40.2582,40.6092,219733.0
2024-04-05 11:00:00,41.66,41.96,41.61,41.87,134144.0,40.6189,40.9114,40.5702,40.8237,134144.0
2024-04-05 11:30:00,41.88,41.99,41.78,41.94,129132.0,40.8334,40.9407,40.7359,40.8919,129132.0
2024-04-05 12:00:00,41.93,42.1,41.92,42.0,138270.0,40.8822,41.0479,40.8724,40.9504,138270.0
2024-04-05 12:30:00,41.99,42.09,41.87,42.08,101674.0,40.9407,41.0382,40.8237,41.0284,101674.0
2024-04-05 13:00:00,42.08,42.12,41.98,42.07,83982.0,41.0284,41.0674,40.9309,41.0187,83982.0
2024-04-05 13:30:00,42.06,42.09,41.93,41.94,57991.0,41.0089,41.0382,40.8822,40.8919,57991.0
2024-04-05 14:00:00,41.94,42.07,41.84,41.97,126358.0,40.8919,41.0187,40.7944,40.9212,126358.0
2024-04-05 14:30:00,41.96,41.99,41.87,41.87,87923.0,40.9114,40.9407,40.8237,40.8237,87923.0
2024-04-05 15:00:00,41.87,41.93,41.78,41.92,117911.0,40.8237,40.8822,40.7359,40.8724,117911.0
2024-04-05 15:30:00,41.91,41.96,41.84,41.87,326866.0,40.8627,40.9114,40.7944,40.8237,326866.0
2024-04-08 09:30:00,42.4,42.63,41.57,41.57,397672.0,41.3404,41.5647,40.5312,40.5312,397672.0
2024-04-08 10:00:00,41.57,41.76,41.39,41.75,214268.0,40.5312,40.7164,40.3557,40.7067,214268.0
2024-04-08 10:30:00,41.72,41.96,41.69,41.96,113969.0,40.6774,40.9114,40.6482,40.9114,113969.0
2024-04-08 11:00:00,41.96,42.1,41.87,41.96,120738.0,40.9114,41.0479,40.8237,40.9114,120738.0
2024-04-08 11:30:00,41.96,42.03,41.77,41.84,82931.0,40.9114,40.9797,40.7262,40.7944,82931.0
2024-04-08 12:00:00,41.83,41.95,41.8,41.9,70458.0,40.7847,40.9017,40.7554,40.8529,70458.0
2024-04-08 12:30:00,41.91,41.92,41.81,41.84,52347.0,40.8627,40.8724,40.7652,40.7944,52347.0
2024-04-08 13:00:00,41.83,41.91,41.81,41.91,30032.0,40.7847,40.8627,40.7652,40.8627,30032.0
2024-04-08 13:30:00,41.91,42.07,41.91,42.04,114373.0,40.8627,41.0187,40.8627,40.9894,114373.0
2024-04-08 14:00:00,42.05,42.12,42.0,42.09,95997.0,40.9992,41.0674,40.9504,41.0382,95997.0
2024-04-08 14:30:00,42.09,42.14,42.01,42.05,54784.0,41.0382,41.0869,40.9602,40.9992,54784.0
2024-04-08 15:00:00,42.04,42.04,41.95,42.04,68670.0,40.9894,40.9894,40.9017,40.9894,68670.0
2024-04-08 15:30:00,42.03,42.05,41.89,41.93,144026.0,40.9797,40.9992,40.8432,40.8822,144026.0
2024-04-09 09:30:00,42.67,43.26,42.67,42.91,545956.0,41.6037,42.1789,41.6037,41.8377,545956.0
2024-04-09 10:00:00,42.92,43.23,42.91,43.05,147107.0,41.8474,42.1497,41.8377,41.9742,147107.0
2024-04-09 10:30:00,43.05,43.09,42.41,42.74,197549.0,41.9742,42.0132,41.3502,41.6719,197549.0
2024-04-09 11:00:00,42.75,42.76,42.39,42.47,99182.0,41.6817,41.6914,41.3307,41.4087,99182.0
2024-04-09 11:30:00,42.48,42.61,42.38,42.44,97811.0,41.4184,41.5452,41.3209,41.3794,97811.0
2024-04-09 12:00:00,42.43,42.69,42.43,42.67,89436.0,41.3697,41.6232,41.3697,41.6037,89436.0
2024-04-09 12:30:00,42.68,42.68,42.57,42.6,87900.0,41.6134,41.6134,41.5062,41.5354,87900.0
2024-04-09 13:00:00,42.61,42.62,42.5,42.53,67540.0,41.5452,41.5549,41.4379,41.4672,67540.0
2024-04-09 13:30:00,42.54,42.69,42.54,42.62,54920.0,41.4769,41.6232,41.4769,41.5549,54920.0
2024-04-09 14:00:00,42.63,42.74,42.6,42.68,80176.0,41.5647,41.6719,41.5354,41.6134,80176.0
2024-04-09 14:30:00,42.68,42.68,42.58,42.61,77771.0,41.6134,41.6134,41.5159,41.5452,77771.0
2024-04-09 15:00:00,42.59,42.59,42.45,42.59,99038.0,41.5257,41.5257,41.3892,41.5257,99038.0
2024-04-09 15:30:00,42.58,42.67,42.55,42.65,221328.0,41.5159,41.6037,41.4867,41.5842,221328.0
2024-04-10 09:30:00,41.48,42.01,41.07,41.96,383144.0,40.4434,40.9602,40.0437,40.9114,383144.0
2024-04-10 10:00:00,41.97,42.54,41.89,42.34,275599.0,40.9212,41.4769,40.8432,41.2819,275599.0
2024-04-10 10:30:00,42.33,42.5,42.29,42.38,194363.0,41.2722,41.4379,41.2332,41.3209,194363.0
2024-04-10 11:00:00,42.42,42.44,41.81,42.01,208789.0,41.3599,41.3794,40.7652,40.9602,208789.0
2024-04-10 11:30:00,42.03,42.11,41.82,41.87,71976.0,40.9797,41.0577,40.7749,40.8237,71976.0
2024-04-10 12:00:00,41.87,42.05,41.85,41.93,47834.0,40.8237,40.9992,40.8042,40.8822,47834.0
2024-04-10 12:30:00,41.93,42.01,41.92,41.98,55211.0,40.8822,40.9602,40.8724,40.9309,55211.0
2024-04-10 13:00:00,41.95,41.96,41.62,41.8,97854.0,40.9017,40.9114,40.5799,40.7554,97854.0
2024-04-10 13:30:00,41.8,42.1,41.8,42.05,277670.0,40.7554,41.0479,40.7554,40.9992,277670.0
2024-04-10 14:00:00,42.08,42.12,41.92,41.92,99531.0,41.0284,41.0674,40.8724,40.8724,99531.0
2024-04-10 14:30:00,41.9,41.95,41.64,41.68,152862.0,40.8529,40.9017,40.5994,40.6384,152862.0
2024-04-10 15:00:00,41.69,41.88,41.69,41.83,169762.0,40.6482,40.8334,40.6482,40.7847,169762.0
2024-04-10 15:30:00,41.83,41.91,41.78,41.89,254579.0,40.7847,40.8627,40.7359,40.8432,254579.0
2024-04-11 09:30:00,42.48,42.72,42.26,42.26,260721.0,41.4184,41.6524,41.2039,41.2039,260721.0
2024-04-11 10:00:00,42.26,42.35,41.82,41.88,128934.0,41.2039,41.2917,40.7749,40.8334,128934.0
2024-04-11 10:30:00,41.9,41.92,41.72,41.78,108260.0,40.8529,40.8724,40.6774,40.7359,108260.0
2024-04-11 11:00:00,41.8,42.0,41.77,41.87,49330.0,40.7554,40.9504,40.7262,40.8237,49330.0
2024-04-11 11:30:00,41.86,42.22,41.86,42.22,24937.0,40.8139,41.1649,40.8139,41.1649,24937.0
2024-04-11 12:00:00,42.23,42.28,42.19,42.23,38065.0,41.1747,41.2234,41.1357,41.1747,38065.0
2024-04-11 12:30:00,42.2,42.42,42.18,42.41,42034.0,41.1454,41.3599,41.1259,41.3502,42034.0
2024-04-11 13:00:00,42.42,42.63,42.39,42.56,175388.0,41.3599,41.5647,41.3307,41.4964,175388.0
2024-04-11 13:30:00,42.56,42.63,42.52,42.58,68844.0,41.4964,41.5647,41.4574,41.5159,68844.0
2024-04-11 14:00:00,42.56,42.76,42.53,42.72,103956.0,41.4964,41.6914,41.4672,41.6524,103956.0
2024-04-11 14:30:00,42.72,42.85,42.71,42.76,76470.0,41.6524,41.7792,41.6427,41.6914,76470.0
2024-04-11 15:00:00,42.77,42.82,42.7,42.77,102151.0,41.7012,41.7499,41.6329,41.7012,102151.0
2024-04-11 15:30:00,42.76,42.93,42.74,42.9,256186.0,41.6914,41.8572,41.6719,41.8279,256186.0
2024-04-12 09:30:00,43.82,44.35,43.57,44.32,660438.0,42.725,43.2417,42.4812,43.2125,660438.0
2024-04-12 10:00:00,44.3,44.7,44.13,44.19,390503.0,43.193,43.583,43.0272,43.0857,390503.0
2024-04-12 10:30:00,44.19,44.58,44.1,44.53,200796.0,43.0857,43.466,42.998,43.4172,200796.0
2024-04-12 11:00:00,44.54,44.67,43.58,43.61,376270.0,43.427,43.5537,42.4909,42.5202,376270.0
2024-04-12 11:30:00,43.63,43.66,43.23,43.6,334428.0,42.5397,42.569,42.1497,42.5104,334428.0
2024-04-12 12:00:00,43.6,43.61,42.96,42.96,164324.0,42.5104,42.5202,41.8864,41.8864,164324.0
2024-04-12 12:30:00,42.98,43.05,42.48,42.83,409298.0,41.9059,41.9742,41.4184,41.7597,409298.0
2024-04-12 13:00:00,42.83,42.94,42.55,42.7,152623.0,41.7597,41.8669,41.4867,41.6329,152623.0
2024-04-12 13:30:00,42.71,42.73,42.39,42.55,164334.0,41.6427,41.6622,41.3307,41.4867,164334.0
2024-04-12 14:00:00,42.52,42.52,42.09,42.12,148132.0,41.4574,41.4574,41.0382,41.0674,148132.0
2024-04-12 14:30:00,42.14,42.16,41.82,41.94,278462.0,41.0869,41.1064,40.7749,40.8919,278462.0
2024-04-12 15:00:00,41.93,41.95,41.7,41.91,267890.0,40.8822,40.9017,40.6579,40.8627,267890.0
2024-04-12 15:30:00,41.92,42.06,41.82,42.05,352560.0,40.8724,41.0089,40.7749,40.9992,352560.0
2024-04-15 09:30:00,42.44,42.51,41.57,41.83,711108.0,41.3794,41.4477,40.5312,40.7847,711108.0
2024-04-15 10:00:00,41.83,41.87,40.9,41.05,499579.0,40.7847,40.8237,39.8779,40.0242,499579.0
2024-04-15 10:30:00,41.06,41.55,41.06,41.47,286278.0,40.0339,40.5117,40.0339,40.4337,286278.0
2024-04-15 11:00:00,41.47,41.5,41.18,41.37,132515.0,40.4337,40.4629,40.1509,40.3362,132515.0
2024-04-15 11:30:00,41.39,41.5,41.25,41.46,159179.0,40.3557,40.4629,40.2192,40.4239,159179.0
2024-04-15 12:00:00,41.46,41.46,41.2,41.21,57605.0,40.4239,40.4239,40.1704,40.1802,57605.0
2024-04-15 12:30:00,41.2,41.44,41.13,41.36,57294.0,40.1704,40.4044,40.1022,40.3264,57294.0
2024-04-15 13:00:00,41.35,41.43,41.22,41.41,52482.0,40.3167,40.3947,40.1899,40.3752,52482.0
2024-04-15 13:30:00,41.41,41.48,41.19,41.48,64144.0,40.3752,40.4434,40.1607,40.4434,64144.0
2024-04-15 14:00:00,41.47,41.47,41.14,41.15,74328.0,40.4337,40.4337,40.1119,40.1217,74328.0
2024-04-15 14:30:00,41.12,41.45,41.1,41.44,71674.0,40.0924,40.4142,40.0729,40.4044,71674.0
2024-04-15 15:00:00,41.42,41.84,41.35,41.7,185460.0,40.3849,40.7944,40.3167,40.6579,185460.0
2024-04-15 15:30:00,41.71,41.74,41.51,41.56,244783.0,40.6677,40.6969,40.4727,40.5214,244783.0
2024-04-16 09:30:00,41.0,41.0,40.17,40.36,553254.0,39.9754,39.9754,39.1662,39.3514,553254.0
2024-04-16 10:00:00,40.35,40.55,40.22,40.22,181062.0,39.3417,39.5367,39.2149,39.2149,181062.0
2024-04-16 10:30:00,40.2,40.6,40.09,40.59,193187.0,39.1954,39.5854,39.0882,39.5757,193187.0
2024-04-16 11:00:00,40.6,41.08,40.6,40.69,243401.0,39.5854,40.0534,39.5854,39.6732,243401.0
2024-04-16 11:30:00,40.67,40.9,40.63,40.8,89147.0,39.6537,39.8779,39.6147,39.7804,89147.0
2024-04-16 12:00:00,40.79,41.02,40.77,40.9,62319.0,39.7707,39.9949,39.7512,39.8779,62319.0
2024-04-16 12:30:00,40.9,41.11,40.88,41.1,75289.0,39.8779,40.0827,39.8584,40.0729,75289.0
2024-04-16 13:00:00,41.12,41.13,40.88,40.93,66576.0,40.0924,40.1022,39.8584,39.9072,66576.0
2024-04-16 13:30:00,40.93,40.93,40.54,40.71,214786.0,39.9072,39.9072,39.5269,39.6927,214786.0
2024-04-16 14:00:00,40.72,41.08,40.65,40.84,97292.0,39.7024,40.0534,39.6342,39.8194,97292.0
2024-04-16 14:30:00,40.84,41.12,40.8,41.11,102300.0,39.8194,40.0924,39.7804,40.0827,102300.0
2024-04-16 15:00:00,41.11,41.12,41.03,41.12,53164.0,40.0827,40.0924,40.0047,40.0924,53164.0
2024-04-16 15:30:00,41.09,41.09,40.8,40.84,211890.0,40.0632,40.0632,39.7804,39.8194,211890.0
2024-04-17 09:30:00,41.49,42.2,41.49,42.07,510577.0,40.4532,41.1454,40.4532,41.0187,510577.0
2024-04-17 10:00:00,42.06,42.06,41.7,41.93,117220.0,41.0089,41.0089,40.6579,40.8822,117220.0
2024-04-17 10:30:00,41.92,42.07,41.8,41.86,96691.0,40.8724,41.0187,40.7554,40.8139,96691.0
2024-04-17 11:00:00,41.88,42.1,41.77,41.78,122291.0,40.8334,41.0479,40.7262,40.7359,122291.0
2024-04-17 11:30:00,41.77,41.83,41.63,41.64,80164.0,40.7262,40.7847,40.5897,40.5994,80164.0
2024-04-17 12:00:00,41.65,41.68,41.41,41.43,96079.0,40.6092,40.6384,40.3752,40.3947,96079.0
2024-04-17 12:30:00,41.42,41.42,40.97,41.3,198275.0,40.3849,40.3849,39.9462,40.2679,198275.0
2024-04-17 13:00:00,41.29,41.6,41.24,41.55,106684.0,40.2582,40.5604,40.2094,40.5117,106684.0
2024-04-17 13:30:00,41.58,41.73,41.56,41.7,85303.0,40.5409,40.6872,40.5214,40.6579,85303.0
2024-04-17 14:00:00,41.71,41.88,41.7,41.73,83080.0,40.6677,40.8334,40.6579,40.6872,83080.0
2024-04-17 14:30:00,41.71,41.86,41.59,41.61,117115.0,40.6677,40.8139,40.5507,40.5702,117115.0
2024-04-17 15:00:00,41.59,41.6,41.34,41.35,167480.0,40.5507,40.5604,40.3069,40.3167,167480.0
2024-04-17 15:30:00,41.34,41.52,41.34,41.49,334628.0,40.3069,40.4824,40.3069,40.4532,334628.0
2024-04-18 09:30:00,42.1,42.16,41.34,41.72,308434.0,41.0479,41.1064,40.3069,40.6774,308434.0
2024-04-18 10:00:00,41.73,41.9,41.56,41.64,207769.0,40.6872,40.8529,40.5214,40.5994,207769.0
2024-04-18 10:30:00,41.66,41.81,41.48,41.71,113646.0,40.6189,40.7652,40.4434,40.6677,113646.0
2024-04-18 11:00:00,41.72,42.06,41.72,41.96,85994.0,40.6774,41.0089,40.6774,40.9114,85994.0
2024-04-18 11:30:00,41.98,42.0,41.66,41.79,75147.0,40.9309,40.9504,40.6189,40.7457,75147.0
2024-04-18 12:00:00,41.8,41.94,41.77,41.94,44606.0,40.7554,40.8919,40.7262,40.8919,44606.0
2024-04-18 12:30:00,41.95,42.01,41.84,41.94,62542.0,40.9017,40.9602,40.7944,40.8919,62542.0
2024-04-18 13:00:00,41.94,41.98,41.68,41.78,54948.0,40.8919,40.9309,40.6384,40.7359,54948.0
2024-04-18 13:30:00,41.77,41.78,41.68,41.76,54764.0,40.7262,40.7359,40.6384,40.7164,54764.0
2024-04-18 14:00:00,41.72,41.72,41.5,41.61,52278.0,40.6774,40.6774,40.4629,40.5702,52278.0
2024-04-18 14:30:00,41.6,41.62,41.49,41.54,55611.0,40.5604,40.5799,40.4532,40.5019,55611.0
2024-04-18 15:00:00,41.56,41.65,41.52,41.53,63141.0,40.5214,40.6092,40.4824,40.4922,63141.0
2024-04-18 15:30:00,41.55,41.67,41.55,41.66,157510.0,40.5117,40.6287,40.5117,40.6189,157510.0
2024-04-19 09:30:00,41.84,42.13,41.71,42.04,169105.0,40.7944,41.0772,40.6677,40.9894,169105.0
2024-04-19 10:00:00,42.07,42.32,42.02,42.32,139368.0,41.0187,41.2624,40.9699,41.2624,139368.0
2024-04-19 10:30:00,42.32,42.41,42.16,42.3,159853.0,41.2624,41.3502,41.1064,41.2429,159853.0
2024-04-19 11:00:00,42.3,42.46,42.3,42.43,85253.0,41.2429,41.3989,41.2429,41.3697,85253.0
2024-04-19 11:30:00,42.41,42.47,42.29,42.41,92280.0,41.3502,41.4087,41.2332,41.3502,92280.0
2024-04-19 12:00:00,42.43,42.44,42.15,42.18,52606.0,41.3697,41.3794,41.0967,41.1259,52606.0
2024-04-19 12:30:00,42.18,42.5,42.18,42.5,61225.0,41.1259,41.4379,41.1259,41.4379,61225.0
2024-04-19 13:00:00,42.52,42.57,42.42,42.42,67471.0,41.4574,41.5062,41.3599,41.3599,67471.0
2024-04-19 13:30:00,42.43,42.49,42.37,42.39,30871.0,41.3697,41.4282,41.3112,41.3307,30871.0
2024-04-19 14:00:00,42.38,42.38,42.26,42.31,50939.0,41.3209,41.3209,41.2039,41.2527,50939.0
2024-04-19 14:30:00,42.31,42.34,42.19,42.31,60221.0,41.2527,41.2819,41.1357,41.2527,60221.0
2024-04-19 15:00:00,42.31,42.31,42.21,42.26,63224.0,41.2527,41.2527,41.1552,41.2039,63224.0
2024-04-19 15:30:00,42.26,42.3,42.13,42.22,147903.0,41.2039,41.2429,41.0772,41.1649,147903.0
2024-04-22 09:30:00,40.4,40.91,40.07,40.82,478512.0,39.3904,39.8877,39.0687,39.7999,478512.0
2024-04-22 10:00:00,40.85,41.06,40.74,41.04,203662.0,39.8292,40.0339,39.7219,40.0144,203662.0
2024-04-22 10:30:00,41.05,41.15,40.93,40.93,94395.0,40.0242,40.1217,39.9072,39.9072,94395.0
2024-04-22 11:00:00,40.92,40.93,40.37,40.43,140087.0,39.8974,39.9072,39.3612,39.4197,140087.0
2024-04-22 11:30:00,40.44,40.65,40.44,40.54,107443.0,39.4294,39.6342,39.4294,39.5269,107443.0
2024-04-22 12:00:00,40.55,40.63,40.35,40.38,83481.0,39.5367,39.6147,39.3417,39.3709,83481.0
2024-04-22 12:30:00,40.39,40.47,40.37,40.43,105108.0,39.3807,39.4587,39.3612,39.4197,105108.0
2024-04-22 13:00:00,40.42,40.56,40.37,40.43,247736.0,39.4099,39.5464,39.3612,39.4197,247736.0
2024-04-22 13:30:00,40.43,40.45,40.31,40.31,269145.0,39.4197,39.4392,39.3027,39.3027,269145.0
2024-04-22 14:00:00,40.31,40.35,40.27,40.32,160406.0,39.3027,39.3417,39.2637,39.3124,160406.0
2024-04-22 14:30:00,40.33,40.42,40.29,40.34,97578.0,39.3222,39.4099,39.2832,39.3319,97578.0
2024-04-22 15:00:00,40.34,40.45,40.31,40.34,284504.0,39.3319,39.4392,39.3027,39.3319,284504.0
2024-04-22 15:30:00,40.33,40.33,40.19,40.22,471342.0,39.3222,39.3222,39.1857,39.2149,471342.0
2024-04-23 09:30:00,40.02,41.19,39.88,41.14,443023.0,39.0199,40.1607,38.8834,40.1119,443023.0
2024-04-23 10:00:00,41.16,41.22,40.87,41.04,174612.0,40.1314,40.1899,39.8487,40.0144,174612.0
2024-04-23 10:30:00,41.03,41.1,40.79,40.96,112333.0,40.0047,40.0729,39.7707,39.9364,112333.0
2024-04-23 11:00:00,40.97,41.04,40.78,40.96,77524.0,39.9462,40.0144,39.7609,39.9364,77524.0
2024-04-23 11:30:00,40.97,40.98,40.81,40.9,64334.0,39.9462,39.9559,39.7902,39.8779,64334.0
2024-04-23 12:00:00,40.91,41.05,40.9,41.04,37026.0,39.8877,40.0242,39.8779,40.0144,37026.0
2024-04-23 12:30:00,41.04,41.22,41.02,41.19,32868.0,40.0144,40.1899,39.9949,40.1607,32868.0
2024-04-23 13:00:00,41.19,41.26,41.12,41.26,43940.0,40.1607,40.2289,40.0924,40.2289,43940.0
2024-04-23 13:30:00,41.26,41.26,41.16,41.22,37902.0,40.2289,40.2289,40.1314,40.1899,37902.0
2024-04-23 14:00:00,41.23,41.31,41.21,41.23,39487.0,40.1997,40.2777,40.1802,40.1997,39487.0
2024-04-23 14:30:00,41.24,41.24,41.16,41.18,35402.0,40.2094,40.2094,40.1314,40.1509,35402.0
2024-04-23 15:00:00,41.18,41.18,41.06,41.09,58658.0,40.1509,40.1509,40.0339,40.0632,58658.0
2024-04-23 15:30:00,41.08,41.19,41.03,41.16,223584.0,40.0534,40.1607,40.0047,40.1314,223584.0
2024-04-24 09:30:00,40.89,41.16,40.73,40.78,215156.0,39.8682,40.1314,39.7122,39.7609,215156.0
2024-04-24 10:00:00,40.79,40.96,40.74,40.94,81675.0,39.7707,39.9364,39.7219,39.9169,81675.0
2024-04-24 10:30:00,40.95,41.19,40.92,41.13,93827.0,39.9267,40.1607,39.8974,40.1022,93827.0
2024-04-24 11:00:00,41.18,41.27,41.07,41.16,79086.0,40.1509,40.2387,40.0437,40.1314,79086.0
2024-04-24 11:30:00,41.15,41.15,40.89,40.95,83244.0,40.1217,40.1217,39.8682,39.9267,83244.0
2024-04-24 12:00:00,40.91,40.98,40.88,40.94,34746.0,39.8877,39.9559,39.8584,39.9169,34746.0
2024-04-24 12:30:00,40.91,41.03,40.89,41.03,27660.0,39.8877,40.0047,39.8682,40.0047,27660.0
2024-04-24 13:00:00,41.06,41.14,41.04,41.08,47096.0,40.0339,40.1119,40.0144,40.0534,47096.0
2024-04-24 13:30:00,41.09,41.17,41.04,41.12,32221.0,40.0632,40.1412,40.0144,40.0924,32221.0
2024-04-24 14:00:00,41.1,41.1,41.03,41.06,37912.0,40.0729,40.0729,40.0047,40.0339,37912.0
2024-04-24 14:30:00,41.05,41.05,40.93,41.02,67884.0,40.0242,40.0242,39.9072,39.9949,67884.0
2024-04-24 15:00:00,41.01,41.1,41.0,41.09,30327.0,39.9852,40.0729,39.9754,40.0632,30327.0
2024-04-24 15:30:00,41.09,41.11,40.99,41.01,115361.0,40.0632,40.0827,39.9657,39.9852,115361.0
2024-04-25 09:30:00,40.79,40.93,40.49,40.74,383921.0,39.7707,39.9072,39.4782,39.7219,383921.0
2024-04-25 10:00:00,40.72,41.06,40.58,41.04,129621.0,39.7024,40.0339,39.5659,40.0144,129621.0
2024-04-25 10:30:00,41.05,41.91,41.02,41.48,388821.0,40.0242,40.8627,39.9949,40.4434,388821.0
2024-04-25 11:00:00,41.46,41.6,41.31,41.47,132346.0,40.4239,40.5604,40.2777,40.4337,132346.0
2024-04-25 11:30:00,41.47,41.6,41.4,41.58,99780.0,40.4337,40.5604,40.3654,40.5409,99780.0
2024-04-25 12:00:00,41.58,41.65,41.44,41.53,126762.0,40.5409,40.6092,40.4044,40.4922,126762.0
2024-04-25 12:30:00,41.54,41.67,41.45,41.65,51673.0,40.5019,40.6287,40.4142,40.6092,51673.0
2024-04-25 13:00:00,41.67,41.77,41.63,41.7,65422.0,40.6287,40.7262,40.5897,40.6579,65422.0
2024-04-25 13:30:00,41.69,41.93,41.68,41.93,60835.0,40.6482,40.8822,40.6384,40.8822,60835.0
2024-04-25 14:00:00,41.92,42.13,41.86,41.86,100734.0,40.8724,41.0772,40.8139,40.8139,100734.0
2024-04-25 14:30:00,41.86,42.01,41.83,42.0,68805.0,40.8139,40.9602,40.7847,40.9504,68805.0
2024-04-25 15:00:00,42.01,42.13,41.98,42.11,105132.0,40.9602,41.0772,40.9309,41.0577,105132.0
2024-04-25 15:30:00,42.1,42.13,41.91,41.96,256622.0,41.0479,41.0772,40.8627,40.9114,256622.0
2024-04-26 09:30:00,42.34,42.63,42.06,42.26,249452.0,41.2819,41.5647,41.0089,41.2039,249452.0
2024-04-26 10:00:00,42.29,42.36,42.14,42.2,105066.0,41.2332,41.3014,41.0869,41.1454,105066.0
2024-04-26 10:30:00,42.18,42.21,41.76,41.88,143289.0,41.1259,41.1552,40.7164,40.8334,143289.0
2024-04-26 11:00:00,41.91,42.04,41.82,41.92,49547.0,40.8627,40.9894,40.7749,40.8724,49547.0
2024-04-26 11:30:00,41.91,42.08,41.87,42.08,45264.0,40.8627,41.0284,40.8237,41.0284,45264.0
2024-04-26 12:00:00,42.07,42.16,41.98,42.14,53499.0,41.0187,41.1064,40.9309,41.0869,53499.0
2024-04-26 12:30:00,42.13,42.19,42.08,42.14,60710.0,41.0772,41.1357,41.0284,41.0869,60710.0
2024-04-26 13:00:00,42.13,42.17,42.07,42.09,37972.0,41.0772,41.1162,41.0187,41.0382,37972.0
2024-04-26 13:30:00,42.1,42.24,42.08,42.17,25213.0,41.0479,41.1844,41.0284,41.1162,25213.0
2024-04-26 14:00:00,42.17,42.33,42.17,42.3,48122.0,41.1162,41.2722,41.1162,41.2429,48122.0
2024-04-26 14:30:00,42.32,42.32,42.22,42.27,38301.0,41.2624,41.2624,41.1649,41.2137,38301.0
2024-04-26 15:00:00,42.25,42.28,42.2,42.28,63529.0,41.1942,41.2234,41.1454,41.2234,63529.0
2024-04-26 15:30:00,42.28,42.38,42.22,42.36,116806.0,41.2234,41.3209,41.1649,41.3014,116806.0
2024-04-29 09:30:00,42.49,42.87,41.85,42.32,185097.0,41.4282,41.7987,40.8042,41.2624,185097.0
2024-04-29 10:00:00,42.32,42.66,42.32,42.66,42990.0,41.2624,41.5939,41.2624,41.5939,42990.0
2024-04-29 10:30:00,42.65,42.78,42.56,42.75,35518.0,41.5842,41.7109,41.4964,41.6817,35518.0
2024-04-29 11:00:00,42.75,42.8,42.6,42.74,65683.0,41.6817,41.7304,41.5354,41.6719,65683.0
2024-04-29 11:30:00,42.74,42.75,42.63,42.65,37998.0,41.6719,41.6817,41.5647,41.5842,37998.0
2024-04-29 12:00:00,42.65,42.87,42.63,42.78,55181.0,41.5842,41.7987,41.5647,41.7109,55181.0
2024-04-29 12:30:00,42.8,42.8,42.71,42.73,47309.0,41.7304,41.7304,41.6427,41.6622,47309.0
2024-04-29 13:00:00,42.73,42.8,42.72,42.78,57929.0,41.6622,41.7304,41.6524,41.7109,57929.0
2024-04-29 13:30:00,42.77,42.77,42.59,42.64,45839.0,41.7012,41.7012,41.5257,41.5744,45839.0
2024-04-29 14:00:00,42.64,42.7,42.56,42.56,30817.0,41.5744,41.6329,41.4964,41.4964,30817.0
2024-04-29 14:30:00,42.54,42.59,42.45,42.58,29050.0,41.4769,41.5257,41.3892,41.5159,29050.0
2024-04-29 15:00:00,42.55,42.55,42.26,42.49,152931.0,41.4867,41.4867,41.2039,41.4282,152931.0
2024-04-29 15:30:00,42.46,42.69,42.45,42.68,168327.0,41.3989,41.6232,41.3892,41.6134,168327.0
2024-04-30 09:30:00,41.43,41.78,41.16,41.5,422257.0,40.3947,40.7359,40.1314,40.4629,422257.0
2024-04-30 10:00:00,41.5,41.6,41.07,41.27,172124.0,40.4629,40.5604,40.0437,40.2387,172124.0
2024-04-30 10:30:00,41.28,41.39,41.12,41.13,117223.0,40.2484,40.3557,40.0924,40.1022,117223.0
2024-04-30 11:00:00,41.14,41.2,41.04,41.15,84896.0,40.1119,40.1704,40.0144,40.1217,84896.0
2024-04-30 11:30:00,41.14,41.16,41.02,41.08,73905.0,40.1119,40.1314,39.9949,40.0534,73905.0
2024-04-30 12:00:00,41.1,41.23,41.08,41.13,66222.0,40.0729,40.1997,40.0534,40.1022,66222.0
2024-04-30 12:30:00,41.13,41.13,40.91,40.92,60194.0,40.1022,40.1022,39.8877,39.8974,60194.0
2024-04-30 13:00:00,40.92,41.03,40.92,40.97,56666.0,39.8974,40.0047,39.8974,39.9462,56666.0
2024-04-30 13:30:00,40.98,41.02,40.88,40.93,60351.0,39.9559,39.9949,39.8584,39.9072,60351.0
2024-04-30 14:00:00,40.92,40.98,40.78,40.79,58340.0,39.8974,39.9559,39.7609,39.7707,58340.0
2024-04-30 14:30:00,40.79,40.84,40.66,40.66,124384.0,39.7707,39.8194,39.6439,39.6439,124384.0
2024-04-30 15:00:00,40.66,40.77,40.64,40.68,109810.0,39.6439,39.7512,39.6244,39.6634,109810.0
2024-04-30 15:30:00,40.68,40.71,40.42,40.48,456409.0,39.6634,39.6927,39.4099,39.4684,456409.0
2024-05-01 09:30:00,40.85,41.02,40.55,40.84,288607.0,39.8292,39.9949,39.5367,39.8194,288607.0
2024-05-01 10:00:00,40.86,41.11,40.75,40.88,134322.0,39.8389,40.0827,39.7317,39.8584,134322.0
2024-05-01 10:30:00,40.85,40.85,40.45,40.68,153718.0,39.8292,39.8292,39.4392,39.6634,153718.0
2024-05-01 11:00:00,40.7,40.73,40.47,40.72,94967.0,39.6829,39.7122,39.4587,39.7024,94967.0
2024-05-01 11:30:00,40.72,40.77,40.53,40.57,69700.0,39.7024,39.7512,39.5172,39.5562,69700.0
2024-05-01 12:00:00,40.56,40.56,40.4,40.53,36499.0,39.5464,39.5464,39.3904,39.5172,36499.0
2024-05-01 12:30:00,40.53,40.61,40.49,40.54,80862.0,39.5172,39.5952,39.4782,39.5269,80862.0
2024-05-01 13:00:00,40.52,40.57,40.44,40.44,26080.0,39.5074,39.5562,39.4294,39.4294,26080.0
2024-05-01 13:30:00,40.44,40.55,40.38,40.54,51264.0,39.4294,39.5367,39.3709,39.5269,51264.0
2024-05-01 14:00:00,40.49,41.14,40.38,41.14,280993.0,39.4782,40.1119,39.3709,40.1119,280993.0
2024-05-01 14:30:00,41.13,41.87,40.7,41.76,289758.0,40.1022,40.8237,39.6829,40.7164,289758.0
2024-05-01 15:00:00,41.81,41.96,41.23,41.39,233799.0,40.7652,40.9114,40.1997,40.3557,233799.0
2024-05-01 15:30:00,41.38,41.4,40.77,40.78,308173.0,40.3459,40.3654,39.7512,39.7609,308173.0
2024-05-02 09:30:00,40.4,40.77,40.19,40.38,315226.0,39.3904,39.7512,39.1857,39.3709,315226.0
2024-05-02 10:00:00,40.36,40.82,40.27,40.73,173271.0,39.3514,39.7999,39.2637,39.7122,173271.0
2024-05-02 10:30:00,40.74,41.18,40.71,41.15,95388.0,39.7219,40.1509,39.6927,40.1217,95388.0
2024-05-02 11:00:00,41.14,41.2,40.96,40.96,53287.0,40.1119,40.1704,39.9364,39.9364,53287.0
2024-05-02 11:30:00,40.95,41.03,40.79,40.84,51956.0,39.9267,40.0047,39.7707,39.8194,51956.0
2024-05-02 12:00:00,40.85,40.87,40.74,40.78,24828.0,39.8292,39.8487,39.7219,39.7609,24828.0
2024-05-02 12:30:00,40.78,40.89,40.78,40.86,16988.0,39.7609,39.8682,39.7609,39.8389,16988.0
2024-05-02 13:00:00,40.88,40.95,40.83,40.95,28325.0,39.8584,39.9267,39.8097,39.9267,28325.0
2024-05-02 13:30:00,40.94,41.12,40.92,41.08,17683.0,39.9169,40.0924,39.8974,40.0534,17683.0
2024-05-02 14:00:00,41.13,41.2,41.01,41.09,18580.0,40.1022,40.1704,39.9852,40.0632,18580.0
2024-05-02 14:30:00,41.06,41.21,41.02,41.18,44769.0,40.0339,40.1802,39.9949,40.1509,44769.0
2024-05-02 15:00:00,41.18,41.18,41.07,41.09,61419.0,40.1509,40.1509,40.0437,40.0632,61419.0
2024-05-02 15:30:00,41.08,41.08,40.84,40.91,150096.0,40.0534,40.0534,39.8194,39.8877,150096.0
2024-05-03 09:30:00,41.06,41.35,40.4,40.87,328332.0,40.0339,40.3167,39.3904,39.8487,328332.0
2024-05-03 10:00:00,40.9,41.24,40.48,40.57,214364.0,39.8779,40.2094,39.4684,39.5562,214364.0
2024-05-03 10:30:00,40.58,40.78,40.45,40.59,114729.0,39.5659,39.7609,39.4392,39.5757,114729.0
2024-05-03 11:00:00,40.59,40.7,40.41,40.55,71167.0,39.5757,39.6829,39.4002,39.5367,71167.0
2024-05-03 11:30:00,40.55,40.83,40.55,40.68,66941.0,39.5367,39.8097,39.5367,39.6634,66941.0
2024-05-03 12:00:00,40.67,40.88,40.67,40.84,54882.0,39.6537,39.8584,39.6537,39.8194,54882.0
2024-05-03 12:30:00,40.84,40.88,40.75,40.85,39410.0,39.8194,39.8584,39.7317,39.8292,39410.0
2024-05-03 13:00:00,40.84,40.87,40.65,40.71,29818.0,39.8194,39.8487,39.6342,39.6927,29818.0
2024-05-03 13:30:00,40.72,40.8,40.7,40.8,20574.0,39.7024,39.7804,39.6829,39.7804,20574.0
2024-05-03 14:00:00,40.8,40.85,40.73,40.73,23256.0,39.7804,39.8292,39.7122,39.7122,23256.0
2024-05-03 14:30:00,40.72,40.74,40.6,40.62,37097.0,39.7024,39.7219,39.5854,39.6049,37097.0
2024-05-03 15:00:00,40.6,40.64,40.55,40.61,38693.0,39.5854,39.6244,39.5367,39.5952,38693.0
2024-05-03 15:30:00,40.62,40.77,40.62,40.75,171219.0,39.6049,39.7512,39.6049,39.7317,171219.0
2024-05-06 09:30:00,41.68,42.12,41.68,41.96,309834.0,40.6384,41.0674,40.6384,40.9114,309834.0
2024-05-06 10:00:00,42.0,42.05,41.86,41.9,107237.0,40.9504,40.9992,40.8139,40.8529,107237.0
2024-05-06 10:30:00,41.91,41.93,41.71,41.75,84958.0,40.8627,40.8822,40.6677,40.7067,84958.0
2024-05-06 11:00:00,41.75,41.9,41.71,41.9,48032.0,40.7067,40.8529,40.6677,40.8529,48032.0
2024-05-06 11:30:00,41.9,42.0,41.85,41.97,38684.0,40.8529,40.9504,40.8042,40.9212,38684.0
2024-05-06 12:00:00,41.96,42.08,41.94,42.05,70581.0,40.9114,41.0284,40.8919,40.9992,70581.0
2024-05-06 12:30:00,42.06,42.08,41.86,42.08,106688.0,41.0089,41.0284,40.8139,41.0284,106688.0
2024-05-06 13:00:00,42.08,42.09,41.97,41.97,44072.0,41.0284,41.0382,40.9212,40.9212,44072.0
2024-05-06 13:30:00,41.97,42.07,41.95,42.06,33213.0,40.9212,41.0187,40.9017,41.0089,33213.0
2024-05-06 14:00:00,42.06,42.12,42.03,42.12,43547.0,41.0089,41.0674,40.9797,41.0674,43547.0
2024-05-06 14:30:00,42.12,42.12,41.97,42.1,96744.0,41.0674,41.0674,40.9212,41.0479,96744.0
2024-05-06 15:00:00,42.1,42.1,41.92,41.92,110015.0,41.0479,41.0479,40.8724,40.8724,110015.0
2024-05-06 15:30:00,41.92,41.94,41.79,41.92,409620.0,40.8724,40.8919,40.7457,40.8724,409620.0
2024-05-07 09:30:00,41.75,42.0,41.61,41.89,147140.0,40.7067,40.9504,40.5702,40.8432,147140.0
2024-05-07 10:00:00,41.89,42.02,41.85,41.97,77704.0,40.8432,40.9699,40.8042,40.9212,77704.0
2024-05-07 10:30:00,41.95,42.14,41.81,41.88,108864.0,40.9017,41.0869,40.7652,40.8334,108864.0
2024-05-07 11:00:00,41.9,42.02,41.89,41.91,30318.0,40.8529,40.9699,40.8432,40.8627,30318.0
2024-05-07 11:30:00,41.93,41.98,41.9,41.97,19077.0,40.8822,40.9309,40.8529,40.9212,19077.0
2024-05-07 12:00:00,41.97,41.97,41.87,41.89,28671.0,40.9212,40.9212,40.8237,40.8432,28671.0
2024-05-07 12:30:00,41.89,41.89,41.76,41.76,29153.0,40.8432,40.8432,40.7164,40.7164,29153.0
2024-05-07 13:00:00,41.76,41.83,41.7,41.82,38792.0,40.7164,40.7847,40.6579,40.7749,38792.0
2024-05-07 13:30:00,41.82,41.87,41.72,41.72,42288.0,40.7749,40.8237,40.6774,40.6774,42288.0
2024-05-07 14:00:00,41.72,41.81,41.69,41.79,38566.0,40.6774,40.7652,40.6482,40.7457,38566.0
2024-05-07 14:30:00,41.81,41.81,41.72,41.81,35773.0,40.7652,40.7652,40.6774,40.7652,35773.0
2024-05-07 15:00:00,41.81,41.85,41.78,41.81,30200.0,40.7652,40.8042,40.7359,40.7652,30200.0
2024-05-07 15:30:00,41.81,41.95,41.78,41.92,183841.0,40.7652,40.9017,40.7359,40.8724,183841.0
2024-05-08 09:30:00,41.62,41.9,41.42,41.76,138853.0,40.5799,40.8529,40.3849,40.7164,138853.0
2024-05-08 10:00:00,41.79,42.37,41.79,42.27,102415.0,40.7457,41.3112,40.7457,41.2137,102415.0
2024-05-08 10:30:00,42.27,42.4,42.24,42.24,59974.0,41.2137,41.3404,41.1844,41.1844,59974.0
2024-05-08 11:00:00,42.23,42.28,42.15,42.25,40270.0,41.1747,41.2234,41.0967,41.1942,40270.0
2024-05-08 11:30:00,42.23,42.34,42.23,42.29,52300.0,41.1747,41.2819,41.1747,41.2332,52300.0
2024-05-08 12:00:00,42.29,42.29,42.19,42.2,29825.0,41.2332,41.2332,41.1357,41.1454,29825.0
2024-05-08 12:30:00,42.19,42.22,42.1,42.11,22075.0,41.1357,41.1649,41.0479,41.0577,22075.0
2024-05-08 13:00:00,42.11,42.11,41.82,41.88,42483.0,41.0577,41.0577,40.7749,40.8334,42483.0
2024-05-08 13:30:00,41.89,41.91,41.84,41.87,28058.0,40.8432,40.8627,40.7944,40.8237,28058.0
2024-05-08 14:00:00,41.86,41.86,41.77,41.8,15746.0,40.8139,40.8139,40.7262,40.7554,15746.0
2024-05-08 14:30:00,41.8,41.9,41.8,41.86,29885.0,40.7554,40.8529,40.7554,40.8139,29885.0
2024-05-08 15:00:00,41.85,41.86,41.81,41.84,27464.0,40.8042,40.8139,40.7652,40.7944,27464.0
2024-05-08 15:30:00,41.83,41.97,41.8,41.92,112268.0,40.7847,40.9212,40.7554,40.8724,112268.0
2024-05-09 09:30:00,42.21,42.74,42.21,42.61,226872.0,41.1552,41.6719,41.1552,41.5452,226872.0
2024-05-09 10:00:00,42.59,43.37,42.56,43.28,151923.0,41.5257,42.2862,41.4964,42.1984,151923.0
2024-05-09 10:30:00,43.27,43.32,43.07,43.22,97437.0,42.1887,42.2374,41.9937,42.1399,97437.0
2024-05-09 11:00:00,43.23,43.35,43.16,43.22,60865.0,42.1497,42.2667,42.0814,42.1399,60865.0
2024-05-09 11:30:00,43.2,43.31,43.12,43.16,60029.0,42.1204,42.2277,42.0424,42.0814,60029.0
2024-05-09 12:00:00,43.15,43.26,43.1,43.23,32927.0,42.0717,42.1789,42.0229,42.1497,32927.0
2024-05-09 12:30:00,43.23,43.23,43.08,43.08,55477.0,42.1497,42.1497,42.0034,42.0034,55477.0
2024-05-09 13:00:00,43.07,43.17,43.03,43.15,48346.0,41.9937,42.0912,41.9547,42.0717,48346.0
2024-05-09 13:30:00,43.14,43.24,43.09,43.23,31107.0,42.0619,42.1594,42.0132,42.1497,31107.0
2024-05-09 14:00:00,43.23,43.42,43.23,43.39,34392.0,42.1497,42.3349,42.1497,42.3057,34392.0
2024-05-09 14:30:00,43.4,43.55,43.37,43.54,28657.0,42.3154,42.4617,42.2862,42.4519,28657.0
2024-05-09 15:00:00,43.54,43.6,43.45,43.51,49999.0,42.4519,42.5104,42.3642,42.4227,49999.0
2024-05-09 15:30:00,43.49,43.75,43.48,43.67,313698.0,42.4032,42.6567,42.3934,42.5787,313698.0
2024-05-10 09:30:00,44.26,44.26,43.63,44.02,372918.0,43.154,43.154,42.5397,42.92,372918.0
2024-05-10 10:00:00,44.01,44.08,43.56,43.59,153361.0,42.9102,42.9785,42.4714,42.5007,153361.0
2024-05-10 10:30:00,43.6,43.84,43.53,43.6,124724.0,42.5104,42.7445,42.4422,42.5104,124724.0
2024-05-10 11:00:00,43.59,43.74,43.44,43.74,84327.0,42.5007,42.647,42.3544,42.647,84327.0
2024-05-10 11:30:00,43.73,43.74,43.62,43.67,56680.0,42.6372,42.647,42.5299,42.5787,56680.0
2024-05-10 12:00:00,43.67,43.67,43.5,43.6,64941.0,42.5787,42.5787,42.4129,42.5104,64941.0
2024-05-10 12:30:00,43.61,43.76,43.55,43.74,25107.0,42.5202,42.6665,42.4617,42.647,25107.0
2024-05-10 13:00:00,43.76,43.77,43.61,43.63,23890.0,42.6665,42.6762,42.5202,42.5397,23890.0
2024-05-10 13:30:00,43.63,43.74,43.62,43.73,24641.0,42.5397,42.647,42.5299,42.6372,24641.0
2024-05-10 14:00:00,43.74,43.75,43.66,43.7,32458.0,42.647,42.6567,42.569,42.608,32458.0
2024-05-10 14:30:00,43.68,43.69,43.61,43.64,36089.0,42.5885,42.5982,42.5202,42.5495,36089.0
2024-05-10 15:00:00,43.65,43.65,43.49,43.52,127603.0,42.5592,42.5592,42.4032,42.4324,127603.0
2024-05-10 15:30:00,43.52,43.59,43.42,43.45,328592.0,42.4324,42.5007,42.3349,42.3642,328592.0
2024-05-13 09:30:00,43.27,43.61,43.12,43.24,176979.0,42.1887,42.5202,42.0424,42.1594,176979.0
2024-05-13 10:00:00,43.24,43.36,43.01,43.11,103574.0,42.1594,42.2764,41.9352,42.0327,103574.0
2024-05-13 10:30:00,43.12,43.19,43.03,43.08,54429.0,42.0424,42.1107,41.9547,42.0034,54429.0
2024-05-13 11:00:00,43.07,43.07,42.68,42.7,81327.0,41.9937,41.9937,41.6134,41.6329,81327.0
2024-05-13 11:30:00,42.67,42.81,42.61,42.81,38310.0,41.6037,41.7402,41.5452,41.7402,38310.0
2024-05-13 12:00:00,42.81,42.97,42.81,42.96,49682.0,41.7402,41.8962,41.7402,41.8864,49682.0
2024-05-13 12:30:00,42.95,42.95,42.82,42.85,16934.0,41.8767,41.8767,41.7499,41.7792,16934.0
2024-05-13 13:00:00,42.84,42.84,42.74,42.81,40303.0,41.7694,41.7694,41.6719,41.7402,40303.0
2024-05-13 13:30:00,42.81,42.82,42.71,42.71,21567.0,41.7402,41.7499,41.6427,41.6427,21567.0
2024-05-13 14:00:00,42.7,42.82,42.69,42.76,22411.0,41.6329,41.7499,41.6232,41.6914,22411.0
2024-05-13 14:30:00,42.75,42.8,42.7,42.76,36042.0,41.6817,41.7304,41.6329,41.6914,36042.0
2024-05-13 15:00:00,42.75,42.83,42.71,42.83,40614.0,41.6817,41.7597,41.6427,41.7597,40614.0
2024-05-13 15:30:00,42.83,42.92,42.77,42.91,161792.0,41.7597,41.8474,41.7012,41.8377,161792.0
2024-05-14 09:30:00,43.25,43.63,43.03,43.58,251292.0,42.1692,42.5397,41.9547,42.4909,251292.0
2024-05-14 10:00:00,43.6,43.64,43.19,43.34,188730.0,42.5104,42.5495,42.1107,42.2569,188730.0
2024-05-14 10:30:00,43.33,43.5,43.3,43.41,70673.0,42.2472,42.4129,42.2179,42.3252,70673.0
2024-05-14 11:00:00,43.4,43.44,43.32,43.37,49647.0,42.3154,42.3544,42.2374,42.2862,49647.0
2024-05-14 11:30:00,43.38,43.44,43.28,43.28,68065.0,42.2959,42.3544,42.1984,42.1984,68065.0
2024-05-14 12:00:00,43.27,43.28,43.14,43.15,83522.0,42.1887,42.1984,42.0619,42.0717,83522.0
2024-05-14 12:30:00,43.15,43.37,43.14,43.32,58021.0,42.0717,42.2862,42.0619,42.2374,58021.0
2024-05-14 13:00:00,43.32,43.38,43.29,43.37,40431.0,42.2374,42.2959,42.2082,42.2862,40431.0
2024-05-14 13:30:00,43.37,43.4,43.35,43.37,72569.0,42.2862,42.3154,42.2667,42.2862,72569.0
2024-05-14 14:00:00,43.36,43.49,43.36,43.43,89002.0,42.2764,42.4032,42.2764,42.3447,89002.0
2024-05-14 14:30:00,43.42,43.5,43.37,43.5,66698.0,42.3349,42.4129,42.2862,42.4129,66698.0
2024-05-14 15:00:00,43.51,43.57,43.46,43.56,126656.0,42.4227,42.4812,42.3739,42.4714,126656.0
2024-05-14 15:30:00,43.55,43.7,43.53,43.68,335670.0,42.4617,42.608,42.4422,42.5885,335670.0
2024-05-15 09:30:00,44.1,44.16,43.21,43.39,238675.0,42.998,43.0565,42.1302,42.3057,238675.0
2024-05-15 10:00:00,43.38,43.58,43.2,43.55,69531.0,42.2959,42.4909,42.1204,42.4617,69531.0
2024-05-15 10:30:00,43.55,43.91,43.55,43.91,90452.0,42.4617,42.8127,42.4617,42.8127,90452.0
2024-05-15 11:00:00,43.94,44.56,43.94,44.53,105191.0,42.842,43.4465,42.842,43.4172,105191.0
2024-05-15 11:30:00,44.52,44.55,44.19,44.22,61479.0,43.4075,43.4367,43.0857,43.115,61479.0
2024-05-15 12:00:00,44.18,44.36,44.14,44.3,54578.0,43.076,43.2515,43.037,43.193,54578.0
2024-05-15 12:30:00,44.3,44.36,44.24,44.31,62290.0,43.193,43.2515,43.1345,43.2027,62290.0
2024-05-15 13:00:00,44.32,44.52,44.29,44.51,56842.0,43.2125,43.4075,43.1832,43.3977,56842.0
2024-05-15 13:30:00,44.5,44.62,44.48,44.58,92214.0,43.388,43.505,43.3685,43.466,92214.0
2024-05-15 14:00:00,44.58,44.58,44.47,44.55,88433.0,43.466,43.466,43.3587,43.4367,88433.0
2024-05-15 14:30:00,44.56,44.59,44.4,44.42,108892.0,43.4465,43.4757,43.2905,43.31,108892.0
2024-05-15 15:00:00,44.41,44.48,44.35,44.46,140506.0,43.3002,43.3685,43.2417,43.349,140506.0
2024-05-15 15:30:00,44.45,44.49,44.38,44.39,364197.0,43.3392,43.3782,43.271,43.2807,364197.0
2024-05-16 09:30:00,44.32,44.32,43.76,43.95,192562.0,43.2125,43.2125,42.6665,42.8517,192562.0
2024-05-16 10:00:00,43.95,44.14,43.93,44.08,99619.0,42.8517,43.037,42.8322,42.9785,99619.0
2024-05-16 10:30:00,44.09,44.33,44.09,44.12,64912.0,42.9882,43.2222,42.9882,43.0175,64912.0
2024-05-16 11:00:00,44.11,44.4,44.1,44.32,41970.0,43.0077,43.2905,42.998,43.2125,41970.0
2024-05-16 11:30:00,44.32,44.57,44.31,44.55,33377.0,43.2125,43.4562,43.2027,43.4367,33377.0
2024-05-16 12:00:00,44.54,44.55,44.44,44.46,32943.0,43.427,43.4367,43.3295,43.349,32943.0
2024-05-16 12:30:00,44.47,44.55,44.43,44.46,28286.0,43.3587,43.4367,43.3197,43.349,28286.0
2024-05-16 13:00:00,44.48,44.48,44.36,44.39,31726.0,43.3685,43.3685,43.2515,43.2807,31726.0
2024-05-16 13:30:00,44.38,44.44,44.3,44.44,38123.0,43.271,43.3295,43.193,43.3295,38123.0
2024-05-16 14:00:00,44.44,44.48,44.37,44.4,53640.0,43.3295,43.3685,43.2612,43.2905,53640.0
2024-05-16 14:30:00,44.41,44.47,44.38,44.45,28311.0,43.3002,43.3587,43.271,43.3392,28311.0
2024-05-16 15:00:00,44.44,44.56,44.41,44.41,77943.0,43.3295,43.4465,43.3002,43.3002,77943.0
2024-05-16 15:30:00,44.41,44.41,44.2,44.25,219708.0,43.3002,43.3002,43.0955,43.1442,219708.0
2024-05-17 09:30:00,45.21,45.64,44.93,45.57,310851.0,44.0802,44.4995,43.8072,44.4312,310851.0
2024-05-17 10:00:00,45.57,45.79,45.52,45.76,164400.0,44.4312,44.6457,44.3825,44.6165,164400.0
2024-05-17 10:30:00,45.79,46.09,45.65,46.03,159315.0,44.6457,44.9382,44.5092,44.8797,159315.0
2024-05-17 11:00:00,46.04,46.16,45.67,45.71,169424.0,44.8895,45.0065,44.5287,44.5677,169424.0
2024-05-17 11:30:00,45.7,45.76,45.61,45.73,120973.0,44.558,44.6165,44.4702,44.5872,120973.0
2024-05-17 12:00:00,45.74,45.93,45.74,45.76,119383.0,44.597,44.7822,44.597,44.6165,119383.0
2024-05-17 12:30:00,45.75,45.99,45.75,45.91,124751.0,44.6067,44.8407,44.6067,44.7627,124751.0
2024-05-17 13:00:00,45.88,46.13,45.83,46.12,120185.0,44.7335,44.9772,44.6847,44.9675,120185.0
2024-05-17 13:30:00,46.11,46.12,45.96,46.06,98704.0,44.9577,44.9675,44.8115,44.909,98704.0
2024-05-17 14:00:00,46.07,46.11,46.02,46.1,126675.0,44.9187,44.9577,44.87,44.948,126675.0
2024-05-17 14:30:00,46.12,46.27,46.11,46.24,146222.0,44.9675,45.1137,44.9577,45.0845,146222.0
2024-05-17 15:00:00,46.23,46.24,46.06,46.22,164295.0,45.0747,45.0845,44.909,45.065,164295.0
2024-05-17 15:30:00,46.21,46.38,46.13,46.34,487566.0,45.0552,45.221,44.9772,45.182,487566.0
2024-05-20 09:30:00,46.44,46.65,45.88,46.46,278147.0,45.2795,45.4842,44.7335,45.299,278147.0
2024-05-20 10:00:00,46.47,46.55,46.28,46.48,99580.0,45.3087,45.3867,45.1235,45.3185,99580.0
2024-05-20 10:30:00,46.49,46.78,46.45,46.78,83657.0,45.3282,45.611,45.2892,45.611,83657.0
2024-05-20 11:00:00,46.78,46.99,46.73,46.91,75651.0,45.611,45.8157,45.5622,45.7377,75651.0
2024-05-20 11:30:00,46.91,46.98,46.75,46.98,118924.0,45.7377,45.806,45.5817,45.806,118924.0
2024-05-20 12:00:00,46.98,47.02,46.84,46.91,81694.0,45.806,45.845,45.6695,45.7377,81694.0
2024-05-20 12:30:00,46.93,46.95,46.82,46.83,69165.0,45.7572,45.7767,45.65,45.6597,69165.0
2024-05-20 13:00:00,46.83,47.15,46.81,47.13,103659.0,45.6597,45.9717,45.6402,45.9522,103659.0
2024-05-20 13:30:00,47.1,47.24,47.06,47.17,63668.0,45.923,46.0595,45.884,45.9912,63668.0
2024-05-20 14:00:00,47.17,47.17,46.96,47.09,80713.0,45.9912,45.9912,45.7865,45.9132,80713.0
2024-05-20 14:30:00,47.08,47.17,47.04,47.06,54033.0,45.9035,45.9912,45.8645,45.884,54033.0
2024-05-20 15:00:00,47.04,47.04,46.84,46.89,193762.0,45.8645,45.8645,45.6695,45.7182,193762.0
2024-05-20 15:30:00,46.9,47.02,46.9,46.96,229699.0,45.728,45.845,45.728,45.7865,229699.0
2024-05-21 09:30:00,46.75,46.94,46.48,46.76,337089.0,45.5817,45.767,45.3185,45.5915,337089.0
2024-05-21 10:00:00,46.77,47.03,46.69,46.72,86798.0,45.6012,45.8547,45.5232,45.5525,86798.0
2024-05-21 10:30:00,46.74,46.95,46.74,46.89,42276.0,45.572,45.7767,45.572,45.7182,42276.0
2024-05-21 11:00:00,46.89,47.06,46.89,46.91,60097.0,45.7182,45.884,45.7182,45.7377,60097.0
2024-05-21 11:30:00,46.92,46.92,46.51,46.6,147838.0,45.7475,45.7475,45.3477,45.4355,147838.0
2024-05-21 12:00:00,46.6,46.67,46.47,46.62,89514.0,45.4355,45.5037,45.3087,45.455,89514.0
2024-05-21 12:30:00,46.63,46.73,46.58,46.71,38385.0,45.4647,45.5622,45.416,45.5427,38385.0
2024-05-21 13:00:00,46.7,46.7,46.51,46.65,38548.0,45.533,45.533,45.3477,45.4842,38548.0
2024-05-21 13:30:00,46.63,46.72,46.6,46.69,21718.0,45.4647,45.5525,45.4355,45.5232,21718.0
2024-05-21 14:00:00,46.7,46.7,46.56,46.58,50179.0,45.533,45.533,45.3965,45.416,50179.0
2024-05-21 14:30:00,46.57,46.67,46.57,46.66,28800.0,45.4062,45.5037,45.4062,45.494,28800.0
2024-05-21 15:00:00,46.67,46.8,46.67,46.76,51800.0,45.5037,45.6305,45.5037,45.5915,51800.0
2024-05-21 15:30:00,46.78,46.85,46.73,46.84,113827.0,45.611,45.6792,45.5622,45.6695,113827.0
2024-05-22 09:30:00,46.21,46.21,45.69,46.1,174867.0,45.0552,45.0552,44.5482,44.948,174867.0
2024-05-22 10:00:00,46.09,46.09,45.21,45.27,130160.0,44.9382,44.9382,44.0802,44.1387,130160.0
2024-05-22 10:30:00,45.29,45.52,45.19,45.42,59020.0,44.1582,44.3825,44.0607,44.285,59020.0
2024-05-22 11:00:00,45.43,45.58,45.31,45.39,93957.0,44.2947,44.441,44.1777,44.2557,93957.0
2024-05-22 11:30:00,45.4,45.51,45.24,45.5,54115.0,44.2655,44.3727,44.1095,44.363,54115.0
2024-05-22 12:00:00,45.5,45.56,45.42,45.43,41836.0,44.363,44.4215,44.285,44.2947,41836.0
2024-05-22 12:30:00,45.41,45.53,45.34,45.47,29576.0,44.2752,44.3922,44.207,44.3337,29576.0
2024-05-22 13:00:00,45.43,45.54,45.3,45.31,38322.0,44.2947,44.402,44.168,44.1777,38322.0
2024-05-22 13:30:00,45.28,45.31,45.13,45.28,96056.0,44.1485,44.1777,44.0022,44.1485,96056.0
2024-05-22 14:00:00,45.29,45.36,44.79,44.8,137733.0,44.1582,44.2265,43.6707,43.6805,137733.0
2024-05-22 14:30:00,44.81,44.92,44.69,44.84,114971.0,43.6902,43.7975,43.5732,43.7195,114971.0
2024-05-22 15:00:00,44.83,44.93,44.79,44.84,120783.0,43.7097,43.8072,43.6707,43.7195,120783.0
2024-05-22 15:30:00,44.84,44.94,44.68,44.83,370099.0,43.7195,43.817,43.5635,43.7097,370099.0
2024-05-23 09:30:00,44.83,45.18,44.28,44.63,213810.0,43.7097,44.051,43.1735,43.5147,213810.0
2024-05-23 10:00:00,44.64,44.77,44.16,44.36,109146.0,43.5245,43.6512,43.0565,43.2515,109146.0
2024-05-23 10:30:00,44.35,44.35,44.12,44.24,66624.0,43.2417,43.2417,43.0175,43.1345,66624.0
2024-05-23 11:00:00,44.22,44.56,44.22,44.45,115622.0,43.115,43.4465,43.115,43.3392,115622.0
2024-05-23 11:30:00,44.48,44.7,44.47,44.57,76544.0,43.3685,43.583,43.3587,43.4562,76544.0
2024-05-23 12:00:00,44.56,44.72,44.48,44.48,76396.0,43.4465,43.6025,43.3685,43.3685,76396.0
2024-05-23 12:30:00,44.48,44.58,44.34,44.35,61007.0,43.3685,43.466,43.232,43.2417,61007.0
2024-05-23 13:00:00,44.35,44.38,44.09,44.11,80738.0,43.2417,43.271,42.9882,43.0077,80738.0
2024-05-23 13:30:00,44.12,44.21,43.83,43.84,144777.0,43.0175,43.1052,42.7347,42.7445,144777.0
2024-05-23 14:00:00,43.84,43.98,43.78,43.96,87641.0,42.7445,42.881,42.686,42.8615,87641.0
2024-05-23 14:30:00,43.92,44.04,43.88,43.93,55176.0,42.8225,42.9395,42.7835,42.8322,55176.0
2024-05-23 15:00:00,43.92,43.99,43.88,43.91,119183.0,42.8225,42.8907,42.7835,42.8127,119183.0
2024-05-23 15:30:00,43.91,43.98,43.85,43.9,340163.0,42.8127,42.881,42.7542,42.803,340163.0
2024-05-24 09:30:00,44.48,44.8,44.44,44.61,113033.0,43.3685,43.6805,43.3295,43.4952,113033.0
2024-05-24 10:00:00,44.62,44.94,44.61,44.69,96022.0,43.505,43.817,43.4952,43.5732,96022.0
2024-05-24 10:30:00,44.71,44.81,44.64,44.79,42979.0,43.5927,43.6902,43.5245,43.6707,42979.0
2024-05-24 11:00:00,44.8,44.93,44.75,44.76,65006.0,43.6805,43.8072,43.6317,43.6415,65006.0
2024-05-24 11:30:00,44.76,44.79,44.56,44.6,54186.0,43.6415,43.6707,43.4465,43.4855,54186.0
2024-05-24 12:00:00,44.61,44.76,44.55,44.72,49579.0,43.4952,43.6415,43.4367,43.6025,49579.0
2024-05-24 12:30:00,44.71,44.73,44.59,44.64,32981.0,43.5927,43.6122,43.4757,43.5245,32981.0
2024-05-24 13:00:00,44.64,44.69,44.57,44.64,31072.0,43.5245,43.5732,43.4562,43.5245,31072.0
2024-05-24 13:30:00,44.64,44.65,44.56,44.6,34932.0,43.5245,43.5342,43.4465,43.4855,34932.0
2024-05-24 14:00:00,44.59,44.69,44.56,44.58,41474.0,43.4757,43.5732,43.4465,43.466,41474.0
2024-05-24 14:30:00,44.57,44.6,44.52,44.52,43995.0,43.4562,43.4855,43.4075,43.4075,43995.0
2024-05-24 15:00:00,44.51,44.57,44.44,44.56,38749.0,43.3977,43.4562,43.3295,43.4465,38749.0
2024-05-24 15:30:00,44.55,44.62,44.51,44.61,194862.0,43.4367,43.505,43.3977,43.4952,194862.0
2024-05-28 09:30:00,45.73,46.0,45.62,45.68,326752.0,44.5872,44.8505,44.48,44.5385,326752.0
2024-05-28 10:00:00,45.69,45.76,45.38,45.69,83855.0,44.5482,44.6165,44.246,44.5482,83855.0
2024-05-28 10:30:00,45.66,45.76,45.52,45.71,52637.0,44.519,44.6165,44.3825,44.5677,52637.0
2024-05-28 11:00:00,45.69,45.86,45.59,45.84,82842.0,44.5482,44.714,44.4507,44.6945,82842.0
2024-05-28 11:30:00,45.85,46.1,45.85,46.07,71448.0,44.7042,44.948,44.7042,44.9187,71448.0
2024-05-28 12:00:00,46.06,46.12,45.91,45.92,81860.0,44.909,44.9675,44.7627,44.7725,81860.0
2024-05-28 12:30:00,45.93,46.01,45.88,45.91,69485.0,44.7822,44.8602,44.7335,44.7627,69485.0
2024-05-28 13:00:00,45.91,45.93,45.71,45.84,70576.0,44.7627,44.7822,44.5677,44.6945,70576.0
2024-05-28 13:30:00,45.84,45.94,45.71,45.79,72210.0,44.6945,44.792,44.5677,44.6457,72210.0
2024-05-28 14:00:00,45.78,45.86,45.67,45.68,66606.0,44.636,44.714,44.5287,44.5385,66606.0
2024-05-28 14:30:00,45.67,45.82,45.6,45.8,57253.0,44.5287,44.675,44.4605,44.6555,57253.0
2024-05-28 15:00:00,45.8,45.87,45.79,45.8,82415.0,44.6555,44.7237,44.6457,44.6555,82415.0
2024-05-28 15:30:00,45.8,45.99,45.8,45.88,203170.0,44.6555,44.8407,44.6555,44.7335,203170.0
2024-05-29 09:30:00,45.37,45.69,45.12,45.41,158048.0,44.2362,44.5482,43.9925,44.2752,158048.0
2024-05-29 10:00:00,45.43,45.48,45.19,45.35,41820.0,44.2947,44.3435,44.0607,44.2167,41820.0
2024-05-29 10:30:00,45.33,45.39,45.14,45.19,112984.0,44.1972,44.2557,44.012,44.0607,112984.0
2024-05-29 11:00:00,45.18,45.21,45.02,45.13,76516.0,44.051,44.0802,43.895,44.0022,76516.0
2024-05-29 11:30:00,45.13,45.28,45.07,45.19,125519.0,44.0022,44.1485,43.9437,44.0607,125519.0
2024-05-29 12:00:00,45.19,45.2,45.01,45.11,47781.0,44.0607,44.0705,43.8852,43.9827,47781.0
2024-05-29 12:30:00,45.1,45.16,45.07,45.16,22108.0,43.973,44.0315,43.9437,44.0315,22108.0
2024-05-29 13:00:00,45.16,45.18,45.04,45.1,45970.0,44.0315,44.051,43.9145,43.973,45970.0
2024-05-29 13:30:00,45.09,45.18,45.06,45.16,28928.0,43.9632,44.051,43.934,44.0315,28928.0
2024-05-29 14:00:00,45.14,45.15,44.97,45.0,46757.0,44.012,44.0217,43.8462,43.8755,46757.0
2024-05-29 14:30:00,44.99,45.0,44.89,44.9,61299.0,43.8657,43.8755,43.7682,43.778,61299.0
2024-05-29 15:00:00,44.89,44.96,44.89,44.91,70145.0,43.7682,43.8365,43.7682,43.7877,70145.0
2024-05-29 15:30:00,44.91,44.92,44.8,44.86,200531.0,43.7877,43.7975,43.6805,43.739,200531.0
2024-05-30 09:30:00,44.93,45.65,44.92,45.6,243052.0,43.8072,44.5092,43.7975,44.4605,243052.0
2024-05-30 10:00:00,45.63,45.66,45.48,45.55,56874.0,44.4897,44.519,44.3435,44.4117,56874.0
2024-05-30 10:30:00,45.54,45.54,45.32,45.37,60293.0,44.402,44.402,44.1875,44.2362,60293.0
2024-05-30 11:00:00,45.34,45.42,45.28,45.39,40100.0,44.207,44.285,44.1485,44.2557,40100.0
2024-05-30 11:30:00,45.38,45.48,45.35,45.45,26191.0,44.246,44.3435,44.2167,44.3142,26191.0
2024-05-30 12:00:00,45.45,45.52,45.41,45.49,29743.0,44.3142,44.3825,44.2752,44.3532,29743.0
2024-05-30 12:30:00,45.51,45.66,45.5,45.66,32415.0,44.3727,44.519,44.363,44.519,32415.0
2024-05-30 13:00:00,45.67,45.73,45.6,45.6,51781.0,44.5287,44.5872,44.4605,44.4605,51781.0
2024-05-30 13:30:00,45.6,45.63,45.57,45.58,28720.0,44.4605,44.4897,44.4312,44.441,28720.0
2024-05-30 14:00:00,45.57,45.57,45.4,45.46,32808.0,44.4312,44.4312,44.2655,44.324,32808.0
2024-05-30 14:30:00,45.45,45.49,45.4,45.46,27735.0,44.3142,44.3532,44.2655,44.324,27735.0
2024-05-30 15:00:00,45.47,45.48,45.33,45.35,52774.0,44.3337,44.3435,44.1972,44.2167,52774.0
2024-05-30 15:30:00,45.34,45.44,45.24,45.34,337660.0,44.207,44.3045,44.1095,44.207,337660.0
2024-05-31 09:30:00,45.86,46.06,45.63,45.75,108384.0,44.714,44.909,44.4897,44.6067,108384.0
2024-05-31 10:00:00,45.77,45.83,45.3,45.32,55111.0,44.6262,44.6847,44.168,44.1875,55111.0
2024-05-31 10:30:00,45.3,45.3,44.94,45.05,87974.0,44.168,44.168,43.817,43.9242,87974.0
2024-05-31 11:00:00,45.02,45.03,44.7,44.75,95573.0,43.895,43.9047,43.583,43.6317,95573.0
2024-05-31 11:30:00,44.75,44.86,44.66,44.74,83264.0,43.6317,43.739,43.544,43.622,83264.0
2024-05-31 12:00:00,44.73,44.83,44.68,44.72,40346.0,43.6122,43.7097,43.5635,43.6025,40346.0
2024-05-31 12:30:00,44.72,44.89,44.67,44.8,30233.0,43.6025,43.7682,43.5537,43.6805,30233.0
2024-05-31 13:00:00,44.81,44.98,44.81,44.83,52597.0,43.6902,43.856,43.6902,43.7097,52597.0
2024-05-31 13:30:00,44.84,45.0,44.81,44.94,38032.0,43.7195,43.8755,43.6902,43.817,38032.0
2024-05-31 14:00:00,44.92,44.98,44.85,44.97,50262.0,43.7975,43.856,43.7292,43.8462,50262.0
2024-05-31 14:30:00,44.98,45.0,44.77,44.84,75798.0,43.856,43.8755,43.6512,43.7195,75798.0
2024-05-31 15:00:00,44.84,44.92,44.83,44.85,47372.0,43.7195,43.7975,43.7097,43.7292,47372.0
2024-05-31 15:30:00,44.84,45.27,44.83,45.15,261920.0,43.7195,44.1387,43.7097,44.0217,261920.0
2024-06-03 09:30:00,45.18,45.36,44.74,44.84,211076.0,44.051,44.2265,43.622,43.7195,211076.0
2024-06-03 10:00:00,44.86,45.22,44.86,45.01,87663.0,43.739,44.09,43.739,43.8852,87663.0
2024-06-03 10:30:00,45.02,45.29,44.85,45.07,152702.0,43.895,44.1582,43.7292,43.9437,152702.0
2024-06-03 11:00:00,45.04,45.31,44.91,45.24,64455.0,43.9145,44.1777,43.7877,44.1095,64455.0
2024-06-03 11:30:00,45.25,45.25,45.03,45.04,51530.0,44.1192,44.1192,43.9047,43.9145,51530.0
2024-06-03 12:00:00,45.06,45.1,44.77,44.85,61567.0,43.934,43.973,43.6512,43.7292,61567.0
2024-06-03 12:30:00,44.85,44.95,44.75,44.9,73170.0,43.7292,43.8267,43.6317,43.778,73170.0
2024-06-03 13:00:00,44.91,45.05,44.85,44.92,41201.0,43.7877,43.9242,43.7292,43.7975,41201.0
2024-06-03 13:30:00,44.92,44.98,44.88,44.93,40709.0,43.7975,43.856,43.7585,43.8072,40709.0
2024-06-03 14:00:00,44.97,45.13,44.96,45.04,24489.0,43.8462,44.0022,43.8365,43.9145,24489.0
2024-06-03 14:30:00,45.05,45.06,44.91,44.94,26877.0,43.9242,43.934,43.7877,43.817,26877.0
2024-06-03 15:00:00,44.97,44.99,44.89,44.94,48579.0,43.8462,43.8657,43.7682,43.817,48579.0
2024-06-03 15:30:00,44.95,45.08,44.92,45.08,131183.0,43.8267,43.9535,43.7975,43.9535,131183.0
2024-06-04 09:30:00,44.33,44.33,43.0,43.11,314586.0,43.2222,43.2222,41.9254,42.0327,314586.0
2024-06-04 10:00:00,43.13,43.48,43.13,43.39,143900.0,42.0522,42.3934,42.0522,42.3057,143900.0
2024-06-04 10:30:00,43.39,43.45,43.15,43.19,64749.0,42.3057,42.3642,42.0717,42.1107,64749.0
2024-06-04 11:00:00,43.22,43.44,43.17,43.33,70917.0,42.1399,42.3544,42.0912,42.2472,70917.0
2024-06-04 11:30:00,43.33,43.44,43.23,43.33,59462.0,42.2472,42.3544,42.1497,42.2472,59462.0
2024-06-04 12:00:00,43.34,43.36,43.01,43.08,53148.0,42.2569,42.2764,41.9352,42.0034,53148.0
2024-06-04 12:30:00,43.08,43.19,43.01,43.1,53455.0,42.0034,42.1107,41.9352,42.0229,53455.0
2024-06-04 13:00:00,43.09,43.19,42.98,43.18,38402.0,42.0132,42.1107,41.9059,42.1009,38402.0
2024-06-04 13:30:00,43.19,43.27,43.1,43.12,53542.0,42.1107,42.1887,42.0229,42.0424,53542.0
2024-06-04 14:00:00,43.11,43.33,43.11,43.27,77524.0,42.0327,42.2472,42.0327,42.1887,77524.0
2024-06-04 14:30:00,43.27,43.28,43.17,43.24,84409.0,42.1887,42.1984,42.0912,42.1594,84409.0
2024-06-04 15:00:00,43.23,43.24,43.1,43.19,189734.0,42.1497,42.1594,42.0229,42.1107,189734.0
2024-06-04 15:30:00,43.18,43.3,43.15,43.27,313254.0,42.1009,42.2179,42.0717,42.1887,313254.0
2024-06-05 09:30:00,43.53,43.63,43.26,43.6,171712.0,42.4422,42.5397,42.1789,42.5104,171712.0
2024-06-05 10:00:00,43.57,43.63,43.11,43.61,110046.0,42.4812,42.5397,42.0327,42.5202,110046.0
2024-06-05 10:30:00,43.63,43.78,43.51,43.63,57977.0,42.5397,42.686,42.4227,42.5397,57977.0
2024-06-05 11:00:00,43.67,43.83,43.58,43.81,47317.0,42.5787,42.7347,42.4909,42.7152,47317.0
2024-06-05 11:30:00,43.82,43.98,43.8,43.85,61060.0,42.725,42.881,42.7055,42.7542,61060.0
2024-06-05 12:00:00,43.85,44.06,43.84,43.9,39580.0,42.7542,42.959,42.7445,42.803,39580.0
2024-06-05 12:30:00,43.92,43.97,43.84,43.86,24837.0,42.8225,42.8712,42.7445,42.764,24837.0
2024-06-05 13:00:00,43.87,43.92,43.83,43.9,35167.0,42.7737,42.8225,42.7347,42.803,35167.0
2024-06-05 13:30:00,43.89,44.04,43.85,44.03,51671.0,42.7932,42.9395,42.7542,42.9297,51671.0
2024-06-05 14:00:00,44.03,44.09,43.96,44.08,32031.0,42.9297,42.9882,42.8615,42.9785,32031.0
2024-06-05 14:30:00,44.09,44.18,44.03,44.08,43332.0,42.9882,43.076,42.9297,42.9785,43332.0
2024-06-05 15:00:00,44.07,44.11,44.02,44.02,35240.0,42.9687,43.0077,42.92,42.92,35240.0
2024-06-05 15:30:00,44.02,44.12,43.95,44.07,160444.0,42.92,43.0175,42.8517,42.9687,160444.0
2024-06-06 09:30:00,44.27,44.58,44.14,44.33,97293.0,43.1637,43.466,43.037,43.2222,97293.0
2024-06-06 10:00:00,44.33,44.47,44.21,44.37,49433.0,43.2222,43.3587,43.1052,43.2612,49433.0
2024-06-06 10:30:00,44.34,44.55,44.32,44.43,20760.0,43.232,43.4367,43.2125,43.3197,20760.0
2024-06-06 11:00:00,44.44,45.2,44.44,45.2,68268.0,43.3295,44.0705,43.3295,44.0705,68268.0
2024-06-06 11:30:00,45.24,45.48,45.19,45.3,60454.0,44.1095,44.3435,44.0607,44.168,60454.0
2024-06-06 12:00:00,45.31,45.32,45.09,45.22,52144.0,44.1777,44.1875,43.9632,44.09,52144.0
2024-06-06 12:30:00,45.25,45.27,45.17,45.19,26768.0,44.1192,44.1387,44.0412,44.0607,26768.0
2024-06-06 13:00:00,45.2,45.31,45.19,45.22,14179.0,44.0705,44.1777,44.0607,44.09,14179.0
2024-06-06 13:30:00,45.23,45.33,45.22,45.33,68507.0,44.0997,44.1972,44.09,44.1972,68507.0
2024-06-06 14:00:00,45.33,45.39,45.1,45.37,83196.0,44.1972,44.2557,43.973,44.2362,83196.0
2024-06-06 14:30:00,45.37,45.5,45.36,45.44,72787.0,44.2362,44.363,44.2265,44.3045,72787.0
2024-06-06 15:00:00,45.44,45.47,45.4,45.42,89265.0,44.3045,44.3337,44.2655,44.285,89265.0
2024-06-06 15:30:00,45.42,45.42,45.24,45.35,238519.0,44.285,44.285,44.1095,44.2167,238519.0
2024-06-07 09:30:00,43.68,43.77,42.84,43.0,291733.0,42.5885,42.6762,41.7694,41.9254,291733.0
2024-06-07 10:00:00,43.01,43.17,42.88,43.05,103368.0,41.9352,42.0912,41.8084,41.9742,103368.0
2024-06-07 10:30:00,43.05,43.13,42.61,42.7,108625.0,41.9742,42.0522,41.5452,41.6329,108625.0
2024-06-07 11:00:00,42.7,42.7,42.42,42.44,221122.0,41.6329,41.6329,41.3599,41.3794,221122.0
2024-06-07 11:30:00,42.44,42.44,42.2,42.22,96742.0,41.3794,41.3794,41.1454,41.1649,96742.0
2024-06-07 12:00:00,42.22,42.43,42.17,42.42,91843.0,41.1649,41.3697,41.1162,41.3599,91843.0
2024-06-07 12:30:00,42.43,42.45,42.27,42.31,72378.0,41.3697,41.3892,41.2137,41.2527,72378.0
2024-06-07 13:00:00,42.32,42.32,42.13,42.15,60676.0,41.2624,41.2624,41.0772,41.0967,60676.0
2024-06-07 13:30:00,42.15,42.16,41.93,41.93,75845.0,41.0967,41.1064,40.8822,40.8822,75845.0
2024-06-07 14:00:00,41.94,42.13,41.89,42.1,80976.0,40.8919,41.0772,40.8432,41.0479,80976.0
2024-06-07 14:30:00,42.09,42.11,42.02,42.07,92662.0,41.0382,41.0577,40.9699,41.0187,92662.0
2024-06-07 15:00:00,42.06,42.06,41.91,42.03,108538.0,41.0089,41.0089,40.8627,40.9797,108538.0
2024-06-07 15:30:00,42.04,42.09,41.96,41.99,357700.0,40.9894,41.0382,40.9114,40.9407,357700.0
2024-06-10 09:30:00,42.22,42.22,41.73,41.96,207399.0,41.1649,41.1649,40.6872,40.9114,207399.0
2024-06-10 10:00:00,41.97,42.18,41.83,42.13,64196.0,40.9212,41.1259,40.7847,41.0772,64196.0
2024-06-10 10:30:00,42.12,42.34,42.05,42.17,74855.0,41.0674,41.2819,40.9992,41.1162,74855.0
2024-06-10 11:00:00,42.21,42.3,42.17,42.23,37612.0,41.1552,41.2429,41.1162,41.1747,37612.0
2024-06-10 11:30:00,42.24,42.36,42.24,42.35,42247.0,41.1844,41.3014,41.1844,41.2917,42247.0
2024-06-10 12:00:00,42.35,42.5,42.35,42.47,59234.0,41.2917,41.4379,41.2917,41.4087,59234.0
2024-06-10 12:30:00,42.47,42.55,42.47,42.5,33017.0,41.4087,41.4867,41.4087,41.4379,33017.0
2024-06-10 13:00:00,42.49,42.54,42.31,42.31,31269.0,41.4282,41.4769,41.2527,41.2527,31269.0
2024-06-10 13:30:00,42.31,42.53,42.29,42.44,20307.0,41.2527,41.4672,41.2332,41.3794,20307.0
2024-06-10 14:00:00,42.44,42.5,42.41,42.49,36507.0,41.3794,41.4379,41.3502,41.4282,36507.0
2024-06-10 14:30:00,42.49,42.58,42.4,42.4,26971.0,41.4282,41.5159,41.3404,41.3404,26971.0
2024-06-10 15:00:00,42.43,42.57,42.43,42.51,20444.0,41.3697,41.5062,41.3697,41.4477,20444.0
2024-06-10 15:30:00,42.5,42.58,42.47,42.55,154149.0,41.4379,41.5159,41.4087,41.4867,154149.0
2024-06-11 09:30:00,42.15,42.17,41.81,41.96,97254.0,41.0967,41.1162,40.7652,40.9114,97254.0
2024-06-11 10:00:00,41.96,42.1,41.89,42.0,51655.0,40.9114,41.0479,40.8432,40.9504,51655.0
2024-06-11 10:30:00,42.0,42.19,41.97,42.02,59743.0,40.9504,41.1357,40.9212,40.9699,59743.0
2024-06-11 11:00:00,42.02,42.09,41.92,41.92,43519.0,40.9699,41.0382,40.8724,40.8724,43519.0
2024-06-11 11:30:00,41.93,42.03,41.75,41.76,54637.0,40.8822,40.9797,40.7067,40.7164,54637.0
2024-06-11 12:00:00,41.77,41.82,41.67,41.69,37078.0,40.7262,40.7749,40.6287,40.6482,37078.0
2024-06-11 12:30:00,41.68,41.86,41.67,41.86,35013.0,40.6384,40.8139,40.6287,40.8139,35013.0
2024-06-11 13:00:00,41.86,42.02,41.85,41.9,68175.0,40.8139,40.9699,40.8042,40.8529,68175.0
2024-06-11 13:30:00,41.91,42.04,41.89,42.02,23469.0,40.8627,40.9894,40.8432,40.9699,23469.0
2024-06-11 14:00:00,42.0,42.13,41.99,42.11,42635.0,40.9504,41.0772,40.9407,41.0577,42635.0
2024-06-11 14:30:00,42.13,42.17,42.1,42.15,32344.0,41.0772,41.1162,41.0479,41.0967,32344.0
2024-06-11 15:00:00,42.15,42.22,42.03,42.03,21606.0,41.0967,41.1649,40.9797,40.9797,21606.0
2024-06-11 15:30:00,42.01,42.18,42.01,42.17,116315.0,40.9602,41.1259,40.9602,41.1162,116315.0
2024-06-12 09:30:00,43.25,43.52,42.65,42.85,175239.0,42.1692,42.4324,41.5842,41.7792,175239.0
2024-06-12 10:00:00,42.85,42.93,42.57,42.83,37044.0,41.7792,41.8572,41.5062,41.7597,37044.0
2024-06-12 10:30:00,42.81,42.81,42.57,42.73,54417.0,41.7402,41.7402,41.5062,41.6622,54417.0
2024-06-12 11:00:00,42.74,42.91,42.74,42.89,53108.0,41.6719,41.8377,41.6719,41.8182,53108.0
2024-06-12 11:30:00,42.89,43.08,42.81,43.03,64477.0,41.8182,42.0034,41.7402,41.9547,64477.0
2024-06-12 12:00:00,43.02,43.03,42.95,42.98,23093.0,41.9449,41.9547,41.8767,41.9059,23093.0
2024-06-12 12:30:00,43.01,43.13,43.01,43.1,38369.0,41.9352,42.0522,41.9352,42.0229,38369.0
2024-06-12 13:00:00,43.09,43.11,42.96,42.99,36289.0,42.0132,42.0327,41.8864,41.9157,36289.0
2024-06-12 13:30:00,42.99,42.99,42.82,42.9,38550.0,41.9157,41.9157,41.7499,41.8279,38550.0
2024-06-12 14:00:00,42.89,42.89,42.25,42.74,192025.0,41.8182,41.8182,41.1942,41.6719,192025.0
2024-06-12 14:30:00,42.76,42.9,42.34,42.53,134611.0,41.6914,41.8279,41.2819,41.4672,134611.0
2024-06-12 15:00:00,42.5,42.63,42.09,42.15,87646.0,41.4379,41.5647,41.0382,41.0967,87646.0
2024-06-12 15:30:00,42.16,42.48,42.13,42.38,217992.0,41.1064,41.4184,41.0772,41.3209,217992.0
2024-06-13 09:30:00,42.21,42.64,41.94,42.01,135105.0,41.1552,41.5744,40.8919,40.9602,135105.0
2024-06-13 10:00:00,42.0,42.07,41.85,41.91,33680.0,40.9504,41.0187,40.8042,40.8627,33680.0
2024-06-13 10:30:00,41.9,42.02,41.84,42.0,31936.0,40.8529,40.9699,40.7944,40.9504,31936.0
2024-06-13 11:00:00,41.99,42.06,41.58,41.66,72845.0,40.9407,41.0089,40.5409,40.6189,72845.0
2024-06-13 11:30:00,41.65,41.65,41.32,41.36,60939.0,40.6092,40.6092,40.2874,40.3264,60939.0
2024-06-13 12:00:00,41.34,41.36,41.22,41.35,74241.0,40.3069,40.3264,40.1899,40.3167,74241.0
2024-06-13 12:30:00,41.36,41.49,41.34,41.47,50790.0,40.3264,40.4532,40.3069,40.4337,50790.0
2024-06-13 13:00:00,41.47,41.7,41.47,41.62,72006.0,40.4337,40.6579,40.4337,40.5799,72006.0
2024-06-13 13:30:00,41.6,41.63,41.54,41.58,53582.0,40.5604,40.5897,40.5019,40.5409,53582.0
2024-06-13 14:00:00,41.57,41.59,41.48,41.56,49236.0,40.5312,40.5507,40.4434,40.5214,49236.0
2024-06-13 14:30:00,41.55,41.6,41.5,41.56,50467.0,40.5117,40.5604,40.4629,40.5214,50467.0
2024-06-13 15:00:00,41.55,41.58,41.49,41.49,67880.0,40.5117,40.5409,40.4532,40.4532,67880.0
2024-06-13 15:30:00,41.48,41.52,41.4,41.4,175062.0,40.4434,40.4824,40.3654,40.3654,175062.0
2024-06-14 09:30:00,41.88,41.94,41.45,41.48,162908.0,40.8334,40.8919,40.4142,40.4434,162908.0
2024-06-14 10:00:00,41.47,41.65,41.35,41.53,92659.0,40.4337,40.6092,40.3167,40.4922,92659.0
2024-06-14 10:30:00,41.49,41.51,41.23,41.44,54841.0,40.4532,40.4727,40.1997,40.4044,54841.0
2024-06-14 11:00:00,41.45,41.48,41.37,41.37,35205.0,40.4142,40.4434,40.3362,40.3362,35205.0
2024-06-14 11:30:00,41.36,41.42,41.34,41.42,20592.0,40.3264,40.3849,40.3069,40.3849,20592.0
2024-06-14 12:00:00,41.43,41.84,41.4,41.63,60369.0,40.3947,40.7944,40.3654,40.5897,60369.0
2024-06-14 12:30:00,41.62,41.72,41.52,41.58,24793.0,40.5799,40.6774,40.4824,40.5409,24793.0
2024-06-14 13:00:00,41.59,41.72,41.58,41.67,19707.0,40.5507,40.6774,40.5409,40.6287,19707.0
2024-06-14 13:30:00,41.68,41.77,41.54,41.61,39689.0,40.6384,40.7262,40.5019,40.5702,39689.0
2024-06-14 14:00:00,41.6,41.67,41.57,41.64,26113.0,40.5604,40.6287,40.5312,40.5994,26113.0
2024-06-14 14:30:00,41.62,41.78,41.62,41.78,23815.0,40.5799,40.7359,40.5799,40.7359,23815.0
2024-06-14 15:00:00,41.77,41.81,41.69,41.78,32852.0,40.7262,40.7652,40.6482,40.7359,32852.0
2024-06-14 15:30:00,41.78,41.85,41.68,41.85,128930.0,40.7359,40.8042,40.6384,40.8042,128930.0
2024-06-17 09:30:00,41.55,41.68,41.12,41.33,145538.0,40.5117,40.6384,40.0924,40.2972,145538.0
2024-06-17 10:00:00,41.35,41.35,41.08,41.23,37669.0,40.3167,40.3167,40.0534,40.1997,37669.0
2024-06-17 10:30:00,41.24,41.28,41.11,41.26,38050.0,40.2094,40.2484,40.0827,40.2289,38050.0
2024-06-17 11:00:00,41.27,41.3,41.17,41.18,27188.0,40.2387,40.2679,40.1412,40.1509,27188.0
2024-06-17 11:30:00,41.15,41.15,40.92,41.04,61885.0,40.1217,40.1217,39.8974,40.0144,61885.0
2024-06-17 12:00:00,41.09,41.27,41.09,41.25,31964.0,40.0632,40.2387,40.0632,40.2192,31964.0
2024-06-17 12:30:00,41.27,41.4,41.25,41.4,28369.0,40.2387,40.3654,40.2192,40.3654,28369.0
2024-06-17 13:00:00,41.39,41.5,41.35,41.35,35093.0,40.3557,40.4629,40.3167,40.3167,35093.0
2024-06-17 13:30:00,41.35,41.52,41.34,41.51,25103.0,40.3167,40.4824,40.3069,40.4727,25103.0
2024-06-17 14:00:00,41.52,41.65,41.52,41.61,28049.0,40.4824,40.6092,40.4824,40.5702,28049.0
2024-06-17 14:30:00,41.62,41.66,41.58,41.58,14040.0,40.5799,40.6189,40.5409,40.5409,14040.0
2024-06-17 15:00:00,41.58,41.61,41.52,41.52,12125.0,40.5409,40.5702,40.4824,40.4824,12125.0
2024-06-17 15:30:00,41.5,41.53,41.4,41.49,78219.0,40.4629,40.4922,40.3654,40.4532,78219.0
2024-06-18 09:30:00,41.39,42.17,41.22,42.13,107684.0,40.3557,41.1162,40.1899,41.0772,107684.0
2024-06-18 10:00:00,42.13,42.13,41.88,41.95,51435.0,41.0772,41.0772,40.8334,40.9017,51435.0
2024-06-18 10:30:00,41.95,42.05,41.91,41.94,23195.0,40.9017,40.9992,40.8627,40.8919,23195.0
2024-06-18 11:00:00,41.93,41.95,41.65,41.87,73003.0,40.8822,40.9017,40.6092,40.8237,73003.0
2024-06-18 11:30:00,41.88,42.13,41.84,41.98,35782.0,40.8334,41.0772,40.7944,40.9309,35782.0
2024-06-18 12:00:00,41.99,42.05,41.95,42.03,23452.0,40.9407,40.9992,40.9017,40.9797,23452.0
2024-06-18 12:30:00,42.01,42.08,41.97,42.08,25511.0,40.9602,41.0284,40.9212,41.0284,25511.0
2024-06-18 13:00:00,42.07,42.16,41.96,42.15,39097.0,41.0187,41.1064,40.9114,41.0967,39097.0
2024-06-18 13:30:00,42.15,42.29,42.13,42.15,59716.0,41.0967,41.2332,41.0772,41.0967,59716.0
2024-06-18 14:00:00,42.14,42.27,42.08,42.26,41222.0,41.0869,41.2137,41.0284,41.2039,41222.0
2024-06-18 14:30:00,42.27,42.42,42.27,42.35,78307.0,41.2137,41.3599,41.2137,41.2917,78307.0
2024-06-18 15:00:00,42.34,42.41,42.26,42.3,64778.0,41.2819,41.3502,41.2039,41.2429,64778.0
2024-06-18 15:30:00,42.3,42.33,42.17,42.19,144674.0,41.2429,41.2722,41.1162,41.1357,144674.0
2024-06-20 09:30:00,42.6,42.96,42.4,42.91,184790.0,41.5354,41.8864,41.3404,41.8377,184790.0
2024-06-20 10:00:00,42.91,43.16,42.87,43.12,72874.0,41.8377,42.0814,41.7987,42.0424,72874.0
2024-06-20 10:30:00,43.15,43.4,43.1,43.37,77781.0,42.0717,42.3154,42.0229,42.2862,77781.0
2024-06-20 11:00:00,43.38,43.51,43.05,43.05,113346.0,42.2959,42.4227,41.9742,41.9742,113346.0
2024-06-20 11:30:00,43.03,43.23,43.01,43.01,53109.0,41.9547,42.1497,41.9352,41.9352,53109.0
2024-06-20 12:00:00,43.0,43.23,42.95,43.19,53273.0,41.9254,42.1497,41.8767,42.1107,53273.0
2024-06-20 12:30:00,43.18,43.2,43.03,43.15,51913.0,42.1009,42.1204,41.9547,42.0717,51913.0
2024-06-20 13:00:00,43.15,43.15,43.02,43.08,48886.0,42.0717,42.0717,41.9449,42.0034,48886.0
2024-06-20 13:30:00,43.07,43.15,42.93,43.15,40306.0,41.9937,42.0717,41.8572,42.0717,40306.0
2024-06-20 14:00:00,43.16,43.38,43.16,43.38,40998.0,42.0814,42.2959,42.0814,42.2959,40998.0
2024-06-20 14:30:00,43.38,43.38,43.28,43.3,42339.0,42.2959,42.2959,42.1984,42.2179,42339.0
2024-06-20 15:00:00,43.31,43.31,43.15,43.25,53659.0,42.2277,42.2277,42.0717,42.1692,53659.0
2024-06-20 15:30:00,43.25,43.35,43.22,43.28,170318.0,42.1692,42.2667,42.1399,42.1984,170318.0
2024-06-21 09:30:00,43.14,43.19,42.42,42.61,206399.0,42.0619,42.1107,41.3599,41.5452,206399.0
2024-06-21 10:00:00,42.61,42.62,42.32,42.56,98773.0,41.5452,41.5549,41.2624,41.4964,98773.0
2024-06-21 10:30:00,42.57,42.62,42.38,42.44,63638.0,41.5062,41.5549,41.3209,41.3794,63638.0
2024-06-21 11:00:00,42.43,42.45,42.17,42.25,103896.0,41.3697,41.3892,41.1162,41.1942,103896.0
2024-06-21 11:30:00,42.25,42.63,42.21,42.54,181565.0,41.1942,41.5647,41.1552,41.4769,181565.0
2024-06-21 12:00:00,42.55,42.57,42.42,42.49,43034.0,41.4867,41.5062,41.3599,41.4282,43034.0
2024-06-21 12:30:00,42.49,42.54,42.45,42.5,44451.0,41.4282,41.4769,41.3892,41.4379,44451.0
2024-06-21 13:00:00,42.5,42.5,42.31,42.31,44324.0,41.4379,41.4379,41.2527,41.2527,44324.0
2024-06-21 13:30:00,42.29,42.39,42.29,42.37,46033.0,41.2332,41.3307,41.2332,41.3112,46033.0
2024-06-21 14:00:00,42.36,42.4,42.28,42.38,63931.0,41.3014,41.3404,41.2234,41.3209,63931.0
2024-06-21 14:30:00,42.38,42.42,42.33,42.42,57351.0,41.3209,41.3599,41.2722,41.3599,57351.0
2024-06-21 15:00:00,42.43,42.49,42.38,42.45,61425.0,41.3697,41.4282,41.3209,41.3892,61425.0
2024-06-21 15:30:00,42.45,42.47,42.29,42.4,331587.0,41.3892,41.4087,41.2332,41.3404,331587.0
2024-06-24 09:30:00,42.83,43.06,42.75,42.9,129615.0,41.7597,41.9839,41.6817,41.8279,129615.0
2024-06-24 10:00:00,42.89,42.95,42.61,42.63,62019.0,41.8182,41.8767,41.5452,41.5647,62019.0
2024-06-24 10:30:00,42.65,42.77,42.57,42.66,51711.0,41.5842,41.7012,41.5062,41.5939,51711.0
2024-06-24 11:00:00,42.67,42.71,42.6,42.62,25508.0,41.6037,41.6427,41.5354,41.5549,25508.0
2024-06-24 11:30:00,42.62,42.66,42.39,42.39,22814.0,41.5549,41.5939,41.3307,41.3307,22814.0
2024-06-24 12:00:00,42.38,42.52,42.36,42.45,24787.0,41.3209,41.4574,41.3014,41.3892,24787.0
2024-06-24 12:30:00,42.45,42.64,42.45,42.64,8329.0,41.3892,41.5744,41.3892,41.5744,8329.0
2024-06-24 13:00:00,42.63,42.64,42.51,42.52,14003.0,41.5647,41.5744,41.4477,41.4574,14003.0
2024-06-24 13:30:00,42.56,42.59,42.51,42.58,8743.0,41.4964,41.5257,41.4477,41.5159,8743.0
2024-06-24 14:00:00,42.58,42.62,42.58,42.62,10797.0,41.5159,41.5549,41.5159,41.5549,10797.0
2024-06-24 14:30:00,42.6,42.77,42.6,42.73,14148.0,41.5354,41.7012,41.5354,41.6622,14148.0
2024-06-24 15:00:00,42.72,42.72,42.55,42.6,12421.0,41.6524,41.6524,41.4867,41.5354,12421.0
2024-06-24 15:30:00,42.6,42.67,42.49,42.49,108318.0,41.5354,41.6037,41.4282,41.4282,108318.0
2024-06-25 09:30:00,42.09,42.16,41.89,42.02,99904.0,41.0382,41.1064,40.8432,40.9699,99904.0
2024-06-25 10:00:00,42.03,42.11,41.85,41.87,26285.0,40.9797,41.0577,40.8042,40.8237,26285.0
2024-06-25 10:30:00,41.85,41.99,41.85,41.99,15915.0,40.8042,40.9407,40.8042,40.9407,15915.0
2024-06-25 11:00:00,42.01,42.21,41.92,42.0,148573.0,40.9602,41.1552,40.8724,40.9504,148573.0
2024-06-25 11:30:00,42.0,42.08,41.85,42.08,50053.0,40.9504,41.0284,40.8042,41.0284,50053.0
2024-06-25 12:00:00,42.08,42.09,41.91,41.94,22161.0,41.0284,41.0382,40.8627,40.8919,22161.0
2024-06-25 12:30:00,41.92,41.95,41.83,41.91,31483.0,40.8724,40.9017,40.7847,40.8627,31483.0
2024-06-25 13:00:00,41.91,41.96,41.86,41.96,18224.0,40.8627,40.9114,40.8139,40.9114,18224.0
2024-06-25 13:30:00,41.96,42.02,41.93,41.97,24764.0,40.9114,40.9699,40.8822,40.9212,24764.0
2024-06-25 14:00:00,41.98,42.04,41.92,42.03,44001.0,40.9309,40.9894,40.8724,40.9797,44001.0
2024-06-25 14:30:00,42.04,42.09,41.96,41.96,27207.0,40.9894,41.0382,40.9114,40.9114,27207.0
2024-06-25 15:00:00,41.95,42.0,41.95,41.97,13495.0,40.9017,40.9504,40.9017,40.9212,13495.0
2024-06-25 15:30:00,41.97,41.97,41.85,41.86,114897.0,40.9212,40.9212,40.8042,40.8139,114897.0
2024-06-26 09:30:00,41.2,41.65,41.16,41.6,89688.0,40.1704,40.6092,40.1314,40.5604,89688.0
2024-06-26 10:00:00,41.57,41.92,41.57,41.86,40710.0,40.5312,40.8724,40.5312,40.8139,40710.0
2024-06-26 10:30:00,41.85,41.88,41.7,41.75,89057.0,40.8042,40.8334,40.6579,40.7067,89057.0
2024-06-26 11:00:00,41.74,41.86,41.67,41.8,30582.0,40.6969,40.8139,40.6287,40.7554,30582.0
2024-06-26 11:30:00,41.77,41.83,41.64,41.66,17207.0,40.7262,40.7847,40.5994,40.6189,17207.0
2024-06-26 12:00:00,41.65,41.71,41.61,41.71,13161.0,40.6092,40.6677,40.5702,40.6677,13161.0
2024-06-26 12:30:00,41.7,41.71,41.57,41.61,14459.0,40.6579,40.6677,40.5312,40.5702,14459.0
2024-06-26 13:00:00,41.6,41.67,41.6,41.65,32520.0,40.5604,40.6287,40.5604,40.6092,32520.0
2024-06-26 13:30:00,41.64,41.72,41.64,41.72,20673.0,40.5994,40.6774,40.5994,40.6774,20673.0
2024-06-26 14:00:00,41.72,41.72,41.62,41.65,14501.0,40.6774,40.6774,40.5799,40.6092,14501.0
2024-06-26 14:30:00,41.65,41.66,41.57,41.63,22202.0,40.6092,40.6189,40.5312,40.5897,22202.0
2024-06-26 15:00:00,41.62,41.63,41.56,41.63,17587.0,40.5799,40.5897,40.5214,40.5897,17587.0
2024-06-26 15:30:00,41.62,41.8,41.61,41.77,112944.0,40.5799,40.7554,40.5702,40.7262,112944.0
2024-06-27 09:30:00,42.31,42.73,42.31,42.55,126245.0,41.2527,41.6622,41.2527,41.4867,126245.0
2024-06-27 10:00:00,42.56,42.73,42.48,42.53,56964.0,41.4964,41.6622,41.4184,41.4672,56964.0
2024-06-27 10:30:00,42.54,42.77,42.51,42.67,35052.0,41.4769,41.7012,41.4477,41.6037,35052.0
2024-06-27 11:00:00,42.66,42.68,42.47,42.5,40341.0,41.5939,41.6134,41.4087,41.4379,40341.0
2024-06-27 11:30:00,42.52,42.57,42.44,42.57,23431.0,41.4574,41.5062,41.3794,41.5062,23431.0
2024-06-27 12:00:00,42.56,42.56,42.39,42.42,28245.0,41.4964,41.4964,41.3307,41.3599,28245.0
2024-06-27 12:30:00,42.42,42.48,42.42,42.47,29654.0,41.3599,41.4184,41.3599,41.4087,29654.0
2024-06-27 13:00:00,42.47,42.5,42.41,42.47,26307.0,41.4087,41.4379,41.3502,41.4087,26307.0
2024-06-27 13:30:00,42.47,42.56,42.45,42.46,17147.0,41.4087,41.4964,41.3892,41.3989,17147.0
2024-06-27 14:00:00,42.44,42.44,42.36,42.4,17267.0,41.3794,41.3794,41.3014,41.3404,17267.0
2024-06-27 14:30:00,42.38,42.59,42.38,42.59,28651.0,41.3209,41.5257,41.3209,41.5257,28651.0
2024-06-27 15:00:00,42.6,42.62,42.5,42.5,28371.0,41.5354,41.5549,41.4379,41.4379,28371.0
2024-06-27 15:30:00,42.49,42.55,42.37,42.38,127145.0,41.4282,41.4867,41.3112,41.3209,127145.0
2024-06-28 09:30:00,42.69,42.87,42.56,42.62,115166.0,41.6232,41.7987,41.4964,41.5549,115166.0
2024-06-28 10:00:00,42.63,42.75,42.34,42.4,60957.0,41.5647,41.6817,41.2819,41.3404,60957.0
2024-06-28 10:30:00,42.41,42.44,42.11,42.18,28799.0,41.3502,41.3794,41.0577,41.1259,28799.0
2024-06-28 11:00:00,42.18,42.23,42.1,42.21,37461.0,41.1259,41.1747,41.0479,41.1552,37461.0
2024-06-28 11:30:00,42.22,42.34,42.2,42.26,24731.0,41.1649,41.2819,41.1454,41.2039,24731.0
2024-06-28 12:00:00,42.28,42.43,42.26,42.4,15781.0,41.2234,41.3697,41.2039,41.3404,15781.0
2024-06-28 12:30:00,42.39,42.4,42.13,42.25,15352.0,41.3307,41.3404,41.0772,41.1942,15352.0
2024-06-28 13:00:00,42.27,42.4,42.24,42.24,9655.0,41.2137,41.3404,41.1844,41.1844,9655.0
2024-06-28 13:30:00,42.23,42.23,42.15,42.16,6759.0,41.1747,41.1747,41.0967,41.1064,6759.0
2024-06-28 14:00:00,42.16,42.26,42.03,42.03,12927.0,41.1064,41.2039,40.9797,40.9797,12927.0
2024-06-28 14:30:00,42.02,42.02,41.92,41.94,21713.0,40.9699,40.9699,40.8724,40.8919,21713.0
2024-06-28 15:00:00,41.94,41.97,41.89,41.96,21298.0,40.8919,40.9212,40.8432,40.9114,21298.0
2024-06-28 15:30:00,41.95,42.2,41.83,42.17,166625.0,40.9017,41.1454,40.7847,41.1162,166625.0
2024-07-01 09:30:00,42.39,42.76,42.26,42.39,135758.0,41.3307,41.6914,41.2039,41.3307,135758.0
2024-07-01 10:00:00,42.48,42.67,42.05,42.2,73796.0,41.4184,41.6037,40.9992,41.1454,73796.0
2024-07-01 10:30:00,42.23,42.23,42.0,42.13,20691.0,41.1747,41.1747,40.9504,41.0772,20691.0
2024-07-01 11:00:00,42.11,42.24,42.04,42.07,45691.0,41.0577,41.1844,40.9894,41.0187,45691.0
2024-07-01 11:30:00,42.08,42.12,41.96,42.08,15111.0,41.0284,41.0674,40.9114,41.0284,15111.0
2024-07-01 12:00:00,42.09,42.2,42.05,42.18,10938.0,41.0382,41.1454,40.9992,41.1259,10938.0
2024-07-01 12:30:00,42.18,42.18,42.03,42.08,12005.0,41.1259,41.1259,40.9797,41.0284,12005.0
2024-07-01 13:00:00,42.07,42.16,42.07,42.16,10633.0,41.0187,41.1064,41.0187,41.1064,10633.0
2024-07-01 13:30:00,42.16,42.2,42.14,42.14,1900.0,41.1064,41.1454,41.0869,41.0869,1900.0
2024-07-01 14:00:00,42.12,42.12,42.02,42.02,3100.0,41.0674,41.0674,40.9699,40.9699,3100.0
2024-07-01 14:30:00,42.01,42.06,41.99,42.04,12832.0,40.9602,41.0089,40.9407,40.9894,12832.0
2024-07-01 15:00:00,42.04,42.08,42.02,42.08,10702.0,40.9894,41.0284,40.9699,41.0284,10702.0
2024-07-01 15:30:00,42.07,42.1,41.99,42.0,46897.0,41.0187,41.0479,40.9407,40.9504,46897.0
2024-07-02 09:30:00,42.01,42.56,41.93,42.5,152288.0,40.9602,41.4964,40.8822,41.4379,152288.0
2024-07-02 10:00:00,42.53,42.55,41.95,42.02,81364.0,41.4672,41.4867,40.9017,40.9699,81364.0
2024-07-02 10:30:00,42.04,42.11,41.85,42.0,44460.0,40.9894,41.0577,40.8042,40.9504,44460.0
2024-07-02 11:00:00,42.0,42.06,41.91,41.94,69598.0,40.9504,41.0089,40.8627,40.8919,69598.0
2024-07-02 11:30:00,41.96,41.99,41.73,41.75,29500.0,40.9114,40.9407,40.6872,40.7067,29500.0
2024-07-02 12:00:00,41.73,41.76,41.66,41.75,23232.0,40.6872,40.7164,40.6189,40.7067,23232.0
2024-07-02 12:30:00,41.74,41.78,41.69,41.7,8809.0,40.6969,40.7359,40.6482,40.6579,8809.0
2024-07-02 13:00:00,41.68,41.74,41.66,41.73,8281.0,40.6384,40.6969,40.6189,40.6872,8281.0
2024-07-02 13:30:00,41.71,41.71,41.63,41.7,13159.0,40.6677,40.6677,40.5897,40.6579,13159.0
2024-07-02 14:00:00,41.69,41.84,41.69,41.78,7218.0,40.6482,40.7944,40.6482,40.7359,7218.0
2024-07-02 14:30:00,41.75,41.8,41.71,41.8,6100.0,40.7067,40.7554,40.6677,40.7554,6100.0
2024-07-02 15:00:00,41.79,41.89,41.77,41.88,11371.0,40.7457,40.8432,40.7262,40.8334,11371.0
2024-07-02 15:30:00,41.87,42.19,41.85,42.11,171076.0,40.8237,41.1357,40.8042,41.0577,171076.0
2024-07-03 09:30:00,42.81,43.95,42.81,43.71,243425.0,41.7402,42.8517,41.7402,42.6177,243425.0
2024-07-03 10:00:00,43.72,44.01,43.72,43.88,76559.0,42.6275,42.9102,42.6275,42.7835,76559.0
2024-07-03 10:30:00,43.91,44.09,43.89,43.97,33873.0,42.8127,42.9882,42.7932,42.8712,33873.0
2024-07-03 11:00:00,43.93,44.11,43.9,44.09,103306.0,42.8322,43.0077,42.803,42.9882,103306.0
2024-07-03 11:30:00,44.1,44.16,43.99,44.13,112291.0,42.998,43.0565,42.8907,43.0272,112291.0
2024-07-03 12:00:00,44.14,44.15,43.99,44.04,111853.0,43.037,43.0467,42.8907,42.9395,111853.0
2024-07-03 12:30:00,44.05,44.07,43.78,43.92,340187.0,42.9492,42.9687,42.686,42.8225,340187.0
2024-07-05 09:30:00,44.52,45.04,44.51,44.81,256933.0,43.4075,43.9145,43.3977,43.6902,256933.0
2024-07-05 10:00:00,44.77,44.81,44.45,44.7,51183.0,43.6512,43.6902,43.3392,43.583,51183.0
2024-07-05 10:30:00,44.7,45.0,44.7,44.92,42500.0,43.583,43.8755,43.583,43.7975,42500.0
2024-07-05 11:00:00,44.88,45.27,44.88,45.24,58269.0,43.7585,44.1387,43.7585,44.1095,58269.0
2024-07-05 11:30:00,45.25,45.45,45.18,45.23,142666.0,44.1192,44.3142,44.051,44.0997,142666.0
2024-07-05 12:00:00,45.24,45.38,45.23,45.35,45371.0,44.1095,44.246,44.0997,44.2167,45371.0
2024-07-05 12:30:00,45.32,45.4,45.29,45.36,34316.0,44.1875,44.2655,44.1582,44.2265,34316.0
2024-07-05 13:00:00,45.37,45.42,45.26,45.34,37535.0,44.2362,44.285,44.129,44.207,37535.0
2024-07-05 13:30:00,45.34,45.34,45.2,45.24,34991.0,44.207,44.207,44.0705,44.1095,34991.0
2024-07-05 14:00:00,45.25,45.31,45.13,45.28,56056.0,44.1192,44.1777,44.0022,44.1485,56056.0
2024-07-05 14:30:00,45.27,45.41,45.25,45.4,52448.0,44.1387,44.2752,44.1192,44.2655,52448.0
2024-07-05 15:00:00,45.4,45.42,45.27,45.27,65571.0,44.2655,44.285,44.1387,44.1387,65571.0
2024-07-05 15:30:00,45.27,45.3,45.05,45.05,178328.0,44.1387,44.168,43.9242,43.9242,178328.0
2024-07-08 09:30:00,44.66,44.93,44.56,44.92,103361.0,43.544,43.8072,43.4465,43.7975,103361.0
2024-07-08 10:00:00,44.91,45.07,44.84,44.92,24720.0,43.7877,43.9437,43.7195,43.7975,24720.0
2024-07-08 10:30:00,44.95,45.08,44.82,44.85,32353.0,43.8267,43.9535,43.7,43.7292,32353.0
2024-07-08 11:00:00,44.86,44.89,44.71,44.72,44083.0,43.739,43.7682,43.5927,43.6025,44083.0
2024-07-08 11:30:00,44.71,44.72,44.3,44.46,92235.0,43.5927,43.6025,43.193,43.349,92235.0
2024-07-08 12:00:00,44.45,44.53,44.36,44.51,43076.0,43.3392,43.4172,43.2515,43.3977,43076.0
2024-07-08 12:30:00,44.56,44.77,44.56,44.74,20714.0,43.4465,43.6512,43.4465,43.622,20714.0
2024-07-08 13:00:00,44.74,44.77,44.65,44.66,26125.0,43.622,43.6512,43.5342,43.544,26125.0
2024-07-08 13:30:00,44.67,44.77,44.67,44.72,10938.0,43.5537,43.6512,43.5537,43.6025,10938.0
2024-07-08 14:00:00,44.74,44.74,44.64,44.72,8183.0,43.622,43.622,43.5245,43.6025,8183.0
2024-07-08 14:30:00,44.73,44.76,44.61,44.66,16379.0,43.6122,43.6415,43.4952,43.544,16379.0
2024-07-08 15:00:00,44.67,44.81,44.67,44.81,31609.0,43.5537,43.6902,43.5537,43.6902,31609.0
2024-07-08 15:30:00,44.82,45.08,44.8,45.04,152580.0,43.7,43.9535,43.6805,43.9145,152580.0
2024-07-09 09:30:00,45.08,45.33,44.92,45.28,72436.0,43.9535,44.1972,43.7975,44.1485,72436.0
2024-07-09 10:00:00,45.27,45.44,44.97,45.16,88139.0,44.1387,44.3045,43.8462,44.0315,88139.0
2024-07-09 10:30:00,45.13,45.23,44.8,44.84,43319.0,44.0022,44.0997,43.6805,43.7195,43319.0
2024-07-09 11:00:00,44.85,44.98,44.64,44.75,63090.0,43.7292,43.856,43.5245,43.6317,63090.0
2024-07-09 11:30:00,44.79,45.05,44.74,45.05,27527.0,43.6707,43.9242,43.622,43.9242,27527.0
2024-07-09 12:00:00,45.06,45.09,44.94,44.99,19395.0,43.934,43.9632,43.817,43.8657,19395.0
2024-07-09 12:30:00,45.0,45.0,44.86,44.93,9508.0,43.8755,43.8755,43.739,43.8072,9508.0
2024-07-09 13:00:00,44.95,45.05,44.87,44.95,19937.0,43.8267,43.9242,43.7487,43.8267,19937.0
2024-07-09 13:30:00,44.95,44.98,44.92,44.94,12728.0,43.8267,43.856,43.7975,43.817,12728.0
2024-07-09 14:00:00,44.93,45.0,44.92,44.97,13699.0,43.8072,43.8755,43.7975,43.8462,13699.0
2024-07-09 14:30:00,44.96,45.07,44.96,45.03,14132.0,43.8365,43.9437,43.8365,43.9047,14132.0
2024-07-09 15:00:00,45.03,45.03,44.93,44.95,16968.0,43.9047,43.9047,43.8072,43.8267,16968.0
2024-07-09 15:30:00,44.95,45.07,44.92,44.98,75423.0,43.8267,43.9437,43.7975,43.856,75423.0
2024-07-10 09:30:00,45.55,46.34,45.48,46.21,137792.0,44.4117,45.182,44.3435,45.0552,137792.0
2024-07-10 10:00:00,46.23,46.36,46.06,46.15,75407.0,45.0747,45.2015,44.909,44.9967,75407.0
2024-07-10 10:30:00,46.16,46.19,45.85,45.85,40485.0,45.0065,45.0357,44.7042,44.7042,40485.0
2024-07-10 11:00:00,45.84,46.25,45.79,46.25,61284.0,44.6945,45.0942,44.6457,45.0942,61284.0
2024-07-10 11:30:00,46.27,46.39,46.25,46.26,104704.0,45.1137,45.2307,45.0942,45.104,104704.0
2024-07-10 12:00:00,46.26,46.36,46.18,46.2,48895.0,45.104,45.2015,45.026,45.0455,48895.0
2024-07-10 12:30:00,46.23,46.25,46.07,46.1,34391.0,45.0747,45.0942,44.9187,44.948,34391.0
2024-07-10 13:00:00,46.09,46.17,45.89,45.93,44251.0,44.9382,45.0162,44.7432,44.7822,44251.0
2024-07-10 13:30:00,45.95,46.08,45.91,46.07,36517.0,44.8017,44.9285,44.7627,44.9187,36517.0
2024-07-10 14:00:00,46.08,46.08,45.94,45.99,42882.0,44.9285,44.9285,44.792,44.8407,42882.0
2024-07-10 14:30:00,46.01,46.14,45.94,46.12,45696.0,44.8602,44.987,44.792,44.9675,45696.0
2024-07-10 15:00:00,46.11,46.14,46.06,46.11,51542.0,44.9577,44.987,44.909,44.9577,51542.0
2024-07-10 15:30:00,46.14,46.27,46.07,46.19,175429.0,44.987,45.1137,44.9187,45.0357,175429.0
2024-07-11 09:30:00,47.44,47.47,46.4,46.83,224072.0,46.2545,46.2837,45.2405,45.6597,224072.0
2024-07-11 10:00:00,46.84,47.01,46.79,46.98,110817.0,45.6695,45.8352,45.6207,45.806,110817.0
2024-07-11 10:30:00,46.95,47.47,46.87,47.47,65579.0,45.7767,46.2837,45.6987,46.2837,65579.0
2024-07-11 11:00:00,47.48,47.6,47.22,47.5,100189.0,46.2935,46.4105,46.04,46.313,100189.0
2024-07-11 11:30:00,47.49,47.57,47.26,47.29,57572.0,46.3032,46.3812,46.079,46.1082,57572.0
2024-07-11 12:00:00,47.31,47.44,47.24,47.44,42404.0,46.1277,46.2545,46.0595,46.2545,42404.0
2024-07-11 12:30:00,47.43,47.51,47.31,47.45,36666.0,46.2447,46.3227,46.1277,46.2642,36666.0
2024-07-11 13:00:00,47.45,47.76,47.35,47.74,100244.0,46.2642,46.5665,46.1667,46.547,100244.0
2024-07-11 13:30:00,47.74,47.75,47.57,47.64,128943.0,46.547,46.5567,46.3812,46.4495,128943.0
2024-07-11 14:00:00,47.64,47.79,47.61,47.67,60833.0,46.4495,46.5957,46.4202,46.4787,60833.0
2024-07-11 14:30:00,47.68,47.85,47.68,47.78,93776.0,46.4885,46.6542,46.4885,46.586,93776.0
2024-07-11 15:00:00,47.77,47.83,47.7,47.74,121585.0,46.5762,46.6347,46.508,46.547,121585.0
2024-07-11 15:30:00,47.73,47.83,47.68,47.74,260004.0,46.5372,46.6347,46.4885,46.547,260004.0
2024-07-12 09:30:00,47.18,47.61,47.16,47.51,177138.0,46.001,46.4202,45.9815,46.3227,177138.0
2024-07-12 10:00:00,47.55,47.94,47.55,47.73,90819.0,46.3617,46.742,46.3617,46.5372,90819.0
2024-07-12 10:30:00,47.73,47.8,47.63,47.73,57099.0,46.5372,46.6055,46.4397,46.5372,57099.0
2024-07-12 11:00:00,47.74,47.88,47.56,47.59,63476.0,46.547,46.6835,46.3715,46.4007,63476.0
2024-07-12 11:30:00,47.61,47.76,47.59,47.66,41099.0,46.4202,46.5665,46.4007,46.469,41099.0
2024-07-12 12:00:00,47.68,47.79,47.58,47.78,38838.0,46.4885,46.5957,46.391,46.586,38838.0
2024-07-12 12:30:00,47.77,47.82,47.72,47.76,39213.0,46.5762,46.625,46.5275,46.5665,39213.0
2024-07-12 13:00:00,47.74,47.76,47.66,47.75,25100.0,46.547,46.5665,46.469,46.5567,25100.0
2024-07-12 13:30:00,47.75,47.84,47.74,47.77,23608.0,46.5567,46.6445,46.547,46.5762,23608.0
2024-07-12 14:00:00,47.79,47.81,47.74,47.78,33247.0,46.5957,46.6152,46.547,46.586,33247.0
2024-07-12 14:30:00,47.77,47.78,47.7,47.77,29175.0,46.5762,46.586,46.508,46.5762,29175.0
2024-07-12 15:00:00,47.78,47.78,47.67,47.74,90116.0,46.586,46.586,46.4787,46.547,90116.0
2024-07-12 15:30:00,47.74,47.74,47.55,47.6,273901.0,46.547,46.547,46.3617,46.4105,273901.0
2024-07-15 09:30:00,47.75,47.75,46.99,47.66,138696.0,46.5567,46.5567,45.8157,46.469,138696.0
2024-07-15 10:00:00,47.65,47.81,47.51,47.75,47220.0,46.4592,46.6152,46.3227,46.5567,47220.0
2024-07-15 10:30:00,47.76,47.96,47.55,47.96,51864.0,46.5665,46.7615,46.3617,46.7615,51864.0
2024-07-15 11:00:00,47.97,48.24,47.81,47.89,95939.0,46.7712,47.0345,46.6152,46.6932,95939.0
2024-07-15 11:30:00,47.87,47.97,47.81,47.83,41024.0,46.6737,46.7712,46.6152,46.6347,41024.0
2024-07-15 12:00:00,47.81,47.96,47.74,47.84,62497.0,46.6152,46.7615,46.547,46.6445,62497.0
2024-07-15 12:30:00,47.85,48.21,47.82,47.82,71197.0,46.6542,47.0052,46.625,46.625,71197.0
2024-07-15 13:00:00,47.8,47.8,47.57,47.63,39466.0,46.6055,46.6055,46.3812,46.4397,39466.0
2024-07-15 13:30:00,47.59,47.65,47.48,47.58,32542.0,46.4007,46.4592,46.2935,46.391,32542.0
2024-07-15 14:00:00,47.57,47.67,47.53,47.67,20235.0,46.3812,46.4787,46.3422,46.4787,20235.0
2024-07-15 14:30:00,47.66,47.73,47.61,47.61,26468.0,46.469,46.5372,46.4202,46.4202,26468.0
2024-07-15 15:00:00,47.59,47.72,47.56,47.67,27256.0,46.4007,46.5275,46.3715,46.4787,27256.0
2024-07-15 15:30:00,47.64,47.67,47.32,47.36,93068.0,46.4495,46.4787,46.1375,46.1765,93068.0
2024-07-16 09:30:00,47.97,48.21,47.48,47.96,165666.0,46.7712,47.0052,46.2935,46.7615,165666.0
2024-07-16 10:00:00,47.96,48.43,47.83,48.43,57463.0,46.7615,47.2197,46.6347,47.2197,57463.0
2024-07-16 10:30:00,48.43,48.62,48.29,48.58,68134.0,47.2197,47.405,47.0832,47.366,68134.0
2024-07-16 11:00:00,48.59,48.91,48.54,48.9,73322.0,47.3758,47.6878,47.327,47.678,73322.0
2024-07-16 11:30:00,48.92,49.1,48.88,48.99,76025.0,47.6975,47.873,47.6585,47.7658,76025.0
2024-07-16 12:00:00,48.99,48.99,48.76,48.88,78406.0,47.7658,47.7658,47.5415,47.6585,78406.0
2024-07-16 12:30:00,48.9,48.95,48.7,48.88,61328.0,47.678,47.7268,47.483,47.6585,61328.0
2024-07-16 13:00:00,48.87,48.9,48.72,48.88,60730.0,47.6488,47.678,47.5025,47.6585,60730.0
2024-07-16 13:30:00,48.87,48.94,48.82,48.82,58513.0,47.6488,47.717,47.6,47.6,58513.0
2024-07-16 14:00:00,48.83,48.92,48.75,48.84,98798.0,47.6098,47.6975,47.5318,47.6195,98798.0
2024-07-16 14:30:00,48.84,48.93,48.75,48.91,53183.0,47.6195,47.7073,47.5318,47.6878,53183.0
2024-07-16 15:00:00,48.9,48.93,48.8,48.89,78286.0,47.678,47.7073,47.5805,47.6683,78286.0
2024-07-16 15:30:00,48.89,49.1,48.89,49.09,137944.0,47.6683,47.873,47.6683,47.8633,137944.0
2024-07-17 09:30:00,48.69,49.13,48.49,48.97,157932.0,47.4733,47.9023,47.2783,47.7463,157932.0
2024-07-17 10:00:00,48.98,48.98,48.14,48.16,101425.0,47.756,47.756,46.937,46.9565,101425.0
2024-07-17 10:30:00,48.19,48.4,48.01,48.1,71257.0,46.9857,47.1905,46.8102,46.898,71257.0
2024-07-17 11:00:00,48.08,48.2,47.87,48.16,65372.0,46.8785,46.9955,46.6737,46.9565,65372.0
2024-07-17 11:30:00,48.14,48.18,47.97,48.01,57158.0,46.937,46.976,46.7712,46.8102,57158.0
2024-07-17 12:00:00,48.03,48.07,47.59,47.63,75998.0,46.8297,46.8687,46.4007,46.4397,75998.0
2024-07-17 12:30:00,47.63,47.88,47.62,47.85,68412.0,46.4397,46.6835,46.43,46.6542,68412.0
2024-07-17 13:00:00,47.83,47.87,47.66,47.75,43744.0,46.6347,46.6737,46.469,46.5567,43744.0
2024-07-17 13:30:00,47.76,47.82,47.66,47.66,61153.0,46.5665,46.625,46.469,46.469,61153.0
2024-07-17 14:00:00,47.65,47.8,47.55,47.77,79167.0,46.4592,46.6055,46.3617,46.5762,79167.0
2024-07-17 14:30:00,47.76,47.83,47.73,47.77,68668.0,46.5665,46.6347,46.5372,46.5762,68668.0
2024-07-17 15:00:00,47.78,47.91,47.72,47.78,70974.0,46.586,46.7127,46.5275,46.586,70974.0
2024-07-17 15:30:00,47.79,47.82,47.51,47.55,397481.0,46.5957,46.625,46.3227,46.3617,397481.0
2024-07-18 09:30:00,47.88,47.95,47.24,47.6,97410.0,46.6835,46.7517,46.0595,46.4105,97410.0
2024-07-18 10:00:00,47.6,47.71,47.46,47.5,32808.0,46.4105,46.5177,46.274,46.313,32808.0
2024-07-18 10:30:00,47.5,47.67,47.29,47.62,37548.0,46.313,46.4787,46.1082,46.43,37548.0
2024-07-18 11:00:00,47.61,47.63,47.17,47.21,53449.0,46.4202,46.4397,45.9912,46.0302,53449.0
2024-07-18 11:30:00,47.18,47.28,46.98,47.05,36254.0,46.001,46.0985,45.806,45.8742,36254.0
2024-07-18 12:00:00,47.04,47.05,46.79,47.0,42266.0,45.8645,45.8742,45.6207,45.8255,42266.0
2024-07-18 12:30:00,46.97,47.11,46.9,47.11,36194.0,45.7962,45.9327,45.728,45.9327,36194.0
2024-07-18 13:00:00,47.1,47.11,46.93,46.97,29099.0,45.923,45.9327,45.7572,45.7962,29099.0
2024-07-18 13:30:00,46.98,47.09,46.93,46.96,18424.0,45.806,45.9132,45.7572,45.7865,18424.0
2024-07-18 14:00:00,46.96,46.96,46.72,46.78,35373.0,45.7865,45.7865,45.5525,45.611,35373.0
2024-07-18 14:30:00,46.76,46.77,46.55,46.67,50723.0,45.5915,45.6012,45.3867,45.5037,50723.0
2024-07-18 15:00:00,46.66,46.69,46.31,46.49,111098.0,45.494,45.5232,45.1527,45.3282,111098.0
2024-07-18 15:30:00,46.46,46.67,46.36,46.65,213807.0,45.299,45.5037,45.2015,45.4842,213807.0
2024-07-19 09:30:00,45.27,46.22,45.23,46.17,192070.0,44.1387,45.065,44.0997,45.0162,192070.0
2024-07-19 10:00:00,46.17,46.45,46.06,46.23,75694.0,45.0162,45.2892,44.909,45.0747,75694.0
2024-07-19 10:30:00,46.24,46.39,46.07,46.18,64859.0,45.0845,45.2307,44.9187,45.026,64859.0
2024-07-19 11:00:00,46.21,46.44,46.11,46.15,41949.0,45.0552,45.2795,44.9577,44.9967,41949.0
2024-07-19 11:30:00,46.17,46.45,46.07,46.45,43736.0,45.0162,45.2892,44.9187,45.2892,43736.0
2024-07-19 12:00:00,46.46,46.46,46.24,46.29,27124.0,45.299,45.299,45.0845,45.1332,27124.0
2024-07-19 12:30:00,46.3,46.34,46.19,46.22,15284.0,45.143,45.182,45.0357,45.065,15284.0
2024-07-19 13:00:00,46.21,46.35,46.11,46.11,18535.0,45.0552,45.1917,44.9577,44.9577,18535.0
2024-07-19 13:30:00,46.12,46.24,46.04,46.18,37311.0,44.9675,45.0845,44.8895,45.026,37311.0
2024-07-19 14:00:00,46.18,46.22,46.04,46.06,38305.0,45.026,45.065,44.8895,44.909,38305.0
2024-07-19 14:30:00,46.07,46.08,45.92,46.05,48488.0,44.9187,44.9285,44.7725,44.8992,48488.0
2024-07-19 15:00:00,46.06,46.19,46.06,46.08,62683.0,44.909,45.0357,44.909,44.9285,62683.0
2024-07-19 15:30:00,46.07,46.12,45.91,45.92,159378.0,44.9187,44.9675,44.7627,44.7725,159378.0
2024-07-22 09:30:00,45.9,46.11,45.53,45.56,108003.0,44.753,44.9577,44.3922,44.4215,108003.0
2024-07-22 10:00:00,45.57,45.94,45.55,45.58,45021.0,44.4312,44.792,44.4117,44.441,45021.0
2024-07-22 10:30:00,45.56,45.7,45.41,45.62,49874.0,44.4215,44.558,44.2752,44.48,49874.0
2024-07-22 11:00:00,45.64,45.85,45.6,45.63,31290.0,44.4995,44.7042,44.4605,44.4897,31290.0
2024-07-22 11:30:00,45.61,45.91,45.6,45.78,28168.0,44.4702,44.7627,44.4605,44.636,28168.0
2024-07-22 12:00:00,45.77,45.93,45.77,45.79,19665.0,44.6262,44.7822,44.6262,44.6457,19665.0
2024-07-22 12:30:00,45.78,45.95,45.76,45.94,20545.0,44.636,44.8017,44.6165,44.792,20545.0
2024-07-22 13:00:00,45.94,46.06,45.92,45.96,11335.0,44.792,44.909,44.7725,44.8115,11335.0
2024-07-22 13:30:00,45.97,46.04,45.9,45.96,8340.0,44.8212,44.8895,44.753,44.8115,8340.0
2024-07-22 14:00:00,45.93,45.95,45.82,45.93,13689.0,44.7822,44.8017,44.675,44.7822,13689.0
2024-07-22 14:30:00,45.96,46.03,45.91,45.99,13677.0,44.8115,44.8797,44.7627,44.8407,13677.0
2024-07-22 15:00:00,45.96,46.07,45.92,46.06,9277.0,44.8115,44.9187,44.7725,44.909,9277.0
2024-07-22 15:30:00,46.05,46.13,46.0,46.01,64198.0,44.8992,44.9772,44.8505,44.8602,64198.0
2024-07-23 09:30:00,45.79,46.0,45.61,45.68,98396.0,44.6457,44.8505,44.4702,44.5385,98396.0
2024-07-23 10:00:00,45.66,45.8,45.55,45.76,30763.0,44.519,44.6555,44.4117,44.6165,30763.0
2024-07-23 10:30:00,45.76,45.96,45.64,45.64,20268.0,44.6165,44.8115,44.4995,44.4995,20268.0
2024-07-23 11:00:00,45.7,45.8,45.59,45.73,25062.0,44.558,44.6555,44.4507,44.5872,25062.0
2024-07-23 11:30:00,45.73,45.78,45.67,45.67,16219.0,44.5872,44.636,44.5287,44.5287,16219.0
2024-07-23 12:00:00,45.64,45.8,45.61,45.71,21540.0,44.4995,44.6555,44.4702,44.5677,21540.0
2024-07-23 12:30:00,45.68,45.86,45.68,45.81,21398.0,44.5385,44.714,44.5385,44.6652,21398.0
2024-07-23 13:00:00,45.82,45.89,45.73,45.85,16781.0,44.675,44.7432,44.5872,44.7042,16781.0
2024-07-23 13:30:00,45.83,45.88,45.73,45.87,14112.0,44.6847,44.7335,44.5872,44.7237,14112.0
2024-07-23 14:00:00,45.86,45.94,45.7,45.73,33257.0,44.714,44.792,44.558,44.5872,33257.0
2024-07-23 14:30:00,45.73,45.84,45.69,45.84,16443.0,44.5872,44.6945,44.5482,44.6945,16443.0
2024-07-23 15:00:00,45.83,45.92,45.81,45.89,19316.0,44.6847,44.7725,44.6652,44.7432,19316.0
2024-07-23 15:30:00,45.88,45.95,45.81,45.92,92331.0,44.7335,44.8017,44.6652,44.7725,92331.0
2024-07-24 09:30:00,46.39,46.86,46.38,46.45,129322.0,45.2307,45.689,45.221,45.2892,129322.0
2024-07-24 10:00:00,46.44,46.88,46.44,46.88,39022.0,45.2795,45.7085,45.2795,45.7085,39022.0
2024-07-24 10:30:00,46.9,47.14,46.76,47.08,64016.0,45.728,45.962,45.5915,45.9035,64016.0
2024-07-24 11:00:00,47.08,47.1,46.83,46.99,55700.0,45.9035,45.923,45.6597,45.8157,55700.0
2024-07-24 11:30:00,46.99,47.13,46.72,46.81,47247.0,45.8157,45.9522,45.5525,45.6402,47247.0
2024-07-24 12:00:00,46.78,46.79,46.52,46.65,54899.0,45.611,45.6207,45.3575,45.4842,54899.0
2024-07-24 12:30:00,46.64,46.72,46.53,46.57,31056.0,45.4745,45.5525,45.3672,45.4062,31056.0
2024-07-24 13:00:00,46.59,46.59,46.3,46.31,44919.0,45.4257,45.4257,45.143,45.1527,44919.0
2024-07-24 13:30:00,46.31,46.34,45.88,45.88,61483.0,45.1527,45.182,44.7335,44.7335,61483.0
2024-07-24 14:00:00,45.89,45.93,45.67,45.8,28565.0,44.7432,44.7822,44.5287,44.6555,28565.0
2024-07-24 14:30:00,45.76,45.8,45.64,45.72,27510.0,44.6165,44.6555,44.4995,44.5775,27510.0
2024-07-24 15:00:00,45.72,45.73,45.55,45.55,79500.0,44.5775,44.5872,44.4117,44.4117,79500.0
2024-07-24 15:30:00,45.54,45.69,45.25,45.27,215375.0,44.402,44.5482,44.1192,44.1387,215375.0
2024-07-25 09:30:00,44.09,44.26,43.65,44.12,228926.0,42.9882,43.154,42.5592,43.0175,228926.0
2024-07-25 10:00:00,44.12,44.15,43.69,44.12,131052.0,43.0175,43.0467,42.5982,43.0175,131052.0
2024-07-25 10:30:00,44.08,44.21,43.82,44.16,58910.0,42.9785,43.1052,42.725,43.0565,58910.0
2024-07-25 11:00:00,44.2,44.2,43.91,44.05,67258.0,43.0955,43.0955,42.8127,42.9492,67258.0
2024-07-25 11:30:00,44.06,44.21,44.04,44.21,64995.0,42.959,43.1052,42.9395,43.1052,64995.0
2024-07-25 12:00:00,44.21,44.37,44.04,44.3,59271.0,43.1052,43.2612,42.9395,43.193,59271.0
2024-07-25 12:30:00,44.31,44.35,44.13,44.18,53050.0,43.2027,43.2417,43.0272,43.076,53050.0
2024-07-25 13:00:00,44.18,44.42,44.06,44.08,98611.0,43.076,43.31,42.959,42.9785,98611.0
2024-07-25 13:30:00,44.08,44.29,44.06,44.26,62763.0,42.9785,43.1832,42.959,43.154,62763.0
2024-07-25 14:00:00,44.26,44.37,44.14,44.18,71976.0,43.154,43.2612,43.037,43.076,71976.0
2024-07-25 14:30:00,44.17,44.27,43.97,43.97,61286.0,43.0662,43.1637,42.8712,42.8712,61286.0
2024-07-25 15:00:00,44.02,44.25,43.93,44.24,93899.0,42.92,43.1442,42.8322,43.1345,93899.0
2024-07-25 15:30:00,44.24,44.29,43.86,43.86,448661.0,43.1345,43.1832,42.764,42.764,448661.0
2024-07-26 09:30:00,44.45,44.55,44.19,44.42,127217.0,43.3392,43.4367,43.0857,43.31,127217.0
2024-07-26 10:00:00,44.42,44.69,44.26,44.26,50395.0,43.31,43.5732,43.154,43.154,50395.0
2024-07-26 10:30:00,44.26,44.39,44.09,44.25,45943.0,43.154,43.2807,42.9882,43.1442,45943.0
2024-07-26 11:00:00,44.24,44.43,44.18,44.39,26738.0,43.1345,43.3197,43.076,43.2807,26738.0
2024-07-26 11:30:00,44.38,44.58,44.35,44.42,48836.0,43.271,43.466,43.2417,43.31,48836.0
2024-07-26 12:00:00,44.43,44.55,44.35,44.48,18997.0,43.3197,43.4367,43.2417,43.3685,18997.0
2024-07-26 12:30:00,44.48,44.49,44.39,44.46,17988.0,43.3685,43.3782,43.2807,43.349,17988.0
2024-07-26 13:00:00,44.46,44.49,44.35,44.38,16646.0,43.349,43.3782,43.2417,43.271,16646.0
2024-07-26 13:30:00,44.37,44.44,44.28,44.41,18557.0,43.2612,43.3295,43.1735,43.3002,18557.0
2024-07-26 14:00:00,44.4,44.66,44.39,44.54,23317.0,43.2905,43.544,43.2807,43.427,23317.0
2024-07-26 14:30:00,44.54,44.54,44.43,44.46,21256.0,43.427,43.427,43.3197,43.349,21256.0
2024-07-26 15:00:00,44.43,44.51,44.34,44.45,26883.0,43.3197,43.3977,43.232,43.3392,26883.0
2024-07-26 15:30:00,44.44,44.5,44.4,44.41,139940.0,43.3295,43.388,43.2905,43.3002,139940.0
2024-07-29 09:30:00,44.62,44.65,44.28,44.62,117124.0,43.505,43.5342,43.1735,43.505,117124.0
2024-07-29 10:00:00,44.62,44.64,44.17,44.24,40515.0,43.505,43.5245,43.0662,43.1345,40515.0
2024-07-29 10:30:00,44.23,44.25,43.88,43.94,111432.0,43.1247,43.1442,42.7835,42.842,111432.0
2024-07-29 11:00:00,43.86,43.91,43.61,43.9,116399.0,42.764,42.8127,42.5202,42.803,116399.0
2024-07-29 11:30:00,43.87,44.03,43.82,43.98,31876.0,42.7737,42.9297,42.725,42.881,31876.0
2024-07-29 12:00:00,44.0,44.06,43.94,43.97,19171.0,42.9005,42.959,42.842,42.8712,19171.0
2024-07-29 12:30:00,43.96,44.09,43.96,44.06,13384.0,42.8615,42.9882,42.8615,42.959,13384.0
2024-07-29 13:00:00,44.04,44.15,43.95,44.09,36539.0,42.9395,43.0467,42.8517,42.9882,36539.0
2024-07-29 13:30:00,44.08,44.21,44.08,44.09,20308.0,42.9785,43.1052,42.9785,42.9882,20308.0
2024-07-29 14:00:00,44.08,44.2,44.01,44.16,20164.0,42.9785,43.0955,42.9102,43.0565,20164.0
2024-07-29 14:30:00,44.18,44.2,44.06,44.15,31856.0,43.076,43.0955,42.959,43.0467,31856.0
2024-07-29 15:00:00,44.15,44.41,44.14,44.38,23020.0,43.0467,43.3002,43.037,43.271,23020.0
2024-07-29 15:30:00,44.4,44.54,44.35,44.54,109521.0,43.2905,43.427,43.2417,43.427,109521.0
2024-07-30 09:30:00,44.9,45.04,44.63,44.9,93888.0,43.778,43.9145,43.5147,43.778,93888.0
2024-07-30 10:00:00,44.86,44.86,44.56,44.73,32906.0,43.739,43.739,43.4465,43.6122,32906.0
2024-07-30 10:30:00,44.71,44.83,44.54,44.54,34712.0,43.5927,43.7097,43.427,43.427,34712.0
2024-07-30 11:00:00,44.55,44.58,44.21,44.33,47972.0,43.4367,43.466,43.1052,43.2222,47972.0
2024-07-30 11:30:00,44.31,44.37,44.2,44.33,31323.0,43.2027,43.2612,43.0955,43.2222,31323.0
2024-07-30 12:00:00,44.35,44.51,44.35,44.48,30180.0,43.2417,43.3977,43.2417,43.3685,30180.0
2024-07-30 12:30:00,44.47,44.65,44.4,44.56,34284.0,43.3587,43.5342,43.2905,43.4465,34284.0
2024-07-30 13:00:00,44.56,44.81,44.55,44.76,58408.0,43.4465,43.6902,43.4367,43.6415,58408.0
2024-07-30 13:30:00,44.77,44.9,44.74,44.82,32262.0,43.6512,43.778,43.622,43.7,32262.0
2024-07-30 14:00:00,44.83,44.86,44.74,44.77,16984.0,43.7097,43.739,43.622,43.6512,16984.0
2024-07-30 14:30:00,44.77,44.81,44.71,44.76,29275.0,43.6512,43.6902,43.5927,43.6415,29275.0
2024-07-30 15:00:00,44.75,44.94,44.72,44.93,43274.0,43.6317,43.817,43.6025,43.8072,43274.0
2024-07-30 15:30:00,44.92,44.97,44.8,44.83,144209.0,43.7975,43.8462,43.6805,43.7097,144209.0
2024-07-31 09:30:00,45.67,45.96,45.53,45.78,115631.0,44.5287,44.8115,44.3922,44.636,115631.0
2024-07-31 10:00:00,45.79,46.01,45.73,45.96,77165.0,44.6457,44.8602,44.5872,44.8115,77165.0
2024-07-31 10:30:00,45.97,46.06,45.71,45.95,49397.0,44.8212,44.909,44.5677,44.8017,49397.0
2024-07-31 11:00:00,45.96,45.97,45.72,45.75,21713.0,44.8115,44.8212,44.5775,44.6067,21713.0
2024-07-31 11:30:00,45.8,45.98,45.8,45.89,21977.0,44.6555,44.831,44.6555,44.7432,21977.0
2024-07-31 12:00:00,45.9,46.02,45.88,45.95,18009.0,44.753,44.87,44.7335,44.8017,18009.0
2024-07-31 12:30:00,45.94,45.95,45.79,45.87,27615.0,44.792,44.8017,44.6457,44.7237,27615.0
2024-07-31 13:00:00,45.86,45.87,45.73,45.77,24828.0,44.714,44.7237,44.5872,44.6262,24828.0
2024-07-31 13:30:00,45.76,45.82,45.64,45.78,38944.0,44.6165,44.675,44.4995,44.636,38944.0
2024-07-31 14:00:00,45.73,45.75,45.45,45.62,57339.0,44.5872,44.6067,44.3142,44.48,57339.0
2024-07-31 14:30:00,45.62,46.31,45.61,46.26,93612.0,44.48,45.1527,44.4702,45.104,93612.0
2024-07-31 15:00:00,46.24,46.27,45.87,45.98,124311.0,45.0845,45.1137,44.7237,44.831,124311.0
2024-07-31 15:30:00,45.97,46.32,45.91,46.16,218540.0,44.8212,45.1625,44.7627,45.0065,218540.0
2024-08-01 09:30:00,46.05,46.29,45.72,45.92,119891.0,44.8992,45.1332,44.5775,44.7725,119891.0
2024-08-01 10:00:00,45.94,46.09,45.38,45.43,104923.0,44.792,44.9382,44.246,44.2947,104923.0
2024-08-01 10:30:00,45.42,45.54,45.04,45.1,60428.0,44.285,44.402,43.9145,43.973,60428.0
2024-08-01 11:00:00,45.09,45.22,44.92,44.98,89122.0,43.9632,44.09,43.7975,43.856,89122.0
2024-08-01 11:30:00,44.98,45.11,44.72,44.81,92486.0,43.856,43.9827,43.6025,43.6902,92486.0
2024-08-01 12:00:00,44.8,44.98,44.73,44.94,56153.0,43.6805,43.856,43.6122,43.817,56153.0
2024-08-01 12:30:00,44.95,44.97,44.73,44.81,60884.0,43.8267,43.8462,43.6122,43.6902,60884.0
2024-08-01 13:00:00,44.79,44.79,44.53,44.53,71271.0,43.6707,43.6707,43.4172,43.4172,71271.0
2024-08-01 13:30:00,44.53,44.62,44.38,44.59,85742.0,43.4172,43.505,43.271,43.4757,85742.0
2024-08-01 14:00:00,44.59,44.62,44.27,44.34,118245.0,43.4757,43.505,43.1637,43.232,118245.0
2024-08-01 14:30:00,44.35,44.46,44.25,44.41,95729.0,43.2417,43.349,43.1442,43.3002,95729.0
2024-08-01 15:00:00,44.41,44.77,44.38,44.77,122597.0,43.3002,43.6512,43.271,43.6512,122597.0
2024-08-01 15:30:00,44.77,44.99,44.72,44.92,256980.0,43.6512,43.8657,43.6025,43.7975,256980.0
2024-08-02 09:30:00,45.49,45.82,45.2,45.36,168686.0,44.3532,44.675,44.0705,44.2265,168686.0
2024-08-02 10:00:00,45.35,45.65,44.79,44.8,145654.0,44.2167,44.5092,43.6707,43.6805,145654.0
2024-08-02 10:30:00,44.77,44.84,43.84,43.92,250661.0,43.6512,43.7195,42.7445,42.8225,250661.0
2024-08-02 11:00:00,43.91,44.01,43.44,43.63,231729.0,42.8127,42.9102,42.3544,42.5397,231729.0
2024-08-02 11:30:00,43.64,43.84,43.47,43.69,197349.0,42.5495,42.7445,42.3837,42.5982,197349.0
2024-08-02 12:00:00,43.7,43.87,43.52,43.76,83081.0,42.608,42.7737,42.4324,42.6665,83081.0
2024-08-02 12:30:00,43.74,43.79,43.51,43.59,78129.0,42.647,42.6957,42.4227,42.5007,78129.0
2024-08-02 13:00:00,43.6,43.67,43.36,43.39,84530.0,42.5104,42.5787,42.2764,42.3057,84530.0
2024-08-02 13:30:00,43.39,43.48,43.27,43.31,91364.0,42.3057,42.3934,42.1887,42.2277,91364.0
2024-08-02 14:00:00,43.31,43.59,43.27,43.57,73843.0,42.2277,42.5007,42.1887,42.4812,73843.0
2024-08-02 14:30:00,43.56,43.63,43.31,43.37,77422.0,42.4714,42.5397,42.2277,42.2862,77422.0
2024-08-02 15:00:00,43.36,43.43,43.25,43.42,77173.0,42.2764,42.3447,42.1692,42.3349,77173.0
2024-08-02 15:30:00,43.44,43.74,43.41,43.73,170596.0,42.3544,42.647,42.3252,42.6372,170596.0
2024-08-05 09:30:00,40.76,41.36,40.28,41.0,549375.0,39.7414,40.3264,39.2734,39.9754,549375.0
2024-08-05 10:00:00,40.97,41.67,40.97,41.27,235731.0,39.9462,40.6287,39.9462,40.2387,235731.0
2024-08-05 10:30:00,41.28,41.82,41.26,41.82,173444.0,40.2484,40.7749,40.2289,40.7749,173444.0
2024-08-05 11:00:00,41.82,42.29,41.82,42.01,123832.0,40.7749,41.2332,40.7749,40.9602,123832.0
2024-08-05 11:30:00,42.01,42.24,41.92,42.13,107282.0,40.9602,41.1844,40.8724,41.0772,107282.0
2024-08-05 12:00:00,42.12,42.36,42.04,42.32,135185.0,41.0674,41.3014,40.9894,41.2624,135185.0
2024-08-05 12:30:00,42.31,42.38,41.82,41.91,149068.0,41.2527,41.3209,40.7749,40.8627,149068.0
2024-08-05 13:00:00,41.9,42.14,41.77,41.89,126952.0,40.8529,41.0869,40.7262,40.8432,126952.0
2024-08-05 13:30:00,41.89,41.98,41.81,41.86,143968.0,40.8432,40.9309,40.7652,40.8139,143968.0
2024-08-05 14:00:00,41.85,42.03,41.79,41.97,142321.0,40.8042,40.9797,40.7457,40.9212,142321.0
2024-08-05 14:30:00,41.95,42.02,41.79,41.8,148660.0,40.9017,40.9699,40.7457,40.7554,148660.0
2024-08-05 15:00:00,41.8,41.97,41.79,41.86,158472.0,40.7554,40.9212,40.7457,40.8139,158472.0
2024-08-05 15:30:00,41.85,42.12,41.8,42.09,335859.0,40.8042,41.0674,40.7554,41.0382,335859.0
2024-08-06 09:30:00,41.82,42.21,41.49,42.16,111651.0,40.7749,41.1552,40.4532,41.1064,111651.0
2024-08-06 10:00:00,42.17,42.58,42.02,42.23,86581.0,41.1162,41.5159,40.9699,41.1747,86581.0
2024-08-06 10:30:00,42.23,42.58,42.06,42.38,68670.0,41.1747,41.5159,41.0089,41.3209,68670.0
2024-08-06 11:00:00,42.38,42.44,42.13,42.13,69827.0,41.3209,41.3794,41.0772,41.0772,69827.0
2024-08-06 11:30:00,42.11,42.26,42.05,42.17,47083.0,41.0577,41.2039,40.9992,41.1162,47083.0
2024-08-06 12:00:00,42.19,42.29,42.13,42.15,17116.0,41.1357,41.2332,41.0772,41.0967,17116.0
2024-08-06 12:30:00,42.17,42.38,42.11,42.34,14522.0,41.1162,41.3209,41.0577,41.2819,14522.0
2024-08-06 13:00:00,42.34,42.55,42.3,42.55,38168.0,41.2819,41.4867,41.2429,41.4867,38168.0
2024-08-06 13:30:00,42.55,42.77,42.51,42.69,19746.0,41.4867,41.7012,41.4477,41.6232,19746.0
2024-08-06 14:00:00,42.67,42.94,42.67,42.94,18212.0,41.6037,41.8669,41.6037,41.8669,18212.0
2024-08-06 14:30:00,42.93,42.93,42.58,42.58,18684.0,41.8572,41.8572,41.5159,41.5159,18684.0
2024-08-06 15:00:00,42.56,42.59,42.36,42.49,51172.0,41.4964,41.5257,41.3014,41.4282,51172.0
2024-08-06 15:30:00,42.5,42.6,42.34,42.38,104143.0,41.4379,41.5354,41.2819,41.3209,104143.0
2024-08-07 09:30:00,43.2,43.29,42.68,42.82,136409.0,42.1204,42.2082,41.6134,41.7499,136409.0
2024-08-07 10:00:00,42.89,42.93,42.6,42.76,53638.0,41.8182,41.8572,41.5354,41.6914,53638.0
2024-08-07 10:30:00,42.76,42.91,42.6,42.64,41059.0,41.6914,41.8377,41.5354,41.5744,41059.0
2024-08-07 11:00:00,42.66,42.83,42.61,42.66,23511.0,41.5939,41.7597,41.5452,41.5939,23511.0
2024-08-07 11:30:00,42.66,42.69,42.43,42.43,26139.0,41.5939,41.6232,41.3697,41.3697,26139.0
2024-08-07 12:00:00,42.41,42.41,42.21,42.38,36458.0,41.3502,41.3502,41.1552,41.3209,36458.0
2024-08-07 12:30:00,42.38,42.4,42.19,42.26,22492.0,41.3209,41.3404,41.1357,41.2039,22492.0
2024-08-07 13:00:00,42.24,42.24,41.77,41.82,39753.0,41.1844,41.1844,40.7262,40.7749,39753.0
2024-08-07 13:30:00,41.8,41.94,41.48,41.53,48212.0,40.7554,40.8919,40.4434,40.4922,48212.0
2024-08-07 14:00:00,41.52,41.55,41.12,41.37,130328.0,40.4824,40.5117,40.0924,40.3362,130328.0
2024-08-07 14:30:00,41.34,41.34,41.06,41.15,82451.0,40.3069,40.3069,40.0339,40.1217,82451.0
2024-08-07 15:00:00,41.16,41.5,41.16,41.4,74821.0,40.1314,40.4629,40.1314,40.3654,74821.0
2024-08-07 15:30:00,41.39,41.51,41.22,41.24,275792.0,40.3557,40.4727,40.1899,40.2094,275792.0
2024-08-08 09:30:00,41.79,41.79,41.18,41.72,251976.0,40.7457,40.7457,40.1509,40.6774,251976.0
2024-08-08 10:00:00,41.75,42.09,41.56,42.09,161875.0,40.7067,41.0382,40.5214,41.0382,161875.0
2024-08-08 10:30:00,42.1,42.15,41.84,42.01,85501.0,41.0479,41.0967,40.7944,40.9602,85501.0
2024-08-08 11:00:00,41.96,42.12,41.86,42.03,31756.0,40.9114,41.0674,40.8139,40.9797,31756.0
2024-08-08 11:30:00,42.03,42.28,42.02,42.21,22689.0,40.9797,41.2234,40.9699,41.1552,22689.0
2024-08-08 12:00:00,42.2,42.2,42.02,42.13,35079.0,41.1454,41.1454,40.9699,41.0772,35079.0
2024-08-08 12:30:00,42.09,42.09,41.85,41.91,31059.0,41.0382,41.0382,40.8042,40.8627,31059.0
2024-08-08 13:00:00,41.92,42.23,41.85,42.2,25713.0,40.8724,41.1747,40.8042,41.1454,25713.0
2024-08-08 13:30:00,42.2,42.27,42.12,42.19,34340.0,41.1454,41.2137,41.0674,41.1357,34340.0
2024-08-08 14:00:00,42.2,42.44,42.19,42.43,29423.0,41.1454,41.3794,41.1357,41.3697,29423.0
2024-08-08 14:30:00,42.42,42.43,42.28,42.34,25033.0,41.3599,41.3697,41.2234,41.2819,25033.0
2024-08-08 15:00:00,42.33,42.45,42.18,42.31,54525.0,41.2722,41.3892,41.1259,41.2527,54525.0
2024-08-08 15:30:00,42.29,42.34,42.17,42.22,203219.0,41.2332,41.2819,41.1162,41.1649,203219.0
2024-08-09 09:30:00,42.56,42.79,41.97,42.17,92717.0,41.4964,41.7207,40.9212,41.1162,92717.0
2024-08-09 10:00:00,42.13,42.59,42.08,42.56,21219.0,41.0772,41.5257,41.0284,41.4964,21219.0
2024-08-09 10:30:00,42.56,42.67,42.43,42.51,26740.0,41.4964,41.6037,41.3697,41.4477,26740.0
2024-08-09 11:00:00,42.49,42.63,42.41,42.49,21337.0,41.4282,41.5647,41.3502,41.4282,21337.0
2024-08-09 11:30:00,42.47,42.77,42.4,42.51,28676.0,41.4087,41.7012,41.3404,41.4477,28676.0
2024-08-09 12:00:00,42.52,42.58,42.3,42.48,19235.0,41.4574,41.5159,41.2429,41.4184,19235.0
2024-08-09 12:30:00,42.44,42.67,42.44,42.63,24596.0,41.3794,41.6037,41.3794,41.5647,24596.0
2024-08-09 13:00:00,42.64,42.7,42.56,42.65,15577.0,41.5744,41.6329,41.4964,41.5842,15577.0
2024-08-09 13:30:00,42.68,42.74,42.51,42.53,22847.0,41.6134,41.6719,41.4477,41.4672,22847.0
2024-08-09 14:00:00,42.53,42.54,42.39,42.43,29067.0,41.4672,41.4769,41.3307,41.3697,29067.0
2024-08-09 14:30:00,42.41,42.59,42.36,42.59,16920.0,41.3502,41.5257,41.3014,41.5257,16920.0
2024-08-09 15:00:00,42.59,42.61,42.49,42.52,27248.0,41.5257,41.5452,41.4282,41.4574,27248.0
2024-08-09 15:30:00,42.52,42.62,42.48,42.6,83340.0,41.4574,41.5549,41.4184,41.5354,83340.0
2024-08-12 09:30:00,43.1,43.83,43.05,43.52,227635.0,42.0229,42.7347,41.9742,42.4324,227635.0
2024-08-12 10:00:00,43.54,43.54,42.87,43.07,246169.0,42.4519,42.4519,41.7987,41.9937,246169.0
2024-08-12 10:30:00,43.07,43.34,42.94,43.25,165434.0,41.9937,42.2569,41.8669,42.1692,165434.0
2024-08-12 11:00:00,43.26,43.46,43.19,43.37,59046.0,42.1789,42.3739,42.1107,42.2862,59046.0
2024-08-12 11:30:00,43.36,44.0,43.28,43.99,202674.0,42.2764,42.9005,42.1984,42.8907,202674.0
2024-08-12 12:00:00,43.99,44.28,43.91,43.99,249415.0,42.8907,43.1735,42.8127,42.8907,249415.0
2024-08-12 12:30:00,44.01,44.09,43.93,43.96,37357.0,42.9102,42.9882,42.8322,42.8615,37357.0
2024-08-12 13:00:00,43.94,44.15,43.85,44.15,65319.0,42.842,43.0467,42.7542,43.0467,65319.0
2024-08-12 13:30:00,44.17,44.29,44.14,44.2,59949.0,43.0662,43.1832,43.037,43.0955,59949.0
2024-08-12 14:00:00,44.24,44.32,44.16,44.2,58515.0,43.1345,43.2125,43.0565,43.0955,58515.0
2024-08-12 14:30:00,44.19,44.42,44.17,44.29,96393.0,43.0857,43.31,43.0662,43.1832,96393.0
2024-08-12 15:00:00,44.3,44.36,44.22,44.31,86924.0,43.193,43.2515,43.115,43.2027,86924.0
2024-08-12 15:30:00,44.31,44.34,44.06,44.15,169880.0,43.2027,43.232,42.959,43.0467,169880.0
2024-08-13 09:30:00,44.02,44.82,44.02,44.7,162036.0,42.92,43.7,42.92,43.583,162036.0
2024-08-13 10:00:00,44.68,44.71,44.5,44.62,41864.0,43.5635,43.5927,43.388,43.505,41864.0
2024-08-13 10:30:00,44.62,44.9,44.51,44.87,49161.0,43.505,43.778,43.3977,43.7487,49161.0
2024-08-13 11:00:00,44.87,44.9,44.72,44.73,32767.0,43.7487,43.778,43.6025,43.6122,32767.0
2024-08-13 11:30:00,44.73,44.87,44.69,44.78,30120.0,43.6122,43.7487,43.5732,43.661,30120.0
2024-08-13 12:00:00,44.77,44.99,44.76,44.84,35003.0,43.6512,43.8657,43.6415,43.7195,35003.0
2024-08-13 12:30:00,44.85,45.05,44.83,45.05,48610.0,43.7292,43.9242,43.7097,43.9242,48610.0
2024-08-13 13:00:00,45.06,45.08,44.9,44.92,46278.0,43.934,43.9535,43.778,43.7975,46278.0
2024-08-13 13:30:00,44.92,45.01,44.79,44.97,67093.0,43.7975,43.8852,43.6707,43.8462,67093.0
2024-08-13 14:00:00,44.96,45.08,44.95,45.08,27572.0,43.8365,43.9535,43.8267,43.9535,27572.0
2024-08-13 14:30:00,45.08,45.08,44.97,45.07,59767.0,43.9535,43.9535,43.8462,43.9437,59767.0
2024-08-13 15:00:00,45.06,45.06,44.89,44.92,54481.0,43.934,43.934,43.7682,43.7975,54481.0
2024-08-13 15:30:00,44.92,45.02,44.78,44.93,129350.0,43.7975,43.895,43.661,43.8072,129350.0
2024-08-14 09:30:00,44.53,44.86,44.44,44.53,132269.0,43.4172,43.739,43.3295,43.4172,132269.0
2024-08-14 10:00:00,44.49,44.66,44.33,44.64,46440.0,43.3782,43.544,43.2222,43.5245,46440.0
2024-08-14 10:30:00,44.61,44.64,44.24,44.53,59095.0,43.4952,43.5245,43.1345,43.4172,59095.0
2024-08-14 11:00:00,44.53,44.63,44.43,44.52,30778.0,43.4172,43.5147,43.3197,43.4075,30778.0
2024-08-14 11:30:00,44.51,44.53,44.4,44.51,34226.0,43.3977,43.4172,43.2905,43.3977,34226.0
2024-08-14 12:00:00,44.49,44.55,44.13,44.18,39910.0,43.3782,43.4367,43.0272,43.076,39910.0
2024-08-14 12:30:00,44.17,44.49,44.09,44.45,35464.0,43.0662,43.3782,42.9882,43.3392,35464.0
2024-08-14 13:00:00,44.44,44.55,44.36,44.45,20291.0,43.3295,43.4367,43.2515,43.3392,20291.0
2024-08-14 13:30:00,44.44,44.49,44.31,44.44,32139.0,43.3295,43.3782,43.2027,43.3295,32139.0
2024-08-14 14:00:00,44.44,44.55,44.33,44.55,37147.0,43.3295,43.4367,43.2222,43.4367,37147.0
2024-08-14 14:30:00,44.54,44.75,44.54,44.73,46529.0,43.427,43.6317,43.427,43.6122,46529.0
2024-08-14 15:00:00,44.72,44.76,44.56,44.56,36277.0,43.6025,43.6415,43.4465,43.4465,36277.0
2024-08-14 15:30:00,44.57,44.76,44.57,44.73,104206.0,43.4562,43.6415,43.4562,43.6122,104206.0
2024-08-15 09:30:00,44.89,45.24,44.27,44.57,106203.0,43.7682,44.1095,43.1637,43.4562,106203.0
2024-08-15 10:00:00,44.59,44.88,44.52,44.81,52327.0,43.4757,43.7585,43.4075,43.6902,52327.0
2024-08-15 10:30:00,44.84,45.22,44.81,45.12,57580.0,43.7195,44.09,43.6902,43.9925,57580.0
2024-08-15 11:00:00,45.12,45.23,44.98,45.02,29937.0,43.9925,44.0997,43.856,43.895,29937.0
2024-08-15 11:30:00,45.02,45.16,44.99,45.15,24795.0,43.895,44.0315,43.8657,44.0217,24795.0
2024-08-15 12:00:00,45.16,45.28,45.11,45.25,52552.0,44.0315,44.1485,43.9827,44.1192,52552.0
2024-08-15 12:30:00,45.23,45.23,45.04,45.12,32229.0,44.0997,44.0997,43.9145,43.9925,32229.0
2024-08-15 13:00:00,45.11,45.15,45.05,45.14,9586.0,43.9827,44.0217,43.9242,44.012,9586.0
2024-08-15 13:30:00,45.14,45.18,45.07,45.12,20069.0,44.012,44.051,43.9437,43.9925,20069.0
2024-08-15 14:00:00,45.13,45.16,45.06,45.16,14643.0,44.0022,44.0315,43.934,44.0315,14643.0
2024-08-15 14:30:00,45.18,45.25,45.14,45.17,22476.0,44.051,44.1192,44.012,44.0412,22476.0
2024-08-15 15:00:00,45.16,45.33,45.13,45.13,46061.0,44.0315,44.1972,44.0022,44.0022,46061.0
2024-08-15 15:30:00,45.09,45.13,45.03,45.11,118122.0,43.9632,44.0022,43.9047,43.9827,118122.0
2024-08-16 09:30:00,45.68,46.13,45.51,46.07,193871.0,44.5385,44.9772,44.3727,44.9187,193871.0
2024-08-16 10:00:00,46.04,46.06,45.53,45.56,94111.0,44.8895,44.909,44.3922,44.4215,94111.0
2024-08-16 10:30:00,45.56,45.62,45.37,45.54,60681.0,44.4215,44.48,44.2362,44.402,60681.0
2024-08-16 11:00:00,45.55,45.68,45.49,45.65,32337.0,44.4117,44.5385,44.3532,44.5092,32337.0
2024-08-16 11:30:00,45.63,45.86,45.56,45.86,41060.0,44.4897,44.714,44.4215,44.714,41060.0
2024-08-16 12:00:00,45.85,46.01,45.83,45.98,48231.0,44.7042,44.8602,44.6847,44.831,48231.0
2024-08-16 12:30:00,45.97,46.07,45.92,46.03,33897.0,44.8212,44.9187,44.7725,44.8797,33897.0
2024-08-16 13:00:00,46.04,46.04,45.87,46.04,29448.0,44.8895,44.8895,44.7237,44.8895,29448.0
2024-08-16 13:30:00,46.03,46.15,45.98,46.15,36854.0,44.8797,44.9967,44.831,44.9967,36854.0
2024-08-16 14:00:00,46.15,46.2,46.11,46.17,69393.0,44.9967,45.0455,44.9577,45.0162,69393.0
2024-08-16 14:30:00,46.16,46.36,46.15,46.33,77393.0,45.0065,45.2015,44.9967,45.1722,77393.0
2024-08-16 15:00:00,46.32,46.48,46.31,46.45,114886.0,45.1625,45.3185,45.1527,45.2892,114886.0
2024-08-16 15:30:00,46.45,46.55,46.33,46.52,231198.0,45.2892,45.3867,45.1722,45.3575,231198.0
2024-08-19 09:30:00,46.18,46.81,46.15,46.79,135646.0,45.026,45.6402,44.9967,45.6207,135646.0
2024-08-19 10:00:00,46.79,47.12,46.78,47.02,73346.0,45.6207,45.9425,45.611,45.845,73346.0
2024-08-19 10:30:00,47.01,47.28,47.01,47.16,109023.0,45.8352,46.0985,45.8352,45.9815,109023.0
2024-08-19 11:00:00,47.15,47.49,47.1,47.4,42744.0,45.9717,46.3032,45.923,46.2155,42744.0
2024-08-19 11:30:00,47.39,47.4,47.19,47.26,36462.0,46.2057,46.2155,46.0107,46.079,36462.0
2024-08-19 12:00:00,47.24,47.42,47.23,47.35,17929.0,46.0595,46.235,46.0497,46.1667,17929.0
2024-08-19 12:30:00,47.34,47.39,47.32,47.37,15731.0,46.157,46.2057,46.1375,46.1862,15731.0
2024-08-19 13:00:00,47.36,47.43,47.3,47.42,18029.0,46.1765,46.2447,46.118,46.235,18029.0
2024-08-19 13:30:00,47.4,47.6,47.39,47.47,38556.0,46.2155,46.4105,46.2057,46.2837,38556.0
2024-08-19 14:00:00,47.48,47.48,47.4,47.42,31853.0,46.2935,46.2935,46.2155,46.235,31853.0
2024-08-19 14:30:00,47.42,47.51,47.4,47.51,19631.0,46.235,46.3227,46.2155,46.3227,19631.0
2024-08-19 15:00:00,47.5,47.55,47.46,47.48,22640.0,46.313,46.3617,46.274,46.2935,22640.0
2024-08-19 15:30:00,47.48,47.6,47.47,47.59,133798.0,46.2935,46.4105,46.2837,46.4007,133798.0
2024-08-20 09:30:00,48.19,48.47,48.08,48.3,177112.0,46.9857,47.2587,46.8785,47.093,177112.0
2024-08-20 10:00:00,48.27,48.33,47.78,47.99,85777.0,47.0637,47.1222,46.586,46.7907,85777.0
2024-08-20 10:30:00,47.98,48.06,47.78,47.84,53072.0,46.781,46.859,46.586,46.6445,53072.0
2024-08-20 11:00:00,47.85,47.85,47.45,47.61,199097.0,46.6542,46.6542,46.2642,46.4202,199097.0
2024-08-20 11:30:00,47.6,47.8,47.52,47.59,63506.0,46.4105,46.6055,46.3325,46.4007,63506.0
2024-08-20 12:00:00,47.6,47.76,47.41,47.59,39646.0,46.4105,46.5665,46.2252,46.4007,39646.0
2024-08-20 12:30:00,47.59,47.75,47.53,47.72,23436.0,46.4007,46.5567,46.3422,46.5275,23436.0
2024-08-20 13:00:00,47.72,47.77,47.54,47.71,103936.0,46.5275,46.5762,46.352,46.5177,103936.0
2024-08-20 13:30:00,47.71,47.71,47.58,47.63,17674.0,46.5177,46.5177,46.391,46.4397,17674.0
2024-08-20 14:00:00,47.61,47.81,47.59,47.76,54294.0,46.4202,46.6152,46.4007,46.5665,54294.0
2024-08-20 14:30:00,47.77,47.9,47.75,47.77,23727.0,46.5762,46.703,46.5567,46.5762,23727.0
2024-08-20 15:00:00,47.76,47.84,47.75,47.79,19023.0,46.5665,46.6445,46.5567,46.5957,19023.0
2024-08-20 15:30:00,47.78,47.84,47.73,47.75,119930.0,46.586,46.6445,46.5372,46.5567,119930.0
2024-08-21 09:30:00,47.74,47.89,47.42,47.58,115451.0,46.547,46.6932,46.235,46.391,115451.0
2024-08-21 10:00:00,47.57,47.65,47.39,47.5,91148.0,46.3812,46.4592,46.2057,46.313,91148.0
2024-08-21 10:30:00,47.51,47.8,47.45,47.7,48886.0,46.3227,46.6055,46.2642,46.508,48886.0
2024-08-21 11:00:00,47.7,48.1,47.7,48.06,59274.0,46.508,46.898,46.508,46.859,59274.0
2024-08-21 11:30:00,48.06,48.19,48.06,48.11,31783.0,46.859,46.9857,46.859,46.9077,31783.0
2024-08-21 12:00:00,48.11,48.11,47.93,47.99,31482.0,46.9077,46.9077,46.7322,46.7907,31482.0
2024-08-21 12:30:00,47.96,48.04,47.91,47.95,17063.0,46.7615,46.8395,46.7127,46.7517,17063.0
2024-08-21 13:00:00,47.94,48.12,47.94,48.06,20492.0,46.742,46.9175,46.742,46.859,20492.0
2024-08-21 13:30:00,48.07,48.12,48.01,48.03,23516.0,46.8687,46.9175,46.8102,46.8297,23516.0
2024-08-21 14:00:00,48.03,48.4,48.03,48.37,34980.0,46.8297,47.1905,46.8297,47.1612,34980.0
2024-08-21 14:30:00,48.35,48.36,48.22,48.26,19662.0,47.1417,47.1515,47.015,47.054,19662.0
2024-08-21 15:00:00,48.27,48.31,48.13,48.31,55011.0,47.0637,47.1027,46.9272,47.1027,55011.0
2024-08-21 15:30:00,48.31,48.42,48.27,48.32,193873.0,47.1027,47.21,47.0637,47.1125,193873.0
2024-08-22 09:30:00,47.46,47.49,47.05,47.1,183476.0,46.274,46.3032,45.8742,45.923,183476.0
2024-08-22 10:00:00,47.09,47.09,46.56,46.85,118178.0,45.9132,45.9132,45.3965,45.6792,118178.0
2024-08-22 10:30:00,46.84,47.22,46.73,47.16,55025.0,45.6695,46.04,45.5622,45.9815,55025.0
2024-08-22 11:00:00,47.16,47.25,47.01,47.04,69491.0,45.9815,46.0692,45.8352,45.8645,69491.0
2024-08-22 11:30:00,47.03,47.09,46.94,47.04,78718.0,45.8547,45.9132,45.767,45.8645,78718.0
2024-08-22 12:00:00,47.03,47.23,47.03,47.14,61715.0,45.8547,46.0497,45.8547,45.962,61715.0
2024-08-22 12:30:00,47.12,47.16,46.99,47.06,32280.0,45.9425,45.9815,45.8157,45.884,32280.0
2024-08-22 13:00:00,47.04,47.14,46.97,46.98,41311.0,45.8645,45.962,45.7962,45.806,41311.0
2024-08-22 13:30:00,46.98,47.01,46.85,46.86,40782.0,45.806,45.8352,45.6792,45.689,40782.0
2024-08-22 14:00:00,46.86,46.99,46.79,46.94,53819.0,45.689,45.8157,45.6207,45.767,53819.0
2024-08-22 14:30:00,46.92,46.99,46.82,46.82,46771.0,45.7475,45.8157,45.65,45.65,46771.0
2024-08-22 15:00:00,46.83,46.9,46.77,46.79,89880.0,45.6597,45.728,45.6012,45.6207,89880.0
2024-08-22 15:30:00,46.78,46.96,46.73,46.83,166354.0,45.611,45.7865,45.5622,45.6597,166354.0
2024-08-23 09:30:00,47.62,47.62,46.97,47.06,115662.0,46.43,46.43,45.7962,45.884,115662.0
2024-08-23 10:00:00,47.06,48.03,47.06,47.83,209701.0,45.884,46.8297,45.884,46.6347,209701.0
2024-08-23 10:30:00,47.83,47.96,47.37,47.59,84424.0,46.6347,46.7615,46.1862,46.4007,84424.0
2024-08-23 11:00:00,47.58,47.92,47.54,47.89,39659.0,46.391,46.7225,46.352,46.6932,39659.0
2024-08-23 11:30:00,47.89,47.91,47.55,47.55,27539.0,46.6932,46.7127,46.3617,46.3617,27539.0
2024-08-23 12:00:00,47.56,47.73,47.48,47.63,33050.0,46.3715,46.5372,46.2935,46.4397,33050.0
2024-08-23 12:30:00,47.63,47.74,47.48,47.67,29480.0,46.4397,46.547,46.2935,46.4787,29480.0
2024-08-23 13:00:00,47.64,47.73,47.62,47.63,23856.0,46.4495,46.5372,46.43,46.4397,23856.0
2024-08-23 13:30:00,47.6,47.69,47.56,47.6,18942.0,46.4105,46.4982,46.3715,46.4105,18942.0
2024-08-23 14:00:00,47.6,47.65,47.56,47.61,16485.0,46.4105,46.4592,46.3715,46.4202,16485.0
2024-08-23 14:30:00,47.61,47.61,47.5,47.52,12457.0,46.4202,46.4202,46.313,46.3325,12457.0
2024-08-23 15:00:00,47.51,47.72,47.46,47.7,22552.0,46.3227,46.5275,46.274,46.508,22552.0
2024-08-23 15:30:00,47.7,47.75,47.57,47.74,95314.0,46.508,46.5567,46.3812,46.547,95314.0
2024-08-26 09:30:00,47.95,48.06,47.51,47.64,103746.0,46.7517,46.859,46.3227,46.4495,103746.0
2024-08-26 10:00:00,47.62,47.63,47.37,47.53,32101.0,46.43,46.4397,46.1862,46.3422,32101.0
2024-08-26 10:30:00,47.53,47.55,47.27,47.37,25060.0,46.3422,46.3617,46.0887,46.1862,25060.0
2024-08-26 11:00:00,47.38,47.38,47.24,47.32,19950.0,46.196,46.196,46.0595,46.1375,19950.0
2024-08-26 11:30:00,47.28,47.37,47.23,47.33,18112.0,46.0985,46.1862,46.0497,46.1472,18112.0
2024-08-26 12:00:00,47.28,47.42,47.27,47.36,12458.0,46.0985,46.235,46.0887,46.1765,12458.0
2024-08-26 12:30:00,47.38,47.52,47.38,47.49,18396.0,46.196,46.3325,46.196,46.3032,18396.0
2024-08-26 13:00:00,47.5,47.63,47.5,47.55,12063.0,46.313,46.4397,46.313,46.3617,12063.0
2024-08-26 13:30:00,47.53,47.54,47.44,47.54,8702.0,46.3422,46.352,46.2545,46.352,8702.0
2024-08-26 14:00:00,47.53,47.58,47.47,47.5,10125.0,46.3422,46.391,46.2837,46.313,10125.0
2024-08-26 14:30:00,47.48,47.48,47.4,47.48,22283.0,46.2935,46.2935,46.2155,46.2935,22283.0
2024-08-26 15:00:00,47.49,47.62,47.49,47.52,18157.0,46.3032,46.43,46.3032,46.3325,18157.0
2024-08-26 15:30:00,47.5,47.55,47.38,47.43,93930.0,46.313,46.3617,46.196,46.2447,93930.0
2024-08-27 09:30:00,47.05,47.11,46.71,46.85,93665.0,45.8742,45.9327,45.5427,45.6792,93665.0
2024-08-27 10:00:00,46.9,47.19,46.75,47.18,49891.0,45.728,46.0107,45.5817,46.001,49891.0
2024-08-27 10:30:00,47.18,47.22,47.07,47.13,28445.0,46.001,46.04,45.8937,45.9522,28445.0
2024-08-27 11:00:00,47.14,47.17,46.98,47.02,28706.0,45.962,45.9912,45.806,45.845,28706.0
2024-08-27 11:30:00,46.98,46.98,46.81,46.92,16352.0,45.806,45.806,45.6402,45.7475,16352.0
2024-08-27 12:00:00,46.91,46.93,46.84,46.9,21751.0,45.7377,45.7572,45.6695,45.728,21751.0
2024-08-27 12:30:00,46.9,46.93,46.83,46.88,7688.0,45.728,45.7572,45.6597,45.7085,7688.0
2024-08-27 13:00:00,46.87,46.99,46.86,46.97,7649.0,45.6987,45.8157,45.689,45.7962,7649.0
2024-08-27 13:30:00,46.98,47.1,46.98,47.1,12617.0,45.806,45.923,45.806,45.923,12617.0
2024-08-27 14:00:00,47.09,47.16,47.09,47.14,9158.0,45.9132,45.9815,45.9132,45.962,9158.0
2024-08-27 14:30:00,47.13,47.22,47.11,47.19,14347.0,45.9522,46.04,45.9327,46.0107,14347.0
2024-08-27 15:00:00,47.16,47.26,47.11,47.19,17316.0,45.9815,46.079,45.9327,46.0107,17316.0
2024-08-27 15:30:00,47.17,47.2,47.12,47.2,112420.0,45.9912,46.0205,45.9425,46.0205,112420.0
2024-08-28 09:30:00,46.48,46.59,46.11,46.16,150227.0,45.3185,45.4257,44.9577,45.0065,150227.0
2024-08-28 10:00:00,46.17,46.21,45.98,46.03,103505.0,45.0162,45.0552,44.831,44.8797,103505.0
2024-08-28 10:30:00,46.02,46.23,45.93,45.94,45012.0,44.87,45.0747,44.7822,44.792,45012.0
2024-08-28 11:00:00,45.93,45.95,45.73,45.83,40907.0,44.7822,44.8017,44.5872,44.6847,40907.0
2024-08-28 11:30:00,45.82,45.89,45.77,45.78,27300.0,44.675,44.7432,44.6262,44.636,27300.0
2024-08-28 12:00:00,45.75,45.75,45.49,45.58,47121.0,44.6067,44.6067,44.3532,44.441,47121.0
2024-08-28 12:30:00,45.57,45.76,45.55,45.73,31826.0,44.4312,44.6165,44.4117,44.5872,31826.0
2024-08-28 13:00:00,45.73,45.82,45.68,45.82,39004.0,44.5872,44.675,44.5385,44.675,39004.0
2024-08-28 13:30:00,45.81,45.83,45.67,45.67,34647.0,44.6652,44.6847,44.5287,44.5287,34647.0
2024-08-28 14:00:00,45.66,45.81,45.64,45.78,37431.0,44.519,44.6652,44.4995,44.636,37431.0
2024-08-28 14:30:00,45.79,45.92,45.75,45.92,53525.0,44.6457,44.7725,44.6067,44.7725,53525.0
2024-08-28 15:00:00,45.92,45.98,45.86,45.96,47685.0,44.7725,44.831,44.714,44.8115,47685.0
2024-08-28 15:30:00,45.96,46.0,45.87,46.0,123943.0,44.8115,44.8505,44.7237,44.8505,123943.0
2024-08-29 09:30:00,45.97,46.51,45.97,46.5,135509.0,44.8212,45.3477,44.8212,45.338,135509.0
2024-08-29 10:00:00,46.51,46.66,46.33,46.43,31680.0,45.3477,45.494,45.1722,45.2697,31680.0
2024-08-29 10:30:00,46.41,46.53,46.37,46.43,25768.0,45.2502,45.3672,45.2112,45.2697,25768.0
2024-08-29 11:00:00,46.44,46.58,46.36,46.43,14986.0,45.2795,45.416,45.2015,45.2697,14986.0
2024-08-29 11:30:00,46.42,46.49,46.37,46.46,16188.0,45.26,45.3282,45.2112,45.299,16188.0
2024-08-29 12:00:00,46.47,46.49,46.35,46.49,12361.0,45.3087,45.3282,45.1917,45.3282,12361.0
2024-08-29 12:30:00,46.48,46.53,46.4,46.51,8981.0,45.3185,45.3672,45.2405,45.3477,8981.0
2024-08-29 13:00:00,46.5,46.64,46.48,46.58,8438.0,45.338,45.4745,45.3185,45.416,8438.0
2024-08-29 13:30:00,46.6,46.67,46.5,46.63,27407.0,45.4355,45.5037,45.338,45.4647,27407.0
2024-08-29 14:00:00,46.62,46.63,46.48,46.5,20929.0,45.455,45.4647,45.3185,45.338,20929.0
2024-08-29 14:30:00,46.49,46.52,46.35,46.44,29177.0,45.3282,45.3575,45.1917,45.2795,29177.0
2024-08-29 15:00:00,46.44,46.52,46.39,46.5,29905.0,45.2795,45.3575,45.2307,45.338,29905.0
2024-08-29 15:30:00,46.5,46.52,46.35,46.41,71965.0,45.338,45.3575,45.1917,45.2502,71965.0
2024-08-30 09:30:00,46.29,46.46,46.09,46.39,49279.0,45.1332,45.299,44.9382,45.2307,49279.0
2024-08-30 10:00:00,46.4,46.43,46.08,46.09,41906.0,45.2405,45.2697,44.9285,44.9382,41906.0
2024-08-30 10:30:00,46.1,46.23,46.01,46.1,25037.0,44.948,45.0747,44.8602,44.948,25037.0
2024-08-30 11:00:00,46.06,46.11,45.78,45.79,41778.0,44.909,44.9577,44.636,44.6457,41778.0
2024-08-30 11:30:00,45.79,45.79,45.64,45.74,23644.0,44.6457,44.6457,44.4995,44.597,23644.0
2024-08-30 12:00:00,45.71,45.78,45.64,45.65,6255.0,44.5677,44.636,44.4995,44.5092,6255.0
2024-08-30 12:30:00,45.66,45.68,45.52,45.54,14195.0,44.519,44.5385,44.3825,44.402,14195.0
2024-08-30 13:00:00,45.53,45.61,45.5,45.54,20681.0,44.3922,44.4702,44.363,44.402,20681.0
2024-08-30 13:30:00,45.56,45.62,45.54,45.62,14143.0,44.4215,44.48,44.402,44.48,14143.0
2024-08-30 14:00:00,45.61,45.68,45.6,45.64,19611.0,44.4702,44.5385,44.4605,44.4995,19611.0
2024-08-30 14:30:00,45.63,45.7,45.59,45.7,38398.0,44.4897,44.558,44.4507,44.558,38398.0
2024-08-30 15:00:00,45.7,45.71,45.59,45.7,92285.0,44.558,44.5677,44.4507,44.558,92285.0
2024-08-30 15:30:00,45.69,45.99,45.61,45.91,205147.0,44.5482,44.8407,44.4702,44.7627,205147.0
2024-09-03 09:30:00,45.33,45.33,43.59,43.7,292370.0,44.1972,44.1972,42.5007,42.608,292370.0
2024-09-03 10:00:00,43.69,43.83,43.38,43.62,180870.0,42.5982,42.7347,42.2959,42.5299,180870.0
2024-09-03 10:30:00,43.59,43.72,43.4,43.42,81782.0,42.5007,42.6275,42.3154,42.3349,81782.0
2024-09-03 11:00:00,43.42,43.65,43.4,43.53,105723.0,42.3349,42.5592,42.3154,42.4422,105723.0
2024-09-03 11:30:00,43.53,43.72,43.53,43.69,123012.0,42.4422,42.6275,42.4422,42.5982,123012.0
2024-09-03 12:00:00,43.69,43.73,43.56,43.57,88772.0,42.5982,42.6372,42.4714,42.4812,88772.0
2024-09-03 12:30:00,43.58,43.66,43.48,43.59,108185.0,42.4909,42.569,42.3934,42.5007,108185.0
2024-09-03 13:00:00,43.58,43.73,43.53,43.71,86849.0,42.4909,42.6372,42.4422,42.6177,86849.0
2024-09-03 13:30:00,43.71,43.74,43.5,43.5,105399.0,42.6177,42.647,42.4129,42.4129,105399.0
2024-09-03 14:00:00,43.5,43.55,43.47,43.55,88949.0,42.4129,42.4617,42.3837,42.4617,88949.0
2024-09-03 14:30:00,43.55,43.6,43.52,43.6,98402.0,42.4617,42.5104,42.4324,42.5104,98402.0
2024-09-03 15:00:00,43.59,43.69,43.59,43.65,103316.0,42.5007,42.5982,42.5007,42.5592,103316.0
2024-09-03 15:30:00,43.66,43.72,43.49,43.72,195294.0,42.569,42.6275,42.4032,42.6275,195294.0
2024-09-04 09:30:00,43.26,43.54,43.16,43.32,131595.0,42.1789,42.4519,42.0814,42.2374,131595.0
2024-09-04 10:00:00,43.37,43.79,43.35,43.6,118756.0,42.2862,42.6957,42.2667,42.5104,118756.0
2024-09-04 10:30:00,43.62,44.04,43.62,43.8,62727.0,42.5299,42.9395,42.5299,42.7055,62727.0
2024-09-04 11:00:00,43.82,43.88,43.63,43.69,32745.0,42.725,42.7835,42.5397,42.5982,32745.0
2024-09-04 11:30:00,43.69,43.72,43.59,43.63,21349.0,42.5982,42.6275,42.5007,42.5397,21349.0
2024-09-04 12:00:00,43.62,43.74,43.61,43.69,30758.0,42.5299,42.647,42.5202,42.5982,30758.0
2024-09-04 12:30:00,43.7,43.73,43.57,43.67,14507.0,42.608,42.6372,42.4812,42.5787,14507.0
2024-09-04 13:00:00,43.67,43.7,43.55,43.55,18797.0,42.5787,42.608,42.4617,42.4617,18797.0
2024-09-04 13:30:00,43.54,43.54,43.44,43.5,22997.0,42.4519,42.4519,42.3544,42.4129,22997.0
2024-09-04 14:00:00,43.5,43.51,43.37,43.46,18054.0,42.4129,42.4227,42.2862,42.3739,18054.0
2024-09-04 14:30:00,43.45,43.55,43.44,43.49,29174.0,42.3642,42.4617,42.3544,42.4032,29174.0
2024-09-04 15:00:00,43.48,43.51,43.41,43.48,35794.0,42.3934,42.4227,42.3252,42.3934,35794.0
2024-09-04 15:30:00,43.48,43.48,43.35,43.36,138411.0,42.3934,42.3934,42.2667,42.2764,138411.0
2024-09-05 09:30:00,43.93,44.35,43.93,44.24,150148.0,42.8322,43.2417,42.8322,43.1345,150148.0
2024-09-05 10:00:00,44.25,44.54,44.03,44.39,93527.0,43.1442,43.427,42.9297,43.2807,93527.0
2024-09-05 10:30:00,44.4,44.57,44.28,44.29,100375.0,43.2905,43.4562,43.1735,43.1832,100375.0
2024-09-05 11:00:00,44.28,44.31,43.97,43.97,95673.0,43.1735,43.2027,42.8712,42.8712,95673.0
2024-09-05 11:30:00,43.98,44.1,43.85,43.89,81032.0,42.881,42.998,42.7542,42.7932,81032.0
2024-09-05 12:00:00,43.89,44.16,43.89,44.09,54928.0,42.7932,43.0565,42.7932,42.9882,54928.0
2024-09-05 12:30:00,44.06,44.13,43.99,44.03,50382.0,42.959,43.0272,42.8907,42.9297,50382.0
2024-09-05 13:00:00,44.03,44.14,43.99,44.05,40204.0,42.9297,43.037,42.8907,42.9492,40204.0
2024-09-05 13:30:00,44.05,44.24,44.05,44.24,48803.0,42.9492,43.1345,42.9492,43.1345,48803.0
2024-09-05 14:00:00,44.26,44.26,44.13,44.2,46085.0,43.154,43.154,43.0272,43.0955,46085.0
2024-09-05 14:30:00,44.2,44.31,44.19,44.24,35841.0,43.0955,43.2027,43.0857,43.1345,35841.0
2024-09-05 15:00:00,44.24,44.28,44.09,44.18,60818.0,43.1345,43.1735,42.9882,43.076,60818.0
2024-09-05 15:30:00,44.18,44.24,44.0,44.1,164127.0,43.076,43.1345,42.9005,42.998,164127.0
2024-09-06 09:30:00,43.9,44.06,43.68,43.75,91703.0,42.803,42.959,42.5885,42.6567,91703.0
2024-09-06 10:00:00,43.72,43.72,43.24,43.24,47400.0,42.6275,42.6275,42.1594,42.1594,47400.0
2024-09-06 10:30:00,43.24,43.4,42.93,42.94,65695.0,42.1594,42.3154,41.8572,41.8669,65695.0
2024-09-06 11:00:00,42.94,43.52,42.94,43.2,76377.0,41.8669,42.4324,41.8669,42.1204,76377.0
2024-09-06 11:30:00,43.18,43.21,42.88,42.93,45869.0,42.1009,42.1302,41.8084,41.8572,45869.0
2024-09-06 12:00:00,42.89,42.89,42.57,42.66,57853.0,41.8182,41.8182,41.5062,41.5939,57853.0
2024-09-06 12:30:00,42.65,42.73,42.51,42.67,42501.0,41.5842,41.6622,41.4477,41.6037,42501.0
2024-09-06 13:00:00,42.67,42.95,42.59,42.91,52656.0,41.6037,41.8767,41.5257,41.8377,52656.0
2024-09-06 13:30:00,42.9,42.92,42.74,42.85,65766.0,41.8279,41.8474,41.6719,41.7792,65766.0
2024-09-06 14:00:00,42.85,42.87,42.74,42.8,73988.0,41.7792,41.7987,41.6719,41.7304,73988.0
2024-09-06 14:30:00,42.8,42.8,42.66,42.74,84538.0,41.7304,41.7304,41.5939,41.6719,84538.0
2024-09-06 15:00:00,42.73,42.8,42.66,42.74,95231.0,41.6622,41.7304,41.5939,41.6719,95231.0
2024-09-06 15:30:00,42.74,42.81,42.6,42.65,211390.0,41.6719,41.7402,41.5354,41.5842,211390.0
2024-09-09 09:30:00,42.91,43.23,42.88,43.11,50063.0,41.8377,42.1497,41.8084,42.0327,50063.0
2024-09-09 10:00:00,43.11,43.3,43.07,43.16,55414.0,42.0327,42.2179,41.9937,42.0814,55414.0
2024-09-09 10:30:00,43.14,43.2,43.0,43.11,19089.0,42.0619,42.1204,41.9254,42.0327,19089.0
2024-09-09 11:00:00,43.11,43.18,42.96,43.06,17346.0,42.0327,42.1009,41.8864,41.9839,17346.0
2024-09-09 11:30:00,43.07,43.22,43.06,43.2,9987.0,41.9937,42.1399,41.9839,42.1204,9987.0
2024-09-09 12:00:00,43.22,43.41,43.19,43.31,14550.0,42.1399,42.3252,42.1107,42.2277,14550.0
2024-09-09 12:30:00,43.3,43.38,43.29,43.37,21623.0,42.2179,42.2959,42.2082,42.2862,21623.0
2024-09-09 13:00:00,43.36,43.36,43.24,43.28,9590.0,42.2764,42.2764,42.1594,42.1984,9590.0
2024-09-09 13:30:00,43.27,43.28,43.12,43.12,17362.0,42.1887,42.1984,42.0424,42.0424,17362.0
2024-09-09 14:00:00,43.12,43.27,43.12,43.21,13104.0,42.0424,42.1887,42.0424,42.1302,13104.0
2024-09-09 14:30:00,43.2,43.34,43.18,43.31,19424.0,42.1204,42.2569,42.1009,42.2277,19424.0
2024-09-09 15:00:00,43.3,43.32,43.21,43.3,25188.0,42.2179,42.2374,42.1302,42.2179,25188.0
2024-09-09 15:30:00,43.29,43.3,43.11,43.26,89849.0,42.2082,42.2179,42.0327,42.1789,89849.0
2024-09-10 09:30:00,43.43,43.43,43.16,43.3,90439.0,42.3447,42.3447,42.0814,42.2179,90439.0
2024-09-10 10:00:00,43.29,43.3,42.96,42.99,45704.0,42.2082,42.2179,41.8864,41.9157,45704.0
2024-09-10 10:30:00,42.99,43.12,42.95,43.12,21667.0,41.9157,42.0424,41.8767,42.0424,21667.0
2024-09-10 11:00:00,43.09,43.27,43.03,43.23,24334.0,42.0132,42.1887,41.9547,42.1497,24334.0
2024-09-10 11:30:00,43.25,43.39,43.19,43.19,15822.0,42.1692,42.3057,42.1107,42.1107,15822.0
2024-09-10 12:00:00,43.18,43.3,43.14,43.29,14870.0,42.1009,42.2179,42.0619,42.2082,14870.0
2024-09-10 12:30:00,43.29,43.35,43.27,43.28,12558.0,42.2082,42.2667,42.1887,42.1984,12558.0
2024-09-10 13:00:00,43.27,43.33,43.25,43.26,14388.0,42.1887,42.2472,42.1692,42.1789,14388.0
2024-09-10 13:30:00,43.25,43.32,43.25,43.28,6013.0,42.1692,42.2374,42.1692,42.1984,6013.0
2024-09-10 14:00:00,43.3,43.59,43.3,43.59,20210.0,42.2179,42.5007,42.2179,42.5007,20210.0
2024-09-10 14:30:00,43.6,43.8,43.6,43.77,30685.0,42.5104,42.7055,42.5104,42.6762,30685.0
2024-09-10 15:00:00,43.77,43.84,43.75,43.84,40625.0,42.6762,42.7445,42.6567,42.7445,40625.0
2024-09-10 15:30:00,43.83,44.13,43.81,44.06,156394.0,42.7347,43.0272,42.7152,42.959,156394.0
2024-09-11 09:30:00,43.91,43.94,43.49,43.72,85209.0,42.8127,42.842,42.4032,42.6275,85209.0
2024-09-11 10:00:00,43.7,43.8,43.45,43.54,33069.0,42.608,42.7055,42.3642,42.4519,33069.0
2024-09-11 10:30:00,43.53,43.61,43.31,43.61,73448.0,42.4422,42.5202,42.2277,42.5202,73448.0
2024-09-11 11:00:00,43.61,44.03,43.6,43.92,32433.0,42.5202,42.9297,42.5104,42.8225,32433.0
2024-09-11 11:30:00,43.93,44.08,43.92,44.08,26159.0,42.8322,42.9785,42.8225,42.9785,26159.0
2024-09-11 12:00:00,44.07,44.2,44.05,44.1,19118.0,42.9687,43.0955,42.9492,42.998,19118.0
2024-09-11 12:30:00,44.1,44.21,44.08,44.11,35454.0,42.998,43.1052,42.9785,43.0077,35454.0
2024-09-11 13:00:00,44.11,44.2,44.08,44.12,23695.0,43.0077,43.0955,42.9785,43.0175,23695.0
2024-09-11 13:30:00,44.12,44.42,44.12,44.33,37578.0,43.0175,43.31,43.0175,43.2222,37578.0
2024-09-11 14:00:00,44.32,44.37,44.25,44.3,18822.0,43.2125,43.2612,43.1442,43.193,18822.0
2024-09-11 14:30:00,44.31,44.42,44.29,44.33,23172.0,43.2027,43.31,43.1832,43.2222,23172.0
2024-09-11 15:00:00,44.32,44.5,44.3,44.46,25113.0,43.2125,43.388,43.193,43.349,25113.0
2024-09-11 15:30:00,44.46,44.67,44.36,44.59,100894.0,43.349,43.5537,43.2515,43.4757,100894.0
2024-09-12 09:30:00,45.6,46.61,45.41,46.43,231161.0,44.4605,45.4452,44.2752,45.2697,231161.0
2024-09-12 10:00:00,46.42,46.86,46.33,46.84,103376.0,45.26,45.689,45.1722,45.6695,103376.0
2024-09-12 10:30:00,46.82,47.04,46.78,46.96,102539.0,45.65,45.8645,45.611,45.7865,102539.0
2024-09-12 11:00:00,46.96,47.12,46.89,47.07,64791.0,45.7865,45.9425,45.7182,45.8937,64791.0
2024-09-12 11:30:00,47.07,47.13,47.0,47.04,61026.0,45.8937,45.9522,45.8255,45.8645,61026.0
2024-09-12 12:00:00,47.04,47.2,47.02,47.1,47901.0,45.8645,46.0205,45.845,45.923,47901.0
2024-09-12 12:30:00,47.07,47.39,47.04,47.38,29499.0,45.8937,46.2057,45.8645,46.196,29499.0
2024-09-12 13:00:00,47.38,47.5,47.35,47.49,53916.0,46.196,46.313,46.1667,46.3032,53916.0
2024-09-12 13:30:00,47.5,47.8,47.48,47.78,92309.0,46.313,46.6055,46.2935,46.586,92309.0
2024-09-12 14:00:00,47.78,47.88,47.68,47.84,78250.0,46.586,46.6835,46.4885,46.6445,78250.0
2024-09-12 14:30:00,47.83,47.84,47.45,47.7,102874.0,46.6347,46.6445,46.2642,46.508,102874.0
2024-09-12 15:00:00,47.69,47.8,47.67,47.74,75844.0,46.4982,46.6055,46.4787,46.547,75844.0
2024-09-12 15:30:00,47.74,47.89,47.56,47.59,219939.0,46.547,46.6932,46.3715,46.4007,219939.0
2024-09-13 09:30:00,48.5,49.09,48.45,48.83,243726.0,47.288,47.8633,47.2392,47.6098,243726.0
2024-09-13 10:00:00,48.83,48.93,48.51,48.77,122567.0,47.6098,47.7073,47.2978,47.5513,122567.0
2024-09-13 10:30:00,48.75,48.97,48.68,48.87,69945.0,47.5318,47.7463,47.4635,47.6488,69945.0
2024-09-13 11:00:00,48.87,48.95,48.61,48.91,62468.0,47.6488,47.7268,47.3953,47.6878,62468.0
2024-09-13 11:30:00,48.91,49.06,48.88,49.06,50799.0,47.6878,47.834,47.6585,47.834,50799.0
2024-09-13 12:00:00,49.09,49.13,49.0,49.06,32527.0,47.8633,47.9023,47.7755,47.834,32527.0
2024-09-13 12:30:00,49.07,49.12,48.96,49.1,55721.0,47.8438,47.8925,47.7365,47.873,55721.0
2024-09-13 13:00:00,49.09,49.18,49.06,49.15,78640.0,47.8633,47.951,47.834,47.9218,78640.0
2024-09-13 13:30:00,49.15,49.18,49.11,49.12,42046.0,47.9218,47.951,47.8828,47.8925,42046.0
2024-09-13 14:00:00,49.1,49.22,48.92,49.18,47247.0,47.873,47.99,47.6975,47.951,47247.0
2024-09-13 14:30:00,49.16,49.19,49.05,49.05,24805.0,47.9315,47.9608,47.8243,47.8243,24805.0
2024-09-13 15:00:00,49.05,49.17,48.99,49.09,104958.0,47.8243,47.9413,47.7658,47.8633,104958.0
2024-09-13 15:30:00,49.08,49.09,48.92,48.96,561400.0,47.8535,47.8633,47.6975,47.7365,561400.0
2024-09-16 09:30:00,48.91,49.41,48.84,49.32,220163.0,47.6878,48.1753,47.6195,48.0875,220163.0
2024-09-16 10:00:00,49.29,49.29,48.75,48.84,144166.0,48.0583,48.0583,47.5318,47.6195,144166.0
2024-09-16 10:30:00,48.84,48.84,48.61,48.74,90684.0,47.6195,47.6195,47.3953,47.522,90684.0
2024-09-16 11:00:00,48.73,48.82,48.62,48.68,35244.0,47.5123,47.6,47.405,47.4635,35244.0
2024-09-16 11:30:00,48.68,48.76,48.63,48.7,24537.0,47.4635,47.5415,47.4148,47.483,24537.0
2024-09-16 12:00:00,48.7,48.93,48.63,48.92,50186.0,47.483,47.7073,47.4148,47.6975,50186.0
2024-09-16 12:30:00,48.91,48.96,48.86,48.94,31435.0,47.6878,47.7365,47.639,47.717,31435.0
2024-09-16 13:00:00,48.95,48.95,48.84,48.91,43441.0,47.7268,47.7268,47.6195,47.6878,43441.0
2024-09-16 13:30:00,48.91,49.05,48.84,49.04,27370.0,47.6878,47.8243,47.6195,47.8145,27370.0
2024-09-16 14:00:00,49.03,49.06,48.95,49.04,58688.0,47.8048,47.834,47.7268,47.8145,58688.0
2024-09-16 14:30:00,49.04,49.06,48.95,49.06,25071.0,47.8145,47.834,47.7268,47.834,25071.0
2024-09-16 15:00:00,49.07,49.09,48.97,49.08,50035.0,47.8438,47.8633,47.7463,47.8535,50035.0
2024-09-16 15:30:00,49.07,49.17,48.96,49.01,181024.0,47.8438,47.9413,47.7365,47.7853,181024.0
2024-09-17 09:30:00,48.77,49.09,48.42,48.79,134615.0,47.5513,47.8633,47.21,47.5708,134615.0
2024-09-17 10:00:00,48.82,49.25,48.81,49.1,51710.0,47.6,48.0193,47.5903,47.873,51710.0
2024-09-17 10:30:00,49.11,49.11,48.83,48.99,40922.0,47.8828,47.8828,47.6098,47.7658,40922.0
2024-09-17 11:00:00,49.0,49.06,48.62,48.62,19909.0,47.7755,47.834,47.405,47.405,19909.0
2024-09-17 11:30:00,48.61,48.65,48.42,48.55,32774.0,47.3953,47.4343,47.21,47.3368,32774.0
2024-09-17 12:00:00,48.54,48.62,48.44,48.58,33683.0,47.327,47.405,47.2295,47.366,33683.0
2024-09-17 12:30:00,48.55,48.62,48.37,48.44,16414.0,47.3368,47.405,47.1612,47.2295,16414.0
2024-09-17 13:00:00,48.47,48.51,48.35,48.45,17309.0,47.2587,47.2978,47.1417,47.2392,17309.0
2024-09-17 13:30:00,48.44,48.63,48.38,48.56,21255.0,47.2295,47.4148,47.171,47.3465,21255.0
2024-09-17 14:00:00,48.55,48.62,48.52,48.57,30750.0,47.3368,47.405,47.3075,47.3563,30750.0
2024-09-17 14:30:00,48.54,48.64,48.5,48.56,20852.0,47.327,47.4245,47.288,47.3465,20852.0
2024-09-17 15:00:00,48.56,48.57,48.35,48.38,37474.0,47.3465,47.3563,47.1417,47.171,37474.0
2024-09-17 15:30:00,48.38,48.43,48.32,48.42,226952.0,47.171,47.2197,47.1125,47.21,226952.0
2024-09-18 09:30:00,48.91,48.91,48.22,48.38,99352.0,47.6878,47.6878,47.015,47.171,99352.0
2024-09-18 10:00:00,48.39,48.52,48.18,48.31,26255.0,47.1807,47.3075,46.976,47.1027,26255.0
2024-09-18 10:30:00,48.3,48.34,48.15,48.22,17116.0,47.093,47.132,46.9467,47.015,17116.0
2024-09-18 11:00:00,48.2,48.28,48.06,48.17,19787.0,46.9955,47.0735,46.859,46.9662,19787.0
2024-09-18 11:30:00,48.17,48.17,47.91,48.05,15155.0,46.9662,46.9662,46.7127,46.8492,15155.0
2024-09-18 12:00:00,48.06,48.25,48.05,48.23,12887.0,46.859,47.0442,46.8492,47.0247,12887.0
2024-09-18 12:30:00,48.21,48.21,48.1,48.2,15427.0,47.0052,47.0052,46.898,46.9955,15427.0
2024-09-18 13:00:00,48.16,48.16,47.95,48.03,18128.0,46.9565,46.9565,46.7517,46.8297,18128.0
2024-09-18 13:30:00,48.03,48.11,47.9,47.9,37543.0,46.8297,46.9077,46.703,46.703,37543.0
2024-09-18 14:00:00,47.86,50.26,47.86,50.14,347126.0,46.664,49.004,46.664,48.887,347126.0
2024-09-18 14:30:00,50.16,50.35,49.05,49.08,292960.0,48.9065,49.0918,47.8243,47.8535,292960.0
2024-09-18 15:00:00,49.08,49.09,47.99,48.59,389397.0,47.8535,47.8633,46.7907,47.3758,389397.0
2024-09-18 15:30:00,48.62,48.63,47.5,47.58,439530.0,47.405,47.4148,46.313,46.391,439530.0
2024-09-19 09:30:00,49.21,49.26,48.28,48.71,263252.0,47.9803,48.029,47.0735,47.4928,263252.0
2024-09-19 10:00:00,48.72,48.86,48.41,48.66,69585.0,47.5025,47.639,47.2002,47.444,69585.0
2024-09-19 10:30:00,48.68,48.75,48.42,48.62,52308.0,47.4635,47.5318,47.21,47.405,52308.0
2024-09-19 11:00:00,48.64,48.67,48.49,48.65,34767.0,47.4245,47.4538,47.2783,47.4343,34767.0
2024-09-19 11:30:00,48.65,48.98,48.63,48.94,73345.0,47.4343,47.756,47.4148,47.717,73345.0
2024-09-19 12:00:00,48.96,49.12,48.92,48.98,49906.0,47.7365,47.8925,47.6975,47.756,49906.0
2024-09-19 12:30:00,49.0,49.0,48.9,48.95,35484.0,47.7755,47.7755,47.678,47.7268,35484.0
2024-09-19 13:00:00,48.97,48.98,48.7,48.72,74910.0,47.7463,47.756,47.483,47.5025,74910.0
2024-09-19 13:30:00,48.72,48.88,48.7,48.87,26369.0,47.5025,47.6585,47.483,47.6488,26369.0
2024-09-19 14:00:00,48.86,48.87,48.6,48.76,41818.0,47.639,47.6488,47.3855,47.5415,41818.0
2024-09-19 14:30:00,48.75,48.82,48.65,48.66,41243.0,47.5318,47.6,47.4343,47.444,41243.0
2024-09-19 15:00:00,48.66,48.67,48.38,48.53,88342.0,47.444,47.4538,47.171,47.3173,88342.0
2024-09-19 15:30:00,48.53,48.74,48.46,48.71,234314.0,47.3173,47.522,47.249,47.4928,234314.0
2024-09-20 09:30:00,49.46,49.6,49.09,49.37,169276.0,48.224,48.3605,47.8633,48.1363,169276.0
2024-09-20 10:00:00,49.36,49.45,49.15,49.44,87768.0,48.1265,48.2143,47.9218,48.2045,87768.0
2024-09-20 10:30:00,49.44,49.92,49.42,49.83,125714.0,48.2045,48.6725,48.185,48.5848,125714.0
2024-09-20 11:00:00,49.83,49.95,49.38,49.38,79409.0,48.5848,48.7018,48.146,48.146,79409.0
2024-09-20 11:30:00,49.38,49.86,49.29,49.8,62899.0,48.146,48.614,48.0583,48.5555,62899.0
2024-09-20 12:00:00,49.81,49.98,49.7,49.94,69699.0,48.5653,48.731,48.458,48.692,69699.0
2024-09-20 12:30:00,49.94,49.96,49.79,49.83,48370.0,48.692,48.7115,48.5458,48.5848,48370.0
2024-09-20 13:00:00,49.83,49.85,49.48,49.51,56730.0,48.5848,48.6043,48.2435,48.2728,56730.0
2024-09-20 13:30:00,49.52,49.59,49.35,49.41,42732.0,48.2825,48.3508,48.1168,48.1753,42732.0
2024-09-20 14:00:00,49.39,49.57,49.31,49.43,32156.0,48.1558,48.3313,48.0778,48.1948,32156.0
2024-09-20 14:30:00,49.41,49.6,49.33,49.55,41812.0,48.1753,48.3605,48.0973,48.3118,41812.0
2024-09-20 15:00:00,49.57,49.76,49.55,49.69,36044.0,48.3313,48.5165,48.3118,48.4483,36044.0
2024-09-20 15:30:00,49.71,49.83,49.63,49.69,229667.0,48.4678,48.5848,48.3898,48.4483,229667.0
2024-09-23 09:30:00,49.76,50.25,49.66,50.17,186019.0,48.5165,48.9943,48.419,48.9163,186019.0
2024-09-23 10:00:00,50.18,50.48,50.14,50.48,69658.0,48.926,49.2185,48.887,49.2185,69658.0
2024-09-23 10:30:00,50.46,50.47,50.2,50.21,64478.0,49.199,49.2088,48.9455,48.9553,64478.0
2024-09-23 11:00:00,50.2,50.21,49.94,50.17,36076.0,48.9455,48.9553,48.692,48.9163,36076.0
2024-09-23 11:30:00,50.17,50.2,49.98,50.0,29273.0,48.9163,48.9455,48.731,48.7505,29273.0
2024-09-23 12:00:00,49.99,50.0,49.7,49.74,24014.0,48.7408,48.7505,48.458,48.497,24014.0
2024-09-23 12:30:00,49.73,49.83,49.62,49.83,19419.0,48.4873,48.5848,48.38,48.5848,19419.0
2024-09-23 13:00:00,49.82,49.84,49.71,49.83,10200.0,48.575,48.5945,48.4678,48.5848,10200.0
2024-09-23 13:30:00,49.84,49.84,49.74,49.76,6144.0,48.5945,48.5945,48.497,48.5165,6144.0
2024-09-23 14:00:00,49.74,49.74,49.56,49.69,21471.0,48.497,48.497,48.3215,48.4483,21471.0
2024-09-23 14:30:00,49.69,49.73,49.6,49.63,12974.0,48.4483,48.4873,48.3605,48.3898,12974.0
2024-09-23 15:00:00,49.61,49.66,49.47,49.49,33435.0,48.3703,48.419,48.2338,48.2533,33435.0
2024-09-23 15:30:00,49.47,49.5,49.18,49.23,147126.0,48.2338,48.263,47.951,47.9998,147126.0
2024-09-24 09:30:00,49.9,50.04,49.44,49.9,154601.0,48.653,48.7895,48.2045,48.653,154601.0
2024-09-24 10:00:00,49.97,50.13,49.78,50.04,55180.0,48.7213,48.8773,48.536,48.7895,55180.0
2024-09-24 10:30:00,50.0,50.49,49.73,50.43,111071.0,48.7505,49.2283,48.4873,49.1698,111071.0
2024-09-24 11:00:00,50.42,50.62,50.36,50.57,93048.0,49.16,49.355,49.1015,49.3063,93048.0
2024-09-24 11:30:00,50.56,50.57,50.27,50.41,57173.0,49.2965,49.3063,49.0138,49.1503,57173.0
2024-09-24 12:00:00,50.41,50.79,50.41,50.68,71686.0,49.1503,49.5208,49.1503,49.4135,71686.0
2024-09-24 12:30:00,50.67,50.98,50.65,50.8,50782.0,49.4038,49.706,49.3843,49.5305,50782.0
2024-09-24 13:00:00,50.79,50.88,50.65,50.82,86194.0,49.5208,49.6085,49.3843,49.55,86194.0
2024-09-24 13:30:00,50.79,50.98,50.73,50.93,38175.0,49.5208,49.706,49.4623,49.6573,38175.0
2024-09-24 14:00:00,50.93,51.16,50.93,51.14,72147.0,49.6573,49.8815,49.6573,49.862,72147.0
2024-09-24 14:30:00,51.13,51.13,50.97,51.03,54777.0,49.8523,49.8523,49.6963,49.7548,54777.0
2024-09-24 15:00:00,51.03,51.15,50.99,51.08,85642.0,49.7548,49.8718,49.7158,49.8035,85642.0
2024-09-24 15:30:00,51.08,51.23,50.97,51.11,207139.0,49.8035,49.9498,49.6963,49.8328,207139.0
2024-09-25 09:30:00,50.9,51.15,50.7,51.13,187819.0,49.628,49.8718,49.433,49.8523,187819.0
2024-09-25 10:00:00,51.13,51.28,50.95,51.16,108088.0,49.8523,49.9985,49.6768,49.8815,108088.0
2024-09-25 10:30:00,51.16,51.27,50.79,50.88,108291.0,49.8815,49.9888,49.5208,49.6085,108291.0
2024-09-25 11:00:00,50.9,50.9,50.69,50.73,47317.0,49.628,49.628,49.4233,49.4623,47317.0
2024-09-25 11:30:00,50.72,50.88,50.67,50.78,46768.0,49.4525,49.6085,49.4038,49.511,46768.0
2024-09-25 12:00:00,50.76,50.82,50.58,50.66,50063.0,49.4915,49.55,49.316,49.394,50063.0
2024-09-25 12:30:00,50.66,50.67,50.49,50.57,50048.0,49.394,49.4038,49.2283,49.3063,50048.0
2024-09-25 13:00:00,50.57,50.67,50.51,50.65,46635.0,49.3063,49.4038,49.2478,49.3843,46635.0
2024-09-25 13:30:00,50.65,50.76,50.64,50.68,48692.0,49.3843,49.4915,49.3745,49.4135,48692.0
2024-09-25 14:00:00,50.66,50.69,50.6,50.69,21440.0,49.394,49.4233,49.3355,49.4233,21440.0
2024-09-25 14:30:00,50.72,50.72,50.58,50.64,29452.0,49.4525,49.4525,49.316,49.3745,29452.0
2024-09-25 15:00:00,50.63,50.71,50.63,50.68,24399.0,49.3648,49.4428,49.3648,49.4135,24399.0
2024-09-25 15:30:00,50.68,50.7,50.43,50.52,171015.0,49.4135,49.433,49.1698,49.2575,171015.0
2024-09-26 09:30:00,51.31,51.34,50.72,51.03,251876.0,50.0278,50.057,49.4525,49.7548,251876.0
2024-09-26 10:00:00,51.01,51.3,51.0,51.12,62854.0,49.7353,50.018,49.7255,49.8425,62854.0
2024-09-26 10:30:00,51.14,51.46,51.07,51.27,61646.0,49.862,50.174,49.7938,49.9888,61646.0
2024-09-26 11:00:00,51.28,51.55,51.08,51.54,66342.0,49.9985,50.2618,49.8035,50.252,66342.0
2024-09-26 11:30:00,51.54,51.74,51.53,51.68,35409.0,50.252,50.447,50.2423,50.3885,35409.0
2024-09-26 12:00:00,51.68,51.68,51.32,51.43,50724.0,50.3885,50.3885,50.0375,50.1448,50724.0
2024-09-26 12:30:00,51.42,51.61,51.4,51.5,24304.0,50.135,50.3203,50.1155,50.213,24304.0
2024-09-26 13:00:00,51.49,51.6,51.39,51.48,47931.0,50.2033,50.3105,50.1058,50.1935,47931.0
2024-09-26 13:30:00,51.49,51.5,51.39,51.4,33938.0,50.2033,50.213,50.1058,50.1155,33938.0
2024-09-26 14:00:00,51.4,51.54,51.36,51.49,54188.0,50.1155,50.252,50.0765,50.2033,54188.0
2024-09-26 14:30:00,51.45,51.52,51.37,51.37,64188.0,50.1643,50.2325,50.0863,50.0863,64188.0
2024-09-26 15:00:00,51.37,51.46,51.18,51.21,66857.0,50.0863,50.174,49.901,49.9303,66857.0
2024-09-26 15:30:00,51.22,51.28,51.13,51.2,177310.0,49.94,49.9985,49.8523,49.9205,177310.0
2024-09-27 09:30:00,51.15,51.34,50.8,50.87,124603.0,49.8718,50.057,49.5305,49.5988,124603.0
2024-09-27 10:00:00,50.9,51.01,50.52,50.62,121553.0,49.628,49.7353,49.2575,49.355,121553.0
2024-09-27 10:30:00,50.64,50.69,50.22,50.22,64005.0,49.3745,49.4233,48.965,48.965,64005.0
2024-09-27 11:00:00,50.2,50.23,49.88,50.14,128864.0,48.9455,48.9748,48.6335,48.887,128864.0
2024-09-27 11:30:00,50.15,50.15,49.93,50.01,48258.0,48.8968,48.8968,48.6823,48.7603,48258.0
2024-09-27 12:00:00,50.01,50.01,49.82,49.9,35667.0,48.7603,48.7603,48.575,48.653,35667.0
2024-09-27 12:30:00,49.88,50.03,49.86,49.89,30051.0,48.6335,48.7798,48.614,48.6433,30051.0
2024-09-27 13:00:00,49.89,49.89,49.62,49.65,34996.0,48.6433,48.6433,48.38,48.4093,34996.0
2024-09-27 13:30:00,49.65,49.67,49.47,49.58,74635.0,48.4093,48.4288,48.2338,48.341,74635.0
2024-09-27 14:00:00,49.58,49.7,49.52,49.53,27787.0,48.341,48.458,48.2825,48.2923,27787.0
2024-09-27 14:30:00,49.52,49.76,49.42,49.66,38283.0,48.2825,48.5165,48.185,48.419,38283.0
2024-09-27 15:00:00,49.65,49.66,49.56,49.66,31792.0,48.4093,48.419,48.3215,48.419,31792.0
2024-09-27 15:30:00,49.66,49.76,49.5,49.62,227396.0,48.419,48.5165,48.263,48.38,227396.0
2024-09-30 09:30:00,49.35,49.47,48.76,48.89,160971.0,48.1168,48.2338,47.5415,47.6683,160971.0
2024-09-30 10:00:00,48.86,48.86,48.54,48.63,66064.0,47.639,47.639,47.327,47.4148,66064.0
2024-09-30 10:30:00,48.64,48.81,48.54,48.62,59295.0,47.4245,47.5903,47.327,47.405,59295.0
2024-09-30 11:00:00,48.63,48.72,48.55,48.58,62348.0,47.4148,47.5025,47.3368,47.366,62348.0
2024-09-30 11:30:00,48.56,48.57,48.4,48.53,71942.0,47.3465,47.3563,47.1905,47.3173,71942.0
2024-09-30 12:00:00,48.54,48.7,48.53,48.69,36087.0,47.327,47.483,47.3173,47.4733,36087.0
2024-09-30 12:30:00,48.67,48.79,48.62,48.79,35774.0,47.4538,47.5708,47.405,47.5708,35774.0
2024-09-30 13:00:00,48.78,48.82,48.64,48.66,35963.0,47.561,47.6,47.4245,47.444,35963.0
2024-09-30 13:30:00,48.66,48.77,48.65,48.72,29647.0,47.444,47.5513,47.4343,47.5025,29647.0
2024-09-30 14:00:00,48.71,48.72,48.25,48.47,68900.0,47.4928,47.5025,47.0442,47.2587,68900.0
2024-09-30 14:30:00,48.47,48.78,48.46,48.7,45084.0,47.2587,47.561,47.249,47.483,45084.0
2024-09-30 15:00:00,48.69,48.69,48.56,48.63,52131.0,47.4733,47.4733,47.3465,47.4148,52131.0
2024-09-30 15:30:00,48.61,48.88,48.55,48.86,123983.0,47.3953,47.6585,47.3368,47.639,123983.0
2024-10-01 09:30:00,49.53,50.13,49.44,49.85,182822.0,48.2923,48.8773,48.2045,48.6043,182822.0
2024-10-01 10:00:00,49.83,50.03,49.24,49.51,119042.0,48.5848,48.7798,48.0095,48.2728,119042.0
2024-10-01 10:30:00,49.54,49.62,49.16,49.27,44688.0,48.302,48.38,47.9315,48.0388,44688.0
2024-10-01 11:00:00,49.29,49.48,49.01,49.47,46043.0,48.0583,48.2435,47.7853,48.2338,46043.0
2024-10-01 11:30:00,49.46,49.54,49.35,49.39,27586.0,48.224,48.302,48.1168,48.1558,27586.0
2024-10-01 12:00:00,49.38,49.42,49.24,49.32,25630.0,48.146,48.185,48.0095,48.0875,25630.0
2024-10-01 12:30:00,49.32,49.56,49.28,49.42,50587.0,48.0875,48.3215,48.0485,48.185,50587.0
2024-10-01 13:00:00,49.4,49.46,49.27,49.32,50297.0,48.1655,48.224,48.0388,48.0875,50297.0
2024-10-01 13:30:00,49.32,49.41,49.18,49.4,46230.0,48.0875,48.1753,47.951,48.1655,46230.0
2024-10-01 14:00:00,49.42,49.54,49.37,49.54,27993.0,48.185,48.302,48.1363,48.302,27993.0
2024-10-01 14:30:00,49.57,49.66,49.5,49.59,15607.0,48.3313,48.419,48.263,48.3508,15607.0
2024-10-01 15:00:00,49.57,49.91,49.57,49.91,75354.0,48.3313,48.6628,48.3313,48.6628,75354.0
2024-10-01 15:30:00,49.87,49.87,49.57,49.74,115683.0,48.6238,48.6238,48.3313,48.497,115683.0
2024-10-02 09:30:00,49.71,49.88,49.29,49.76,118900.0,48.4678,48.6335,48.0583,48.5165,118900.0
2024-10-02 10:00:00,49.82,50.06,49.6,49.64,75742.0,48.575,48.809,48.3605,48.3995,75742.0
2024-10-02 10:30:00,49.63,49.71,49.22,49.23,49606.0,48.3898,48.4678,47.99,47.9998,49606.0
2024-10-02 11:00:00,49.23,49.23,49.0,49.22,54042.0,47.9998,47.9998,47.7755,47.99,54042.0
2024-10-02 11:30:00,49.2,49.53,49.2,49.43,26001.0,47.9705,48.2923,47.9705,48.1948,26001.0
2024-10-02 12:00:00,49.43,49.56,49.43,49.46,15205.0,48.1948,48.3215,48.1948,48.224,15205.0
2024-10-02 12:30:00,49.44,49.44,49.28,49.29,22762.0,48.2045,48.2045,48.0485,48.0583,22762.0
2024-10-02 13:00:00,49.3,49.35,49.21,49.33,14202.0,48.068,48.1168,47.9803,48.0973,14202.0
2024-10-02 13:30:00,49.31,49.4,49.24,49.37,12825.0,48.0778,48.1655,48.0095,48.1363,12825.0
2024-10-02 14:00:00,49.38,49.44,49.28,49.36,22837.0,48.146,48.2045,48.0485,48.1265,22837.0
2024-10-02 14:30:00,49.36,49.55,49.34,49.4,35479.0,48.1265,48.3118,48.107,48.1655,35479.0
2024-10-02 15:00:00,49.39,49.46,49.34,49.41,21837.0,48.1558,48.224,48.107,48.1753,21837.0
2024-10-02 15:30:00,49.4,49.53,49.36,49.44,69300.0,48.1655,48.2923,48.1265,48.2045,69300.0
2024-10-03 09:30:00,48.75,48.85,48.5,48.56,87826.0,47.5318,47.6293,47.288,47.3465,87826.0
2024-10-03 10:00:00,48.55,48.75,48.35,48.51,80680.0,47.3368,47.5318,47.1417,47.2978,80680.0
2024-10-03 10:30:00,48.45,48.47,48.1,48.27,83211.0,47.2392,47.2587,46.898,47.0637,83211.0
2024-10-03 11:00:00,48.26,48.42,48.21,48.23,104406.0,47.054,47.21,47.0052,47.0247,104406.0
2024-10-03 11:30:00,48.23,48.38,48.2,48.27,49414.0,47.0247,47.171,46.9955,47.0637,49414.0
2024-10-03 12:00:00,48.28,48.51,48.25,48.47,44390.0,47.0735,47.2978,47.0442,47.2587,44390.0
2024-10-03 12:30:00,48.47,48.7,48.4,48.59,47302.0,47.2587,47.483,47.1905,47.3758,47302.0
2024-10-03 13:00:00,48.59,48.75,48.51,48.59,87915.0,47.3758,47.5318,47.2978,47.3758,87915.0
2024-10-03 13:30:00,48.59,48.67,48.36,48.44,49818.0,47.3758,47.4538,47.1515,47.2295,49818.0
2024-10-03 14:00:00,48.44,48.54,48.43,48.51,38096.0,47.2295,47.327,47.2197,47.2978,38096.0
2024-10-03 14:30:00,48.51,48.59,48.48,48.49,45972.0,47.2978,47.3758,47.2685,47.2783,45972.0
2024-10-03 15:00:00,48.48,48.59,48.46,48.55,44918.0,47.2685,47.3758,47.249,47.3368,44918.0
2024-10-03 15:30:00,48.55,48.64,48.48,48.52,197726.0,47.3368,47.4245,47.2685,47.3075,197726.0
2024-10-04 09:30:00,48.63,48.99,48.36,48.86,168728.0,47.4148,47.7658,47.1515,47.639,168728.0
2024-10-04 10:00:00,48.83,49.01,48.72,48.81,43662.0,47.6098,47.7853,47.5025,47.5903,43662.0
2024-10-04 10:30:00,48.78,49.25,48.63,49.2,68124.0,47.561,48.0193,47.4148,47.9705,68124.0
2024-10-04 11:00:00,49.22,49.82,49.22,49.29,133923.0,47.99,48.575,47.99,48.0583,133923.0
2024-10-04 11:30:00,49.28,49.34,49.13,49.28,42034.0,48.0485,48.107,47.9023,48.0485,42034.0
2024-10-04 12:00:00,49.3,49.3,49.01,49.1,21436.0,48.068,48.068,47.7853,47.873,21436.0
2024-10-04 12:30:00,49.1,49.1,48.86,48.95,29804.0,47.873,47.873,47.639,47.7268,29804.0
2024-10-04 13:00:00,48.94,49.03,48.89,48.93,15463.0,47.717,47.8048,47.6683,47.7073,15463.0
2024-10-04 13:30:00,48.91,48.99,48.83,48.94,17007.0,47.6878,47.7658,47.6098,47.717,17007.0
2024-10-04 14:00:00,48.95,48.97,48.76,48.81,19912.0,47.7268,47.7463,47.5415,47.5903,19912.0
2024-10-04 14:30:00,48.83,48.86,48.73,48.77,37277.0,47.6098,47.639,47.5123,47.5513,37277.0
2024-10-04 15:00:00,48.76,48.76,48.65,48.68,67972.0,47.5415,47.5415,47.4343,47.4635,67972.0
2024-10-04 15:30:00,48.67,48.75,48.6,48.66,197255.0,47.4538,47.5318,47.3855,47.444,197255.0
2024-10-07 09:30:00,48.2,48.2,47.77,47.81,136747.0,46.9955,46.9955,46.5762,46.6152,136747.0
2024-10-07 10:00:00,47.83,48.05,47.76,47.79,55286.0,46.6347,46.8492,46.5665,46.5957,55286.0
2024-10-07 10:30:00,47.76,47.81,47.56,47.57,44112.0,46.5665,46.6152,46.3715,46.3812,44112.0
2024-10-07 11:00:00,47.57,47.78,47.52,47.73,86707.0,46.3812,46.586,46.3325,46.5372,86707.0
2024-10-07 11:30:00,47.73,47.89,47.72,47.79,49972.0,46.5372,46.6932,46.5275,46.5957,49972.0
2024-10-07 12:00:00,47.79,47.83,47.72,47.76,31797.0,46.5957,46.6347,46.5275,46.5665,31797.0
2024-10-07 12:30:00,47.77,47.97,47.77,47.97,39336.0,46.5762,46.7712,46.5762,46.7712,39336.0
2024-10-07 13:00:00,47.95,47.96,47.84,47.87,41399.0,46.7517,46.7615,46.6445,46.6737,41399.0
2024-10-07 13:30:00,47.85,47.95,47.81,47.84,35151.0,46.6542,46.7517,46.6152,46.6445,35151.0
2024-10-07 14:00:00,47.85,47.87,47.77,47.8,31940.0,46.6542,46.6737,46.5762,46.6055,31940.0
2024-10-07 14:30:00,47.79,47.85,47.47,47.49,56718.0,46.5957,46.6542,46.2837,46.3032,56718.0
2024-10-07 15:00:00,47.48,47.69,47.45,47.65,34941.0,46.2935,46.4982,46.2642,46.4592,34941.0
2024-10-07 15:30:00,47.66,47.92,47.62,47.84,129955.0,46.469,46.7225,46.43,46.6445,129955.0
2024-10-08 09:30:00,47.55,47.85,47.45,47.63,67380.0,46.3617,46.6542,46.2642,46.4397,67380.0
2024-10-08 10:00:00,47.66,47.71,47.2,47.24,53988.0,46.469,46.5177,46.0205,46.0595,53988.0
2024-10-08 10:30:00,47.21,47.29,47.04,47.22,47116.0,46.0302,46.1082,45.8645,46.04,47116.0
2024-10-08 11:00:00,47.23,47.25,46.95,46.95,67985.0,46.0497,46.0692,45.7767,45.7767,67985.0
2024-10-08 11:30:00,46.95,47.2,46.85,47.15,38346.0,45.7767,46.0205,45.6792,45.9717,38346.0
2024-10-08 12:00:00,47.13,47.29,47.07,47.22,23175.0,45.9522,46.1082,45.8937,46.04,23175.0
2024-10-08 12:30:00,47.22,47.25,47.14,47.22,22289.0,46.04,46.0692,45.962,46.04,22289.0
2024-10-08 13:00:00,47.21,47.43,47.12,47.41,33592.0,46.0302,46.2447,45.9425,46.2252,33592.0
2024-10-08 13:30:00,47.4,47.42,47.31,47.33,19284.0,46.2155,46.235,46.1277,46.1472,19284.0
2024-10-08 14:00:00,47.33,47.52,47.32,47.47,28443.0,46.1472,46.3325,46.1375,46.2837,28443.0
2024-10-08 14:30:00,47.47,47.55,47.45,47.53,23625.0,46.2837,46.3617,46.2642,46.3422,23625.0
2024-10-08 15:00:00,47.52,47.56,47.45,47.48,45331.0,46.3325,46.3715,46.2642,46.2935,45331.0
2024-10-08 15:30:00,47.48,47.75,47.48,47.74,117248.0,46.2935,46.5567,46.2935,46.547,117248.0
2024-10-09 09:30:00,47.26,47.35,46.89,47.01,184192.0,46.079,46.1667,45.7182,45.8352,184192.0
2024-10-09 10:00:00,47.02,47.03,46.76,46.82,65428.0,45.845,45.8547,45.5915,45.65,65428.0
2024-10-09 10:30:00,46.85,47.04,46.71,47.02,62865.0,45.6792,45.8645,45.5427,45.845,62865.0
2024-10-09 11:00:00,47.01,47.31,46.99,47.24,36688.0,45.8352,46.1277,45.8157,46.0595,36688.0
2024-10-09 11:30:00,47.24,47.31,47.15,47.25,16273.0,46.0595,46.1277,45.9717,46.0692,16273.0
2024-10-09 12:00:00,47.24,47.28,47.16,47.16,11705.0,46.0595,46.0985,45.9815,45.9815,11705.0
2024-10-09 12:30:00,47.14,47.19,47.06,47.11,16666.0,45.962,46.0107,45.884,45.9327,16666.0
2024-10-09 13:00:00,47.12,47.15,47.04,47.06,16667.0,45.9425,45.9717,45.8645,45.884,16667.0
2024-10-09 13:30:00,47.07,47.23,47.07,47.23,20228.0,45.8937,46.0497,45.8937,46.0497,20228.0
2024-10-09 14:00:00,47.2,47.26,47.08,47.21,21235.0,46.0205,46.079,45.9035,46.0302,21235.0
2024-10-09 14:30:00,47.24,47.27,47.12,47.12,31838.0,46.0595,46.0887,45.9425,45.9425,31838.0
2024-10-09 15:00:00,47.13,47.28,47.12,47.27,24331.0,45.9522,46.0985,45.9425,46.0887,24331.0
2024-10-09 15:30:00,47.27,47.56,47.23,47.51,93053.0,46.0887,46.3715,46.0497,46.3227,93053.0
2024-10-10 09:30:00,47.62,48.38,47.52,48.34,138131.0,46.43,47.171,46.3325,47.132,138131.0
2024-10-10 10:00:00,48.35,48.57,48.07,48.29,106160.0,47.1417,47.3563,46.8687,47.0832,106160.0
2024-10-10 10:30:00,48.25,48.3,48.09,48.26,66652.0,47.0442,47.093,46.8882,47.054,66652.0
2024-10-10 11:00:00,48.25,48.39,48.12,48.26,38318.0,47.0442,47.1807,46.9175,47.054,38318.0
2024-10-10 11:30:00,48.25,48.43,48.12,48.42,28818.0,47.0442,47.2197,46.9175,47.21,28818.0
2024-10-10 12:00:00,48.45,48.68,48.45,48.68,33831.0,47.2392,47.4635,47.2392,47.4635,33831.0
2024-10-10 12:30:00,48.68,48.68,48.46,48.52,53544.0,47.4635,47.4635,47.249,47.3075,53544.0
2024-10-10 13:00:00,48.52,48.77,48.45,48.75,62892.0,47.3075,47.5513,47.2392,47.5318,62892.0
2024-10-10 13:30:00,48.75,48.97,48.75,48.95,61365.0,47.5318,47.7463,47.5318,47.7268,61365.0
2024-10-10 14:00:00,48.95,49.13,48.9,49.06,66613.0,47.7268,47.9023,47.678,47.834,66613.0
2024-10-10 14:30:00,49.06,49.12,49.01,49.01,39920.0,47.834,47.8925,47.7853,47.7853,39920.0
2024-10-10 15:00:00,49.04,49.24,49.03,49.15,66407.0,47.8145,48.0095,47.8048,47.9218,66407.0
2024-10-10 15:30:00,49.16,49.37,49.12,49.24,207360.0,47.9315,48.1363,47.8925,48.0095,207360.0
2024-10-11 09:30:00,49.55,50.13,49.51,49.74,134539.0,48.3118,48.8773,48.2728,48.497,134539.0
2024-10-11 10:00:00,49.76,50.03,49.71,49.8,47809.0,48.5165,48.7798,48.4678,48.5555,47809.0
2024-10-11 10:30:00,49.79,49.82,49.62,49.71,40659.0,48.5458,48.575,48.38,48.4678,40659.0
2024-10-11 11:00:00,49.72,49.91,49.72,49.89,35256.0,48.4775,48.6628,48.4775,48.6433,35256.0
2024-10-11 11:30:00,49.88,49.89,49.7,49.78,34497.0,48.6335,48.6433,48.458,48.536,34497.0
2024-10-11 12:00:00,49.78,49.85,49.75,49.84,20819.0,48.536,48.6043,48.5068,48.5945,20819.0
2024-10-11 12:30:00,49.83,49.84,49.65,49.75,23143.0,48.5848,48.5945,48.4093,48.5068,23143.0
2024-10-11 13:00:00,49.76,49.77,49.65,49.77,11919.0,48.5165,48.5263,48.4093,48.5263,11919.0
2024-10-11 13:30:00,49.77,49.84,49.69,49.84,22354.0,48.5263,48.5945,48.4483,48.5945,22354.0
2024-10-11 14:00:00,49.83,49.83,49.64,49.64,15847.0,48.5848,48.5848,48.3995,48.3995,15847.0
2024-10-11 14:30:00,49.64,49.75,49.58,49.7,32589.0,48.3995,48.5068,48.341,48.458,32589.0
2024-10-11 15:00:00,49.7,49.71,49.53,49.63,92905.0,48.458,48.4678,48.2923,48.3898,92905.0
2024-10-11 15:30:00,49.63,49.63,49.47,49.52,260190.0,48.3898,48.3898,48.2338,48.2825,260190.0
2024-10-14 09:30:00,49.48,49.88,49.13,49.63,173392.0,48.2435,48.6335,47.9023,48.3898,173392.0
2024-10-14 10:00:00,49.59,49.69,49.05,49.12,45417.0,48.3508,48.4483,47.8243,47.8925,45417.0
2024-10-14 10:30:00,49.08,49.17,49.0,49.1,47677.0,47.8535,47.9413,47.7755,47.873,47677.0
2024-10-14 11:00:00,49.1,49.25,49.1,49.13,50854.0,47.873,48.0193,47.873,47.9023,50854.0
2024-10-14 11:30:00,49.11,49.25,49.11,49.24,12839.0,47.8828,48.0193,47.8828,48.0095,12839.0
2024-10-14 12:00:00,49.24,49.26,49.14,49.16,5704.0,48.0095,48.029,47.912,47.9315,5704.0
2024-10-14 12:30:00,49.16,49.29,49.16,49.29,8157.0,47.9315,48.0583,47.9315,48.0583,8157.0
2024-10-14 13:00:00,49.28,49.34,49.26,49.3,11825.0,48.0485,48.107,48.029,48.068,11825.0
2024-10-14 13:30:00,49.3,49.35,49.3,49.34,6973.0,48.068,48.1168,48.068,48.107,6973.0
2024-10-14 14:00:00,49.32,49.4,49.31,49.38,13706.0,48.0875,48.1655,48.0778,48.146,13706.0
2024-10-14 14:30:00,49.37,49.43,49.34,49.34,11888.0,48.1363,48.1948,48.107,48.107,11888.0
2024-10-14 15:00:00,49.32,49.5,49.26,49.42,20411.0,48.0875,48.263,48.029,48.185,20411.0
2024-10-14 15:30:00,49.41,49.62,49.4,49.59,48423.0,48.1753,48.38,48.1655,48.3508,48423.0
2024-10-15 09:30:00,49.69,49.76,49.33,49.37,124998.0,48.4483,48.5165,48.0973,48.1363,124998.0
2024-10-15 10:00:00,49.4,50.2,49.33,49.91,63544.0,48.1655,48.9455,48.0973,48.6628,63544.0
2024-10-15 10:30:00,49.9,50.11,49.64,49.92,66809.0,48.653,48.8578,48.3995,48.6725,66809.0
2024-10-15 11:00:00,49.92,50.01,49.8,49.97,58666.0,48.6725,48.7603,48.5555,48.7213,58666.0
2024-10-15 11:30:00,50.02,50.11,49.87,49.91,12391.0,48.77,48.8578,48.6238,48.6628,12391.0
2024-10-15 12:00:00,49.93,50.07,49.84,50.02,171644.0,48.6823,48.8188,48.5945,48.77,171644.0
2024-10-15 12:30:00,50.02,50.14,50.0,50.09,69669.0,48.77,48.887,48.7505,48.8383,69669.0
2024-10-15 13:00:00,50.09,50.1,49.92,50.05,40492.0,48.8383,48.848,48.6725,48.7993,40492.0
2024-10-15 13:30:00,50.03,50.08,49.96,50.0,24835.0,48.7798,48.8285,48.7115,48.7505,24835.0
2024-10-15 14:00:00,50.01,50.12,49.98,50.04,7757.0,48.7603,48.8675,48.731,48.7895,7757.0
2024-10-15 14:30:00,50.07,50.19,50.07,50.08,12161.0,48.8188,48.9358,48.8188,48.8285,12161.0
2024-10-15 15:00:00,50.07,50.11,49.99,50.09,10645.0,48.8188,48.8578,48.7408,48.8383,10645.0
2024-10-15 15:30:00,50.09,50.34,49.94,50.28,171472.0,48.8383,49.082,48.692,49.0235,171472.0
2024-10-16 09:30:00,51.01,51.73,50.96,51.18,215288.0,49.7353,50.4373,49.6865,49.901,215288.0
2024-10-16 10:00:00,51.21,51.53,51.09,51.28,48259.0,49.9303,50.2423,49.8133,49.9985,48259.0
2024-10-16 10:30:00,51.3,51.42,50.99,51.07,28240.0,50.018,50.135,49.7158,49.7938,28240.0
2024-10-16 11:00:00,51.06,51.1,50.72,51.1,66321.0,49.784,49.823,49.4525,49.823,66321.0
2024-10-16 11:30:00,51.06,51.12,50.78,50.87,55367.0,49.784,49.8425,49.511,49.5988,55367.0
2024-10-16 12:00:00,50.83,50.99,50.78,50.9,39346.0,49.5598,49.7158,49.511,49.628,39346.0
2024-10-16 12:30:00,50.88,51.03,50.84,51.03,26307.0,49.6085,49.7548,49.5695,49.7548,26307.0
2024-10-16 13:00:00,51.04,51.13,51.0,51.09,39362.0,49.7645,49.8523,49.7255,49.8133,39362.0
2024-10-16 13:30:00,51.08,51.28,51.08,51.26,38803.0,49.8035,49.9985,49.8035,49.979,38803.0
2024-10-16 14:00:00,51.22,51.3,51.19,51.2,34970.0,49.94,50.018,49.9108,49.9205,34970.0
2024-10-16 14:30:00,51.2,51.21,51.05,51.05,31013.0,49.9205,49.9303,49.7743,49.7743,31013.0
2024-10-16 15:00:00,51.01,51.07,50.93,50.96,29391.0,49.7353,49.7938,49.6573,49.6865,29391.0
2024-10-16 15:30:00,50.95,50.98,50.69,50.77,172939.0,49.6768,49.706,49.4233,49.5013,172939.0
2024-10-17 09:30:00,51.39,51.51,50.96,51.34,79003.0,50.1058,50.2228,49.6865,50.057,79003.0
2024-10-17 10:00:00,51.36,51.52,51.15,51.39,41738.0,50.0765,50.2325,49.8718,50.1058,41738.0
2024-10-17 10:30:00,51.45,51.92,51.43,51.87,66023.0,50.1643,50.6225,50.1448,50.5738,66023.0
2024-10-17 11:00:00,51.9,51.9,51.56,51.85,42654.0,50.603,50.603,50.2715,50.5543,42654.0
2024-10-17 11:30:00,51.82,51.95,51.8,51.91,27839.0,50.525,50.6518,50.5055,50.6128,27839.0
2024-10-17 12:00:00,51.9,51.9,51.7,51.71,30410.0,50.603,50.603,50.408,50.4178,30410.0
2024-10-17 12:30:00,51.7,51.8,51.56,51.77,35606.0,50.408,50.5055,50.2715,50.4763,35606.0
2024-10-17 13:00:00,51.77,51.8,51.72,51.74,26649.0,50.4763,50.5055,50.4275,50.447,26649.0
2024-10-17 13:30:00,51.76,51.82,51.71,51.81,23225.0,50.4665,50.525,50.4178,50.5153,23225.0
2024-10-17 14:00:00,51.81,51.81,51.71,51.71,18815.0,50.5153,50.5153,50.4178,50.4178,18815.0
2024-10-17 14:30:00,51.69,51.69,51.46,51.5,27531.0,50.3983,50.3983,50.174,50.213,27531.0
2024-10-17 15:00:00,51.48,51.6,51.41,51.52,18826.0,50.1935,50.3105,50.1253,50.2325,18826.0
2024-10-17 15:30:00,51.52,51.52,51.35,51.36,90029.0,50.2325,50.2325,50.0668,50.0765,90029.0
2024-10-18 09:30:00,52.14,52.91,51.94,52.71,200248.0,50.837,51.5878,50.642,51.3928,200248.0
2024-10-18 10:00:00,52.73,52.8,52.55,52.67,68691.0,51.4123,51.4805,51.2368,51.3538,68691.0
2024-10-18 10:30:00,52.69,53.02,52.65,52.99,74166.0,51.3733,51.695,51.3343,51.6658,74166.0
2024-10-18 11:00:00,53.0,53.42,52.91,53.38,79950.0,51.6755,52.0851,51.5878,52.0461,79950.0
2024-10-18 11:30:00,53.39,53.49,53.27,53.44,70596.0,52.0558,52.1533,51.9388,52.1046,70596.0
2024-10-18 12:00:00,53.45,53.66,53.43,53.61,69822.0,52.1143,52.3191,52.0948,52.2703,69822.0
2024-10-18 12:30:00,53.61,53.77,53.51,53.76,49544.0,52.2703,52.4263,52.1728,52.4166,49544.0
2024-10-18 13:00:00,53.77,53.94,53.66,53.72,59299.0,52.4263,52.5921,52.3191,52.3776,59299.0
2024-10-18 13:30:00,53.72,53.88,53.66,53.84,43942.0,52.3776,52.5336,52.3191,52.4946,43942.0
2024-10-18 14:00:00,53.85,54.0,53.84,53.94,39724.0,52.5043,52.6506,52.4946,52.5921,39724.0
2024-10-18 14:30:00,53.93,54.09,53.91,54.01,52659.0,52.5823,52.7383,52.5628,52.6603,52659.0
2024-10-18 15:00:00,54.01,54.06,53.9,54.06,50844.0,52.6603,52.7091,52.5531,52.7091,50844.0
2024-10-18 15:30:00,54.06,54.08,53.83,53.92,218133.0,52.7091,52.7286,52.4848,52.5726,218133.0
2024-10-21 09:30:00,54.93,55.25,54.7,55.04,272991.0,53.5573,53.8693,53.3331,53.6646,272991.0
2024-10-21 10:00:00,55.02,55.12,54.62,54.65,104342.0,53.6451,53.7426,53.2551,53.2843,104342.0
2024-10-21 10:30:00,54.64,54.74,54.22,54.44,98000.0,53.2746,53.3721,52.8651,53.0796,98000.0
2024-10-21 11:00:00,54.37,54.44,53.99,54.15,79588.0,53.0113,53.0796,52.6408,52.7968,79588.0
2024-10-21 11:30:00,54.12,54.3,54.11,54.26,38302.0,52.7676,52.9431,52.7578,52.9041,38302.0
2024-10-21 12:00:00,54.26,54.35,54.14,54.29,35972.0,52.9041,52.9918,52.7871,52.9333,35972.0
2024-10-21 12:30:00,54.29,54.39,54.22,54.33,23646.0,52.9333,53.0308,52.8651,52.9723,23646.0
2024-10-21 13:00:00,54.33,54.49,54.27,54.39,20735.0,52.9723,53.1283,52.9138,53.0308,20735.0
2024-10-21 13:30:00,54.4,54.41,54.23,54.29,16867.0,53.0406,53.0503,52.8748,52.9333,16867.0
2024-10-21 14:00:00,54.28,54.28,54.04,54.21,25516.0,52.9236,52.9236,52.6896,52.8553,25516.0
2024-10-21 14:30:00,54.19,54.19,53.93,53.97,29094.0,52.8358,52.8358,52.5823,52.6213,29094.0
2024-10-21 15:00:00,53.98,54.05,53.91,53.98,55357.0,52.6311,52.6993,52.5628,52.6311,55357.0
2024-10-21 15:30:00,53.97,54.15,53.97,54.06,102512.0,52.6213,52.7968,52.6213,52.7091,102512.0
2024-10-22 09:30:00,54.95,55.53,54.85,55.17,206666.0,53.5768,54.1423,53.4793,53.7913,206666.0
2024-10-22 10:00:00,55.15,55.28,54.92,55.0,85312.0,53.7718,53.8986,53.5476,53.6256,85312.0
2024-10-22 10:30:00,55.04,55.31,55.01,55.26,44465.0,53.6646,53.9278,53.6353,53.8791,44465.0
2024-10-22 11:00:00,55.27,55.39,55.17,55.21,61378.0,53.8888,54.0058,53.7913,53.8303,61378.0
2024-10-22 11:30:00,55.2,55.29,55.01,55.06,78407.0,53.8206,53.9083,53.6353,53.6841,78407.0
2024-10-22 12:00:00,55.06,55.34,55.04,55.34,71820.0,53.6841,53.9571,53.6646,53.9571,71820.0
2024-10-22 12:30:00,55.33,55.57,55.3,55.48,106001.0,53.9473,54.1813,53.9181,54.0936,106001.0
2024-10-22 13:00:00,55.47,55.57,55.44,55.45,61715.0,54.0838,54.1813,54.0546,54.0643,61715.0
2024-10-22 13:30:00,55.44,55.56,55.41,55.44,67882.0,54.0546,54.1716,54.0253,54.0546,67882.0
2024-10-22 14:00:00,55.41,55.46,55.31,55.35,41543.0,54.0253,54.0741,53.9278,53.9668,41543.0
2024-10-22 14:30:00,55.35,55.36,55.17,55.17,47833.0,53.9668,53.9766,53.7913,53.7913,47833.0
2024-10-22 15:00:00,55.15,55.31,55.08,55.28,55182.0,53.7718,53.9278,53.7036,53.8986,55182.0
2024-10-22 15:30:00,55.28,55.38,55.19,55.35,202080.0,53.8986,53.9961,53.8108,53.9668,202080.0
2024-10-23 09:30:00,54.62,54.68,54.13,54.47,213626.0,53.2551,53.3136,52.7773,53.1088,213626.0
2024-10-23 10:00:00,54.5,54.58,53.99,54.17,112363.0,53.1381,53.2161,52.6408,52.8163,112363.0
2024-10-23 10:30:00,54.17,54.26,53.92,53.96,66744.0,52.8163,52.9041,52.5726,52.6116,66744.0
2024-10-23 11:00:00,54.0,54.06,53.65,53.74,101140.0,52.6506,52.7091,52.3093,52.3971,101140.0
2024-10-23 11:30:00,53.74,54.08,53.71,54.07,134830.0,52.3971,52.7286,52.3678,52.7188,134830.0
2024-10-23 12:00:00,54.04,54.05,53.84,53.84,143047.0,52.6896,52.6993,52.4946,52.4946,143047.0
2024-10-23 12:30:00,53.84,54.06,53.84,53.91,78350.0,52.4946,52.7091,52.4946,52.5628,78350.0
2024-10-23 13:00:00,53.91,53.93,53.66,53.77,196792.0,52.5628,52.5823,52.3191,52.4263,196792.0
2024-10-23 13:30:00,53.78,53.8,53.67,53.68,39747.0,52.4361,52.4556,52.3288,52.3386,39747.0
2024-10-23 14:00:00,53.68,53.68,53.49,53.52,53891.0,52.3386,52.3386,52.1533,52.1826,53891.0
2024-10-23 14:30:00,53.53,53.78,53.53,53.72,57708.0,52.1923,52.4361,52.1923,52.3776,57708.0
2024-10-23 15:00:00,53.72,53.8,53.68,53.75,55447.0,52.3776,52.4556,52.3386,52.4068,55447.0
2024-10-23 15:30:00,53.75,54.09,53.74,54.06,106359.0,52.4068,52.7383,52.3971,52.7091,106359.0
2024-10-24 09:30:00,54.79,54.79,53.74,53.98,178394.0,53.4208,53.4208,52.3971,52.6311,178394.0
2024-10-24 10:00:00,54.0,54.01,53.37,53.39,82261.0,52.6506,52.6603,52.0363,52.0558,82261.0
2024-10-24 10:30:00,53.37,53.52,53.21,53.45,56954.0,52.0363,52.1826,51.8803,52.1143,56954.0
2024-10-24 11:00:00,53.46,53.53,53.3,53.38,29585.0,52.1241,52.1923,51.968,52.0461,29585.0
2024-10-24 11:30:00,53.34,53.39,52.91,53.07,90341.0,52.0071,52.0558,51.5878,51.7438,90341.0
2024-10-24 12:00:00,53.07,53.11,52.74,52.86,69285.0,51.7438,51.7828,51.422,51.539,69285.0
2024-10-24 12:30:00,52.83,53.22,52.83,53.12,87917.0,51.5098,51.89,51.5098,51.7925,87917.0
2024-10-24 13:00:00,53.13,53.29,53.11,53.28,45924.0,51.8023,51.9583,51.7828,51.9485,45924.0
2024-10-24 13:30:00,53.28,53.33,53.19,53.33,52500.0,51.9485,51.9973,51.8608,51.9973,52500.0
2024-10-24 14:00:00,53.34,53.62,53.31,53.58,51175.0,52.0071,52.2801,51.9778,52.2411,51175.0
2024-10-24 14:30:00,53.55,53.65,53.47,53.55,31091.0,52.2118,52.3093,52.1338,52.2118,31091.0
2024-10-24 15:00:00,53.53,53.6,53.41,53.49,46839.0,52.1923,52.2606,52.0753,52.1533,46839.0
2024-10-24 15:30:00,53.48,53.8,53.48,53.79,159244.0,52.1436,52.4556,52.1436,52.4458,159244.0
2024-10-25 09:30:00,53.65,53.7,53.05,53.33,149095.0,52.3093,52.3581,51.7243,51.9973,149095.0
2024-10-25 10:00:00,53.34,53.76,53.34,53.63,95655.0,52.0071,52.4166,52.0071,52.2898,95655.0
2024-10-25 10:30:00,53.65,53.88,53.49,53.75,38791.0,52.3093,52.5336,52.1533,52.4068,38791.0
2024-10-25 11:00:00,53.74,53.95,53.67,53.8,29574.0,52.3971,52.6018,52.3288,52.4556,29574.0
2024-10-25 11:30:00,53.82,53.83,53.27,53.28,55560.0,52.4751,52.4848,51.9388,51.9485,55560.0
2024-10-25 12:00:00,53.26,53.42,53.22,53.37,61693.0,51.929,52.0851,51.89,52.0363,61693.0
2024-10-25 12:30:00,53.37,53.4,53.08,53.22,94015.0,52.0363,52.0656,51.7535,51.89,94015.0
2024-10-25 13:00:00,53.23,53.27,53.04,53.07,72040.0,51.8998,51.9388,51.7145,51.7438,72040.0
2024-10-25 13:30:00,53.05,53.14,53.02,53.04,36425.0,51.7243,51.812,51.695,51.7145,36425.0
2024-10-25 14:00:00,53.04,53.04,52.68,53.0,69530.0,51.7145,51.7145,51.3635,51.6755,69530.0
2024-10-25 14:30:00,52.97,53.07,52.88,52.94,71807.0,51.6463,51.7438,51.5585,51.617,71807.0
2024-10-25 15:00:00,52.91,52.92,52.79,52.89,56335.0,51.5878,51.5975,51.4708,51.5683,56335.0
2024-10-25 15:30:00,52.88,53.08,52.83,52.9,140095.0,51.5585,51.7535,51.5098,51.578,140095.0
2024-10-28 09:30:00,52.81,52.99,52.54,52.87,97660.0,51.4903,51.6658,51.227,51.5488,97660.0
2024-10-28 10:00:00,52.87,52.91,52.66,52.72,28210.0,51.5488,51.5878,51.344,51.4025,28210.0
2024-10-28 10:30:00,52.71,53.15,52.69,52.96,31070.0,51.3928,51.8218,51.3733,51.6365,31070.0
2024-10-28 11:00:00,52.98,53.08,52.87,53.02,34294.0,51.656,51.7535,51.5488,51.695,34294.0
2024-10-28 11:30:00,53.02,53.02,52.82,52.82,26371.0,51.695,51.695,51.5,51.5,26371.0
2024-10-28 12:00:00,52.81,53.01,52.78,53.0,24701.0,51.4903,51.6853,51.461,51.6755,24701.0
2024-10-28 12:30:00,53.02,53.06,52.86,52.89,13998.0,51.695,51.734,51.539,51.5683,13998.0
2024-10-28 13:00:00,52.89,52.95,52.78,52.89,25596.0,51.5683,51.6268,51.461,51.5683,25596.0
2024-10-28 13:30:00,52.9,52.92,52.73,52.75,12202.0,51.578,51.5975,51.4123,51.4318,12202.0
2024-10-28 14:00:00,52.74,52.76,52.64,52.67,33162.0,51.422,51.4415,51.3245,51.3538,33162.0
2024-10-28 14:30:00,52.68,52.86,52.68,52.78,18554.0,51.3635,51.539,51.3635,51.461,18554.0
2024-10-28 15:00:00,52.76,52.89,52.7,52.86,18118.0,51.4415,51.5683,51.383,51.539,18118.0
2024-10-28 15:30:00,52.84,52.84,52.62,52.63,72954.0,51.5195,51.5195,51.305,51.3148,72954.0
2024-10-29 09:30:00,53.14,53.45,52.91,53.31,146199.0,51.812,52.1143,51.5878,51.9778,146199.0
2024-10-29 10:00:00,53.33,53.82,53.33,53.64,98511.0,51.9973,52.4751,51.9973,52.2996,98511.0
2024-10-29 10:30:00,53.65,53.74,53.28,53.44,41795.0,52.3093,52.3971,51.9485,52.1046,41795.0
2024-10-29 11:00:00,53.47,53.55,53.03,53.05,56826.0,52.1338,52.2118,51.7048,51.7243,56826.0
2024-10-29 11:30:00,53.04,53.29,52.99,53.25,36399.0,51.7145,51.9583,51.6658,51.9193,36399.0
2024-10-29 12:00:00,53.25,53.34,53.23,53.24,29299.0,51.9193,52.0071,51.8998,51.9095,29299.0
2024-10-29 12:30:00,53.23,53.34,53.15,53.34,28127.0,51.8998,52.0071,51.8218,52.0071,28127.0
2024-10-29 13:00:00,53.36,53.61,53.36,53.44,38353.0,52.0266,52.2703,52.0266,52.1046,38353.0
2024-10-29 13:30:00,53.45,53.53,53.36,53.52,28602.0,52.1143,52.1923,52.0266,52.1826,28602.0
2024-10-29 14:00:00,53.52,53.7,53.46,53.7,26474.0,52.1826,52.3581,52.1241,52.3581,26474.0
2024-10-29 14:30:00,53.73,53.8,53.68,53.78,38610.0,52.3873,52.4556,52.3386,52.4361,38610.0
2024-10-29 15:00:00,53.79,53.86,53.76,53.79,60615.0,52.4458,52.5141,52.4166,52.4458,60615.0
2024-10-29 15:30:00,53.79,53.84,53.69,53.75,130040.0,52.4458,52.4946,52.3483,52.4068,130040.0
2024-10-30 09:30:00,53.66,53.68,52.23,52.55,237582.0,52.3191,52.3386,50.9248,51.2368,237582.0
2024-10-30 10:00:00,52.52,52.87,52.44,52.71,84341.0,51.2075,51.5488,51.1295,51.3928,84341.0
2024-10-30 10:30:00,52.71,52.82,52.5,52.58,56789.0,51.3928,51.5,51.188,51.266,56789.0
2024-10-30 11:00:00,52.59,52.76,52.37,52.76,64411.0,51.2758,51.4415,51.0613,51.4415,64411.0
2024-10-30 11:30:00,52.77,52.89,52.76,52.83,40837.0,51.4513,51.5683,51.4415,51.5098,40837.0
2024-10-30 12:00:00,52.84,52.97,52.69,52.7,23739.0,51.5195,51.6463,51.3733,51.383,23739.0
2024-10-30 12:30:00,52.68,52.74,52.55,52.74,33554.0,51.3635,51.422,51.2368,51.422,33554.0
2024-10-30 13:00:00,52.71,52.86,52.69,52.82,24330.0,51.3928,51.539,51.3733,51.5,24330.0
2024-10-30 13:30:00,52.81,52.93,52.74,52.92,33476.0,51.4903,51.6073,51.422,51.5975,33476.0
2024-10-30 14:00:00,52.93,53.1,52.93,53.02,25000.0,51.6073,51.773,51.6073,51.695,25000.0
2024-10-30 14:30:00,53.02,53.09,52.96,53.03,18002.0,51.695,51.7633,51.6365,51.7048,18002.0
2024-10-30 15:00:00,53.02,53.13,52.96,53.04,30770.0,51.695,51.8023,51.6365,51.7145,30770.0
2024-10-30 15:30:00,53.04,53.04,52.88,53.01,74116.0,51.7145,51.7145,51.5585,51.6853,74116.0
2024-10-31 09:30:00,52.24,52.27,51.38,51.41,209032.0,50.9345,50.9638,50.096,50.1253,209032.0
2024-10-31 10:00:00,51.38,51.69,51.19,51.33,116246.0,50.096,50.3983,49.9108,50.0473,116246.0
2024-10-31 10:30:00,51.34,51.38,50.78,50.82,82918.0,50.057,50.096,49.511,49.55,82918.0
2024-10-31 11:00:00,50.79,51.04,50.74,50.99,138853.0,49.5208,49.7645,49.472,49.7158,138853.0
2024-10-31 11:30:00,50.98,51.02,50.8,51.02,123856.0,49.706,49.745,49.5305,49.745,123856.0
2024-10-31 12:00:00,51.03,51.24,50.97,51.24,99696.0,49.7548,49.9595,49.6963,49.9595,99696.0
2024-10-31 12:30:00,51.24,51.33,51.14,51.3,103447.0,49.9595,50.0473,49.862,50.018,103447.0
2024-10-31 13:00:00,51.32,51.4,51.26,51.31,74567.0,50.0375,50.1155,49.979,50.0278,74567.0
2024-10-31 13:30:00,51.31,51.4,51.24,51.35,68071.0,50.0278,50.1155,49.9595,50.0668,68071.0
2024-10-31 14:00:00,51.34,51.38,51.29,51.31,66704.0,50.057,50.096,50.0083,50.0278,66704.0
2024-10-31 14:30:00,51.31,51.69,51.29,51.67,119865.0,50.0278,50.3983,50.0083,50.3788,119865.0
2024-10-31 15:00:00,51.67,51.77,51.64,51.68,93872.0,50.3788,50.4763,50.3495,50.3885,93872.0
2024-10-31 15:30:00,51.69,51.69,51.49,51.56,134880.0,50.3983,50.3983,50.2033,50.2715,134880.0
2024-11-01 09:30:00,51.84,52.18,51.75,51.77,161405.0,50.5445,50.876,50.4568,50.4763,161405.0
2024-11-01 10:00:00,51.8,51.96,51.62,51.79,67756.0,50.5055,50.6615,50.33,50.4958,67756.0
2024-11-01 10:30:00,51.79,51.85,51.43,51.8,88778.0,50.4958,50.5543,50.1448,50.5055,88778.0
2024-11-01 11:00:00,51.82,51.82,51.61,51.8,23169.0,50.525,50.525,50.3203,50.5055,23169.0
2024-11-01 11:30:00,51.79,51.79,51.47,51.57,17384.0,50.4958,50.4958,50.1838,50.2813,17384.0
2024-11-01 12:00:00,51.59,51.68,51.54,51.6,24558.0,50.3008,50.3885,50.252,50.3105,24558.0
2024-11-01 12:30:00,51.61,51.63,51.38,51.49,25094.0,50.3203,50.3398,50.096,50.2033,25094.0
2024-11-01 13:00:00,51.52,51.52,51.33,51.42,12884.0,50.2325,50.2325,50.0473,50.135,12884.0
2024-11-01 13:30:00,51.42,51.42,51.0,51.13,41562.0,50.135,50.135,49.7255,49.8523,41562.0
2024-11-01 14:00:00,51.13,51.16,50.99,51.13,12931.0,49.8523,49.8815,49.7158,49.8523,12931.0
2024-11-01 14:30:00,51.12,51.16,51.05,51.06,35447.0,49.8425,49.8815,49.7743,49.784,35447.0
2024-11-01 15:00:00,51.05,51.17,50.98,51.01,39362.0,49.7743,49.8913,49.706,49.7353,39362.0
2024-11-01 15:30:00,51.01,51.02,50.8,50.83,190317.0,49.7353,49.745,49.5305,49.5598,190317.0
2024-11-04 09:30:00,51.39,51.5,50.69,51.36,148357.0,50.1058,50.213,49.4233,50.0765,148357.0
2024-11-04 10:00:00,51.37,51.56,51.16,51.32,98434.0,50.0863,50.2715,49.8815,50.0375,98434.0
2024-11-04 10:30:00,51.31,51.4,51.16,51.17,42498.0,50.0278,50.1155,49.8815,49.8913,42498.0
2024-11-04 11:00:00,51.2,51.2,50.97,50.97,41184.0,49.9205,49.9205,49.6963,49.6963,41184.0
2024-11-04 11:30:00,50.94,50.96,50.6,50.67,15836.0,49.667,49.6865,49.3355,49.4038,15836.0
2024-11-04 12:00:00,50.7,50.91,50.61,50.9,28488.0,49.433,49.6378,49.3453,49.628,28488.0
2024-11-04 12:30:00,50.89,50.99,50.88,50.96,11574.0,49.6183,49.7158,49.6085,49.6865,11574.0
2024-11-04 13:00:00,50.96,50.96,50.76,50.77,10202.0,49.6865,49.6865,49.4915,49.5013,10202.0
2024-11-04 13:30:00,50.78,50.93,50.78,50.83,10609.0,49.511,49.6573,49.511,49.5598,10609.0
2024-11-04 14:00:00,50.86,50.89,50.72,50.75,23637.0,49.589,49.6183,49.4525,49.4818,23637.0
2024-11-04 14:30:00,50.73,50.77,50.59,50.59,30659.0,49.4623,49.5013,49.3258,49.3258,30659.0
2024-11-04 15:00:00,50.58,50.67,50.52,50.65,46972.0,49.316,49.4038,49.2575,49.3843,46972.0
2024-11-04 15:30:00,50.64,50.74,50.52,50.7,151376.0,49.3745,49.472,49.2575,49.433,151376.0
2024-11-05 09:30:00,51.17,51.6,51.04,51.41,165521.0,49.8913,50.3105,49.7645,50.1253,165521.0
2024-11-05 10:00:00,51.4,51.41,50.67,50.68,129907.0,50.1155,50.1253,49.4038,49.4135,129907.0
2024-11-05 10:30:00,50.7,50.9,50.63,50.8,103983.0,49.433,49.628,49.3648,49.5305,103983.0
2024-11-05 11:00:00,50.8,50.88,50.65,50.66,92550.0,49.5305,49.6085,49.3843,49.394,92550.0
2024-11-05 11:30:00,50.67,50.81,50.48,50.68,90138.0,49.4038,49.5403,49.2185,49.4135,90138.0
2024-11-05 12:00:00,50.68,50.89,50.63,50.77,57506.0,49.4135,49.6183,49.3648,49.5013,57506.0
2024-11-05 12:30:00,50.77,50.82,50.73,50.76,54845.0,49.5013,49.55,49.4623,49.4915,54845.0
2024-11-05 13:00:00,50.76,50.84,50.67,50.71,56633.0,49.4915,49.5695,49.4038,49.4428,56633.0
2024-11-05 13:30:00,50.7,50.7,50.58,50.63,51669.0,49.433,49.433,49.316,49.3648,51669.0
2024-11-05 14:00:00,50.63,50.7,50.6,50.62,48117.0,49.3648,49.433,49.3355,49.355,48117.0
2024-11-05 14:30:00,50.61,50.71,50.58,50.62,48770.0,49.3453,49.4428,49.316,49.355,48770.0
2024-11-05 15:00:00,50.61,50.7,50.56,50.63,52056.0,49.3453,49.433,49.2965,49.3648,52056.0
2024-11-05 15:30:00,50.63,50.76,50.52,50.75,189326.0,49.3648,49.4915,49.2575,49.4818,189326.0
2024-11-06 09:30:00,47.82,49.0,47.66,48.81,674691.0,46.625,47.7755,46.469,47.5903,674691.0
2024-11-06 10:00:00,48.82,49.39,48.74,49.38,146409.0,47.6,48.1558,47.522,48.146,146409.0
2024-11-06 10:30:00,49.37,49.59,49.08,49.35,117463.0,48.1363,48.3508,47.8535,48.1168,117463.0
2024-11-06 11:00:00,49.35,49.45,48.89,49.09,96666.0,48.1168,48.2143,47.6683,47.8633,96666.0
2024-11-06 11:30:00,49.1,49.24,49.04,49.08,101482.0,47.873,48.0095,47.8145,47.8535,101482.0
2024-11-06 12:00:00,49.08,49.3,48.94,49.22,46875.0,47.8535,48.068,47.717,47.99,46875.0
2024-11-06 12:30:00,49.18,49.23,49.06,49.09,56163.0,47.951,47.9998,47.834,47.8633,56163.0
2024-11-06 13:00:00,49.1,49.48,49.1,49.35,69510.0,47.873,48.2435,47.873,48.1168,69510.0
2024-11-06 13:30:00,49.36,49.38,49.18,49.22,61205.0,48.1265,48.146,47.951,47.99,61205.0
2024-11-06 14:00:00,49.24,49.37,49.22,49.26,61961.0,48.0095,48.1363,47.99,48.029,61961.0
2024-11-06 14:30:00,49.25,49.35,49.17,49.18,68027.0,48.0193,48.1168,47.9413,47.951,68027.0
2024-11-06 15:00:00,49.18,49.23,48.97,49.02,92770.0,47.951,47.9998,47.7463,47.795,92770.0
2024-11-06 15:30:00,49.02,49.1,48.92,49.01,165909.0,47.795,47.873,47.6975,47.7853,165909.0
2024-11-07 09:30:00,49.58,49.62,48.98,49.3,201156.0,48.341,48.38,47.756,48.068,201156.0
2024-11-07 10:00:00,49.29,49.83,49.17,49.77,73220.0,48.0583,48.5848,47.9413,48.5263,73220.0
2024-11-07 10:30:00,49.83,49.83,49.55,49.75,40881.0,48.5848,48.5848,48.3118,48.5068,40881.0
2024-11-07 11:00:00,49.75,49.83,49.31,49.39,46157.0,48.5068,48.5848,48.0778,48.1558,46157.0
2024-11-07 11:30:00,49.39,49.67,49.35,49.51,33050.0,48.1558,48.4288,48.1168,48.2728,33050.0
2024-11-07 12:00:00,49.51,49.71,49.4,49.69,29396.0,48.2728,48.4678,48.1655,48.4483,29396.0
2024-11-07 12:30:00,49.71,49.89,49.68,49.87,22527.0,48.4678,48.6433,48.4385,48.6238,22527.0
2024-11-07 13:00:00,49.88,49.88,49.65,49.66,20541.0,48.6335,48.6335,48.4093,48.419,20541.0
2024-11-07 13:30:00,49.67,49.75,49.58,49.66,44709.0,48.4288,48.5068,48.341,48.419,44709.0
2024-11-07 14:00:00,49.64,49.81,49.44,49.69,60127.0,48.3995,48.5653,48.2045,48.4483,60127.0
2024-11-07 14:30:00,49.7,49.91,49.53,49.87,79997.0,48.458,48.6628,48.2923,48.6238,79997.0
2024-11-07 15:00:00,49.86,50.56,49.82,50.37,145185.0,48.614,49.2965,48.575,49.1113,145185.0
2024-11-07 15:30:00,50.36,50.44,50.2,50.34,335920.0,49.1015,49.1795,48.9455,49.082,335920.0
2024-11-08 09:30:00,49.93,50.06,49.34,49.41,315073.0,48.6823,48.809,48.107,48.1753,315073.0
2024-11-08 10:00:00,49.38,49.42,48.99,49.25,188499.0,48.146,48.185,47.7658,48.0193,188499.0
2024-11-08 10:30:00,49.23,49.69,49.19,49.27,110610.0,47.9998,48.4483,47.9608,48.0388,110610.0
2024-11-08 11:00:00,49.27,49.29,49.01,49.21,124624.0,48.0388,48.0583,47.7853,47.9803,124624.0
2024-11-08 11:30:00,49.23,49.28,48.89,48.9,99533.0,47.9998,48.0485,47.6683,47.678,99533.0
2024-11-08 12:00:00,48.91,49.21,48.91,49.05,66659.0,47.6878,47.9803,47.6878,47.8243,66659.0
2024-11-08 12:30:00,49.05,49.15,49.01,49.12,44611.0,47.8243,47.9218,47.7853,47.8925,44611.0
2024-11-08 13:00:00,49.13,49.16,48.97,48.99,38890.0,47.9023,47.9315,47.7463,47.7658,38890.0
2024-11-08 13:30:00,49.0,49.07,48.92,49.02,38815.0,47.7755,47.8438,47.6975,47.795,38815.0
2024-11-08 14:00:00,49.01,49.12,48.86,49.08,53187.0,47.7853,47.8925,47.639,47.8535,53187.0
2024-11-08 14:30:00,49.09,49.22,49.02,49.15,40894.0,47.8633,47.99,47.795,47.9218,40894.0
2024-11-08 15:00:00,49.14,49.31,49.14,49.3,58454.0,47.912,48.0778,47.912,48.068,58454.0
2024-11-08 15:30:00,49.31,49.54,49.24,49.47,207214.0,48.0778,48.302,48.0095,48.2338,207214.0
2024-11-11 09:30:00,47.66,48.11,47.06,47.11,319691.0,46.469,46.9077,45.884,45.9327,319691.0
2024-11-11 10:00:00,47.12,47.26,46.8,46.91,167834.0,45.9425,46.079,45.6305,45.7377,167834.0
2024-11-11 10:30:00,46.9,46.9,46.45,46.49,107305.0,45.728,45.728,45.2892,45.3282,107305.0
2024-11-11 11:00:00,46.49,46.51,46.28,46.47,203036.0,45.3282,45.3477,45.1235,45.3087,203036.0
2024-11-11 11:30:00,46.47,46.49,46.32,46.39,179181.0,45.3087,45.3282,45.1625,45.2307,179181.0
2024-11-11 12:00:00,46.4,46.46,46.16,46.17,133997.0,45.2405,45.299,45.0065,45.0162,133997.0
2024-11-11 12:30:00,46.17,46.28,46.1,46.1,119956.0,45.0162,45.1235,44.948,44.948,119956.0
2024-11-11 13:00:00,46.1,46.12,45.91,45.99,152555.0,44.948,44.9675,44.7627,44.8407,152555.0
2024-11-11 13:30:00,46.0,46.34,45.98,46.33,183452.0,44.8505,45.182,44.831,45.1722,183452.0
2024-11-11 14:00:00,46.34,46.53,46.32,46.45,116702.0,45.182,45.3672,45.1625,45.2892,116702.0
2024-11-11 14:30:00,46.45,46.8,46.44,46.8,129736.0,45.2892,45.6305,45.2795,45.6305,129736.0
2024-11-11 15:00:00,46.8,46.95,46.8,46.84,158067.0,45.6305,45.7767,45.6305,45.6695,158067.0
2024-11-11 15:30:00,46.83,47.09,46.73,46.89,422499.0,45.6597,45.9132,45.5622,45.7182,422499.0
2024-11-12 09:30:00,46.61,46.68,46.24,46.36,201578.0,45.4452,45.5135,45.0845,45.2015,201578.0
2024-11-12 10:00:00,46.36,46.43,46.16,46.18,127246.0,45.2015,45.2697,45.0065,45.026,127246.0
2024-11-12 10:30:00,46.19,46.22,45.87,45.92,128935.0,45.0357,45.065,44.7237,44.7725,128935.0
2024-11-12 11:00:00,45.93,46.04,45.83,45.91,109351.0,44.7822,44.8895,44.6847,44.7627,109351.0
2024-11-12 11:30:00,45.91,45.98,45.71,45.75,113712.0,44.7627,44.831,44.5677,44.6067,113712.0
2024-11-12 12:00:00,45.77,45.77,45.53,45.57,119860.0,44.6262,44.6262,44.3922,44.4312,119860.0
2024-11-12 12:30:00,45.56,45.65,45.49,45.5,140085.0,44.4215,44.5092,44.3532,44.363,140085.0
2024-11-12 13:00:00,45.49,45.73,45.41,45.68,131695.0,44.3532,44.5872,44.2752,44.5385,131695.0
2024-11-12 13:30:00,45.69,45.74,45.55,45.71,114570.0,44.5482,44.597,44.4117,44.5677,114570.0
2024-11-12 14:00:00,45.72,45.87,45.72,45.81,121346.0,44.5775,44.7237,44.5775,44.6652,121346.0
2024-11-12 14:30:00,45.79,45.93,45.75,45.82,113282.0,44.6457,44.7822,44.6067,44.675,113282.0
2024-11-12 15:00:00,45.84,45.84,45.76,45.83,143887.0,44.6945,44.6945,44.6165,44.6847,143887.0
2024-11-12 15:30:00,45.83,46.05,45.82,46.03,370714.0,44.6847,44.8992,44.675,44.8797,370714.0
2024-11-13 09:30:00,46.67,46.81,45.92,46.0,195718.0,45.5037,45.6402,44.7725,44.8505,195718.0
2024-11-13 10:00:00,45.99,46.03,45.66,45.85,44937.0,44.8407,44.8797,44.519,44.7042,44937.0
2024-11-13 10:30:00,45.88,45.94,45.74,45.94,51539.0,44.7335,44.792,44.597,44.792,51539.0
2024-11-13 11:00:00,45.95,45.97,45.65,45.67,48944.0,44.8017,44.8212,44.5092,44.5287,48944.0
2024-11-13 11:30:00,45.65,45.7,45.39,45.39,46867.0,44.5092,44.558,44.2557,44.2557,46867.0
2024-11-13 12:00:00,45.4,45.47,45.29,45.3,33066.0,44.2655,44.3337,44.1582,44.168,33066.0
2024-11-13 12:30:00,45.3,45.51,45.3,45.45,33098.0,44.168,44.3727,44.168,44.3142,33098.0
2024-11-13 13:00:00,45.46,45.48,45.31,45.34,21400.0,44.324,44.3435,44.1777,44.207,21400.0
2024-11-13 13:30:00,45.32,45.44,45.3,45.34,22250.0,44.1875,44.3045,44.168,44.207,22250.0
2024-11-13 14:00:00,45.34,45.46,45.19,45.43,49811.0,44.207,44.324,44.0607,44.2947,49811.0
2024-11-13 14:30:00,45.43,45.45,45.27,45.28,35363.0,44.2947,44.3142,44.1387,44.1485,35363.0
2024-11-13 15:00:00,45.27,45.34,45.16,45.26,44144.0,44.1387,44.207,44.0315,44.129,44144.0
2024-11-13 15:30:00,45.25,45.3,45.1,45.15,146262.0,44.1192,44.168,43.973,44.0217,146262.0
2024-11-14 09:30:00,44.9,45.28,44.76,45.0,205311.0,43.778,44.1485,43.6415,43.8755,205311.0
2024-11-14 10:00:00,44.98,45.53,44.93,45.42,181034.0,43.856,44.3922,43.8072,44.285,181034.0
2024-11-14 10:30:00,45.45,45.49,45.22,45.32,48168.0,44.3142,44.3532,44.09,44.1875,48168.0
2024-11-14 11:00:00,45.36,45.6,45.33,45.53,63746.0,44.2265,44.4605,44.1972,44.3922,63746.0
2024-11-14 11:30:00,45.53,45.71,45.41,45.51,54159.0,44.3922,44.5677,44.2752,44.3727,54159.0
2024-11-14 12:00:00,45.54,45.57,45.34,45.35,55632.0,44.402,44.4312,44.207,44.2167,55632.0
2024-11-14 12:30:00,45.35,45.47,45.28,45.44,64563.0,44.2167,44.3337,44.1485,44.3045,64563.0
2024-11-14 13:00:00,45.4,45.51,45.34,45.34,30932.0,44.2655,44.3727,44.207,44.207,30932.0
2024-11-14 13:30:00,45.32,45.5,45.31,45.37,31864.0,44.1875,44.363,44.1777,44.2362,31864.0
2024-11-14 14:00:00,45.36,45.63,45.36,45.55,26244.0,44.2265,44.4897,44.2265,44.4117,26244.0
2024-11-14 14:30:00,45.56,45.66,45.56,45.6,66157.0,44.4215,44.519,44.4215,44.4605,66157.0
2024-11-14 15:00:00,45.58,45.63,45.15,45.43,120314.0,44.441,44.4897,44.0217,44.2947,120314.0
2024-11-14 15:30:00,45.44,45.46,45.11,45.33,171397.0,44.3045,44.324,43.9827,44.1972,171397.0
2024-11-15 09:30:00,45.59,45.94,45.47,45.83,135591.0,44.4507,44.792,44.3337,44.6847,135591.0
2024-11-15 10:00:00,45.81,46.16,45.71,45.72,62935.0,44.6652,45.0065,44.5677,44.5775,62935.0
2024-11-15 10:30:00,45.73,45.75,45.47,45.63,98383.0,44.5872,44.6067,44.3337,44.4897,98383.0
2024-11-15 11:00:00,45.63,45.74,45.49,45.49,42719.0,44.4897,44.597,44.3532,44.3532,42719.0
2024-11-15 11:30:00,45.49,45.52,45.17,45.19,60037.0,44.3532,44.3825,44.0412,44.0607,60037.0
2024-11-15 12:00:00,45.19,45.29,45.18,45.23,39197.0,44.0607,44.1582,44.051,44.0997,39197.0
2024-11-15 12:30:00,45.23,45.27,45.16,45.2,28434.0,44.0997,44.1387,44.0315,44.0705,28434.0
2024-11-15 13:00:00,45.19,45.19,45.07,45.16,31473.0,44.0607,44.0607,43.9437,44.0315,31473.0
2024-11-15 13:30:00,45.15,45.16,45.01,45.04,28536.0,44.0217,44.0315,43.8852,43.9145,28536.0
2024-11-15 14:00:00,45.04,45.14,45.02,45.05,23165.0,43.9145,44.012,43.895,43.9242,23165.0
2024-11-15 14:30:00,45.05,45.11,45.01,45.1,29847.0,43.9242,43.9827,43.8852,43.973,29847.0
2024-11-15 15:00:00,45.1,45.22,45.1,45.19,64670.0,43.973,44.09,43.973,44.0607,64670.0
2024-11-15 15:30:00,45.21,45.24,45.11,45.12,164384.0,44.0802,44.1095,43.9827,43.9925,164384.0
2024-11-18 09:30:00,46.57,47.35,46.54,47.34,261738.0,45.4062,46.1667,45.377,46.157,261738.0
2024-11-18 10:00:00,47.35,47.64,47.21,47.56,153326.0,46.1667,46.4495,46.0302,46.3715,153326.0
2024-11-18 10:30:00,47.6,47.75,47.49,47.74,128567.0,46.4105,46.5567,46.3032,46.547,128567.0
2024-11-18 11:00:00,47.75,47.88,47.65,47.74,117940.0,46.5567,46.6835,46.4592,46.547,117940.0
2024-11-18 11:30:00,47.74,47.75,47.63,47.75,118048.0,46.547,46.5567,46.4397,46.5567,118048.0
2024-11-18 12:00:00,47.75,47.77,47.48,47.5,108994.0,46.5567,46.5762,46.2935,46.313,108994.0
2024-11-18 12:30:00,47.5,47.54,47.43,47.47,58138.0,46.313,46.352,46.2447,46.2837,58138.0
2024-11-18 13:00:00,47.45,47.45,47.31,47.38,57253.0,46.2642,46.2642,46.1277,46.196,57253.0
2024-11-18 13:30:00,47.37,47.45,47.27,47.45,42340.0,46.1862,46.2642,46.0887,46.2642,42340.0
2024-11-18 14:00:00,47.44,47.44,47.21,47.25,46705.0,46.2545,46.2545,46.0302,46.0692,46705.0
2024-11-18 14:30:00,47.25,47.37,47.24,47.36,43868.0,46.0692,46.1862,46.0595,46.1765,43868.0
2024-11-18 15:00:00,47.37,47.45,47.28,47.38,62580.0,46.1862,46.2642,46.0985,46.196,62580.0
2024-11-18 15:30:00,47.38,47.39,47.2,47.34,218011.0,46.196,46.2057,46.0205,46.157,218011.0
2024-11-19 09:30:00,47.95,48.0,47.22,47.26,157703.0,46.7517,46.8005,46.04,46.079,157703.0
2024-11-19 10:00:00,47.24,47.52,47.21,47.47,79091.0,46.0595,46.3325,46.0302,46.2837,79091.0
2024-11-19 10:30:00,47.45,47.61,47.32,47.51,49861.0,46.2642,46.4202,46.1375,46.3227,49861.0
2024-11-19 11:00:00,47.49,47.74,47.4,47.59,40346.0,46.3032,46.547,46.2155,46.4007,40346.0
2024-11-19 11:30:00,47.58,47.8,47.43,47.76,72757.0,46.391,46.6055,46.2447,46.5665,72757.0
2024-11-19 12:00:00,47.75,47.97,47.74,47.97,51550.0,46.5567,46.7712,46.547,46.7712,51550.0
2024-11-19 12:30:00,47.96,47.97,47.76,47.79,29695.0,46.7615,46.7712,46.5665,46.5957,29695.0
2024-11-19 13:00:00,47.8,47.83,47.69,47.73,17585.0,46.6055,46.6347,46.4982,46.5372,17585.0
2024-11-19 13:30:00,47.73,47.92,47.7,47.91,45103.0,46.5372,46.7225,46.508,46.7127,45103.0
2024-11-19 14:00:00,47.92,48.06,47.89,47.98,27442.0,46.7225,46.859,46.6932,46.781,27442.0
2024-11-19 14:30:00,47.98,48.0,47.94,47.95,20317.0,46.781,46.8005,46.742,46.7517,20317.0
2024-11-19 15:00:00,47.96,48.06,47.95,48.02,50993.0,46.7615,46.859,46.7517,46.82,50993.0
2024-11-19 15:30:00,48.01,48.22,47.96,48.16,138722.0,46.8102,47.015,46.7615,46.9565,138722.0
2024-11-20 09:30:00,47.87,47.93,47.54,47.7,112842.0,46.6737,46.7322,46.352,46.508,112842.0
2024-11-20 10:00:00,47.7,47.79,47.53,47.66,36576.0,46.508,46.5957,46.3422,46.469,36576.0
2024-11-20 10:30:00,47.61,47.85,47.59,47.85,37256.0,46.4202,46.6542,46.4007,46.6542,37256.0
2024-11-20 11:00:00,47.82,47.84,47.58,47.67,34447.0,46.625,46.6445,46.391,46.4787,34447.0
2024-11-20 11:30:00,47.66,47.84,47.63,47.84,15863.0,46.469,46.6445,46.4397,46.6445,15863.0
2024-11-20 12:00:00,47.84,48.0,47.76,47.8,20913.0,46.6445,46.8005,46.5665,46.6055,20913.0
2024-11-20 12:30:00,47.81,47.88,47.8,47.82,15738.0,46.6152,46.6835,46.6055,46.625,15738.0
2024-11-20 13:00:00,47.82,47.85,47.56,47.64,18620.0,46.625,46.6542,46.3715,46.4495,18620.0
2024-11-20 13:30:00,47.64,47.7,47.57,47.61,17472.0,46.4495,46.508,46.3812,46.4202,17472.0
2024-11-20 14:00:00,47.61,47.71,47.55,47.59,22545.0,46.4202,46.5177,46.3617,46.4007,22545.0
2024-11-20 14:30:00,47.58,47.76,47.58,47.6,39022.0,46.391,46.5665,46.391,46.4105,39022.0
2024-11-20 15:00:00,47.59,47.64,47.48,47.49,52995.0,46.4007,46.4495,46.2935,46.3032,52995.0
2024-11-20 15:30:00,47.5,47.73,47.5,47.66,130413.0,46.313,46.5372,46.313,46.469,130413.0
2024-11-21 09:30:00,48.24,48.46,47.78,47.89,174994.0,47.0345,47.249,46.586,46.6932,174994.0
2024-11-21 10:00:00,47.87,48.17,47.8,47.99,133641.0,46.6737,46.9662,46.6055,46.7907,133641.0
2024-11-21 10:30:00,47.97,48.13,47.96,48.02,103534.0,46.7712,46.9272,46.7615,46.82,103534.0
2024-11-21 11:00:00,48.03,48.08,47.84,48.03,94963.0,46.8297,46.8785,46.6445,46.8297,94963.0
2024-11-21 11:30:00,48.04,48.06,47.63,47.8,120831.0,46.8395,46.859,46.4397,46.6055,120831.0
2024-11-21 12:00:00,47.8,48.05,47.77,47.96,90462.0,46.6055,46.8492,46.5762,46.7615,90462.0
2024-11-21 12:30:00,47.94,48.14,47.94,48.12,57396.0,46.742,46.937,46.742,46.9175,57396.0
2024-11-21 13:00:00,48.13,48.14,48.03,48.06,70145.0,46.9272,46.937,46.8297,46.859,70145.0
2024-11-21 13:30:00,48.06,48.16,48.01,48.11,52040.0,46.859,46.9565,46.8102,46.9077,52040.0
2024-11-21 14:00:00,48.11,48.13,47.96,48.07,40783.0,46.9077,46.9272,46.7615,46.8687,40783.0
2024-11-21 14:30:00,48.07,48.1,47.98,48.07,46144.0,46.8687,46.898,46.781,46.8687,46144.0
2024-11-21 15:00:00,48.06,48.18,48.06,48.16,63433.0,46.859,46.976,46.859,46.9565,63433.0
2024-11-21 15:30:00,48.17,48.51,48.15,48.44,390289.0,46.9662,47.2978,46.9467,47.2295,390289.0
2024-11-22 09:30:00,48.73,48.79,48.3,48.54,177246.0,47.5123,47.5708,47.093,47.327,177246.0
2024-11-22 10:00:00,48.55,48.66,48.34,48.59,63867.0,47.3368,47.444,47.132,47.3758,63867.0
2024-11-22 10:30:00,48.61,48.81,48.55,48.62,115509.0,47.3953,47.5903,47.3368,47.405,115509.0
2024-11-22 11:00:00,48.6,48.6,48.11,48.17,90888.0,47.3855,47.3855,46.9077,46.9662,90888.0
2024-11-22 11:30:00,48.18,48.43,48.17,48.43,33303.0,46.976,47.2197,46.9662,47.2197,33303.0
2024-11-22 12:00:00,48.43,48.45,48.31,48.35,47109.0,47.2197,47.2392,47.1027,47.1417,47109.0
2024-11-22 12:30:00,48.35,48.38,48.2,48.37,16076.0,47.1417,47.171,46.9955,47.1612,16076.0
2024-11-22 13:00:00,48.37,48.56,48.37,48.5,21594.0,47.1612,47.3465,47.1612,47.288,21594.0
2024-11-22 13:30:00,48.51,48.54,48.4,48.45,24694.0,47.2978,47.327,47.1905,47.2392,24694.0
2024-11-22 14:00:00,48.44,48.62,48.43,48.57,31319.0,47.2295,47.405,47.2197,47.3563,31319.0
2024-11-22 14:30:00,48.58,48.61,48.38,48.44,71047.0,47.366,47.3953,47.171,47.2295,71047.0
2024-11-22 15:00:00,48.43,48.44,48.3,48.36,111273.0,47.2197,47.2295,47.093,47.1515,111273.0
2024-11-22 15:30:00,48.37,48.4,48.26,48.34,158191.0,47.1612,47.1905,47.054,47.132,158191.0
2024-11-25 09:30:00,46.86,47.25,46.7,46.85,346783.0,45.689,46.0692,45.533,45.6792,346783.0
2024-11-25 10:00:00,46.84,46.87,46.63,46.75,77870.0,45.6695,45.6987,45.4647,45.5817,77870.0
2024-11-25 10:30:00,46.75,46.89,46.45,46.49,96518.0,45.5817,45.7182,45.2892,45.3282,96518.0
2024-11-25 11:00:00,46.51,46.62,46.45,46.49,57601.0,45.3477,45.455,45.2892,45.3282,57601.0
2024-11-25 11:30:00,46.49,46.73,46.49,46.54,70411.0,45.3282,45.5622,45.3282,45.377,70411.0
2024-11-25 12:00:00,46.53,46.67,46.49,46.52,55343.0,45.3672,45.5037,45.3282,45.3575,55343.0
2024-11-25 12:30:00,46.53,46.63,46.48,46.57,62916.0,45.3672,45.4647,45.3185,45.4062,62916.0
2024-11-25 13:00:00,46.57,46.67,46.39,46.48,50083.0,45.4062,45.5037,45.2307,45.3185,50083.0
2024-11-25 13:30:00,46.48,46.54,46.43,46.49,47209.0,45.3185,45.377,45.2697,45.3282,47209.0
2024-11-25 14:00:00,46.48,46.86,46.47,46.84,38261.0,45.3185,45.689,45.3087,45.6695,38261.0
2024-11-25 14:30:00,46.84,46.88,46.69,46.73,36373.0,45.6695,45.7085,45.5232,45.5622,36373.0
2024-11-25 15:00:00,46.74,46.86,46.64,46.81,34565.0,45.572,45.689,45.4745,45.6402,34565.0
2024-11-25 15:30:00,46.8,46.9,46.76,46.82,179406.0,45.6305,45.728,45.5915,45.65,179406.0
2024-11-26 09:30:00,46.89,46.89,46.44,46.6,77231.0,45.7182,45.7182,45.2795,45.4355,77231.0
2024-11-26 10:00:00,46.64,46.72,46.45,46.56,43897.0,45.4745,45.5525,45.2892,45.3965,43897.0
2024-11-26 10:30:00,46.53,46.87,46.53,46.72,74042.0,45.3672,45.6987,45.3672,45.5525,74042.0
2024-11-26 11:00:00,46.74,46.83,46.66,46.8,24746.0,45.572,45.6597,45.494,45.6305,24746.0
2024-11-26 11:30:00,46.84,46.98,46.84,46.89,21944.0,45.6695,45.806,45.6695,45.7182,21944.0
2024-11-26 12:00:00,46.88,46.88,46.7,46.7,35804.0,45.7085,45.7085,45.533,45.533,35804.0
2024-11-26 12:30:00,46.68,46.72,46.65,46.65,27992.0,45.5135,45.5525,45.4842,45.4842,27992.0
2024-11-26 13:00:00,46.61,46.64,46.54,46.56,22590.0,45.4452,45.4745,45.377,45.3965,22590.0
2024-11-26 13:30:00,46.55,46.67,46.49,46.65,16728.0,45.3867,45.5037,45.3282,45.4842,16728.0
2024-11-26 14:00:00,46.65,46.73,46.64,46.69,49074.0,45.4842,45.5622,45.4745,45.5232,49074.0
2024-11-26 14:30:00,46.68,46.78,46.65,46.74,72625.0,45.5135,45.611,45.4842,45.572,72625.0
2024-11-26 15:00:00,46.74,46.77,46.69,46.69,37890.0,45.572,45.6012,45.5232,45.5232,37890.0
2024-11-26 15:30:00,46.7,46.73,46.62,46.69,88265.0,45.533,45.5622,45.455,45.5232,88265.0
2024-11-27 09:30:00,47.25,47.82,47.25,47.75,132683.0,46.0692,46.625,46.0692,46.5567,132683.0
2024-11-27 10:00:00,47.72,47.78,47.2,47.28,66460.0,46.5275,46.586,46.0205,46.0985,66460.0
2024-11-27 10:30:00,47.25,47.33,46.99,47.18,220135.0,46.0692,46.1472,45.8157,46.001,220135.0
2024-11-27 11:00:00,47.17,47.3,47.13,47.25,46627.0,45.9912,46.118,45.9522,46.0692,46627.0
2024-11-27 11:30:00,47.23,47.48,47.2,47.21,52610.0,46.0497,46.2935,46.0205,46.0302,52610.0
2024-11-27 12:00:00,47.21,47.33,47.06,47.29,41422.0,46.0302,46.1472,45.884,46.1082,41422.0
2024-11-27 12:30:00,47.3,47.3,47.17,47.22,20615.0,46.118,46.118,45.9912,46.04,20615.0
2024-11-27 13:00:00,47.2,47.36,47.17,47.33,24460.0,46.0205,46.1765,45.9912,46.1472,24460.0
2024-11-27 13:30:00,47.31,47.37,47.28,47.33,14114.0,46.1277,46.1862,46.0985,46.1472,14114.0
2024-11-27 14:00:00,47.34,47.34,47.15,47.17,23957.0,46.157,46.157,45.9717,45.9912,23957.0
2024-11-27 14:30:00,47.2,47.22,47.07,47.07,29668.0,46.0205,46.04,45.8937,45.8937,29668.0
2024-11-27 15:00:00,47.07,47.17,47.04,47.17,43151.0,45.8937,45.9912,45.8645,45.9912,43151.0
2024-11-27 15:30:00,47.16,47.17,47.06,47.17,103582.0,45.9815,45.9912,45.884,45.9912,103582.0
2024-11-29 09:30:00,47.77,47.95,47.55,47.87,171042.0,46.5762,46.7517,46.3617,46.6737,171042.0
2024-11-29 10:00:00,47.88,48.05,47.8,47.81,49145.0,46.6835,46.8492,46.6055,46.6152,49145.0
2024-11-29 10:30:00,47.8,47.93,47.73,47.9,37247.0,46.6055,46.7322,46.5372,46.703,37247.0
2024-11-29 11:00:00,47.91,48.01,47.76,47.84,35482.0,46.7127,46.8102,46.5665,46.6445,35482.0
2024-11-29 11:30:00,47.84,47.85,47.7,47.73,23080.0,46.6445,46.6542,46.508,46.5372,23080.0
2024-11-29 12:00:00,47.72,47.72,47.54,47.56,32558.0,46.5275,46.5275,46.352,46.3715,32558.0
2024-11-29 12:30:00,47.56,47.76,47.53,47.74,128511.0,46.3715,46.5665,46.3422,46.547,128511.0
2024-12-02 09:30:00,47.63,47.68,46.89,46.95,160583.0,46.4397,46.4885,45.7182,45.7767,160583.0
2024-12-02 10:00:00,46.93,47.2,46.81,47.07,63854.0,45.7572,46.0205,45.6402,45.8937,63854.0
2024-12-02 10:30:00,47.06,47.06,46.88,46.94,34468.0,45.884,45.884,45.7085,45.767,34468.0
2024-12-02 11:00:00,46.95,47.15,46.9,47.03,29774.0,45.7767,45.9717,45.728,45.8547,29774.0
2024-12-02 11:30:00,47.03,47.1,46.97,47.1,20254.0,45.8547,45.923,45.7962,45.923,20254.0
2024-12-02 12:00:00,47.1,47.11,46.97,46.97,19691.0,45.923,45.9327,45.7962,45.7962,19691.0
2024-12-02 12:30:00,46.97,46.99,46.86,46.86,20714.0,45.7962,45.8157,45.689,45.689,20714.0
2024-12-02 13:00:00,46.86,46.87,46.79,46.83,42888.0,45.689,45.6987,45.6207,45.6597,42888.0
2024-12-02 13:30:00,46.82,46.9,46.77,46.88,33153.0,45.65,45.728,45.6012,45.7085,33153.0
2024-12-02 14:00:00,46.88,46.93,46.8,46.91,48204.0,45.7085,45.7572,45.6305,45.7377,48204.0
2024-12-02 14:30:00,46.9,46.95,46.86,46.86,58588.0,45.728,45.7767,45.689,45.689,58588.0
2024-12-02 15:00:00,46.85,47.03,46.85,46.96,57096.0,45.6792,45.8547,45.6792,45.7865,57096.0
2024-12-02 15:30:00,46.96,47.07,46.83,46.88,106248.0,45.7865,45.8937,45.6597,45.7085,106248.0
2024-12-03 09:30:00,47.41,48.01,47.41,47.98,125183.0,46.2252,46.8102,46.2252,46.781,125183.0
2024-12-03 10:00:00,47.99,47.99,47.55,47.92,65631.0,46.7907,46.7907,46.3617,46.7225,65631.0
2024-12-03 10:30:00,47.94,48.43,47.94,48.42,135912.0,46.742,47.2197,46.742,47.21,135912.0
2024-12-03 11:00:00,48.42,48.77,48.39,48.77,91192.0,47.21,47.5513,47.1807,47.5513,91192.0
2024-12-03 11:30:00,48.78,48.89,48.65,48.84,89343.0,47.561,47.6683,47.4343,47.6195,89343.0
2024-12-03 12:00:00,48.83,48.83,48.56,48.59,42595.0,47.6098,47.6098,47.3465,47.3758,42595.0
2024-12-03 12:30:00,48.56,48.67,48.49,48.62,27644.0,47.3465,47.4538,47.2783,47.405,27644.0
2024-12-03 13:00:00,48.63,48.66,48.56,48.58,22447.0,47.4148,47.444,47.3465,47.366,22447.0
2024-12-03 13:30:00,48.59,48.65,48.47,48.58,35480.0,47.3758,47.4343,47.2587,47.366,35480.0
2024-12-03 14:00:00,48.57,48.57,48.23,48.28,31283.0,47.3563,47.3563,47.0247,47.0735,31283.0
2024-12-03 14:30:00,48.28,48.41,48.23,48.26,29371.0,47.0735,47.2002,47.0247,47.054,29371.0
2024-12-03 15:00:00,48.25,48.36,48.2,48.31,41847.0,47.0442,47.1515,46.9955,47.1027,41847.0
2024-12-03 15:30:00,48.31,48.41,48.25,48.26,97284.0,47.1027,47.2002,47.0442,47.054,97284.0
2024-12-04 09:30:00,48.36,48.48,48.13,48.33,95044.0,47.1515,47.2685,46.9272,47.1222,95044.0
2024-12-04 10:00:00,48.31,48.66,48.31,48.48,47507.0,47.1027,47.444,47.1027,47.2685,47507.0
2024-12-04 10:30:00,48.47,48.71,48.46,48.53,43703.0,47.2587,47.4928,47.249,47.3173,43703.0
2024-12-04 11:00:00,48.54,48.8,48.53,48.79,55957.0,47.327,47.5805,47.3173,47.5708,55957.0
2024-12-04 11:30:00,48.81,48.84,48.58,48.65,52894.0,47.5903,47.6195,47.366,47.4343,52894.0
2024-12-04 12:00:00,48.62,48.7,48.57,48.61,14308.0,47.405,47.483,47.3563,47.3953,14308.0
2024-12-04 12:30:00,48.6,48.62,48.45,48.5,13669.0,47.3855,47.405,47.2392,47.288,13669.0
2024-12-04 13:00:00,48.52,48.55,48.42,48.47,50940.0,47.3075,47.3368,47.21,47.2587,50940.0
2024-12-04 13:30:00,48.45,48.49,48.31,48.31,15637.0,47.2392,47.2783,47.1027,47.1027,15637.0
2024-12-04 14:00:00,48.27,48.47,48.21,48.34,33387.0,47.0637,47.2587,47.0052,47.132,33387.0
2024-12-04 14:30:00,48.33,48.42,48.3,48.33,29134.0,47.1222,47.21,47.093,47.1222,29134.0
2024-12-04 15:00:00,48.3,48.32,48.23,48.28,26195.0,47.093,47.1125,47.0247,47.0735,26195.0
2024-12-04 15:30:00,48.27,48.29,48.18,48.27,113813.0,47.0637,47.0832,46.976,47.0637,113813.0
2024-12-05 09:30:00,48.5,49.1,48.5,48.7,149940.0,47.288,47.873,47.288,47.483,149940.0
2024-12-05 10:00:00,48.69,48.69,48.36,48.38,77964.0,47.4733,47.4733,47.1515,47.171,77964.0
2024-12-05 10:30:00,48.37,48.4,48.07,48.39,67424.0,47.1612,47.1905,46.8687,47.1807,67424.0
2024-12-05 11:00:00,48.4,48.61,48.31,48.33,38610.0,47.1905,47.3953,47.1027,47.1222,38610.0
2024-12-05 11:30:00,48.33,48.4,48.27,48.38,18838.0,47.1222,47.1905,47.0637,47.171,18838.0
2024-12-05 12:00:00,48.38,48.41,48.22,48.25,25392.0,47.171,47.2002,47.015,47.0442,25392.0
2024-12-05 12:30:00,48.27,48.36,48.17,48.31,16621.0,47.0637,47.1515,46.9662,47.1027,16621.0
2024-12-05 13:00:00,48.35,48.38,48.25,48.26,12090.0,47.1417,47.171,47.0442,47.054,12090.0
2024-12-05 13:30:00,48.26,48.54,48.26,48.54,25380.0,47.054,47.327,47.054,47.327,25380.0
2024-12-05 14:00:00,48.55,48.68,48.5,48.6,28202.0,47.3368,47.4635,47.288,47.3855,28202.0
2024-12-05 14:30:00,48.57,48.67,48.54,48.57,15817.0,47.3563,47.4538,47.327,47.3563,15817.0
2024-12-05 15:00:00,48.54,48.64,48.52,48.59,16847.0,47.327,47.4245,47.3075,47.3758,16847.0
2024-12-05 15:30:00,48.58,48.6,48.5,48.5,59460.0,47.366,47.3855,47.288,47.288,59460.0
2024-12-06 09:30:00,48.21,48.27,47.53,47.66,86014.0,47.0052,47.0637,46.3422,46.469,86014.0
2024-12-06 10:00:00,47.67,47.93,47.61,47.82,39563.0,46.4787,46.7322,46.4202,46.625,39563.0
2024-12-06 10:30:00,47.8,47.86,47.61,47.66,41094.0,46.6055,46.664,46.4202,46.469,41094.0
2024-12-06 11:00:00,47.67,47.81,47.59,47.77,33449.0,46.4787,46.6152,46.4007,46.5762,33449.0
2024-12-06 11:30:00,47.77,47.82,47.6,47.61,26285.0,46.5762,46.625,46.4105,46.4202,26285.0
2024-12-06 12:00:00,47.61,47.61,47.43,47.53,44744.0,46.4202,46.4202,46.2447,46.3422,44744.0
2024-12-06 12:30:00,47.52,47.52,47.26,47.26,27685.0,46.3325,46.3325,46.079,46.079,27685.0
2024-12-06 13:00:00,47.2,47.42,47.2,47.38,38695.0,46.0205,46.235,46.0205,46.196,38695.0
2024-12-06 13:30:00,47.38,47.38,47.28,47.34,24877.0,46.196,46.196,46.0985,46.157,24877.0
2024-12-06 14:00:00,47.33,47.33,47.14,47.2,33736.0,46.1472,46.1472,45.962,46.0205,33736.0
2024-12-06 14:30:00,47.2,47.33,47.18,47.33,35876.0,46.0205,46.1472,46.001,46.1472,35876.0
2024-12-06 15:00:00,47.33,47.4,47.22,47.37,37641.0,46.1472,46.2155,46.04,46.1862,37641.0
2024-12-06 15:30:00,47.36,47.41,47.29,47.31,107123.0,46.1765,46.2252,46.1082,46.1277,107123.0
2024-12-09 09:30:00,48.88,50.49,48.88,50.24,358820.0,47.6585,49.2283,47.6585,48.9845,358820.0
2024-12-09 10:00:00,50.24,50.55,50.14,50.3,194149.0,48.9845,49.2868,48.887,49.043,194149.0
2024-12-09 10:30:00,50.32,50.46,50.09,50.21,173561.0,49.0625,49.199,48.8383,48.9553,173561.0
2024-12-09 11:00:00,50.21,50.37,50.04,50.25,111387.0,48.9553,49.1113,48.7895,48.9943,111387.0
2024-12-09 11:30:00,50.24,50.45,50.12,50.3,46964.0,48.9845,49.1893,48.8675,49.043,46964.0
2024-12-09 12:00:00,50.3,50.43,50.24,50.29,38365.0,49.043,49.1698,48.9845,49.0333,38365.0
2024-12-09 12:30:00,50.26,50.29,49.99,49.99,36798.0,49.004,49.0333,48.7408,48.7408,36798.0
2024-12-09 13:00:00,49.98,49.98,49.73,49.84,79062.0,48.731,48.731,48.4873,48.5945,79062.0
2024-12-09 13:30:00,49.84,49.93,49.76,49.83,81908.0,48.5945,48.6823,48.5165,48.5848,81908.0
2024-12-09 14:00:00,49.82,49.9,49.69,49.77,76747.0,48.575,48.653,48.4483,48.5263,76747.0
2024-12-09 14:30:00,49.79,49.81,49.53,49.63,58480.0,48.5458,48.5653,48.2923,48.3898,58480.0
2024-12-09 15:00:00,49.63,49.63,49.41,49.46,56399.0,48.3898,48.3898,48.1753,48.224,56399.0
2024-12-09 15:30:00,49.46,49.5,49.25,49.25,153907.0,48.224,48.263,48.0193,48.0193,153907.0
2024-12-10 09:30:00,49.83,50.28,49.76,49.95,226970.0,48.5848,49.0235,48.5165,48.7018,226970.0
2024-12-10 10:00:00,49.97,49.97,49.65,49.68,70907.0,48.7213,48.7213,48.4093,48.4385,70907.0
2024-12-10 10:30:00,49.7,49.72,49.52,49.54,40720.0,48.458,48.4775,48.2825,48.302,40720.0
2024-12-10 11:00:00,49.51,49.62,49.32,49.33,38533.0,48.2728,48.38,48.0875,48.0973,38533.0
2024-12-10 11:30:00,49.35,49.54,49.27,49.54,23719.0,48.1168,48.302,48.0388,48.302,23719.0
2024-12-10 12:00:00,49.55,49.65,49.49,49.58,22315.0,48.3118,48.4093,48.2533,48.341,22315.0
2024-12-10 12:30:00,49.57,49.73,49.57,49.7,33321.0,48.3313,48.4873,48.3313,48.458,33321.0
2024-12-10 13:00:00,49.7,49.73,49.64,49.69,23249.0,48.458,48.4873,48.3995,48.4483,23249.0
2024-12-10 13:30:00,49.68,49.84,49.6,49.6,19116.0,48.4385,48.5945,48.3605,48.3605,19116.0
2024-12-10 14:00:00,49.59,49.78,49.58,49.66,17542.0,48.3508,48.536,48.341,48.419,17542.0
2024-12-10 14:30:00,49.66,49.66,49.53,49.59,8628.0,48.419,48.419,48.2923,48.3508,8628.0
2024-12-10 15:00:00,49.59,49.59,49.34,49.34,34854.0,48.3508,48.3508,48.107,48.107,34854.0
2024-12-10 15:30:00,49.34,49.42,49.24,49.31,91280.0,48.107,48.185,48.0095,48.0778,91280.0
2024-12-11 09:30:00,49.76,50.45,49.47,50.45,125160.0,48.5165,49.1893,48.2338,49.1893,125160.0
2024-12-11 10:00:00,50.45,51.03,50.43,50.86,170328.0,49.1893,49.7548,49.1698,49.589,170328.0
2024-12-11 10:30:00,50.85,51.0,50.5,50.56,65272.0,49.5793,49.7255,49.238,49.2965,65272.0
2024-12-11 11:00:00,50.56,50.77,50.51,50.72,53469.0,49.2965,49.5013,49.2478,49.4525,53469.0
2024-12-11 11:30:00,50.72,50.76,50.48,50.71,44303.0,49.4525,49.4915,49.2185,49.4428,44303.0
2024-12-11 12:00:00,50.7,50.78,50.61,50.64,37651.0,49.433,49.511,49.3453,49.3745,37651.0
2024-12-11 12:30:00,50.65,50.77,50.61,50.68,42260.0,49.3843,49.5013,49.3453,49.4135,42260.0
2024-12-11 13:00:00,50.69,50.79,50.63,50.77,42166.0,49.4233,49.5208,49.3648,49.5013,42166.0
2024-12-11 13:30:00,50.75,50.82,50.55,50.56,55699.0,49.4818,49.55,49.2868,49.2965,55699.0
2024-12-11 14:00:00,50.56,50.69,50.47,50.68,69609.0,49.2965,49.4233,49.2088,49.4135,69609.0
2024-12-11 14:30:00,50.68,50.82,50.64,50.82,62408.0,49.4135,49.55,49.3745,49.55,62408.0
2024-12-11 15:00:00,50.84,50.97,50.81,50.94,56442.0,49.5695,49.6963,49.5403,49.667,56442.0
2024-12-11 15:30:00,50.94,50.97,50.81,50.82,128766.0,49.667,49.6963,49.5403,49.55,128766.0
2024-12-12 09:30:00,49.36,49.56,49.15,49.41,232485.0,48.1265,48.3215,47.9218,48.1753,232485.0
2024-12-12 10:00:00,49.41,49.55,48.96,48.96,131585.0,48.1753,48.3118,47.7365,47.7365,131585.0
2024-12-12 10:30:00,49.01,49.04,48.82,48.97,105311.0,47.7853,47.8145,47.6,47.7463,105311.0
2024-12-12 11:00:00,48.96,49.12,48.87,48.93,86155.0,47.7365,47.8925,47.6488,47.7073,86155.0
2024-12-12 11:30:00,48.92,48.94,48.81,48.9,62631.0,47.6975,47.717,47.5903,47.678,62631.0
2024-12-12 12:00:00,48.9,49.09,48.9,48.91,65328.0,47.678,47.8633,47.678,47.6878,65328.0
2024-12-12 12:30:00,48.94,48.95,48.82,48.93,42368.0,47.717,47.7268,47.6,47.7073,42368.0
2024-12-12 13:00:00,48.93,48.96,48.83,48.86,47013.0,47.7073,47.7365,47.6098,47.639,47013.0
2024-12-12 13:30:00,48.86,49.0,48.8,48.8,41351.0,47.639,47.7755,47.5805,47.5805,41351.0
2024-12-12 14:00:00,48.8,48.88,48.64,48.64,65147.0,47.5805,47.6585,47.4245,47.4245,65147.0
2024-12-12 14:30:00,48.64,48.72,48.58,48.61,58319.0,47.4245,47.5025,47.366,47.3953,58319.0
2024-12-12 15:00:00,48.61,48.65,48.46,48.51,73768.0,47.3953,47.4343,47.249,47.2978,73768.0
2024-12-12 15:30:00,48.51,48.58,48.35,48.38,176965.0,47.2978,47.366,47.1417,47.171,176965.0
2024-12-13 09:30:00,48.17,48.17,47.38,47.47,145571.0,46.9662,46.9662,46.196,46.2837,145571.0
2024-12-13 10:00:00,47.44,47.45,46.81,46.86,154162.0,46.2545,46.2642,45.6402,45.689,154162.0
2024-12-13 10:30:00,46.9,47.23,46.9,47.05,53001.0,45.728,46.0497,45.728,45.8742,53001.0
2024-12-13 11:00:00,47.03,47.08,46.93,46.97,66107.0,45.8547,45.9035,45.7572,45.7962,66107.0
2024-12-13 11:30:00,46.99,47.16,46.95,46.97,46861.0,45.8157,45.9815,45.7767,45.7962,46861.0
2024-12-13 12:00:00,46.98,47.07,46.96,46.96,42280.0,45.806,45.8937,45.7865,45.7865,42280.0
2024-12-13 12:30:00,46.95,46.97,46.88,46.97,53892.0,45.7767,45.7962,45.7085,45.7962,53892.0
2024-12-13 13:00:00,46.98,47.13,46.98,47.12,67337.0,45.806,45.9522,45.806,45.9425,67337.0
2024-12-13 13:30:00,47.12,47.15,47.02,47.04,58097.0,45.9425,45.9717,45.845,45.8645,58097.0
2024-12-13 14:00:00,47.05,47.14,47.0,47.02,46519.0,45.8742,45.962,45.8255,45.845,46519.0
2024-12-13 14:30:00,47.0,47.05,46.97,46.97,56805.0,45.8255,45.8742,45.7962,45.7962,56805.0
2024-12-13 15:00:00,46.97,47.14,46.93,47.11,53610.0,45.7962,45.962,45.7572,45.9327,53610.0
2024-12-13 15:30:00,47.1,47.15,46.99,47.04,142214.0,45.923,45.9717,45.8157,45.8645,142214.0
2024-12-16 09:30:00,47.24,47.27,46.87,47.04,102136.0,46.0595,46.0887,45.6987,45.8645,102136.0
2024-12-16 10:00:00,47.06,47.14,46.68,46.87,50845.0,45.884,45.962,45.5135,45.6987,50845.0
2024-12-16 10:30:00,46.88,47.02,46.8,46.91,29700.0,45.7085,45.845,45.6305,45.7377,29700.0
2024-12-16 11:00:00,46.91,46.93,46.63,46.63,23894.0,45.7377,45.7572,45.4647,45.4647,23894.0
2024-12-16 11:30:00,46.64,46.94,46.61,46.92,27848.0,45.4745,45.767,45.4452,45.7475,27848.0
2024-12-16 12:00:00,46.92,47.1,46.9,47.08,15768.0,45.7475,45.923,45.728,45.9035,15768.0
2024-12-16 12:30:00,47.05,47.07,46.94,46.94,14243.0,45.8742,45.8937,45.767,45.767,14243.0
2024-12-16 13:00:00,46.94,46.99,46.9,46.93,10803.0,45.767,45.8157,45.728,45.7572,10803.0
2024-12-16 13:30:00,46.93,47.0,46.89,46.98,19254.0,45.7572,45.8255,45.7182,45.806,19254.0
2024-12-16 14:00:00,46.97,47.01,46.87,46.96,70766.0,45.7962,45.8352,45.6987,45.7865,70766.0
2024-12-16 14:30:00,46.95,46.96,46.83,46.85,17790.0,45.7767,45.7865,45.6597,45.6792,17790.0
2024-12-16 15:00:00,46.83,46.94,46.83,46.86,24736.0,45.6597,45.767,45.6597,45.689,24736.0
2024-12-16 15:30:00,46.85,46.85,46.66,46.69,324040.0,45.6792,45.6792,45.494,45.5232,324040.0
2024-12-17 09:30:00,46.14,46.33,45.89,46.04,173734.0,44.987,45.1722,44.7432,44.8895,173734.0
2024-12-17 10:00:00,46.04,46.4,45.99,46.29,62805.0,44.8895,45.2405,44.8407,45.1332,62805.0
2024-12-17 10:30:00,46.3,46.39,46.19,46.33,44879.0,45.143,45.2307,45.0357,45.1722,44879.0
2024-12-17 11:00:00,46.33,46.43,46.2,46.27,24682.0,45.1722,45.2697,45.0455,45.1137,24682.0
2024-12-17 11:30:00,46.26,46.6,46.23,46.39,35930.0,45.104,45.4355,45.0747,45.2307,35930.0
2024-12-17 12:00:00,46.38,46.55,46.35,46.52,32604.0,45.221,45.3867,45.1917,45.3575,32604.0
2024-12-17 12:30:00,46.5,46.71,46.5,46.7,19946.0,45.338,45.5427,45.338,45.533,19946.0
2024-12-17 13:00:00,46.68,46.69,46.6,46.67,10965.0,45.5135,45.5232,45.4355,45.5037,10965.0
2024-12-17 13:30:00,46.66,46.77,46.66,46.73,12923.0,45.494,45.6012,45.494,45.5622,12923.0
2024-12-17 14:00:00,46.73,46.77,46.6,46.73,10476.0,45.5622,45.6012,45.4355,45.5622,10476.0
2024-12-17 14:30:00,46.72,46.72,46.6,46.66,20367.0,45.5525,45.5525,45.4355,45.494,20367.0
2024-12-17 15:00:00,46.66,46.67,46.45,46.47,80442.0,45.494,45.5037,45.2892,45.3087,80442.0
2024-12-17 15:30:00,46.47,46.59,46.41,46.53,96578.0,45.3087,45.4257,45.2502,45.3672,96578.0
2024-12-18 09:30:00,46.37,46.47,46.07,46.24,80265.0,45.2112,45.3087,44.9187,45.0845,80265.0
2024-12-18 10:00:00,46.22,46.24,46.09,46.19,30971.0,45.065,45.0845,44.9382,45.0357,30971.0
2024-12-18 10:30:00,46.2,46.33,46.16,46.32,15895.0,45.0455,45.1722,45.0065,45.1625,15895.0
2024-12-18 11:00:00,46.31,46.34,46.18,46.25,21079.0,45.1527,45.182,45.026,45.0942,21079.0
2024-12-18 11:30:00,46.25,46.27,45.98,46.19,25450.0,45.0942,45.1137,44.831,45.0357,25450.0
2024-12-18 12:00:00,46.19,46.25,46.11,46.25,21542.0,45.0357,45.0942,44.9577,45.0942,21542.0
2024-12-18 12:30:00,46.24,46.31,46.21,46.27,13436.0,45.0845,45.1527,45.0552,45.1137,13436.0
2024-12-18 13:00:00,46.27,46.4,46.27,46.37,12352.0,45.1137,45.2405,45.1137,45.2112,12352.0
2024-12-18 13:30:00,46.35,46.36,46.19,46.29,9873.0,45.1917,45.2015,45.0357,45.1332,9873.0
2024-12-18 14:00:00,46.29,46.29,45.45,45.6,252352.0,45.1332,45.1332,44.3142,44.4605,252352.0
2024-12-18 14:30:00,45.58,45.94,45.06,45.11,130662.0,44.441,44.792,43.934,43.9827,130662.0
2024-12-18 15:00:00,45.09,45.19,44.61,44.61,187636.0,43.9632,44.0607,43.4952,43.4952,187636.0
2024-12-18 15:30:00,44.6,44.68,44.1,44.32,355285.0,43.4855,43.5635,42.998,43.2125,355285.0
2024-12-19 09:30:00,44.73,44.94,44.41,44.51,137896.0,43.6122,43.817,43.3002,43.3977,137896.0
2024-12-19 10:00:00,44.5,44.5,44.13,44.13,71798.0,43.388,43.388,43.0272,43.0272,71798.0
2024-12-19 10:30:00,44.13,44.28,44.03,44.11,54614.0,43.0272,43.1735,42.9297,43.0077,54614.0
2024-12-19 11:00:00,44.11,44.27,43.97,44.21,49332.0,43.0077,43.1637,42.8712,43.1052,49332.0
2024-12-19 11:30:00,44.19,44.37,44.06,44.09,38224.0,43.0857,43.2612,42.959,42.9882,38224.0
2024-12-19 12:00:00,44.09,44.1,43.92,44.01,45442.0,42.9882,42.998,42.8225,42.9102,45442.0
2024-12-19 12:30:00,44.02,44.08,43.96,44.0,32798.0,42.92,42.9785,42.8615,42.9005,32798.0
2024-12-19 13:00:00,43.99,44.09,43.9,44.06,23306.0,42.8907,42.9882,42.803,42.959,23306.0
2024-12-19 13:30:00,44.07,44.3,44.05,44.29,37647.0,42.9687,43.193,42.9492,43.1832,37647.0
2024-12-19 14:00:00,44.31,44.32,44.12,44.15,22022.0,43.2027,43.2125,43.0175,43.0467,22022.0
2024-12-19 14:30:00,44.15,44.15,44.01,44.01,34020.0,43.0467,43.0467,42.9102,42.9102,34020.0
2024-12-19 15:00:00,44.01,44.1,43.99,44.06,39866.0,42.9102,42.998,42.8907,42.959,39866.0
2024-12-19 15:30:00,44.06,44.13,43.87,44.04,170836.0,42.959,43.0272,42.7737,42.9395,170836.0
2024-12-20 09:30:00,44.26,44.84,44.14,44.77,185860.0,43.154,43.7195,43.037,43.6512,185860.0
2024-12-20 10:00:00,44.77,44.99,44.77,44.81,90577.0,43.6512,43.8657,43.6512,43.6902,90577.0
2024-12-20 10:30:00,44.85,45.07,44.85,45.01,101737.0,43.7292,43.9437,43.7292,43.8852,101737.0
2024-12-20 11:00:00,45.01,45.04,44.8,44.81,76467.0,43.8852,43.9145,43.6805,43.6902,76467.0
2024-12-20 11:30:00,44.82,45.0,44.82,44.92,49909.0,43.7,43.8755,43.7,43.7975,49909.0
2024-12-20 12:00:00,44.93,45.02,44.92,44.96,44144.0,43.8072,43.895,43.7975,43.8365,44144.0
2024-12-20 12:30:00,44.96,44.97,44.84,44.94,34377.0,43.8365,43.8462,43.7195,43.817,34377.0
2024-12-20 13:00:00,44.93,44.95,44.84,44.85,25951.0,43.8072,43.8267,43.7195,43.7292,25951.0
2024-12-20 13:30:00,44.84,45.04,44.81,44.96,40013.0,43.7195,43.9145,43.6902,43.8365,40013.0
2024-12-20 14:00:00,44.96,45.0,44.87,44.95,41682.0,43.8365,43.8755,43.7487,43.8267,41682.0
2024-12-20 14:30:00,44.94,44.97,44.79,44.79,55523.0,43.817,43.8462,43.6707,43.6707,55523.0
2024-12-20 15:00:00,44.78,44.79,44.63,44.71,86546.0,43.661,43.6707,43.5147,43.5927,86546.0
2024-12-20 15:30:00,44.7,44.7,44.33,44.39,308900.0,43.583,43.583,43.2222,43.2807,308900.0
2024-12-23 09:30:00,43.15,43.3,42.93,42.98,110957.0,43.15,43.3,42.93,42.98,110957.0
2024-12-23 10:00:00,42.94,43.08,42.73,42.94,93108.0,42.94,43.08,42.73,42.94,93108.0
2024-12-23 10:30:00,42.97,43.09,42.88,42.94,34518.0,42.97,43.09,42.88,42.94,34518.0
2024-12-23 11:00:00,42.92,43.17,42.92,43.14,30776.0,42.92,43.17,42.92,43.14,30776.0
2024-12-23 11:30:00,43.16,43.35,43.14,43.32,43571.0,43.16,43.35,43.14,43.32,43571.0
2024-12-23 12:00:00,43.35,43.4,43.31,43.39,23891.0,43.35,43.4,43.31,43.39,23891.0
2024-12-23 12:30:00,43.39,43.48,43.32,43.46,25159.0,43.39,43.48,43.32,43.46,25159.0
2024-12-23 13:00:00,43.48,43.5,43.39,43.44,24785.0,43.48,43.5,43.39,43.44,24785.0
2024-12-23 13:30:00,43.45,43.52,43.44,43.5,18257.0,43.45,43.52,43.44,43.5,18257.0
2024-12-23 14:00:00,43.51,43.52,43.43,43.43,10968.0,43.51,43.52,43.43,43.43,10968.0
2024-12-23 14:30:00,43.45,43.46,43.34,43.4,11194.0,43.45,43.46,43.34,43.4,11194.0
2024-12-23 15:00:00,43.4,43.47,43.39,43.45,29731.0,43.4,43.47,43.39,43.45,29731.0
2024-12-23 15:30:00,43.45,43.52,43.43,43.45,145366.0,43.45,43.52,43.43,43.45,145366.0
2024-12-24 09:30:00,43.71,43.71,42.96,43.0,131489.0,43.71,43.71,42.96,43.0,131489.0
2024-12-24 10:00:00,43.0,43.13,42.92,43.08,37317.0,43.0,43.13,42.92,43.08,37317.0
2024-12-24 10:30:00,43.12,43.2,43.09,43.17,32887.0,43.12,43.2,43.09,43.17,32887.0
2024-12-24 11:00:00,43.16,43.25,43.08,43.15,25084.0,43.16,43.25,43.08,43.15,25084.0
2024-12-24 11:30:00,43.14,43.25,43.14,43.19,16367.0,43.14,43.25,43.14,43.19,16367.0
2024-12-24 12:00:00,43.19,43.32,43.19,43.3,9103.0,43.19,43.32,43.19,43.3,9103.0
2024-12-24 12:30:00,43.3,43.33,43.23,43.27,72197.0,43.3,43.33,43.23,43.27,72197.0
2024-12-26 09:30:00,43.56,43.59,43.23,43.52,84260.0,43.56,43.59,43.23,43.52,84260.0
2024-12-26 10:00:00,43.5,43.76,43.5,43.68,56413.0,43.5,43.76,43.5,43.68,56413.0
2024-12-26 10:30:00,43.67,43.76,43.64,43.7,45158.0,43.67,43.76,43.64,43.7,45158.0
2024-12-26 11:00:00,43.7,43.73,43.65,43.66,35501.0,43.7,43.73,43.65,43.66,35501.0
2024-12-26 11:30:00,43.62,43.62,43.56,43.57,35691.0,43.62,43.62,43.56,43.57,35691.0
2024-12-26 12:00:00,43.57,43.57,43.46,43.51,41253.0,43.57,43.57,43.46,43.51,41253.0
2024-12-26 12:30:00,43.5,43.54,43.47,43.51,40241.0,43.5,43.54,43.47,43.51,40241.0
2024-12-26 13:00:00,43.51,43.64,43.51,43.64,26936.0,43.51,43.64,43.51,43.64,26936.0
2024-12-26 13:30:00,43.64,43.67,43.63,43.63,29939.0,43.64,43.67,43.63,43.63,29939.0
2024-12-26 14:00:00,43.63,43.63,43.51,43.55,49635.0,43.63,43.63,43.51,43.55,49635.0
2024-12-26 14:30:00,43.55,43.56,43.52,43.53,29108.0,43.55,43.56,43.52,43.53,29108.0
2024-12-26 15:00:00,43.52,43.54,43.47,43.53,45706.0,43.52,43.54,43.47,43.53,45706.0
2024-12-26 15:30:00,43.51,43.58,43.49,43.5,95041.0,43.51,43.58,43.49,43.5,95041.0
2024-12-27 09:30:00,42.92,43.08,42.61,42.97,127197.0,42.92,43.08,42.61,42.97,127197.0
2024-12-27 10:00:00,42.95,42.95,42.64,42.7,50701.0,42.95,42.95,42.64,42.7,50701.0
2024-12-27 10:30:00,42.69,42.96,42.64,42.91,55984.0,42.69,42.96,42.64,42.91,55984.0
2024-12-27 11:00:00,42.91,42.91,42.83,42.91,36461.0,42.91,42.91,42.83,42.91,36461.0
2024-12-27 11:30:00,42.91,42.95,42.7,42.74,44626.0,42.91,42.95,42.7,42.74,44626.0
2024-12-27 12:00:00,42.74,42.74,42.66,42.68,39630.0,42.74,42.74,42.66,42.68,39630.0
2024-12-27 12:30:00,42.69,42.76,42.61,42.7,34453.0,42.69,42.76,42.61,42.7,34453.0
2024-12-27 13:00:00,42.71,42.81,42.71,42.81,13401.0,42.71,42.81,42.71,42.81,13401.0
2024-12-27 13:30:00,42.81,42.93,42.81,42.93,15827.0,42.81,42.93,42.81,42.93,15827.0
2024-12-27 14:00:00,42.93,42.93,42.86,42.9,14337.0,42.93,42.93,42.86,42.9,14337.0
2024-12-27 14:30:00,42.89,43.13,42.88,43.1,27381.0,42.89,43.13,42.88,43.1,27381.0
2024-12-27 15:00:00,43.09,43.11,42.89,42.92,17787.0,43.09,43.11,42.89,42.92,17787.0
2024-12-27 15:30:00,42.91,43.06,42.83,43.06,61387.0,42.91,43.06,42.83,43.06,61387.0
2024-12-30 09:30:00,42.57,42.67,41.98,42.23,167682.0,42.57,42.67,41.98,42.23,167682.0
2024-12-30 10:00:00,42.22,42.27,41.85,41.88,65161.0,42.22,42.27,41.85,41.88,65161.0
2024-12-30 10:30:00,41.86,42.06,41.85,41.93,30102.0,41.86,42.06,41.85,41.93,30102.0
2024-12-30 11:00:00,41.92,42.04,41.88,41.89,38726.0,41.92,42.04,41.88,41.89,38726.0
2024-12-30 11:30:00,41.89,42.13,41.88,42.13,42708.0,41.89,42.13,41.88,42.13,42708.0
2024-12-30 12:00:00,42.11,42.43,42.11,42.39,57389.0,42.11,42.43,42.11,42.39,57389.0
2024-12-30 12:30:00,42.4,42.55,42.38,42.55,64145.0,42.4,42.55,42.38,42.55,64145.0
2024-12-30 13:00:00,42.56,42.65,42.49,42.61,62434.0,42.56,42.65,42.49,42.61,62434.0
2024-12-30 13:30:00,42.61,42.74,42.58,42.69,42816.0,42.61,42.74,42.58,42.69,42816.0
2024-12-30 14:00:00,42.7,42.72,42.56,42.6,46457.0,42.7,42.72,42.56,42.6,46457.0
2024-12-30 14:30:00,42.6,42.7,42.6,42.67,36776.0,42.6,42.7,42.6,42.67,36776.0
2024-12-30 15:00:00,42.65,42.72,42.6,42.61,46987.0,42.65,42.72,42.6,42.61,46987.0
2024-12-30 15:30:00,42.6,42.61,42.31,42.32,119120.0,42.6,42.61,42.31,42.32,119120.0
2024-12-31 09:30:00,42.15,42.67,42.15,42.63,113471.0,42.15,42.67,42.15,42.63,113471.0
2024-12-31 10:00:00,42.63,42.83,42.6,42.83,43070.0,42.63,42.83,42.6,42.83,43070.0
2024-12-31 10:30:00,42.85,42.95,42.7,42.81,59789.0,42.85,42.95,42.7,42.81,59789.0
2024-12-31 11:00:00,42.82,42.85,42.65,42.68,33723.0,42.82,42.85,42.65,42.68,33723.0
2024-12-31 11:30:00,42.67,42.74,42.59,42.64,28575.0,42.67,42.74,42.59,42.64,28575.0
2024-12-31 12:00:00,42.64,42.68,42.53,42.54,26194.0,42.64,42.68,42.53,42.54,26194.0
2024-12-31 12:30:00,42.53,42.68,42.49,42.65,17247.0,42.53,42.68,42.49,42.65,17247.0
2024-12-31 13:00:00,42.64,42.72,42.63,42.65,20834.0,42.64,42.72,42.63,42.65,20834.0
2024-12-31 13:30:00,42.65,42.76,42.62,42.72,11803.0,42.65,42.76,42.62,42.72,11803.0
2024-12-31 14:00:00,42.71,42.88,42.69,42.76,16107.0,42.71,42.88,42.69,42.76,16107.0
2024-12-31 14:30:00,42.75,42.87,42.72,42.87,16826.0,42.75,42.87,42.72,42.87,16826.0
2024-12-31 15:00:00,42.86,42.91,42.84,42.87,30135.0,42.86,42.91,42.84,42.87,30135.0
2024-12-31 15:30:00,42.87,42.9,42.73,42.75,94833.0,42.87,42.9,42.73,42.75,94833.0
2025-01-02 09:30:00,43.47,44.24,43.46,44.18,279585.0,43.47,44.24,43.46,44.18,279585.0
2025-01-02 10:00:00,44.19,44.25,43.97,44.23,90289.0,44.19,44.25,43.97,44.23,90289.0
2025-01-02 10:30:00,44.22,44.55,44.19,44.43,85118.0,44.22,44.55,44.19,44.43,85118.0
2025-01-02 11:00:00,44.45,44.63,44.29,44.59,125701.0,44.45,44.63,44.29,44.59,125701.0
2025-01-02 11:30:00,44.59,44.83,44.58,44.82,47500.0,44.59,44.83,44.58,44.82,47500.0
2025-01-02 12:00:00,44.84,44.84,44.64,44.64,35834.0,44.84,44.84,44.64,44.64,35834.0
2025-01-02 12:30:00,44.63,44.63,44.35,44.52,37250.0,44.63,44.63,44.35,44.52,37250.0
2025-01-02 13:00:00,44.53,44.58,44.34,44.45,41011.0,44.53,44.58,44.34,44.45,41011.0
2025-01-02 13:30:00,44.45,44.53,44.35,44.51,31368.0,44.45,44.53,44.35,44.51,31368.0
2025-01-02 14:00:00,44.51,44.52,44.29,44.52,30207.0,44.51,44.52,44.29,44.52,30207.0
2025-01-02 14:30:00,44.5,44.53,44.41,44.42,34538.0,44.5,44.53,44.41,44.42,34538.0
2025-01-02 15:00:00,44.43,44.66,44.43,44.66,38779.0,44.43,44.66,44.43,44.66,38779.0
2025-01-02 15:30:00,44.65,44.91,44.61,44.81,185588.0,44.65,44.91,44.61,44.81,185588.0
2025-01-03 09:30:00,44.63,44.72,44.34,44.58,103962.0,44.63,44.72,44.34,44.58,103962.0
2025-01-03 10:00:00,44.56,44.62,44.36,44.39,65773.0,44.56,44.62,44.36,44.39,65773.0
2025-01-03 10:30:00,44.39,44.52,44.37,44.44,49209.0,44.39,44.52,44.37,44.44,49209.0
2025-01-03 11:00:00,44.44,44.57,44.27,44.4,43754.0,44.44,44.57,44.27,44.4,43754.0
2025-01-03 11:30:00,44.43,44.45,44.27,44.32,28719.0,44.43,44.45,44.27,44.32,28719.0
2025-01-03 12:00:00,44.33,44.41,44.27,44.29,20910.0,44.33,44.41,44.27,44.29,20910.0
2025-01-03 12:30:00,44.29,44.33,44.22,44.29,17834.0,44.29,44.33,44.22,44.29,17834.0
2025-01-03 13:00:00,44.3,44.48,44.27,44.47,23273.0,44.3,44.48,44.27,44.47,23273.0
2025-01-03 13:30:00,44.47,44.53,44.41,44.44,27245.0,44.47,44.53,44.41,44.44,27245.0
2025-01-03 14:00:00,44.44,44.48,44.4,44.46,30236.0,44.44,44.48,44.4,44.46,30236.0
2025-01-03 14:30:00,44.46,44.47,44.34,44.34,19799.0,44.46,44.47,44.34,44.34,19799.0
2025-01-03 15:00:00,44.33,44.46,44.33,44.4,73559.0,44.33,44.46,44.33,44.4,73559.0
2025-01-03 15:30:00,44.39,44.39,44.21,44.27,176276.0,44.39,44.39,44.21,44.27,176276.0
2025-01-06 09:30:00,44.22,44.71,43.74,44.17,169650.0,44.22,44.71,43.74,44.17,169650.0
2025-01-06 10:00:00,44.2,44.34,43.83,44.24,64811.0,44.2,44.34,43.83,44.24,64811.0
2025-01-06 10:30:00,44.25,44.3,44.0,44.1,41149.0,44.25,44.3,44.0,44.1,41149.0
2025-01-06 11:00:00,44.1,44.1,43.93,44.02,43887.0,44.1,44.1,43.93,44.02,43887.0
2025-01-06 11:30:00,44.04,44.14,44.02,44.1,38928.0,44.04,44.14,44.02,44.1,38928.0
2025-01-06 12:00:00,44.1,44.23,44.05,44.16,23249.0,44.1,44.23,44.05,44.16,23249.0
2025-01-06 12:30:00,44.16,44.25,44.12,44.24,31028.0,44.16,44.25,44.12,44.24,31028.0
2025-01-06 13:00:00,44.24,44.24,44.07,44.13,55115.0,44.24,44.24,44.07,44.13,55115.0
2025-01-06 13:30:00,44.13,44.19,44.07,44.09,42263.0,44.13,44.19,44.07,44.09,42263.0
2025-01-06 14:00:00,44.08,44.09,44.02,44.08,43296.0,44.08,44.09,44.02,44.08,43296.0
2025-01-06 14:30:00,44.08,44.09,43.96,43.98,15264.0,44.08,44.09,43.96,43.98,15264.0
2025-01-06 15:00:00,43.97,44.0,43.91,43.93,29407.0,43.97,44.0,43.91,43.93,29407.0
2025-01-06 15:30:00,43.94,43.97,43.77,43.82,128164.0,43.94,43.97,43.77,43.82,128164.0
2025-01-07 09:30:00,44.87,45.42,44.75,45.18,162322.0,44.87,45.42,44.75,45.18,162322.0
2025-01-07 10:00:00,45.16,45.16,44.4,44.88,119682.0,45.16,45.16,44.4,44.88,119682.0
2025-01-07 10:30:00,44.89,44.96,44.39,44.62,54216.0,44.89,44.96,44.39,44.62,54216.0
2025-01-07 11:00:00,44.62,44.76,44.55,44.75,43134.0,44.62,44.76,44.55,44.75,43134.0
2025-01-07 11:30:00,44.75,44.8,44.55,44.58,40977.0,44.75,44.8,44.55,44.58,40977.0
2025-01-07 12:00:00,44.6,44.75,44.59,44.71,17323.0,44.6,44.75,44.59,44.71,17323.0
2025-01-07 12:30:00,44.72,44.74,44.53,44.59,21816.0,44.72,44.74,44.53,44.59,21816.0
2025-01-07 13:00:00,44.6,44.63,44.55,44.61,25741.0,44.6,44.63,44.55,44.61,25741.0
2025-01-07 13:30:00,44.59,44.6,44.37,44.42,33739.0,44.59,44.6,44.37,44.42,33739.0
2025-01-07 14:00:00,44.42,44.49,44.36,44.44,22231.0,44.42,44.49,44.36,44.44,22231.0
2025-01-07 14:30:00,44.42,44.43,44.38,44.38,37247.0,44.42,44.43,44.38,44.38,37247.0
2025-01-07 15:00:00,44.39,44.39,44.13,44.13,51546.0,44.39,44.39,44.13,44.13,51546.0
2025-01-07 15:30:00,44.14,44.39,44.05,44.35,149613.0,44.14,44.39,44.05,44.35,149613.0
2025-01-08 09:30:00,44.81,44.96,44.61,44.77,118595.0,44.81,44.96,44.61,44.77,118595.0
2025-01-08 10:00:00,44.76,44.98,44.64,44.75,53065.0,44.76,44.98,44.64,44.75,53065.0
2025-01-08 10:30:00,44.75,45.13,44.74,44.88,36780.0,44.75,45.13,44.74,44.88,36780.0
2025-01-08 11:00:00,44.86,45.04,44.81,45.0,39857.0,44.86,45.04,44.81,45.0,39857.0
2025-01-08 11:30:00,45.03,45.32,44.99,45.3,39768.0,45.03,45.32,44.99,45.3,39768.0
2025-01-08 12:00:00,45.28,45.28,45.0,45.02,37141.0,45.28,45.28,45.0,45.02,37141.0
2025-01-08 12:30:00,45.02,45.02,44.65,44.72,45700.0,45.02,45.02,44.65,44.72,45700.0
2025-01-08 13:00:00,44.72,44.93,44.72,44.92,30475.0,44.72,44.93,44.72,44.92,30475.0
2025-01-08 13:30:00,44.91,44.93,44.69,44.7,33743.0,44.91,44.93,44.69,44.7,33743.0
2025-01-08 14:00:00,44.71,45.2,44.7,45.19,37544.0,44.71,45.2,44.7,45.19,37544.0
2025-01-08 14:30:00,45.16,45.21,44.96,45.03,49069.0,45.16,45.21,44.96,45.03,49069.0
2025-01-08 15:00:00,45.03,45.24,45.0,45.19,37456.0,45.03,45.24,45.0,45.19,37456.0
2025-01-08 15:30:00,45.18,45.42,45.17,45.31,110558.0,45.18,45.42,45.17,45.31,110558.0
2025-01-10 09:30:00,46.15,46.48,45.54,45.69,297725.0,46.15,46.48,45.54,45.69,297725.0
2025-01-10 10:00:00,45.72,45.87,45.36,45.87,87350.0,45.72,45.87,45.36,45.87,87350.0
2025-01-10 10:30:00,45.89,46.07,45.51,45.54,97389.0,45.89,46.07,45.51,45.54,97389.0
2025-01-10 11:00:00,45.55,45.56,45.34,45.39,60216.0,45.55,45.56,45.34,45.39,60216.0
2025-01-10 11:30:00,45.37,45.64,45.35,45.43,37046.0,45.37,45.64,45.35,45.43,37046.0
2025-01-10 12:00:00,45.46,45.51,45.28,45.41,27051.0,45.46,45.51,45.28,45.41,27051.0
2025-01-10 12:30:00,45.41,45.6,45.4,45.6,17718.0,45.41,45.6,45.4,45.6,17718.0
2025-01-10 13:00:00,45.6,45.63,45.44,45.47,35618.0,45.6,45.63,45.44,45.47,35618.0
2025-01-10 13:30:00,45.43,45.47,45.35,45.42,22909.0,45.43,45.47,45.35,45.42,22909.0
2025-01-10 14:00:00,45.41,45.46,45.22,45.38,17272.0,45.41,45.46,45.22,45.38,17272.0
2025-01-10 14:30:00,45.36,45.39,45.29,45.39,11624.0,45.36,45.39,45.29,45.39,11624.0
2025-01-10 15:00:00,45.38,45.38,45.16,45.17,47250.0,45.38,45.38,45.16,45.17,47250.0
2025-01-10 15:30:00,45.16,45.34,45.05,45.33,98725.0,45.16,45.34,45.05,45.33,98725.0
2025-01-13 09:30:00,44.69,44.7,43.96,44.25,192308.0,44.69,44.7,43.96,44.25,192308.0
2025-01-13 10:00:00,44.26,44.36,44.06,44.06,168797.0,44.26,44.36,44.06,44.06,168797.0
2025-01-13 10:30:00,44.06,44.35,44.04,44.06,71168.0,44.06,44.35,44.04,44.06,71168.0
2025-01-13 11:00:00,44.07,44.38,44.02,44.33,131055.0,44.07,44.38,44.02,44.33,131055.0
2025-01-13 11:30:00,44.32,44.36,44.01,44.02,57072.0,44.32,44.36,44.01,44.02,57072.0
2025-01-13 12:00:00,44.02,44.11,43.96,44.04,74201.0,44.02,44.11,43.96,44.04,74201.0
2025-01-13 12:30:00,44.04,44.29,44.0,44.21,52663.0,44.04,44.29,44.0,44.21,52663.0
2025-01-13 13:00:00,44.22,44.27,44.16,44.2,29587.0,44.22,44.27,44.16,44.2,29587.0
2025-01-13 13:30:00,44.2,44.25,44.17,44.19,20118.0,44.2,44.25,44.17,44.19,20118.0
2025-01-13 14:00:00,44.19,44.2,44.11,44.2,26815.0,44.19,44.2,44.11,44.2,26815.0
2025-01-13 14:30:00,44.2,44.32,44.13,44.24,26628.0,44.2,44.32,44.13,44.24,26628.0
2025-01-13 15:00:00,44.24,44.24,44.11,44.11,35028.0,44.24,44.24,44.11,44.11,35028.0
2025-01-13 15:30:00,44.11,44.32,44.11,44.3,88665.0,44.11,44.32,44.11,44.3,88665.0
2025-01-14 09:30:00,44.59,45.12,44.59,45.06,135309.0,44.59,45.12,44.59,45.06,135309.0
2025-01-14 10:00:00,45.04,45.8,44.96,45.79,100243.0,45.04,45.8,44.96,45.79,100243.0
2025-01-14 10:30:00,45.82,46.06,45.71,45.89,128223.0,45.82,46.06,45.71,45.89,128223.0
2025-01-14 11:00:00,45.88,45.96,45.72,45.89,66870.0,45.88,45.96,45.72,45.89,66870.0
2025-01-14 11:30:00,45.9,45.91,45.71,45.72,46009.0,45.9,45.91,45.71,45.72,46009.0
2025-01-14 12:00:00,45.71,45.77,45.61,45.7,37180.0,45.71,45.77,45.61,45.7,37180.0
2025-01-14 12:30:00,45.7,45.71,45.51,45.58,51321.0,45.7,45.71,45.51,45.58,51321.0
2025-01-14 13:00:00,45.57,45.63,45.52,45.63,25330.0,45.57,45.63,45.52,45.63,25330.0
2025-01-14 13:30:00,45.64,45.85,45.59,45.84,41234.0,45.64,45.85,45.59,45.84,41234.0
2025-01-14 14:00:00,45.83,45.89,45.78,45.84,29190.0,45.83,45.89,45.78,45.84,29190.0
2025-01-14 14:30:00,45.85,45.93,45.6,45.62,34032.0,45.85,45.93,45.6,45.62,34032.0
2025-01-14 15:00:00,45.63,45.63,45.46,45.59,42572.0,45.63,45.63,45.46,45.59,42572.0
2025-01-14 15:30:00,45.59,45.93,45.55,45.83,162356.0,45.59,45.93,45.55,45.83,162356.0
2025-01-15 09:30:00,46.63,46.63,45.74,45.74,193748.0,46.63,46.63,45.74,45.74,193748.0
2025-01-15 10:00:00,45.74,45.88,45.6,45.73,97366.0,45.74,45.88,45.6,45.73,97366.0
2025-01-15 10:30:00,45.72,45.76,45.5,45.59,62441.0,45.72,45.76,45.5,45.59,62441.0
2025-01-15 11:00:00,45.6,45.73,45.54,45.58,91687.0,45.6,45.73,45.54,45.58,91687.0
2025-01-15 11:30:00,45.56,45.85,45.37,45.85,96582.0,45.56,45.85,45.37,45.85,96582.0
2025-01-15 12:00:00,45.84,46.02,45.82,45.94,33281.0,45.84,46.02,45.82,45.94,33281.0
2025-01-15 12:30:00,45.93,45.96,45.88,45.92,26085.0,45.93,45.96,45.88,45.92,26085.0
2025-01-15 13:00:00,45.93,46.1,45.93,46.05,104299.0,45.93,46.1,45.93,46.05,104299.0
2025-01-15 13:30:00,46.04,46.15,46.03,46.15,45826.0,46.04,46.15,46.03,46.15,45826.0
2025-01-15 14:00:00,46.15,46.21,46.07,46.13,27414.0,46.15,46.21,46.07,46.13,27414.0
2025-01-15 14:30:00,46.12,46.14,46.01,46.04,30863.0,46.12,46.14,46.01,46.04,30863.0
2025-01-15 15:00:00,46.03,46.2,45.98,46.19,41661.0,46.03,46.2,45.98,46.19,41661.0
2025-01-15 15:30:00,46.18,46.25,46.03,46.07,114526.0,46.18,46.25,46.03,46.07,114526.0
2025-01-16 09:30:00,46.34,46.66,46.31,46.4,100395.0,46.34,46.66,46.31,46.4,100395.0
2025-01-16 10:00:00,46.4,46.58,46.28,46.48,39284.0,46.4,46.58,46.28,46.48,39284.0
2025-01-16 10:30:00,46.47,46.52,46.27,46.41,34876.0,46.47,46.52,46.27,46.41,34876.0
2025-01-16 11:00:00,46.42,46.54,46.41,46.45,37483.0,46.42,46.54,46.41,46.45,37483.0
2025-01-16 11:30:00,46.46,46.56,46.38,46.48,28709.0,46.46,46.56,46.38,46.48,28709.0
2025-01-16 12:00:00,46.44,46.54,46.43,46.54,25272.0,46.44,46.54,46.43,46.54,25272.0
2025-01-16 12:30:00,46.53,46.62,46.4,46.4,22656.0,46.53,46.62,46.4,46.4,22656.0
2025-01-16 13:00:00,46.42,46.48,46.32,46.32,20136.0,46.42,46.48,46.32,46.32,20136.0
2025-01-16 13:30:00,46.32,46.32,46.04,46.12,33544.0,46.32,46.32,46.04,46.12,33544.0
2025-01-16 14:00:00,46.11,46.2,46.11,46.15,10582.0,46.11,46.2,46.11,46.15,10582.0
2025-01-16 14:30:00,46.11,46.16,46.1,46.14,14209.0,46.11,46.16,46.1,46.14,14209.0
2025-01-16 15:00:00,46.16,46.17,46.01,46.02,60877.0,46.16,46.17,46.01,46.02,60877.0
2025-01-16 15:30:00,46.03,46.03,45.81,45.82,75808.0,46.03,46.03,45.81,45.82,75808.0
2025-01-17 09:30:00,45.6,45.9,45.23,45.82,107481.0,45.6,45.9,45.23,45.82,107481.0
2025-01-17 10:00:00,45.82,46.2,45.8,46.13,55495.0,45.82,46.2,45.8,46.13,55495.0
2025-01-17 10:30:00,46.13,46.16,45.95,46.06,40656.0,46.13,46.16,45.95,46.06,40656.0
2025-01-17 11:00:00,46.06,46.21,46.04,46.19,49418.0,46.06,46.21,46.04,46.19,49418.0
2025-01-17 11:30:00,46.18,46.32,46.15,46.32,27232.0,46.18,46.32,46.15,46.32,27232.0
2025-01-17 12:00:00,46.33,46.35,46.18,46.32,25576.0,46.33,46.35,46.18,46.32,25576.0
2025-01-17 12:30:00,46.33,46.35,46.27,46.3,11567.0,46.33,46.35,46.27,46.3,11567.0
2025-01-17 13:00:00,46.27,46.29,46.22,46.22,22637.0,46.27,46.29,46.22,46.22,22637.0
2025-01-17 13:30:00,46.18,46.2,46.09,46.11,10713.0,46.18,46.2,46.09,46.11,10713.0
2025-01-17 14:00:00,46.1,46.19,46.04,46.19,16680.0,46.1,46.19,46.04,46.19,16680.0
2025-01-17 14:30:00,46.18,46.21,46.03,46.06,13835.0,46.18,46.21,46.03,46.06,13835.0
2025-01-17 15:00:00,46.02,46.11,45.92,46.11,30620.0,46.02,46.11,45.92,46.11,30620.0
2025-01-17 15:30:00,46.11,46.17,45.95,46.02,84000.0,46.11,46.17,45.95,46.02,84000.0
2025-01-21 09:30:00,46.46,47.28,46.46,47.05,131894.0,46.46,47.28,46.46,47.05,131894.0
2025-01-21 10:00:00,47.04,47.47,46.99,47.43,74750.0,47.04,47.47,46.99,47.43,74750.0
2025-01-21 10:30:00,47.44,47.45,47.07,47.31,49701.0,47.44,47.45,47.07,47.31,49701.0
2025-01-21 11:00:00,47.31,47.45,47.28,47.32,41149.0,47.31,47.45,47.28,47.32,41149.0
2025-01-21 11:30:00,47.32,47.42,47.2,47.3,34014.0,47.32,47.42,47.2,47.3,34014.0
2025-01-21 12:00:00,47.3,47.36,47.14,47.16,41564.0,47.3,47.36,47.14,47.16,41564.0
2025-01-21 12:30:00,47.15,47.16,47.07,47.09,38903.0,47.15,47.16,47.07,47.09,38903.0
2025-01-21 13:00:00,47.09,47.18,47.06,47.12,34819.0,47.09,47.18,47.06,47.12,34819.0
2025-01-21 13:30:00,47.13,47.24,47.13,47.23,48420.0,47.13,47.24,47.13,47.23,48420.0
2025-01-21 14:00:00,47.23,47.25,47.08,47.14,33114.0,47.23,47.25,47.08,47.14,33114.0
2025-01-21 14:30:00,47.14,47.14,47.08,47.13,25326.0,47.14,47.14,47.08,47.13,25326.0
2025-01-21 15:00:00,47.12,47.12,47.03,47.11,48459.0,47.12,47.12,47.03,47.11,48459.0
2025-01-21 15:30:00,47.1,47.13,46.98,47.05,111785.0,47.1,47.13,46.98,47.05,111785.0
2025-01-22 09:30:00,47.38,47.57,46.83,46.91,150253.0,47.38,47.57,46.83,46.91,150253.0
2025-01-22 10:00:00,46.9,47.03,46.73,47.01,47010.0,46.9,47.03,46.73,47.01,47010.0
2025-01-22 10:30:00,46.97,47.24,46.91,47.15,41870.0,46.97,47.24,46.91,47.15,41870.0
2025-01-22 11:00:00,47.13,47.15,46.98,47.0,23993.0,47.13,47.15,46.98,47.0,23993.0
2025-01-22 11:30:00,47.0,47.28,46.98,47.22,19901.0,47.0,47.28,46.98,47.22,19901.0
2025-01-22 12:00:00,47.22,47.37,47.21,47.37,14892.0,47.22,47.37,47.21,47.37,14892.0
2025-01-22 12:30:00,47.37,47.49,47.35,47.49,13084.0,47.37,47.49,47.35,47.49,13084.0
2025-01-22 13:00:00,47.48,47.6,47.42,47.59,21567.0,47.48,47.6,47.42,47.59,21567.0
2025-01-22 13:30:00,47.6,47.75,47.59,47.73,17616.0,47.6,47.75,47.59,47.73,17616.0
2025-01-22 14:00:00,47.73,47.8,47.61,47.62,42736.0,47.73,47.8,47.61,47.62,42736.0
2025-01-22 14:30:00,47.62,47.64,47.37,47.39,23622.0,47.62,47.64,47.37,47.39,23622.0
2025-01-22 15:00:00,47.38,47.41,47.28,47.29,18689.0,47.38,47.41,47.28,47.29,18689.0
2025-01-22 15:30:00,47.27,47.33,47.1,47.12,67784.0,47.27,47.33,47.1,47.12,67784.0
2025-01-23 09:30:00,46.39,46.75,46.24,46.42,103366.0,46.39,46.75,46.24,46.42,103366.0
2025-01-23 10:00:00,46.43,46.43,46.2,46.36,31119.0,46.43,46.43,46.2,46.36,31119.0
2025-01-23 10:30:00,46.37,46.47,46.16,46.16,28797.0,46.37,46.47,46.16,46.16,28797.0
2025-01-23 11:00:00,46.13,46.51,46.07,46.38,65416.0,46.13,46.51,46.07,46.38,65416.0
2025-01-23 11:30:00,46.39,46.79,46.39,46.66,48275.0,46.39,46.79,46.39,46.66,48275.0
2025-01-23 12:00:00,46.65,46.83,46.56,46.74,34956.0,46.65,46.83,46.56,46.74,34956.0
2025-01-23 12:30:00,46.78,46.93,46.75,46.86,33366.0,46.78,46.93,46.75,46.86,33366.0
2025-01-23 13:00:00,46.86,46.9,46.79,46.79,32355.0,46.86,46.9,46.79,46.79,32355.0
2025-01-23 13:30:00,46.8,46.89,46.8,46.82,10367.0,46.8,46.89,46.8,46.82,10367.0
2025-01-23 14:00:00,46.84,46.9,46.69,46.72,26201.0,46.84,46.9,46.69,46.72,26201.0
2025-01-23 14:30:00,46.72,46.83,46.7,46.76,24393.0,46.72,46.83,46.7,46.76,24393.0
2025-01-23 15:00:00,46.75,46.91,46.74,46.85,33934.0,46.75,46.91,46.74,46.85,33934.0
2025-01-23 15:30:00,46.86,47.02,46.81,47.01,130569.0,46.86,47.02,46.81,47.01,130569.0
2025-01-24 09:30:00,47.68,47.84,47.52,47.53,84594.0,47.68,47.84,47.52,47.53,84594.0
2025-01-24 10:00:00,47.55,47.83,47.48,47.81,69493.0,47.55,47.83,47.48,47.81,69493.0
2025-01-24 10:30:00,47.82,47.83,47.51,47.52,35107.0,47.82,47.83,47.51,47.52,35107.0
2025-01-24 11:00:00,47.52,47.7,47.44,47.68,92826.0,47.52,47.7,47.44,47.68,92826.0
2025-01-24 11:30:00,47.69,47.88,47.68,47.76,40237.0,47.69,47.88,47.68,47.76,40237.0
2025-01-24 12:00:00,47.73,47.79,47.67,47.77,27069.0,47.73,47.79,47.67,47.77,27069.0
2025-01-24 12:30:00,47.76,47.78,47.6,47.61,14213.0,47.76,47.78,47.6,47.61,14213.0
2025-01-24 13:00:00,47.64,47.69,47.58,47.62,17626.0,47.64,47.69,47.58,47.62,17626.0
2025-01-24 13:30:00,47.63,47.67,47.56,47.58,15759.0,47.63,47.67,47.56,47.58,15759.0
2025-01-24 14:00:00,47.57,47.66,47.56,47.58,23736.0,47.57,47.66,47.56,47.58,23736.0
2025-01-24 14:30:00,47.61,47.7,47.58,47.69,24295.0,47.61,47.7,47.58,47.69,24295.0
2025-01-24 15:00:00,47.66,47.67,47.48,47.48,22866.0,47.66,47.67,47.48,47.48,22866.0
2025-01-24 15:30:00,47.49,47.69,47.48,47.65,80330.0,47.49,47.69,47.48,47.65,80330.0
2025-01-27 09:30:00,46.75,46.85,46.18,46.58,183489.0,46.75,46.85,46.18,46.58,183489.0
2025-01-27 10:00:00,46.58,46.6,46.2,46.41,54416.0,46.58,46.6,46.2,46.41,54416.0
2025-01-27 10:30:00,46.38,46.59,46.24,46.44,37325.0,46.38,46.59,46.24,46.44,37325.0
2025-01-27 11:00:00,46.43,46.45,46.13,46.17,59460.0,46.43,46.45,46.13,46.17,59460.0
2025-01-27 11:30:00,46.17,46.18,45.85,45.93,89620.0,46.17,46.18,45.85,45.93,89620.0
2025-01-27 12:00:00,45.97,45.98,45.7,45.83,54743.0,45.97,45.98,45.7,45.83,54743.0
2025-01-27 12:30:00,45.84,45.91,45.74,45.76,30571.0,45.84,45.91,45.74,45.76,30571.0
2025-01-27 13:00:00,45.77,45.89,45.73,45.8,25937.0,45.77,45.89,45.73,45.8,25937.0
2025-01-27 13:30:00,45.82,46.05,45.82,45.98,23942.0,45.82,46.05,45.82,45.98,23942.0
2025-01-27 14:00:00,45.97,46.05,45.9,45.98,36797.0,45.97,46.05,45.9,45.98,36797.0
2025-01-27 14:30:00,45.99,46.09,45.88,45.91,42987.0,45.99,46.09,45.88,45.91,42987.0
2025-01-27 15:00:00,45.91,46.03,45.9,45.93,59642.0,45.91,46.03,45.9,45.93,59642.0
2025-01-27 15:30:00,45.94,46.24,45.94,46.22,119962.0,45.94,46.24,45.94,46.22,119962.0
2025-01-28 09:30:00,46.48,46.79,46.29,46.32,106522.0,46.48,46.79,46.29,46.32,106522.0
2025-01-28 10:00:00,46.34,46.57,46.25,46.45,44979.0,46.34,46.57,46.25,46.45,44979.0
2025-01-28 10:30:00,46.44,46.45,46.25,46.27,38635.0,46.44,46.45,46.25,46.27,38635.0
2025-01-28 11:00:00,46.27,46.43,46.27,46.29,54839.0,46.27,46.43,46.27,46.29,54839.0
2025-01-28 11:30:00,46.27,46.52,46.22,46.5,19691.0,46.27,46.52,46.22,46.5,19691.0
2025-01-28 12:00:00,46.49,46.66,46.47,46.59,11172.0,46.49,46.66,46.47,46.59,11172.0
2025-01-28 12:30:00,46.57,46.67,46.56,46.65,17257.0,46.57,46.67,46.56,46.65,17257.0
2025-01-28 13:00:00,46.65,46.89,46.65,46.89,14068.0,46.65,46.89,46.65,46.89,14068.0
2025-01-28 13:30:00,46.9,46.98,46.88,46.97,27378.0,46.9,46.98,46.88,46.97,27378.0
2025-01-28 14:00:00,46.98,46.99,46.83,46.87,20584.0,46.98,46.99,46.83,46.87,20584.0
2025-01-28 14:30:00,46.87,47.08,46.87,47.06,28384.0,46.87,47.08,46.87,47.06,28384.0
2025-01-28 15:00:00,47.06,47.06,46.95,46.97,39308.0,47.06,47.06,46.95,46.97,39308.0
2025-01-28 15:30:00,46.96,47.08,46.92,46.92,79971.0,46.96,47.08,46.92,46.92,79971.0
2025-01-29 09:30:00,46.95,47.64,46.83,47.64,80278.0,46.95,47.64,46.83,47.64,80278.0
2025-01-29 10:00:00,47.65,47.73,47.38,47.39,34029.0,47.65,47.73,47.38,47.39,34029.0
2025-01-29 10:30:00,47.41,47.5,47.23,47.31,29834.0,47.41,47.5,47.23,47.31,29834.0
2025-01-29 11:00:00,47.34,47.4,47.23,47.36,26441.0,47.34,47.4,47.23,47.36,26441.0
2025-01-29 11:30:00,47.34,47.47,47.23,47.3,17674.0,47.34,47.47,47.23,47.3,17674.0
2025-01-29 12:00:00,47.29,47.43,47.18,47.18,17033.0,47.29,47.43,47.18,47.18,17033.0
2025-01-29 12:30:00,47.19,47.2,47.13,47.16,9674.0,47.19,47.2,47.13,47.16,9674.0
2025-01-29 13:00:00,47.16,47.21,46.97,47.21,15342.0,47.16,47.21,46.97,47.21,15342.0
2025-01-29 13:30:00,47.21,47.22,47.16,47.17,10727.0,47.21,47.22,47.16,47.17,10727.0
2025-01-29 14:00:00,47.11,47.11,46.64,46.68,85074.0,47.11,47.11,46.64,46.68,85074.0
2025-01-29 14:30:00,46.68,47.42,46.65,47.2,77518.0,46.68,47.42,46.65,47.2,77518.0
2025-01-29 15:00:00,47.21,47.38,47.07,47.33,51072.0,47.21,47.38,47.07,47.33,51072.0
2025-01-29 15:30:00,47.32,47.41,47.24,47.33,78910.0,47.32,47.41,47.24,47.33,78910.0
2025-01-30 09:30:00,48.32,48.95,48.25,48.83,201669.0,48.32,48.95,48.25,48.83,201669.0
2025-01-30 10:00:00,48.84,49.44,48.8,49.38,117532.0,48.84,49.44,48.8,49.38,117532.0
2025-01-30 10:30:00,49.38,49.62,49.29,49.52,73820.0,49.38,49.62,49.29,49.52,73820.0
2025-01-30 11:00:00,49.54,49.76,49.53,49.59,81842.0,49.54,49.76,49.53,49.59,81842.0
2025-01-30 11:30:00,49.57,49.63,49.35,49.35,60269.0,49.57,49.63,49.35,49.35,60269.0
2025-01-30 12:00:00,49.36,49.38,49.2,49.38,46296.0,49.36,49.38,49.2,49.38,46296.0
2025-01-30 12:30:00,49.38,49.64,49.38,49.58,36490.0,49.38,49.64,49.38,49.58,36490.0
2025-01-30 13:00:00,49.59,49.61,49.44,49.45,32929.0,49.59,49.61,49.44,49.45,32929.0
2025-01-30 13:30:00,49.44,49.53,49.42,49.53,59592.0,49.44,49.53,49.42,49.53,59592.0
2025-01-30 14:00:00,49.52,49.53,49.35,49.39,40578.0,49.52,49.53,49.35,49.39,40578.0
2025-01-30 14:30:00,49.38,49.48,49.37,49.44,56366.0,49.38,49.48,49.37,49.44,56366.0
2025-01-30 15:00:00,49.44,49.45,49.32,49.36,50553.0,49.44,49.45,49.32,49.36,50553.0
2025-01-30 15:30:00,49.36,49.49,48.88,49.19,115369.0,49.36,49.49,48.88,49.19,115369.0
2025-01-31 09:30:00,49.25,49.38,48.91,49.25,111361.0,49.25,49.38,48.91,49.25,111361.0
2025-01-31 10:00:00,49.26,49.44,49.09,49.15,50556.0,49.26,49.44,49.09,49.15,50556.0
2025-01-31 10:30:00,49.15,49.32,49.08,49.21,68329.0,49.15,49.32,49.08,49.21,68329.0
2025-01-31 11:00:00,49.2,49.29,49.04,49.05,43531.0,49.2,49.29,49.04,49.05,43531.0
2025-01-31 11:30:00,49.06,49.22,49.01,49.03,15856.0,49.06,49.22,49.01,49.03,15856.0
2025-01-31 12:00:00,49.03,49.27,48.98,49.12,45671.0,49.03,49.27,48.98,49.12,45671.0
2025-01-31 12:30:00,49.13,49.2,49.01,49.17,25353.0,49.13,49.2,49.01,49.17,25353.0
2025-01-31 13:00:00,49.16,49.16,48.74,48.76,50463.0,49.16,49.16,48.74,48.76,50463.0
2025-01-31 13:30:00,48.76,48.83,48.58,48.6,55616.0,48.76,48.83,48.58,48.6,55616.0
2025-01-31 14:00:00,48.58,48.7,48.47,48.56,23567.0,48.58,48.7,48.47,48.56,23567.0
2025-01-31 14:30:00,48.58,48.65,48.33,48.44,31338.0,48.58,48.65,48.33,48.44,31338.0
2025-01-31 15:00:00,48.45,48.45,48.18,48.22,67699.0,48.45,48.45,48.18,48.22,67699.0
2025-01-31 15:30:00,48.23,48.49,48.23,48.38,127112.0,48.23,48.49,48.23,48.38,127112.0
2025-02-03 09:30:00,48.65,49.54,48.42,49.48,200402.0,48.65,49.54,48.42,49.48,200402.0
2025-02-03 10:00:00,49.48,49.58,48.96,49.17,164586.0,49.48,49.58,48.96,49.17,164586.0
2025-02-03 10:30:00,49.16,49.48,48.81,49.37,87050.0,49.16,49.48,48.81,49.37,87050.0
2025-02-03 11:00:00,49.36,49.79,49.16,49.79,105243.0,49.36,49.79,49.16,49.79,105243.0
2025-02-03 11:30:00,49.79,49.89,49.42,49.51,73063.0,49.79,49.89,49.42,49.51,73063.0
2025-02-03 12:00:00,49.53,49.74,49.53,49.68,38857.0,49.53,49.74,49.53,49.68,38857.0
2025-02-03 12:30:00,49.67,49.77,49.34,49.36,71280.0,49.67,49.77,49.34,49.36,71280.0
2025-02-03 13:00:00,49.33,49.67,49.25,49.38,30855.0,49.33,49.67,49.25,49.38,30855.0
2025-02-03 13:30:00,49.38,49.57,49.37,49.44,21675.0,49.38,49.57,49.37,49.44,21675.0
2025-02-03 14:00:00,49.46,49.72,49.44,49.66,35807.0,49.46,49.72,49.44,49.66,35807.0
2025-02-03 14:30:00,49.66,49.69,49.49,49.52,47530.0,49.66,49.69,49.49,49.52,47530.0
2025-02-03 15:00:00,49.54,49.58,49.3,49.3,71660.0,49.54,49.58,49.3,49.3,71660.0
2025-02-03 15:30:00,49.29,49.34,49.11,49.12,131260.0,49.29,49.34,49.11,49.12,131260.0
2025-02-04 09:30:00,49.6,49.98,49.57,49.79,103035.0,49.6,49.98,49.57,49.79,103035.0
2025-02-04 10:00:00,49.79,50.12,49.79,50.07,80013.0,49.79,50.12,49.79,50.07,80013.0
2025-02-04 10:30:00,50.05,50.19,49.69,49.77,66463.0,50.05,50.19,49.69,49.77,66463.0
2025-02-04 11:00:00,49.76,50.05,49.73,50.04,39353.0,49.76,50.05,49.73,50.04,39353.0
2025-02-04 11:30:00,50.02,50.05,49.9,50.04,31326.0,50.02,50.05,49.9,50.04,31326.0
2025-02-04 12:00:00,50.05,50.09,49.98,50.06,14576.0,50.05,50.09,49.98,50.06,14576.0
2025-02-04 12:30:00,50.06,50.23,50.04,50.23,32564.0,50.06,50.23,50.04,50.23,32564.0
2025-02-04 13:00:00,50.23,50.31,50.23,50.3,30179.0,50.23,50.31,50.23,50.3,30179.0
2025-02-04 13:30:00,50.3,50.35,50.19,50.2,16187.0,50.3,50.35,50.19,50.2,16187.0
2025-02-04 14:00:00,50.21,50.29,50.19,50.25,15253.0,50.21,50.29,50.19,50.25,15253.0
2025-02-04 14:30:00,50.25,50.32,50.21,50.26,26317.0,50.25,50.32,50.21,50.26,26317.0
2025-02-04 15:00:00,50.24,50.34,50.18,50.29,49527.0,50.24,50.34,50.18,50.29,49527.0
2025-02-04 15:30:00,50.28,50.43,50.23,50.25,113660.0,50.28,50.43,50.23,50.25,113660.0
2025-02-05 09:30:00,50.79,51.62,50.79,51.5,196230.0,50.79,51.62,50.79,51.5,196230.0
2025-02-05 10:00:00,51.53,52.07,51.53,51.86,166496.0,51.53,52.07,51.53,51.86,166496.0
2025-02-05 10:30:00,51.85,52.18,51.74,52.13,107064.0,51.85,52.18,51.74,52.13,107064.0
2025-02-05 11:00:00,52.13,52.15,51.54,51.72,108816.0,52.13,52.15,51.54,51.72,108816.0
2025-02-05 11:30:00,51.72,51.77,51.6,51.74,52592.0,51.72,51.77,51.6,51.74,52592.0
2025-02-05 12:00:00,51.74,51.92,51.68,51.77,37344.0,51.74,51.92,51.68,51.77,37344.0
2025-02-05 12:30:00,51.77,51.87,51.77,51.8,29107.0,51.77,51.87,51.77,51.8,29107.0
2025-02-05 13:00:00,51.8,51.9,51.73,51.74,50253.0,51.8,51.9,51.73,51.74,50253.0
2025-02-05 13:30:00,51.75,51.78,51.45,51.49,33192.0,51.75,51.78,51.45,51.49,33192.0
2025-02-05 14:00:00,51.47,51.49,51.31,51.43,50250.0,51.47,51.49,51.31,51.43,50250.0
2025-02-05 14:30:00,51.44,51.46,51.16,51.21,46415.0,51.44,51.46,51.16,51.21,46415.0
2025-02-05 15:00:00,51.22,51.32,51.18,51.28,52230.0,51.22,51.32,51.18,51.28,52230.0
2025-02-05 15:30:00,51.29,51.55,51.28,51.51,122359.0,51.29,51.55,51.28,51.51,122359.0
2025-02-06 09:30:00,51.38,51.45,50.88,50.93,107012.0,51.38,51.45,50.88,50.93,107012.0
2025-02-06 10:00:00,50.93,51.29,50.84,51.15,90147.0,50.93,51.29,50.84,51.15,90147.0
2025-02-06 10:30:00,51.17,51.43,51.14,51.28,45012.0,51.17,51.43,51.14,51.28,45012.0
2025-02-06 11:00:00,51.25,51.48,51.25,51.39,34643.0,51.25,51.48,51.25,51.39,34643.0
2025-02-06 11:30:00,51.41,51.44,51.28,51.28,16810.0,51.41,51.44,51.28,51.28,16810.0
2025-02-06 12:00:00,51.27,51.39,51.26,51.34,15747.0,51.27,51.39,51.26,51.34,15747.0
2025-02-06 12:30:00,51.35,51.39,51.26,51.34,13037.0,51.35,51.39,51.26,51.34,13037.0
2025-02-06 13:00:00,51.34,51.37,51.21,51.28,40441.0,51.34,51.37,51.21,51.28,40441.0
2025-02-06 13:30:00,51.29,51.34,51.23,51.34,17488.0,51.29,51.34,51.23,51.34,17488.0
2025-02-06 14:00:00,51.32,51.33,51.23,51.25,12473.0,51.32,51.33,51.23,51.25,12473.0
2025-02-06 14:30:00,51.24,51.26,51.1,51.17,88535.0,51.24,51.26,51.1,51.17,88535.0
2025-02-06 15:00:00,51.17,51.29,51.16,51.19,142195.0,51.17,51.29,51.16,51.19,142195.0
2025-02-06 15:30:00,51.2,51.36,51.2,51.35,235485.0,51.2,51.36,51.2,51.35,235485.0
2025-02-07 09:30:00,51.6,51.72,51.31,51.4,95742.0,51.6,51.72,51.31,51.4,95742.0
2025-02-07 10:00:00,51.39,51.63,51.12,51.57,66679.0,51.39,51.63,51.12,51.57,66679.0
2025-02-07 10:30:00,51.58,52.09,51.55,51.68,213705.0,51.58,52.09,51.55,51.68,213705.0
2025-02-07 11:00:00,51.69,51.74,51.3,51.39,116760.0,51.69,51.74,51.3,51.39,116760.0
2025-02-07 11:30:00,51.41,51.45,51.01,51.02,41308.0,51.41,51.45,51.01,51.02,41308.0
2025-02-07 12:00:00,51.02,51.18,50.96,51.14,26004.0,51.02,51.18,50.96,51.14,26004.0
2025-02-07 12:30:00,51.13,51.2,51.03,51.15,15848.0,51.13,51.2,51.03,51.15,15848.0
2025-02-07 13:00:00,51.14,51.29,51.14,51.19,10870.0,51.14,51.29,51.14,51.19,10870.0
2025-02-07 13:30:00,51.15,51.25,51.1,51.11,17487.0,51.15,51.25,51.1,51.11,17487.0
2025-02-07 14:00:00,51.11,51.2,51.09,51.09,15798.0,51.11,51.2,51.09,51.09,15798.0
2025-02-07 14:30:00,51.09,51.15,51.04,51.1,14904.0,51.09,51.15,51.04,51.1,14904.0
2025-02-07 15:00:00,51.09,51.15,50.91,50.93,35621.0,51.09,51.15,50.91,50.93,35621.0
2025-02-07 15:30:00,50.95,51.07,50.95,50.97,116921.0,50.95,51.07,50.95,50.97,116921.0
2025-02-10 09:30:00,52.47,52.63,52.05,52.24,207061.0,52.47,52.63,52.05,52.24,207061.0
2025-02-10 10:00:00,52.25,52.61,52.1,52.52,71323.0,52.25,52.61,52.1,52.52,71323.0
2025-02-10 10:30:00,52.53,52.56,52.39,52.5,33421.0,52.53,52.56,52.39,52.5,33421.0
2025-02-10 11:00:00,52.49,52.5,52.07,52.17,54494.0,52.49,52.5,52.07,52.17,54494.0
2025-02-10 11:30:00,52.19,52.38,52.19,52.33,43354.0,52.19,52.38,52.19,52.33,43354.0
2025-02-10 12:00:00,52.33,52.39,51.97,52.01,83305.0,52.33,52.39,51.97,52.01,83305.0
2025-02-10 12:30:00,52.01,52.12,51.97,51.99,58409.0,52.01,52.12,51.97,51.99,58409.0
2025-02-10 13:00:00,51.99,52.02,51.85,51.94,164721.0,51.99,52.02,51.85,51.94,164721.0
2025-02-10 13:30:00,51.95,52.03,51.93,51.99,28735.0,51.95,52.03,51.93,51.99,28735.0
2025-02-10 14:00:00,51.98,52.08,51.95,52.03,62320.0,51.98,52.08,51.95,52.03,62320.0
2025-02-10 14:30:00,52.04,52.13,52.02,52.09,37973.0,52.04,52.13,52.02,52.09,37973.0
2025-02-10 15:00:00,52.09,52.16,52.04,52.11,88164.0,52.09,52.16,52.04,52.11,88164.0
2025-02-10 15:30:00,52.12,52.25,52.06,52.1,315211.0,52.12,52.25,52.06,52.1,315211.0
2025-02-11 09:30:00,51.66,51.83,51.38,51.57,160070.0,51.66,51.83,51.38,51.57,160070.0
2025-02-11 10:00:00,51.56,51.76,51.46,51.65,50897.0,51.56,51.76,51.46,51.65,50897.0
2025-02-11 10:30:00,51.65,51.96,51.63,51.93,32363.0,51.65,51.96,51.63,51.93,32363.0
2025-02-11 11:00:00,51.95,52.06,51.82,52.05,43512.0,51.95,52.06,51.82,52.05,43512.0
2025-02-11 11:30:00,52.05,52.06,51.86,51.86,37764.0,52.05,52.06,51.86,51.86,37764.0
2025-02-11 12:00:00,51.84,51.96,51.74,51.96,16602.0,51.84,51.96,51.74,51.96,16602.0
2025-02-11 12:30:00,51.97,52.07,51.9,51.9,16600.0,51.97,52.07,51.9,51.9,16600.0
2025-02-11 13:00:00,51.92,51.97,51.83,51.83,12014.0,51.92,51.97,51.83,51.83,12014.0
2025-02-11 13:30:00,51.82,51.91,51.81,51.86,15860.0,51.82,51.91,51.81,51.86,15860.0
2025-02-11 14:00:00,51.87,51.9,51.79,51.83,16879.0,51.87,51.9,51.79,51.83,16879.0
2025-02-11 14:30:00,51.81,51.87,51.76,51.81,14519.0,51.81,51.87,51.76,51.81,14519.0
2025-02-11 15:00:00,51.82,51.82,51.56,51.57,35103.0,51.82,51.82,51.56,51.57,35103.0
2025-02-11 15:30:00,51.57,51.62,51.34,51.37,234028.0,51.57,51.62,51.34,51.37,234028.0
2025-02-12 09:30:00,51.04,51.6,50.99,51.45,76760.0,51.04,51.6,50.99,51.45,76760.0
2025-02-12 10:00:00,51.44,51.44,51.0,51.31,75861.0,51.44,51.44,51.0,51.31,75861.0
2025-02-12 10:30:00,51.31,51.74,51.31,51.72,40074.0,51.31,51.74,51.31,51.72,40074.0
2025-02-12 11:00:00,51.72,51.8,51.51,51.6,32090.0,51.72,51.8,51.51,51.6,32090.0
2025-02-12 11:30:00,51.6,52.13,51.6,52.06,50313.0,51.6,52.13,51.6,52.06,50313.0
2025-02-12 12:00:00,52.1,52.59,52.1,52.5,70613.0,52.1,52.59,52.1,52.5,70613.0
2025-02-12 12:30:00,52.5,52.59,52.45,52.51,47786.0,52.5,52.59,52.45,52.51,47786.0
2025-02-12 13:00:00,52.52,52.55,52.38,52.38,43800.0,52.52,52.55,52.38,52.38,43800.0
2025-02-12 13:30:00,52.37,52.48,52.21,52.21,37654.0,52.37,52.48,52.21,52.21,37654.0
2025-02-12 14:00:00,52.22,52.22,51.9,51.92,45566.0,52.22,52.22,51.9,51.92,45566.0
2025-02-12 14:30:00,51.91,52.07,51.85,52.0,41356.0,51.91,52.07,51.85,52.0,41356.0
2025-02-12 15:00:00,51.99,52.13,51.94,52.04,53010.0,51.99,52.13,51.94,52.04,53010.0
2025-02-12 15:30:00,52.02,52.22,52.02,52.19,106837.0,52.02,52.22,52.02,52.19,106837.0
2025-02-13 09:30:00,52.12,52.25,51.54,51.8,120652.0,52.12,52.25,51.54,51.8,120652.0
2025-02-13 10:00:00,51.79,52.1,51.78,51.9,56679.0,51.79,52.1,51.78,51.9,56679.0
2025-02-13 10:30:00,51.91,52.31,51.89,52.26,48178.0,51.91,52.31,51.89,52.26,48178.0
2025-02-13 11:00:00,52.26,52.26,52.04,52.15,34915.0,52.26,52.26,52.04,52.15,34915.0
2025-02-13 11:30:00,52.14,52.27,51.98,52.01,40661.0,52.14,52.27,51.98,52.01,40661.0
2025-02-13 12:00:00,52.01,52.12,51.96,51.98,154510.0,52.01,52.12,51.96,51.98,154510.0
2025-02-13 12:30:00,51.97,52.02,51.93,51.99,67908.0,51.97,52.02,51.93,51.99,67908.0
2025-02-13 13:00:00,51.97,51.97,51.79,51.85,35220.0,51.97,51.97,51.79,51.85,35220.0
2025-02-13 13:30:00,51.85,52.11,51.78,52.07,84674.0,51.85,52.11,51.78,52.07,84674.0
2025-02-13 14:00:00,52.07,52.33,52.05,52.27,35392.0,52.07,52.33,52.05,52.27,35392.0
2025-02-13 14:30:00,52.26,52.41,52.21,52.37,26038.0,52.26,52.41,52.21,52.37,26038.0
2025-02-13 15:00:00,52.36,52.42,52.32,52.41,32965.0,52.36,52.42,52.32,52.41,32965.0
2025-02-13 15:30:00,52.41,52.55,52.34,52.52,178803.0,52.41,52.55,52.34,52.52,178803.0
2025-02-14 09:30:00,52.74,52.84,52.2,52.37,254869.0,52.74,52.84,52.2,52.37,254869.0
2025-02-14 10:00:00,52.35,52.4,51.69,51.72,89173.0,52.35,52.4,51.69,51.72,89173.0
2025-02-14 10:30:00,51.72,51.91,51.52,51.64,76007.0,51.72,51.91,51.52,51.64,76007.0
2025-02-14 11:00:00,51.64,51.7,51.4,51.49,72714.0,51.64,51.7,51.4,51.49,72714.0
2025-02-14 11:30:00,51.49,51.58,51.29,51.42,53969.0,51.49,51.58,51.29,51.42,53969.0
2025-02-14 12:00:00,51.43,51.48,51.26,51.28,29368.0,51.43,51.48,51.26,51.28,29368.0
2025-02-14 12:30:00,51.27,51.33,51.13,51.28,31216.0,51.27,51.33,51.13,51.28,31216.0
2025-02-14 13:00:00,51.27,51.28,51.08,51.13,28999.0,51.27,51.28,51.08,51.13,28999.0
2025-02-14 13:30:00,51.13,51.13,51.02,51.04,25301.0,51.13,51.13,51.02,51.04,25301.0
2025-02-14 14:00:00,51.06,51.1,50.95,50.95,28567.0,51.06,51.1,50.95,50.95,28567.0
2025-02-14 14:30:00,50.95,50.95,50.77,50.89,59460.0,50.95,50.95,50.77,50.89,59460.0
2025-02-14 15:00:00,50.89,50.91,50.68,50.76,108563.0,50.89,50.91,50.68,50.76,108563.0
2025-02-14 15:30:00,50.75,50.77,50.56,50.7,284632.0,50.75,50.77,50.56,50.7,284632.0
2025-02-18 09:30:00,51.44,51.45,50.87,51.16,213641.0,51.44,51.45,50.87,51.16,213641.0
2025-02-18 10:00:00,51.17,51.32,51.13,51.15,38329.0,51.17,51.32,51.13,51.15,38329.0
2025-02-18 10:30:00,51.14,51.35,51.02,51.33,41787.0,51.14,51.35,51.02,51.33,41787.0
2025-02-18 11:00:00,51.32,51.43,51.21,51.23,27815.0,51.32,51.43,51.21,51.23,27815.0
2025-02-18 11:30:00,51.22,51.46,51.15,51.41,44482.0,51.22,51.46,51.15,51.41,44482.0
2025-02-18 12:00:00,51.41,51.46,51.31,51.44,17960.0,51.41,51.46,51.31,51.44,17960.0
2025-02-18 12:30:00,51.44,51.57,51.42,51.51,30569.0,51.44,51.57,51.42,51.51,30569.0
2025-02-18 13:00:00,51.51,51.58,51.32,51.33,26052.0,51.51,51.58,51.32,51.33,26052.0
2025-02-18 13:30:00,51.34,51.35,51.24,51.26,20016.0,51.34,51.35,51.24,51.26,20016.0
2025-02-18 14:00:00,51.26,51.3,51.2,51.27,20747.0,51.26,51.3,51.2,51.27,20747.0
2025-02-18 14:30:00,51.26,51.37,51.24,51.28,60540.0,51.26,51.37,51.24,51.28,60540.0
2025-02-18 15:00:00,51.28,51.39,51.27,51.33,80802.0,51.28,51.39,51.27,51.33,80802.0
2025-02-18 15:30:00,51.33,51.42,51.2,51.25,256730.0,51.33,51.42,51.2,51.25,256730.0
2025-02-19 09:30:00,51.15,51.23,50.81,51.17,86048.0,51.15,51.23,50.81,51.17,86048.0
2025-02-19 10:00:00,51.14,51.14,50.84,50.94,33376.0,51.14,51.14,50.84,50.94,33376.0
2025-02-19 10:30:00,50.95,51.1,50.7,50.7,26613.0,50.95,51.1,50.7,50.7,26613.0
2025-02-19 11:00:00,50.71,50.89,50.66,50.87,22334.0,50.71,50.89,50.66,50.87,22334.0
2025-02-19 11:30:00,50.88,50.94,50.77,50.81,23738.0,50.88,50.94,50.77,50.81,23738.0
2025-02-19 12:00:00,50.8,50.86,50.72,50.78,31036.0,50.8,50.86,50.72,50.78,31036.0
2025-02-19 12:30:00,50.77,50.82,50.64,50.74,42416.0,50.77,50.82,50.64,50.74,42416.0
2025-02-19 13:00:00,50.72,50.78,50.63,50.76,14751.0,50.72,50.78,50.63,50.76,14751.0
2025-02-19 13:30:00,50.75,51.02,50.75,50.92,62224.0,50.75,51.02,50.75,50.92,62224.0
2025-02-19 14:00:00,50.91,51.09,50.81,51.04,34623.0,50.91,51.09,50.81,51.04,34623.0
2025-02-19 14:30:00,51.03,51.08,50.97,51.08,20974.0,51.03,51.08,50.97,51.08,20974.0
2025-02-19 15:00:00,51.09,51.15,50.99,51.1,28685.0,51.09,51.15,50.99,51.1,28685.0
2025-02-19 15:30:00,51.1,51.21,50.91,51.05,78302.0,51.1,51.21,50.91,51.05,78302.0
2025-02-20 09:30:00,51.25,52.57,51.25,52.21,191634.0,51.25,52.57,51.25,52.21,191634.0
2025-02-20 10:00:00,52.23,52.62,52.05,52.49,78708.0,52.23,52.62,52.05,52.49,78708.0
2025-02-20 10:30:00,52.45,52.52,52.25,52.4,40133.0,52.45,52.52,52.25,52.4,40133.0
2025-02-20 11:00:00,52.41,52.9,52.35,52.81,52723.0,52.41,52.9,52.35,52.81,52723.0
2025-02-20 11:30:00,52.81,52.89,52.72,52.77,35623.0,52.81,52.89,52.72,52.77,35623.0
2025-02-20 12:00:00,52.79,52.91,52.64,52.79,28236.0,52.79,52.91,52.64,52.79,28236.0
2025-02-20 12:30:00,52.79,52.91,52.64,52.65,28318.0,52.79,52.91,52.64,52.65,28318.0
2025-02-20 13:00:00,52.63,52.69,52.48,52.52,27733.0,52.63,52.69,52.48,52.52,27733.0
2025-02-20 13:30:00,52.52,52.59,52.48,52.49,23420.0,52.52,52.59,52.48,52.49,23420.0
2025-02-20 14:00:00,52.49,52.54,52.39,52.48,23435.0,52.49,52.54,52.39,52.48,23435.0
2025-02-20 14:30:00,52.47,52.7,52.42,52.65,31917.0,52.47,52.7,52.42,52.65,31917.0
2025-02-20 15:00:00,52.64,52.64,52.52,52.56,120740.0,52.64,52.64,52.52,52.56,120740.0
2025-02-20 15:30:00,52.55,52.57,52.45,52.48,232823.0,52.55,52.57,52.45,52.48,232823.0
2025-02-21 09:30:00,52.35,52.35,51.21,51.39,187644.0,52.35,52.35,51.21,51.39,187644.0
2025-02-21 10:00:00,51.28,51.35,50.69,50.78,114228.0,51.28,51.35,50.69,50.78,114228.0
2025-02-21 10:30:00,50.79,50.93,50.71,50.73,76627.0,50.79,50.93,50.71,50.73,76627.0
2025-02-21 11:00:00,50.73,50.97,50.7,50.94,60041.0,50.73,50.97,50.7,50.94,60041.0
2025-02-21 11:30:00,50.94,51.0,50.73,50.84,98346.0,50.94,51.0,50.73,50.84,98346.0
2025-02-21 12:00:00,50.84,51.04,50.84,50.93,23039.0,50.84,51.04,50.84,50.93,23039.0
2025-02-21 12:30:00,50.92,50.95,50.76,50.76,22683.0,50.92,50.95,50.76,50.76,22683.0
2025-02-21 13:00:00,50.75,50.82,50.67,50.69,37138.0,50.75,50.82,50.67,50.69,37138.0
2025-02-21 13:30:00,50.69,50.86,50.68,50.77,35776.0,50.69,50.86,50.68,50.77,35776.0
2025-02-21 14:00:00,50.77,50.86,50.64,50.66,41185.0,50.77,50.86,50.64,50.66,41185.0
2025-02-21 14:30:00,50.67,50.7,50.25,50.28,70799.0,50.67,50.7,50.25,50.28,70799.0
2025-02-21 15:00:00,50.29,50.43,50.29,50.4,114454.0,50.29,50.43,50.29,50.4,114454.0
2025-02-21 15:30:00,50.41,50.45,50.28,50.4,208980.0,50.41,50.45,50.28,50.4,208980.0
2025-02-24 09:30:00,50.91,50.91,49.95,49.97,97057.0,50.91,50.91,49.95,49.97,97057.0
2025-02-24 10:00:00,49.98,50.01,49.63,49.81,47412.0,49.98,50.01,49.63,49.81,47412.0
2025-02-24 10:30:00,49.8,49.93,49.7,49.81,25270.0,49.8,49.93,49.7,49.81,25270.0
2025-02-24 11:00:00,49.84,50.22,49.82,50.16,27502.0,49.84,50.22,49.82,50.16,27502.0
2025-02-24 11:30:00,50.19,50.45,50.19,50.44,19590.0,50.19,50.45,50.19,50.44,19590.0
2025-02-24 12:00:00,50.44,50.56,50.35,50.53,20982.0,50.44,50.56,50.35,50.53,20982.0
2025-02-24 12:30:00,50.53,50.63,50.52,50.55,16653.0,50.53,50.63,50.52,50.55,16653.0
2025-02-24 13:00:00,50.57,50.7,50.57,50.64,20902.0,50.57,50.7,50.57,50.64,20902.0
2025-02-24 13:30:00,50.65,50.81,50.62,50.81,18548.0,50.65,50.81,50.62,50.81,18548.0
2025-02-24 14:00:00,50.87,50.99,50.77,50.77,16665.0,50.87,50.99,50.77,50.77,16665.0
2025-02-24 14:30:00,50.77,50.89,50.77,50.86,19274.0,50.77,50.89,50.77,50.86,19274.0
2025-02-24 15:00:00,50.85,50.85,50.69,50.71,23625.0,50.85,50.85,50.69,50.71,23625.0
2025-02-24 15:30:00,50.72,50.84,50.7,50.76,60693.0,50.72,50.84,50.7,50.76,60693.0
2025-02-25 09:30:00,50.55,50.68,50.03,50.06,73702.0,50.55,50.68,50.03,50.06,73702.0
2025-02-25 10:00:00,50.06,50.08,49.26,49.37,106767.0,50.06,50.08,49.26,49.37,106767.0
2025-02-25 10:30:00,49.37,49.44,49.11,49.27,72353.0,49.37,49.44,49.11,49.27,72353.0
2025-02-25 11:00:00,49.25,49.3,48.99,49.04,60134.0,49.25,49.3,48.99,49.04,60134.0
2025-02-25 11:30:00,49.09,49.44,48.97,49.36,46013.0,49.09,49.44,48.97,49.36,46013.0
2025-02-25 12:00:00,49.35,49.37,49.2,49.33,22821.0,49.35,49.37,49.2,49.33,22821.0
2025-02-25 12:30:00,49.32,49.69,49.32,49.65,27499.0,49.32,49.69,49.32,49.65,27499.0
2025-02-25 13:00:00,49.65,49.79,49.63,49.63,29489.0,49.65,49.79,49.63,49.63,29489.0
2025-02-25 13:30:00,49.63,49.91,49.63,49.82,20320.0,49.63,49.91,49.63,49.82,20320.0
2025-02-25 14:00:00,49.82,49.86,49.64,49.66,22017.0,49.82,49.86,49.64,49.66,22017.0
2025-02-25 14:30:00,49.66,49.99,49.66,49.93,16520.0,49.66,49.99,49.66,49.93,16520.0
2025-02-25 15:00:00,49.94,50.03,49.88,49.98,29266.0,49.94,50.03,49.88,49.98,29266.0
2025-02-25 15:30:00,49.97,49.98,49.85,49.97,57401.0,49.97,49.98,49.85,49.97,57401.0
2025-02-26 09:30:00,49.26,50.26,49.18,50.1,113251.0,49.26,50.26,49.18,50.1,113251.0
2025-02-26 10:00:00,50.1,50.39,49.97,50.36,34910.0,50.1,50.39,49.97,50.36,34910.0
2025-02-26 10:30:00,50.34,50.64,50.33,50.64,35740.0,50.34,50.64,50.33,50.64,35740.0
2025-02-26 11:00:00,50.65,50.7,50.5,50.52,38719.0,50.65,50.7,50.5,50.52,38719.0
2025-02-26 11:30:00,50.53,50.67,50.53,50.59,19848.0,50.53,50.67,50.53,50.59,19848.0
2025-02-26 12:00:00,50.6,50.89,50.6,50.89,24881.0,50.6,50.89,50.6,50.89,24881.0
2025-02-26 12:30:00,50.9,50.96,50.65,50.67,30870.0,50.9,50.96,50.65,50.67,30870.0
2025-02-26 13:00:00,50.66,50.79,50.63,50.69,13900.0,50.66,50.79,50.63,50.69,13900.0
2025-02-26 13:30:00,50.69,50.75,50.5,50.53,27379.0,50.69,50.75,50.5,50.53,27379.0
2025-02-26 14:00:00,50.5,50.68,50.39,50.64,21749.0,50.5,50.68,50.39,50.64,21749.0
2025-02-26 14:30:00,50.62,50.73,50.6,50.6,28828.0,50.62,50.73,50.6,50.6,28828.0
2025-02-26 15:00:00,50.58,50.64,50.52,50.61,27202.0,50.58,50.64,50.52,50.61,27202.0
2025-02-26 15:30:00,50.6,50.68,50.54,50.6,75961.0,50.6,50.68,50.54,50.6,75961.0
2025-02-27 09:30:00,49.84,50.12,48.94,48.99,147640.0,49.84,50.12,48.94,48.99,147640.0
2025-02-27 10:00:00,48.98,49.38,48.79,49.24,42493.0,48.98,49.38,48.79,49.24,42493.0
2025-02-27 10:30:00,49.22,49.29,49.06,49.06,40760.0,49.22,49.29,49.06,49.06,40760.0
2025-02-27 11:00:00,49.07,49.25,49.04,49.06,32623.0,49.07,49.25,49.04,49.06,32623.0
2025-02-27 11:30:00,49.05,49.15,49.01,49.01,46555.0,49.05,49.15,49.01,49.01,46555.0
2025-02-27 12:00:00,49.02,49.22,49.01,49.21,27185.0,49.02,49.22,49.01,49.21,27185.0
2025-02-27 12:30:00,49.24,49.25,49.09,49.12,24316.0,49.24,49.25,49.09,49.12,24316.0
2025-02-27 13:00:00,49.13,49.35,49.13,49.3,20243.0,49.13,49.35,49.13,49.3,20243.0
2025-02-27 13:30:00,49.29,49.36,49.24,49.32,24540.0,49.29,49.36,49.24,49.32,24540.0
2025-02-27 14:00:00,49.3,49.35,49.04,49.04,21215.0,49.3,49.35,49.04,49.04,21215.0
2025-02-27 14:30:00,49.03,49.03,48.75,48.81,38325.0,49.03,49.03,48.75,48.81,38325.0
2025-02-27 15:00:00,48.81,48.81,48.38,48.38,191639.0,48.81,48.81,48.38,48.38,191639.0
2025-02-27 15:30:00,48.39,48.59,48.34,48.43,262432.0,48.39,48.59,48.34,48.43,262432.0
2025-02-28 09:30:00,47.75,47.75,47.3,47.49,144282.0,47.75,47.75,47.3,47.49,144282.0
2025-02-28 10:00:00,47.5,48.21,47.38,48.2,60842.0,47.5,48.21,47.38,48.2,60842.0
2025-02-28 10:30:00,48.2,48.38,48.14,48.37,55184.0,48.2,48.38,48.14,48.37,55184.0
2025-02-28 11:00:00,48.38,48.46,48.14,48.14,45580.0,48.38,48.46,48.14,48.14,45580.0
2025-02-28 11:30:00,48.12,48.38,48.12,48.15,36894.0,48.12,48.38,48.12,48.15,36894.0
2025-02-28 12:00:00,48.14,48.25,48.11,48.23,16900.0,48.14,48.25,48.11,48.23,16900.0
2025-02-28 12:30:00,48.24,48.26,48.0,48.0,18907.0,48.24,48.26,48.0,48.0,18907.0
2025-02-28 13:00:00,47.99,48.13,47.88,47.91,28950.0,47.99,48.13,47.88,47.91,28950.0
2025-02-28 13:30:00,47.9,48.23,47.9,47.91,23012.0,47.9,48.23,47.9,47.91,23012.0
2025-02-28 14:00:00,47.9,48.1,47.9,48.05,16906.0,47.9,48.1,47.9,48.05,16906.0
2025-02-28 14:30:00,48.04,48.31,48.02,48.26,26777.0,48.04,48.31,48.02,48.26,26777.0
2025-02-28 15:00:00,48.25,48.4,48.22,48.34,47505.0,48.25,48.4,48.22,48.34,47505.0
2025-02-28 15:30:00,48.34,48.72,48.22,48.67,194670.0,48.34,48.72,48.22,48.67,194670.0
2025-03-03 09:30:00,49.41,50.17,49.38,49.4,135953.0,49.41,50.17,49.38,49.4,135953.0
2025-03-03 10:00:00,49.39,49.93,49.13,49.91,74600.0,49.39,49.93,49.13,49.91,74600.0
2025-03-03 10:30:00,49.91,49.97,49.45,49.49,42170.0,49.91,49.97,49.45,49.49,42170.0
2025-03-03 11:00:00,49.49,49.64,49.4,49.45,25176.0,49.49,49.64,49.4,49.45,25176.0
2025-03-03 11:30:00,49.46,49.57,49.4,49.48,26015.0,49.46,49.57,49.4,49.48,26015.0
2025-03-03 12:00:00,49.46,49.54,49.39,49.4,15136.0,49.46,49.54,49.39,49.4,15136.0
2025-03-03 12:30:00,49.38,49.51,49.24,49.3,11793.0,49.38,49.51,49.24,49.3,11793.0
2025-03-03 13:00:00,49.31,49.35,49.04,49.04,16409.0,49.31,49.35,49.04,49.04,16409.0
2025-03-03 13:30:00,49.05,49.39,48.92,49.11,33620.0,49.05,49.39,48.92,49.11,33620.0
2025-03-03 14:00:00,49.09,49.18,49.06,49.09,13617.0,49.09,49.18,49.06,49.09,13617.0
2025-03-03 14:30:00,49.09,49.2,48.57,48.58,37049.0,49.09,49.2,48.57,48.58,37049.0
2025-03-03 15:00:00,48.56,48.61,48.34,48.39,70966.0,48.56,48.61,48.34,48.39,70966.0
2025-03-03 15:30:00,48.38,48.63,48.28,48.62,159545.0,48.38,48.63,48.28,48.62,159545.0
2025-03-04 09:30:00,49.46,49.74,48.51,48.52,117745.0,49.46,49.74,48.51,48.52,117745.0
2025-03-04 10:00:00,48.49,48.69,48.11,48.29,74565.0,48.49,48.69,48.11,48.29,74565.0
2025-03-04 10:30:00,48.28,48.54,48.26,48.35,41968.0,48.28,48.54,48.26,48.35,41968.0
2025-03-04 11:00:00,48.34,48.48,48.15,48.35,24892.0,48.34,48.48,48.15,48.35,24892.0
2025-03-04 11:30:00,48.42,48.9,48.39,48.82,31608.0,48.42,48.9,48.39,48.82,31608.0
2025-03-04 12:00:00,48.82,49.19,48.77,48.98,29025.0,48.82,49.19,48.77,48.98,29025.0
2025-03-04 12:30:00,48.98,49.05,48.87,48.88,31624.0,48.98,49.05,48.87,48.88,31624.0
2025-03-04 13:00:00,48.88,49.19,48.87,49.05,23066.0,48.88,49.19,48.87,49.05,23066.0
2025-03-04 13:30:00,49.05,49.32,49.02,49.32,30225.0,49.05,49.32,49.02,49.32,30225.0
2025-03-04 14:00:00,49.31,49.67,49.31,49.56,27196.0,49.31,49.67,49.31,49.56,27196.0
2025-03-04 14:30:00,49.58,49.77,49.56,49.75,28904.0,49.58,49.77,49.56,49.75,28904.0
2025-03-04 15:00:00,49.73,50.05,49.63,49.96,79025.0,49.73,50.05,49.63,49.96,79025.0
2025-03-04 15:30:00,49.96,49.96,49.41,49.47,155472.0,49.96,49.96,49.41,49.47,155472.0
2025-03-05 09:30:00,49.52,50.74,49.45,50.59,131715.0,49.52,50.74,49.45,50.59,131715.0
2025-03-05 10:00:00,50.58,50.98,50.48,50.72,89027.0,50.58,50.98,50.48,50.72,89027.0
2025-03-05 10:30:00,50.73,51.05,50.68,50.93,71682.0,50.73,51.05,50.68,50.93,71682.0
2025-03-05 11:00:00,50.93,51.14,50.82,51.13,61016.0,50.93,51.14,50.82,51.13,61016.0
2025-03-05 11:30:00,51.12,51.33,51.03,51.12,73502.0,51.12,51.33,51.03,51.12,73502.0
2025-03-05 12:00:00,51.1,51.25,50.9,51.03,48535.0,51.1,51.25,50.9,51.03,48535.0
2025-03-05 12:30:00,51.05,51.18,50.96,51.11,18727.0,51.05,51.18,50.96,51.11,18727.0
2025-03-05 13:00:00,51.12,51.21,50.86,51.0,29902.0,51.12,51.21,50.86,51.0,29902.0
2025-03-05 13:30:00,50.96,51.01,50.76,50.89,16593.0,50.96,51.01,50.76,50.89,16593.0
2025-03-05 14:00:00,50.92,51.05,50.91,51.02,26296.0,50.92,51.05,50.91,51.02,26296.0
2025-03-05 14:30:00,51.02,51.15,50.96,51.11,29337.0,51.02,51.15,50.96,51.11,29337.0
2025-03-05 15:00:00,51.09,51.43,51.09,51.39,81217.0,51.09,51.43,51.09,51.39,81217.0
2025-03-05 15:30:00,51.39,51.69,51.32,51.62,179734.0,51.39,51.69,51.32,51.62,179734.0
2025-03-06 09:30:00,51.14,51.91,51.14,51.74,92946.0,51.14,51.91,51.14,51.74,92946.0
2025-03-06 10:00:00,51.71,52.12,51.49,51.69,59170.0,51.71,52.12,51.49,51.69,59170.0
2025-03-06 10:30:00,51.65,51.91,51.56,51.9,68669.0,51.65,51.91,51.56,51.9,68669.0
2025-03-06 11:00:00,51.91,52.15,51.91,52.11,54239.0,51.91,52.15,51.91,52.11,54239.0
2025-03-06 11:30:00,52.16,52.19,51.79,51.79,30255.0,52.16,52.19,51.79,51.79,30255.0
2025-03-06 12:00:00,51.79,51.87,51.61,51.71,23531.0,51.79,51.87,51.61,51.71,23531.0
2025-03-06 12:30:00,51.72,51.8,51.45,51.51,45761.0,51.72,51.8,51.45,51.51,45761.0
2025-03-06 13:00:00,51.55,51.75,51.55,51.57,18319.0,51.55,51.75,51.55,51.57,18319.0
2025-03-06 13:30:00,51.56,51.65,51.32,51.39,37695.0,51.56,51.65,51.32,51.39,37695.0
2025-03-06 14:00:00,51.4,51.41,51.07,51.12,35448.0,51.4,51.41,51.07,51.12,35448.0
2025-03-06 14:30:00,51.12,51.64,51.09,51.12,37002.0,51.12,51.64,51.09,51.12,37002.0
2025-03-06 15:00:00,51.11,51.33,51.07,51.27,45292.0,51.11,51.33,51.07,51.27,45292.0
2025-03-06 15:30:00,51.28,51.41,51.2,51.31,97362.0,51.28,51.41,51.2,51.31,97362.0
2025-03-07 09:30:00,51.24,52.56,51.18,52.41,88980.0,51.24,52.56,51.18,52.41,88980.0
2025-03-07 10:00:00,52.4,52.54,52.23,52.25,71109.0,52.4,52.54,52.23,52.25,71109.0
2025-03-07 10:30:00,52.24,52.31,51.66,51.78,70059.0,52.24,52.31,51.66,51.78,70059.0
2025-03-07 11:00:00,51.78,51.89,51.51,51.52,52788.0,51.78,51.89,51.51,51.52,52788.0
2025-03-07 11:30:00,51.53,51.54,51.03,51.13,78561.0,51.53,51.54,51.03,51.13,78561.0
2025-03-07 12:00:00,51.13,51.28,50.8,51.06,47878.0,51.13,51.28,50.8,51.06,47878.0
2025-03-07 12:30:00,51.05,51.48,50.99,51.3,40122.0,51.05,51.48,50.99,51.3,40122.0
2025-03-07 13:00:00,51.29,51.56,51.29,51.53,34444.0,51.29,51.56,51.29,51.53,34444.0
2025-03-07 13:30:00,51.53,51.82,51.53,51.8,20851.0,51.53,51.82,51.53,51.8,20851.0
2025-03-07 14:00:00,51.81,52.07,51.78,51.92,32283.0,51.81,52.07,51.78,51.92,32283.0
2025-03-07 14:30:00,51.93,52.15,51.92,52.01,43488.0,51.93,52.15,51.92,52.01,43488.0
2025-03-07 15:00:00,52.0,52.24,51.98,52.17,99666.0,52.0,52.24,51.98,52.17,99666.0
2025-03-07 15:30:00,52.17,52.25,51.94,51.95,290282.0,52.17,52.25,51.94,51.95,290282.0
2025-03-10 09:30:00,51.28,51.7,50.85,50.92,153646.0,51.28,51.7,50.85,50.92,153646.0
2025-03-10 10:00:00,50.89,51.06,50.72,50.75,69420.0,50.89,51.06,50.72,50.75,69420.0
2025-03-10 10:30:00,50.71,50.8,50.41,50.59,55441.0,50.71,50.8,50.41,50.59,55441.0
2025-03-10 11:00:00,50.62,50.91,50.55,50.88,39126.0,50.62,50.91,50.55,50.88,39126.0
2025-03-10 11:30:00,50.9,51.03,50.75,50.77,28487.0,50.9,51.03,50.75,50.77,28487.0
2025-03-10 12:00:00,50.78,50.86,50.59,50.64,19030.0,50.78,50.86,50.59,50.64,19030.0
2025-03-10 12:30:00,50.66,50.76,50.43,50.43,15206.0,50.66,50.76,50.43,50.43,15206.0
2025-03-10 13:00:00,50.42,50.42,50.07,50.09,80615.0,50.42,50.42,50.07,50.09,80615.0
2025-03-10 13:30:00,50.1,50.1,49.68,49.76,53584.0,50.1,50.1,49.68,49.76,53584.0
2025-03-10 14:00:00,49.72,49.73,49.44,49.55,63550.0,49.72,49.73,49.44,49.55,63550.0
2025-03-10 14:30:00,49.55,49.71,49.49,49.56,77038.0,49.55,49.71,49.49,49.56,77038.0
2025-03-10 15:00:00,49.54,49.92,49.37,49.79,96483.0,49.54,49.92,49.37,49.79,96483.0
2025-03-10 15:30:00,49.8,50.08,49.71,49.85,203271.0,49.8,50.08,49.71,49.85,203271.0
2025-03-11 09:30:00,50.34,51.88,50.31,51.48,210685.0,50.34,51.88,50.31,51.48,210685.0
2025-03-11 10:00:00,51.47,51.68,51.13,51.25,81058.0,51.47,51.68,51.13,51.25,81058.0
2025-03-11 10:30:00,51.21,51.58,50.92,51.19,56092.0,51.21,51.58,50.92,51.19,56092.0
2025-03-11 11:00:00,51.16,51.54,51.15,51.31,46015.0,51.16,51.54,51.15,51.31,46015.0
2025-03-11 11:30:00,51.26,51.47,51.2,51.2,22941.0,51.26,51.47,51.2,51.2,22941.0
2025-03-11 12:00:00,51.19,51.3,51.11,51.18,18009.0,51.19,51.3,51.11,51.18,18009.0
2025-03-11 12:30:00,51.19,51.36,51.13,51.21,11667.0,51.19,51.36,51.13,51.21,11667.0
2025-03-11 13:00:00,51.12,51.21,50.98,50.99,13050.0,51.12,51.21,50.98,50.99,13050.0
2025-03-11 13:30:00,50.96,51.31,50.9,51.17,32740.0,50.96,51.31,50.9,51.17,32740.0
2025-03-11 14:00:00,51.22,51.54,51.22,51.37,26422.0,51.22,51.54,51.22,51.37,26422.0
2025-03-11 14:30:00,51.37,51.79,51.3,51.74,32017.0,51.37,51.79,51.3,51.74,32017.0
2025-03-11 15:00:00,51.75,51.9,51.58,51.82,61704.0,51.75,51.9,51.58,51.82,61704.0
2025-03-11 15:30:00,51.83,52.02,51.81,51.84,125315.0,51.83,52.02,51.81,51.84,125315.0
2025-03-12 09:30:00,51.36,52.02,51.3,51.82,116277.0,51.36,52.02,51.3,51.82,116277.0
2025-03-12 10:00:00,51.77,52.01,51.72,51.87,46759.0,51.77,52.01,51.72,51.87,46759.0
2025-03-12 10:30:00,51.91,52.02,51.62,51.91,29592.0,51.91,52.02,51.62,51.91,29592.0
2025-03-12 11:00:00,51.93,52.06,51.68,51.93,41347.0,51.93,52.06,51.68,51.93,41347.0
2025-03-12 11:30:00,51.93,52.06,51.89,52.04,29946.0,51.93,52.06,51.89,52.04,29946.0
2025-03-12 12:00:00,51.99,52.39,51.98,52.33,42456.0,51.99,52.39,51.98,52.33,42456.0
2025-03-12 12:30:00,52.37,52.39,52.18,52.24,21325.0,52.37,52.39,52.18,52.24,21325.0
2025-03-12 13:00:00,52.26,52.53,52.26,52.53,14755.0,52.26,52.53,52.26,52.53,14755.0
2025-03-12 13:30:00,52.52,52.67,52.4,52.42,36465.0,52.52,52.67,52.4,52.42,36465.0
2025-03-12 14:00:00,52.41,52.77,52.4,52.77,27627.0,52.41,52.77,52.4,52.77,27627.0
2025-03-12 14:30:00,52.77,52.81,52.7,52.77,30981.0,52.77,52.81,52.7,52.77,30981.0
2025-03-12 15:00:00,52.76,52.78,52.54,52.61,54597.0,52.76,52.78,52.54,52.61,54597.0
2025-03-12 15:30:00,52.62,52.77,52.59,52.62,93139.0,52.62,52.77,52.59,52.62,93139.0
2025-03-13 09:30:00,53.0,53.69,52.82,53.23,172759.0,53.0,53.69,52.82,53.23,172759.0
2025-03-13 10:00:00,53.22,53.83,53.18,53.62,93469.0,53.22,53.83,53.18,53.62,93469.0
2025-03-13 10:30:00,53.65,54.19,53.65,54.14,87797.0,53.65,54.19,53.65,54.14,87797.0
2025-03-13 11:00:00,54.14,54.6,54.14,54.48,110660.0,54.14,54.6,54.14,54.48,110660.0
2025-03-13 11:30:00,54.48,54.62,54.27,54.45,69983.0,54.48,54.62,54.27,54.45,69983.0
2025-03-13 12:00:00,54.48,54.53,54.33,54.45,43070.0,54.48,54.53,54.33,54.45,43070.0
2025-03-13 12:30:00,54.45,54.72,54.03,54.23,83003.0,54.45,54.72,54.03,54.23,83003.0
2025-03-13 13:00:00,54.23,54.26,53.81,53.88,62662.0,54.23,54.26,53.81,53.88,62662.0
2025-03-13 13:30:00,53.89,53.89,53.64,53.65,53900.0,53.89,53.89,53.64,53.65,53900.0
2025-03-13 14:00:00,53.65,54.12,53.64,54.09,46121.0,53.65,54.12,53.64,54.09,46121.0
2025-03-13 14:30:00,54.08,54.35,54.04,54.35,29284.0,54.08,54.35,54.04,54.35,29284.0
2025-03-13 15:00:00,54.34,54.5,54.25,54.38,80953.0,54.34,54.5,54.25,54.38,80953.0
2025-03-13 15:30:00,54.37,54.55,54.33,54.42,192910.0,54.37,54.55,54.33,54.42,192910.0
2025-03-14 09:30:00,54.86,55.35,54.55,54.72,257030.0,54.86,55.35,54.55,54.72,257030.0
2025-03-14 10:00:00,54.72,55.21,54.45,54.61,95293.0,54.72,55.21,54.45,54.61,95293.0
2025-03-14 10:30:00,54.67,55.18,54.67,55.17,45590.0,54.67,55.18,54.67,55.17,45590.0
2025-03-14 11:00:00,55.19,55.21,54.82,54.99,63733.0,55.19,55.21,54.82,54.99,63733.0
2025-03-14 11:30:00,55.01,55.07,54.95,55.06,43632.0,55.01,55.07,54.95,55.06,43632.0
2025-03-14 12:00:00,55.05,55.11,54.96,54.96,33207.0,55.05,55.11,54.96,54.96,33207.0
2025-03-14 12:30:00,54.96,55.15,54.92,55.12,37691.0,54.96,55.15,54.92,55.12,37691.0
2025-03-14 13:00:00,55.11,55.16,54.98,55.02,22440.0,55.11,55.16,54.98,55.02,22440.0
2025-03-14 13:30:00,55.01,55.04,54.87,54.87,20342.0,55.01,55.04,54.87,54.87,20342.0
2025-03-14 14:00:00,54.88,54.92,54.75,54.76,29749.0,54.88,54.92,54.75,54.76,29749.0
2025-03-14 14:30:00,54.77,54.8,54.65,54.66,35163.0,54.77,54.8,54.65,54.66,35163.0
2025-03-14 15:00:00,54.65,54.87,54.64,54.8,51337.0,54.65,54.87,54.64,54.8,51337.0
2025-03-14 15:30:00,54.8,55.01,54.74,54.97,113071.0,54.8,55.01,54.74,54.97,113071.0
2025-03-17 09:30:00,55.17,55.93,55.11,55.72,132548.0,55.17,55.93,55.11,55.72,132548.0
2025-03-17 10:00:00,55.7,55.92,55.65,55.9,35883.0,55.7,55.92,55.65,55.9,35883.0
2025-03-17 10:30:00,55.9,56.01,55.76,55.9,43252.0,55.9,56.01,55.76,55.9,43252.0
2025-03-17 11:00:00,55.88,55.94,55.77,55.85,25923.0,55.88,55.94,55.77,55.85,25923.0
2025-03-17 11:30:00,55.87,56.09,55.74,56.01,22858.0,55.87,56.09,55.74,56.01,22858.0
2025-03-17 12:00:00,56.02,56.1,55.9,56.03,15119.0,56.02,56.1,55.9,56.03,15119.0
2025-03-17 12:30:00,56.03,56.05,55.84,55.89,22294.0,56.03,56.05,55.84,55.89,22294.0
2025-03-17 13:00:00,55.91,56.14,55.89,56.13,11804.0,55.91,56.14,55.89,56.13,11804.0
2025-03-17 13:30:00,56.14,56.29,56.14,56.26,14716.0,56.14,56.29,56.14,56.26,14716.0
2025-03-17 14:00:00,56.25,56.48,56.22,56.44,25795.0,56.25,56.48,56.22,56.44,25795.0
2025-03-17 14:30:00,56.42,56.47,56.32,56.41,24253.0,56.42,56.47,56.32,56.41,24253.0
2025-03-17 15:00:00,56.38,56.46,56.35,56.41,28500.0,56.38,56.46,56.35,56.41,28500.0
2025-03-17 15:30:00,56.39,56.52,56.34,56.44,88103.0,56.39,56.52,56.34,56.44,88103.0
2025-03-18 09:30:00,57.22,57.64,56.83,57.21,164376.0,57.22,57.64,56.83,57.21,164376.0
2025-03-18 10:00:00,57.18,57.18,56.68,56.99,73718.0,57.18,57.18,56.68,56.99,73718.0
2025-03-18 10:30:00,56.94,57.06,56.62,56.62,36106.0,56.94,57.06,56.62,56.62,36106.0
2025-03-18 11:00:00,56.62,56.93,56.48,56.85,44629.0,56.62,56.93,56.48,56.85,44629.0
2025-03-18 11:30:00,56.84,56.92,56.75,56.85,42136.0,56.84,56.92,56.75,56.85,42136.0
2025-03-18 12:00:00,56.84,57.06,56.78,57.03,63007.0,56.84,57.06,56.78,57.03,63007.0
2025-03-18 12:30:00,57.07,57.07,56.87,56.93,21349.0,57.07,57.07,56.87,56.93,21349.0
2025-03-18 13:00:00,56.91,56.95,56.7,56.73,14176.0,56.91,56.95,56.7,56.73,14176.0
2025-03-18 13:30:00,56.73,56.73,56.58,56.6,12366.0,56.73,56.73,56.58,56.6,12366.0
2025-03-18 14:00:00,56.58,56.75,56.55,56.59,29727.0,56.58,56.75,56.55,56.59,29727.0
2025-03-18 14:30:00,56.61,56.77,56.51,56.54,38829.0,56.61,56.77,56.51,56.54,38829.0
2025-03-18 15:00:00,56.52,56.54,56.37,56.37,63526.0,56.52,56.54,56.37,56.37,63526.0
2025-03-18 15:30:00,56.38,56.5,56.3,56.41,216393.0,56.38,56.5,56.3,56.41,216393.0
2025-03-19 09:30:00,56.33,56.33,55.7,56.22,101782.0,56.33,56.33,55.7,56.22,101782.0
2025-03-19 10:00:00,56.22,56.28,55.82,55.85,40591.0,56.22,56.28,55.82,55.85,40591.0
2025-03-19 10:30:00,55.87,56.04,55.85,55.94,25497.0,55.87,56.04,55.85,55.94,25497.0
2025-03-19 11:00:00,55.94,56.1,55.9,56.06,45228.0,55.94,56.1,55.9,56.06,45228.0
2025-03-19 11:30:00,56.06,56.14,55.94,55.97,23470.0,56.06,56.14,55.94,55.97,23470.0
2025-03-19 12:00:00,55.98,56.26,55.98,56.18,17311.0,55.98,56.26,55.98,56.18,17311.0
2025-03-19 12:30:00,56.18,56.2,56.04,56.07,14462.0,56.18,56.2,56.04,56.07,14462.0
2025-03-19 13:00:00,56.06,56.11,55.96,55.96,15750.0,56.06,56.11,55.96,55.96,15750.0
2025-03-19 13:30:00,55.95,56.01,55.91,55.97,27391.0,55.95,56.01,55.91,55.97,27391.0
2025-03-19 14:00:00,55.93,56.44,55.9,56.29,55850.0,55.93,56.44,55.9,56.29,55850.0
2025-03-19 14:30:00,56.3,56.74,56.3,56.7,52826.0,56.3,56.74,56.3,56.7,52826.0
2025-03-19 15:00:00,56.7,56.78,56.2,56.24,77418.0,56.7,56.78,56.2,56.24,77418.0
2025-03-19 15:30:00,56.23,56.63,56.22,56.56,101863.0,56.23,56.63,56.22,56.56,101863.0
2025-03-20 09:30:00,55.7,56.05,55.38,55.75,166452.0,55.7,56.05,55.38,55.75,166452.0
2025-03-20 10:00:00,55.72,56.17,55.68,55.96,94841.0,55.72,56.17,55.68,55.96,94841.0
2025-03-20 10:30:00,55.96,56.49,55.96,56.47,21499.0,55.96,56.49,55.96,56.47,21499.0
2025-03-20 11:00:00,56.48,56.61,56.38,56.55,24238.0,56.48,56.61,56.38,56.55,24238.0
2025-03-20 11:30:00,56.57,56.58,56.41,56.46,15297.0,56.57,56.58,56.41,56.46,15297.0
2025-03-20 12:00:00,56.47,56.59,56.36,56.36,19061.0,56.47,56.59,56.36,56.36,19061.0
2025-03-20 12:30:00,56.35,56.39,56.25,56.28,21509.0,56.35,56.39,56.25,56.28,21509.0
2025-03-20 13:00:00,56.32,56.37,56.15,56.17,9895.0,56.32,56.37,56.15,56.17,9895.0
2025-03-20 13:30:00,56.17,56.29,56.16,56.22,6900.0,56.17,56.29,56.16,56.22,6900.0
2025-03-20 14:00:00,56.2,56.34,56.2,56.23,14100.0,56.2,56.34,56.2,56.23,14100.0
2025-03-20 14:30:00,56.22,56.38,56.17,56.31,12200.0,56.22,56.38,56.17,56.31,12200.0
2025-03-20 15:00:00,56.31,56.49,56.31,56.37,14248.0,56.31,56.49,56.31,56.37,14248.0
2025-03-20 15:30:00,56.4,56.58,56.34,56.38,43277.0,56.4,56.58,56.34,56.38,43277.0
2025-03-21 09:30:00,55.57,55.72,54.92,54.94,139065.0,55.57,55.72,54.92,54.94,139065.0
2025-03-21 10:00:00,54.94,55.29,54.68,55.17,82605.0,54.94,55.29,54.68,55.17,82605.0
2025-03-21 10:30:00,55.16,55.39,55.07,55.35,49995.0,55.16,55.39,55.07,55.35,49995.0
2025-03-21 11:00:00,55.36,55.37,55.07,55.14,19936.0,55.36,55.37,55.07,55.14,19936.0
2025-03-21 11:30:00,55.12,55.22,55.02,55.04,34437.0,55.12,55.22,55.02,55.04,34437.0
2025-03-21 12:00:00,55.05,55.32,55.04,55.25,25250.0,55.05,55.32,55.04,55.25,25250.0
2025-03-21 12:30:00,55.25,55.37,55.22,55.35,19960.0,55.25,55.37,55.22,55.35,19960.0
2025-03-21 13:00:00,55.34,55.35,55.21,55.21,10952.0,55.34,55.35,55.21,55.21,10952.0
2025-03-21 13:30:00,55.21,55.38,55.19,55.27,17305.0,55.21,55.38,55.19,55.27,17305.0
2025-03-21 14:00:00,55.28,55.33,55.23,55.31,14237.0,55.28,55.33,55.23,55.31,14237.0
2025-03-21 14:30:00,55.32,55.43,55.27,55.31,20517.0,55.32,55.43,55.27,55.31,20517.0
2025-03-21 15:00:00,55.3,55.31,55.19,55.29,35236.0,55.3,55.31,55.19,55.29,35236.0
2025-03-21 15:30:00,55.29,55.55,55.27,55.52,126027.0,55.29,55.55,55.27,55.52,126027.0
2025-03-24 09:30:00,55.79,56.01,55.3,55.35,85938.0,55.79,56.01,55.3,55.35,85938.0
2025-03-24 10:00:00,55.34,55.68,55.29,55.49,63372.0,55.34,55.68,55.29,55.49,63372.0
2025-03-24 10:30:00,55.52,55.52,55.18,55.37,42852.0,55.52,55.52,55.18,55.37,42852.0
2025-03-24 11:00:00,55.37,55.45,55.25,55.41,28942.0,55.37,55.45,55.25,55.41,28942.0
2025-03-24 11:30:00,55.44,55.71,55.44,55.69,19077.0,55.44,55.71,55.44,55.69,19077.0
2025-03-24 12:00:00,55.69,55.73,55.51,55.52,25031.0,55.69,55.73,55.51,55.52,25031.0
2025-03-24 12:30:00,55.52,55.54,55.36,55.4,11821.0,55.52,55.54,55.36,55.4,11821.0
2025-03-24 13:00:00,55.36,55.43,55.31,55.42,22402.0,55.36,55.43,55.31,55.42,22402.0
2025-03-24 13:30:00,55.39,55.41,55.26,55.32,12238.0,55.39,55.41,55.26,55.32,12238.0
2025-03-24 14:00:00,55.32,55.4,55.22,55.34,15829.0,55.32,55.4,55.22,55.34,15829.0
2025-03-24 14:30:00,55.31,55.47,55.28,55.4,19493.0,55.31,55.47,55.28,55.4,19493.0
2025-03-24 15:00:00,55.41,55.44,55.27,55.27,10771.0,55.41,55.44,55.27,55.27,10771.0
2025-03-24 15:30:00,55.29,55.37,55.21,55.24,70260.0,55.29,55.37,55.21,55.24,70260.0
2025-03-25 09:30:00,56.08,57.35,56.08,57.0,182667.0,56.08,57.35,56.08,57.0,182667.0
2025-03-25 10:00:00,56.9,57.08,56.65,56.68,84258.0,56.9,57.08,56.65,56.68,84258.0
2025-03-25 10:30:00,56.62,56.89,56.58,56.75,90296.0,56.62,56.89,56.58,56.75,90296.0
2025-03-25 11:00:00,56.72,56.81,56.45,56.57,40514.0,56.72,56.81,56.45,56.57,40514.0
2025-03-25 11:30:00,56.59,56.61,56.43,56.45,29298.0,56.59,56.61,56.43,56.45,29298.0
2025-03-25 12:00:00,56.46,56.63,56.46,56.57,13300.0,56.46,56.63,56.46,56.57,13300.0
2025-03-25 12:30:00,56.57,56.62,56.51,56.56,15773.0,56.57,56.62,56.51,56.56,15773.0
2025-03-25 13:00:00,56.55,56.62,56.39,56.39,12410.0,56.55,56.62,56.39,56.39,12410.0
2025-03-25 13:30:00,56.43,56.54,56.43,56.49,9948.0,56.43,56.54,56.43,56.49,9948.0
2025-03-25 14:00:00,56.49,56.56,56.36,56.38,17228.0,56.49,56.56,56.36,56.38,17228.0
2025-03-25 14:30:00,56.38,56.43,56.17,56.3,15195.0,56.38,56.43,56.17,56.3,15195.0
2025-03-25 15:00:00,56.27,56.42,56.27,56.34,35586.0,56.27,56.42,56.27,56.34,35586.0
2025-03-25 15:30:00,56.33,56.39,56.22,56.23,80081.0,56.33,56.39,56.22,56.23,80081.0
2025-03-26 09:30:00,56.47,56.66,55.96,56.02,80821.0,56.47,56.66,55.96,56.02,80821.0
2025-03-26 10:00:00,56.0,56.2,55.93,56.04,32388.0,56.0,56.2,55.93,56.04,32388.0
2025-03-26 10:30:00,56.03,56.42,56.03,56.37,22239.0,56.03,56.42,56.03,56.37,22239.0
2025-03-26 11:00:00,56.34,56.53,56.32,56.33,39678.0,56.34,56.53,56.32,56.33,39678.0
2025-03-26 11:30:00,56.36,56.41,56.08,56.13,15877.0,56.36,56.41,56.08,56.13,15877.0
2025-03-26 12:00:00,56.13,56.19,56.07,56.18,11299.0,56.13,56.19,56.07,56.18,11299.0
2025-03-26 12:30:00,56.18,56.24,56.06,56.06,10900.0,56.18,56.24,56.06,56.06,10900.0
2025-03-26 13:00:00,56.04,56.11,55.97,55.97,10616.0,56.04,56.11,55.97,55.97,10616.0
2025-03-26 13:30:00,55.93,56.0,55.88,55.89,21095.0,55.93,56.0,55.88,55.89,21095.0
2025-03-26 14:00:00,55.88,55.97,55.88,55.95,10246.0,55.88,55.97,55.88,55.95,10246.0
2025-03-26 14:30:00,55.95,55.97,55.68,55.69,16107.0,55.95,55.97,55.68,55.69,16107.0
2025-03-26 15:00:00,55.7,55.8,55.66,55.66,22080.0,55.7,55.8,55.66,55.66,22080.0
2025-03-26 15:30:00,55.66,55.81,55.61,55.72,133717.0,55.66,55.81,55.61,55.72,133717.0
2025-03-27 09:30:00,56.6,56.82,56.1,56.81,90952.0,56.6,56.82,56.1,56.81,90952.0
2025-03-27 10:00:00,56.8,57.12,56.8,56.92,44855.0,56.8,57.12,56.8,56.92,44855.0
2025-03-27 10:30:00,56.93,57.38,56.88,57.36,47398.0,56.93,57.38,56.88,57.36,47398.0
2025-03-27 11:00:00,57.31,57.45,57.2,57.42,46765.0,57.31,57.45,57.2,57.42,46765.0
2025-03-27 11:30:00,57.4,57.57,57.15,57.16,52650.0,57.4,57.57,57.15,57.16,52650.0
2025-03-27 12:00:00,57.14,57.25,57.05,57.15,28416.0,57.14,57.25,57.05,57.15,28416.0
2025-03-27 12:30:00,57.16,57.25,56.97,57.01,32863.0,57.16,57.25,56.97,57.01,32863.0
2025-03-27 13:00:00,57.02,57.15,56.93,56.96,21038.0,57.02,57.15,56.93,56.96,21038.0
2025-03-27 13:30:00,56.91,57.08,56.9,56.91,17466.0,56.91,57.08,56.9,56.91,17466.0
2025-03-27 14:00:00,56.92,57.04,56.91,56.93,17319.0,56.92,57.04,56.91,56.93,17319.0
2025-03-27 14:30:00,56.93,57.07,56.93,56.93,13614.0,56.93,57.07,56.93,56.93,13614.0
2025-03-27 15:00:00,56.92,57.34,56.92,57.34,34824.0,56.92,57.34,56.92,57.34,34824.0
2025-03-27 15:30:00,57.34,57.44,57.26,57.42,122147.0,57.34,57.44,57.26,57.42,122147.0
2025-03-28 09:30:00,57.73,58.33,57.43,58.2,170995.0,57.73,58.33,57.43,58.2,170995.0
2025-03-28 10:00:00,58.17,58.59,57.4,57.42,77236.0,58.17,58.59,57.4,57.42,77236.0
2025-03-28 10:30:00,57.42,57.42,56.91,57.22,75400.0,57.42,57.42,56.91,57.22,75400.0
2025-03-28 11:00:00,57.22,57.58,57.12,57.52,46355.0,57.22,57.58,57.12,57.52,46355.0
2025-03-28 11:30:00,57.45,57.52,57.27,57.27,20605.0,57.45,57.52,57.27,57.27,20605.0
2025-03-28 12:00:00,57.25,57.47,56.99,57.1,40974.0,57.25,57.47,56.99,57.1,40974.0
2025-03-28 12:30:00,57.1,57.16,56.97,57.0,14154.0,57.1,57.16,56.97,57.0,14154.0
2025-03-28 13:00:00,57.0,57.03,56.73,56.74,20004.0,57.0,57.03,56.73,56.74,20004.0
2025-03-28 13:30:00,56.74,56.77,56.59,56.75,17677.0,56.74,56.77,56.59,56.75,17677.0
2025-03-28 14:00:00,56.77,57.03,56.77,56.83,14893.0,56.77,57.03,56.77,56.83,14893.0
2025-03-28 14:30:00,56.83,56.93,56.68,56.92,14700.0,56.83,56.93,56.68,56.92,14700.0
2025-03-28 15:00:00,56.92,57.07,56.92,57.0,37831.0,56.92,57.07,56.92,57.0,37831.0
2025-03-28 15:30:00,57.0,57.0,56.73,56.85,94365.0,57.0,57.0,56.73,56.85,94365.0
2025-03-31 09:30:00,57.1,57.1,55.14,56.24,218678.0,57.1,57.1,55.14,56.24,218678.0
2025-03-31 10:00:00,56.22,56.69,55.97,56.0,82055.0,56.22,56.69,55.97,56.0,82055.0
2025-03-31 10:30:00,55.98,56.55,55.96,56.47,25787.0,55.98,56.55,55.96,56.47,25787.0
2025-03-31 11:00:00,56.48,56.73,56.42,56.6,17074.0,56.48,56.73,56.42,56.6,17074.0
2025-03-31 11:30:00,56.54,56.6,56.32,56.34,16235.0,56.54,56.6,56.32,56.34,16235.0
2025-03-31 12:00:00,56.33,56.53,56.26,56.53,14781.0,56.33,56.53,56.26,56.53,14781.0
2025-03-31 12:30:00,56.51,56.94,56.48,56.68,17970.0,56.51,56.94,56.48,56.68,17970.0
2025-03-31 13:00:00,56.67,56.8,56.62,56.66,5790.0,56.67,56.8,56.62,56.66,5790.0
2025-03-31 13:30:00,56.67,56.76,56.6,56.72,31753.0,56.67,56.76,56.6,56.72,31753.0
2025-03-31 14:00:00,56.69,57.09,56.67,57.09,18748.0,56.69,57.09,56.67,57.09,18748.0
2025-03-31 14:30:00,57.09,57.23,56.94,56.94,17438.0,57.09,57.23,56.94,56.94,17438.0
2025-03-31 15:00:00,56.96,57.19,56.95,57.07,17552.0,56.96,57.19,56.95,57.07,17552.0
2025-03-31 15:30:00,57.03,57.27,57.0,57.21,77604.0,57.03,57.27,57.0,57.21,77604.0
2025-04-01 09:30:00,57.11,57.27,56.57,57.1,92585.0,57.11,57.27,56.57,57.1,92585.0
2025-04-01 10:00:00,57.11,57.19,56.56,56.62,38256.0,57.11,57.19,56.56,56.62,38256.0
2025-04-01 10:30:00,56.57,57.04,56.57,57.01,23438.0,56.57,57.04,56.57,57.01,23438.0
2025-04-01 11:00:00,57.0,57.42,56.98,57.29,37321.0,57.0,57.42,56.98,57.29,37321.0
2025-04-01 11:30:00,57.28,57.41,56.95,56.96,30988.0,57.28,57.41,56.95,56.96,30988.0
2025-04-01 12:00:00,56.91,57.04,56.68,56.68,40248.0,56.91,57.04,56.68,56.68,40248.0
2025-04-01 12:30:00,56.68,56.72,56.33,56.35,40864.0,56.68,56.72,56.33,56.35,40864.0
2025-04-01 13:00:00,56.34,56.48,56.28,56.45,29692.0,56.34,56.48,56.28,56.45,29692.0
2025-04-01 13:30:00,56.48,56.6,56.47,56.51,13557.0,56.48,56.6,56.47,56.51,13557.0
2025-04-01 14:00:00,56.47,56.5,56.27,56.4,13725.0,56.47,56.5,56.27,56.4,13725.0
2025-04-01 14:30:00,56.4,56.48,56.32,56.38,7283.0,56.4,56.48,56.32,56.38,7283.0
2025-04-01 15:00:00,56.38,56.66,56.38,56.62,32555.0,56.38,56.66,56.38,56.62,32555.0
2025-04-01 15:30:00,56.58,56.94,56.56,56.92,100653.0,56.58,56.94,56.56,56.92,100653.0
2025-04-02 09:30:00,56.82,57.06,56.04,56.15,126365.0,56.82,57.06,56.04,56.15,126365.0
2025-04-02 10:00:00,56.16,56.6,56.13,56.5,39260.0,56.16,56.6,56.13,56.5,39260.0
2025-04-02 10:30:00,56.5,56.78,56.5,56.54,23793.0,56.5,56.78,56.5,56.54,23793.0
2025-04-02 11:00:00,56.5,56.8,56.45,56.78,25425.0,56.5,56.8,56.45,56.78,25425.0
2025-04-02 11:30:00,56.77,56.92,56.7,56.75,15526.0,56.77,56.92,56.7,56.75,15526.0
2025-04-02 12:00:00,56.74,57.08,56.74,57.07,32176.0,56.74,57.08,56.74,57.07,32176.0
2025-04-02 12:30:00,57.08,57.09,56.93,57.04,27345.0,57.08,57.09,56.93,57.04,27345.0
2025-04-02 13:00:00,57.03,57.15,56.94,56.94,39215.0,57.03,57.15,56.94,56.94,39215.0
2025-04-02 13:30:00,56.94,56.94,56.62,56.64,76988.0,56.94,56.94,56.62,56.64,76988.0
2025-04-02 14:00:00,56.63,56.68,56.32,56.34,72541.0,56.63,56.68,56.32,56.34,72541.0
2025-04-02 14:30:00,56.32,56.55,56.28,56.29,90529.0,56.32,56.55,56.28,56.29,90529.0
2025-04-02 15:00:00,56.31,56.49,56.31,56.48,120852.0,56.31,56.49,56.31,56.48,120852.0
2025-04-02 15:30:00,56.48,56.78,56.47,56.77,260899.0,56.48,56.78,56.47,56.77,260899.0
2025-04-03 09:30:00,54.33,56.36,54.06,55.94,311641.0,54.33,56.36,54.06,55.94,311641.0
2025-04-03 10:00:00,55.96,57.47,55.88,57.38,313886.0,55.96,57.47,55.88,57.38,313886.0
2025-04-03 10:30:00,57.38,57.76,57.29,57.37,200294.0,57.38,57.76,57.29,57.37,200294.0
2025-04-03 11:00:00,57.36,57.47,56.9,56.96,75238.0,57.36,57.47,56.9,56.96,75238.0
2025-04-03 11:30:00,56.99,57.26,56.91,57.11,59054.0,56.99,57.26,56.91,57.11,59054.0
2025-04-03 12:00:00,57.09,57.39,56.87,57.03,39136.0,57.09,57.39,56.87,57.03,39136.0
2025-04-03 12:30:00,57.05,57.12,56.8,56.84,36433.0,57.05,57.12,56.8,56.84,36433.0
2025-04-03 13:00:00,56.86,56.88,56.53,56.65,31576.0,56.86,56.88,56.53,56.65,31576.0
2025-04-03 13:30:00,56.68,56.86,56.63,56.77,20472.0,56.68,56.86,56.63,56.77,20472.0
2025-04-03 14:00:00,56.78,56.79,56.41,56.54,15580.0,56.78,56.79,56.41,56.54,15580.0
2025-04-03 14:30:00,56.55,56.82,56.35,56.78,12997.0,56.55,56.82,56.35,56.78,12997.0
2025-04-03 15:00:00,56.76,56.9,56.57,56.57,23467.0,56.76,56.9,56.57,56.57,23467.0
2025-04-03 15:30:00,56.55,56.62,56.36,56.59,94720.0,56.55,56.62,56.36,56.59,94720.0
2025-04-04 09:30:00,54.88,54.92,52.93,53.07,361823.0,54.88,54.92,52.93,53.07,361823.0
2025-04-04 10:00:00,52.98,53.0,51.89,51.94,258505.0,52.98,53.0,51.89,51.94,258505.0
2025-04-04 10:30:00,51.94,52.16,50.83,51.8,241736.0,51.94,52.16,50.83,51.8,241736.0
2025-04-04 11:00:00,51.77,52.64,51.77,51.96,101711.0,51.77,52.64,51.77,51.96,101711.0
2025-04-04 11:30:00,51.97,52.14,51.53,51.7,75843.0,51.97,52.14,51.53,51.7,75843.0
2025-04-04 12:00:00,51.72,52.0,51.63,51.94,75107.0,51.72,52.0,51.63,51.94,75107.0
2025-04-04 12:30:00,51.94,52.19,51.54,51.62,60437.0,51.94,52.19,51.54,51.62,60437.0
2025-04-04 13:00:00,51.64,51.81,51.12,51.41,72067.0,51.64,51.81,51.12,51.41,72067.0
2025-04-04 13:30:00,51.39,51.8,51.29,51.79,51657.0,51.39,51.8,51.29,51.79,51657.0
2025-04-04 14:00:00,51.87,51.99,51.11,51.16,65103.0,51.87,51.99,51.11,51.16,65103.0
2025-04-04 14:30:00,51.17,51.47,51.06,51.32,91493.0,51.17,51.47,51.06,51.32,91493.0
2025-04-04 15:00:00,51.33,51.49,51.12,51.23,286188.0,51.33,51.49,51.12,51.23,286188.0
2025-04-04 15:30:00,51.23,51.59,51.08,51.25,352578.0,51.23,51.59,51.08,51.25,352578.0
2025-04-07 09:30:00,50.26,51.87,49.34,51.73,283139.0,50.26,51.87,49.34,51.73,283139.0
2025-04-07 10:00:00,51.69,53.8,51.46,51.63,149108.0,51.69,53.8,51.46,51.63,149108.0
2025-04-07 10:30:00,51.63,52.14,50.61,51.6,190159.0,51.63,52.14,50.61,51.6,190159.0
2025-04-07 11:00:00,51.61,52.11,50.16,50.24,132729.0,51.61,52.11,50.16,50.24,132729.0
2025-04-07 11:30:00,50.25,51.15,50.23,50.81,104083.0,50.25,51.15,50.23,50.81,104083.0
2025-04-07 12:00:00,50.77,50.86,50.2,50.55,83015.0,50.77,50.86,50.2,50.55,83015.0
2025-04-07 12:30:00,50.58,50.79,49.91,50.0,106868.0,50.58,50.79,49.91,50.0,106868.0
2025-04-07 13:00:00,50.01,50.98,50.01,50.81,105235.0,50.01,50.98,50.01,50.81,105235.0
2025-04-07 13:30:00,50.72,51.35,50.44,51.25,107011.0,50.72,51.35,50.44,51.25,107011.0
2025-04-07 14:00:00,51.31,51.39,50.62,50.63,101492.0,51.31,51.39,50.62,50.63,101492.0
2025-04-07 14:30:00,50.74,51.09,50.08,50.17,127275.0,50.74,51.09,50.08,50.17,127275.0
2025-04-07 15:00:00,50.16,50.52,49.92,50.19,206528.0,50.16,50.52,49.92,50.19,206528.0
2025-04-07 15:30:00,50.21,50.78,50.19,50.51,269206.0,50.21,50.78,50.19,50.51,269206.0
2025-04-08 09:30:00,53.0,53.27,52.42,52.95,180084.0,53.0,53.27,52.42,52.95,180084.0
2025-04-08 10:00:00,52.95,53.36,52.83,53.13,122482.0,52.95,53.36,52.83,53.13,122482.0
2025-04-08 10:30:00,53.15,53.33,52.49,52.52,72241.0,53.15,53.33,52.49,52.52,72241.0
2025-04-08 11:00:00,52.51,52.7,52.25,52.39,60822.0,52.51,52.7,52.25,52.39,60822.0
2025-04-08 11:30:00,52.38,52.95,52.37,52.68,41966.0,52.38,52.95,52.37,52.68,41966.0
2025-04-08 12:00:00,52.66,52.76,52.23,52.39,49010.0,52.66,52.76,52.23,52.39,49010.0
2025-04-08 12:30:00,52.47,52.47,51.63,51.63,60707.0,52.47,52.47,51.63,51.63,60707.0
2025-04-08 13:00:00,51.63,51.71,51.02,51.07,44225.0,51.63,51.71,51.02,51.07,44225.0
2025-04-08 13:30:00,51.04,51.71,50.99,51.64,43422.0,51.04,51.71,50.99,51.64,43422.0
2025-04-08 14:00:00,51.58,51.64,51.08,51.1,29325.0,51.58,51.64,51.08,51.1,29325.0
2025-04-08 14:30:00,51.11,51.92,51.06,51.06,54345.0,51.11,51.92,51.06,51.06,54345.0
2025-04-08 15:00:00,51.04,51.09,50.48,50.76,53375.0,51.04,51.09,50.48,50.76,53375.0
2025-04-08 15:30:00,50.71,50.72,50.15,50.59,120246.0,50.71,50.72,50.15,50.59,120246.0
2025-04-09 09:30:00,52.87,54.04,52.75,53.44,311616.0,52.87,54.04,52.75,53.44,311616.0
2025-04-09 10:00:00,53.45,53.71,52.79,53.24,142691.0,53.45,53.71,52.79,53.24,142691.0
2025-04-09 10:30:00,53.24,53.4,52.17,52.17,78885.0,53.24,53.4,52.17,52.17,78885.0
2025-04-09 11:00:00,52.15,53.39,52.14,53.28,68172.0,52.15,53.39,52.14,53.28,68172.0
2025-04-09 11:30:00,53.26,53.34,52.8,52.96,44989.0,53.26,53.34,52.8,52.96,44989.0
2025-04-09 12:00:00,52.91,53.32,52.81,53.13,34854.0,52.91,53.32,52.81,53.13,34854.0
2025-04-09 12:30:00,53.11,53.65,53.06,53.5,38302.0,53.11,53.65,53.06,53.5,38302.0
2025-04-09 13:00:00,53.51,55.38,53.25,54.55,180624.0,53.51,55.38,53.25,54.55,180624.0
2025-04-09 13:30:00,54.59,55.42,54.42,55.3,168799.0,54.59,55.42,54.42,55.3,168799.0
2025-04-09 14:00:00,55.44,55.61,54.71,55.11,203931.0,55.44,55.61,54.71,55.11,203931.0
2025-04-09 14:30:00,55.12,55.32,54.65,54.87,186113.0,55.12,55.32,54.65,54.87,186113.0
2025-04-09 15:00:00,54.87,56.18,54.7,55.89,231616.0,54.87,56.18,54.7,55.89,231616.0
2025-04-09 15:30:00,55.89,56.01,55.57,55.72,542948.0,55.89,56.01,55.57,55.72,542948.0
2025-04-10 09:30:00,55.7,56.86,55.63,56.29,226425.0,55.7,56.86,55.63,56.29,226425.0
2025-04-10 10:00:00,56.31,57.56,56.2,57.35,152947.0,56.31,57.56,56.2,57.35,152947.0
2025-04-10 10:30:00,57.33,58.09,57.33,57.84,105255.0,57.33,58.09,57.33,57.84,105255.0
2025-04-10 11:00:00,57.85,58.13,57.67,57.94,124943.0,57.85,58.13,57.67,57.94,124943.0
2025-04-10 11:30:00,57.93,58.1,57.08,57.23,94331.0,57.93,58.1,57.08,57.23,94331.0
2025-04-10 12:00:00,57.21,57.51,56.77,56.94,76319.0,57.21,57.51,56.77,56.94,76319.0
2025-04-10 12:30:00,56.91,58.05,56.91,57.98,86577.0,56.91,58.05,56.91,57.98,86577.0
2025-04-10 13:00:00,57.95,58.24,57.39,57.9,77843.0,57.95,58.24,57.39,57.9,77843.0
2025-04-10 13:30:00,57.91,58.52,57.83,58.36,71821.0,57.91,58.52,57.83,58.36,71821.0
2025-04-10 14:00:00,58.36,58.72,58.01,58.64,92124.0,58.36,58.72,58.01,58.64,92124.0
2025-04-10 14:30:00,58.65,58.81,58.32,58.52,88123.0,58.65,58.81,58.32,58.52,88123.0
2025-04-10 15:00:00,58.5,58.73,58.11,58.11,205349.0,58.5,58.73,58.11,58.11,205349.0
2025-04-10 15:30:00,58.1,58.42,57.65,58.14,225232.0,58.1,58.42,57.65,58.14,225232.0
2025-04-11 09:30:00,60.31,61.46,60.31,60.82,322757.0,60.31,61.46,60.31,60.82,322757.0
2025-04-11 10:00:00,60.74,61.35,60.24,60.35,108338.0,60.74,61.35,60.24,60.35,108338.0
2025-04-11 10:30:00,60.29,60.86,60.17,60.39,87592.0,60.29,60.86,60.17,60.39,87592.0
2025-04-11 11:00:00,60.37,60.82,60.3,60.6,83992.0,60.37,60.82,60.3,60.6,83992.0
2025-04-11 11:30:00,60.58,61.06,60.58,60.99,57088.0,60.58,61.06,60.58,60.99,57088.0
2025-04-11 12:00:00,61.0,61.13,60.8,60.84,67039.0,61.0,61.13,60.8,60.84,67039.0
2025-04-11 12:30:00,60.85,61.11,60.71,60.84,64885.0,60.85,61.11,60.71,60.84,64885.0
2025-04-11 13:00:00,60.9,61.12,60.76,60.85,47289.0,60.9,61.12,60.76,60.85,47289.0
2025-04-11 13:30:00,60.85,61.46,60.75,61.35,78200.0,60.85,61.46,60.75,61.35,78200.0
2025-04-11 14:00:00,61.39,61.53,61.26,61.51,78227.0,61.39,61.53,61.26,61.51,78227.0
2025-04-11 14:30:00,61.52,61.52,61.24,61.24,47367.0,61.52,61.52,61.24,61.24,47367.0
2025-04-11 15:00:00,61.24,61.57,61.24,61.43,158498.0,61.24,61.57,61.24,61.43,158498.0
2025-04-11 15:30:00,61.42,61.43,61.07,61.11,218886.0,61.42,61.43,61.07,61.11,218886.0
2025-04-14 09:30:00,60.53,61.83,60.12,61.63,311038.0,60.53,61.83,60.12,61.63,311038.0
2025-04-14 10:00:00,61.66,62.03,61.62,61.99,81758.0,61.66,62.03,61.62,61.99,81758.0
2025-04-14 10:30:00,62.01,62.31,61.89,62.08,53487.0,62.01,62.31,61.89,62.08,53487.0
2025-04-14 11:00:00,62.07,62.22,61.93,61.93,37212.0,62.07,62.22,61.93,61.93,37212.0
2025-04-14 11:30:00,61.95,62.23,61.54,61.54,44541.0,61.95,62.23,61.54,61.54,44541.0
2025-04-14 12:00:00,61.54,61.73,61.44,61.54,34443.0,61.54,61.73,61.44,61.54,34443.0
2025-04-14 12:30:00,61.53,61.79,61.49,61.64,19192.0,61.53,61.79,61.49,61.64,19192.0
2025-04-14 13:00:00,61.6,61.98,61.6,61.85,36950.0,61.6,61.98,61.6,61.85,36950.0
2025-04-14 13:30:00,61.86,62.11,61.81,62.05,35080.0,61.86,62.11,61.81,62.05,35080.0
2025-04-14 14:00:00,62.09,62.14,62.03,62.12,24405.0,62.09,62.14,62.03,62.12,24405.0
2025-04-14 14:30:00,62.12,62.2,61.98,62.13,54359.0,62.12,62.2,61.98,62.13,54359.0
2025-04-14 15:00:00,62.12,62.29,62.1,62.2,87700.0,62.12,62.29,62.1,62.2,87700.0
2025-04-14 15:30:00,62.19,62.3,62.09,62.17,162192.0,62.19,62.3,62.09,62.17,162192.0
2025-04-15 09:30:00,62.84,63.3,62.44,62.66,166819.0,62.84,63.3,62.44,62.66,166819.0
2025-04-15 10:00:00,62.68,62.91,62.59,62.86,69847.0,62.68,62.91,62.59,62.86,69847.0
2025-04-15 10:30:00,62.79,63.09,62.71,62.74,28380.0,62.79,63.09,62.71,62.74,28380.0
2025-04-15 11:00:00,62.73,62.89,62.7,62.76,24157.0,62.73,62.89,62.7,62.76,24157.0
2025-04-15 11:30:00,62.77,62.86,62.58,62.65,19389.0,62.77,62.86,62.58,62.65,19389.0
2025-04-15 12:00:00,62.67,62.75,62.63,62.65,17282.0,62.67,62.75,62.63,62.65,17282.0
2025-04-15 12:30:00,62.63,62.68,62.47,62.53,10277.0,62.63,62.68,62.47,62.53,10277.0
2025-04-15 13:00:00,62.54,62.66,62.47,62.51,13337.0,62.54,62.66,62.47,62.51,13337.0
2025-04-15 13:30:00,62.54,62.76,62.53,62.64,15149.0,62.54,62.76,62.53,62.64,15149.0
2025-04-15 14:00:00,62.6,62.6,62.47,62.5,17825.0,62.6,62.6,62.47,62.5,17825.0
2025-04-15 14:30:00,62.51,62.75,62.51,62.75,16616.0,62.51,62.75,62.51,62.75,16616.0
2025-04-15 15:00:00,62.72,63.0,62.72,62.93,37785.0,62.72,63.0,62.72,62.93,37785.0
2025-04-15 15:30:00,62.93,62.98,62.81,62.96,118280.0,62.93,62.98,62.81,62.96,118280.0
2025-04-16 09:30:00,65.45,66.17,65.32,65.77,281094.0,65.45,66.17,65.32,65.77,281094.0
2025-04-16 10:00:00,65.72,66.02,65.48,65.71,115172.0,65.72,66.02,65.48,65.71,115172.0
2025-04-16 10:30:00,65.72,65.81,64.85,64.86,77145.0,65.72,65.81,64.85,64.86,77145.0
2025-04-16 11:00:00,64.9,65.28,64.76,65.26,72502.0,64.9,65.28,64.76,65.26,72502.0
2025-04-16 11:30:00,65.26,65.64,65.22,65.56,50428.0,65.26,65.64,65.22,65.56,50428.0
2025-04-16 12:00:00,65.56,65.6,65.41,65.53,60625.0,65.56,65.6,65.41,65.53,60625.0
2025-04-16 12:30:00,65.55,65.64,65.21,65.25,26642.0,65.55,65.64,65.21,65.25,26642.0
2025-04-16 13:00:00,65.29,65.33,65.07,65.2,48479.0,65.29,65.33,65.07,65.2,48479.0
2025-04-16 13:30:00,65.22,65.22,64.4,64.44,67892.0,65.22,65.22,64.4,64.44,67892.0
2025-04-16 14:00:00,64.44,65.13,64.44,65.08,77576.0,64.44,65.13,64.44,65.08,77576.0
2025-04-16 14:30:00,65.08,65.11,64.71,64.71,71878.0,65.08,65.11,64.71,64.71,71878.0
2025-04-16 15:00:00,64.72,64.87,64.59,64.62,170836.0,64.72,64.87,64.59,64.62,170836.0
2025-04-16 15:30:00,64.64,65.16,64.64,65.14,339405.0,64.64,65.16,64.64,65.14,339405.0
2025-04-17 09:30:00,64.72,64.85,64.16,64.51,210249.0,64.72,64.85,64.16,64.51,210249.0
2025-04-17 10:00:00,64.46,64.46,63.59,63.63,135555.0,64.46,64.46,63.59,63.63,135555.0
2025-04-17 10:30:00,63.62,63.68,63.15,63.19,124079.0,63.62,63.68,63.15,63.19,124079.0
2025-04-17 11:00:00,63.22,63.93,63.2,63.65,80481.0,63.22,63.93,63.2,63.65,80481.0
2025-04-17 11:30:00,63.63,63.74,63.51,63.51,30680.0,63.63,63.74,63.51,63.51,30680.0
2025-04-17 12:00:00,63.53,63.99,63.5,63.96,32579.0,63.53,63.99,63.5,63.96,32579.0
2025-04-17 12:30:00,63.96,64.22,63.77,64.16,23727.0,63.96,64.22,63.77,64.16,23727.0
2025-04-17 13:00:00,64.16,64.16,63.84,63.84,27117.0,64.16,64.16,63.84,63.84,27117.0
2025-04-17 13:30:00,63.87,64.21,63.85,64.1,27385.0,63.87,64.21,63.85,64.1,27385.0
2025-04-17 14:00:00,64.11,64.4,64.09,64.29,25256.0,64.11,64.4,64.09,64.29,25256.0
2025-04-17 14:30:00,64.28,64.42,64.24,64.28,31101.0,64.28,64.42,64.24,64.28,31101.0
2025-04-17 15:00:00,64.24,64.27,63.86,63.86,28313.0,64.24,64.27,63.86,63.86,28313.0
2025-04-17 15:30:00,63.85,64.2,63.85,64.09,90300.0,63.85,64.2,63.85,64.09,90300.0
2025-04-21 09:30:00,66.24,66.79,65.53,65.75,351338.0,66.24,66.79,65.53,65.75,351338.0
2025-04-21 10:00:00,65.71,66.14,65.65,65.83,140543.0,65.71,66.14,65.65,65.83,140543.0
2025-04-21 10:30:00,65.81,65.89,65.17,65.28,108075.0,65.81,65.89,65.17,65.28,108075.0
2025-04-21 11:00:00,65.29,65.32,64.71,65.01,81787.0,65.29,65.32,64.71,65.01,81787.0
2025-04-21 11:30:00,64.96,65.02,64.62,64.84,49456.0,64.96,65.02,64.62,64.84,49456.0
2025-04-21 12:00:00,64.85,64.92,64.37,64.43,33584.0,64.85,64.92,64.37,64.43,33584.0
2025-04-21 12:30:00,64.43,64.52,64.3,64.32,87627.0,64.43,64.52,64.3,64.32,87627.0
2025-04-21 13:00:00,64.34,64.34,64.04,64.25,28302.0,64.34,64.34,64.04,64.25,28302.0
2025-04-21 13:30:00,64.25,64.36,64.18,64.29,20065.0,64.25,64.36,64.18,64.29,20065.0
2025-04-21 14:00:00,64.25,64.56,64.21,64.56,21478.0,64.25,64.56,64.21,64.56,21478.0
2025-04-21 14:30:00,64.56,64.83,64.56,64.66,70010.0,64.56,64.83,64.56,64.66,70010.0
2025-04-21 15:00:00,64.63,65.04,64.63,64.86,41225.0,64.63,65.04,64.63,64.86,41225.0
2025-04-21 15:30:00,64.88,65.16,64.85,65.12,111995.0,64.88,65.16,64.85,65.12,111995.0
2025-04-22 09:30:00,65.35,65.4,64.15,64.77,239153.0,65.35,65.4,64.15,64.77,239153.0
2025-04-22 10:00:00,64.79,65.13,64.77,64.95,33366.0,64.79,65.13,64.77,64.95,33366.0
2025-04-22 10:30:00,64.98,65.13,64.89,65.12,41259.0,64.98,65.13,64.89,65.12,41259.0
2025-04-22 11:00:00,65.14,65.22,64.58,64.61,36280.0,65.14,65.22,64.58,64.61,36280.0
2025-04-22 11:30:00,64.59,64.89,64.48,64.67,47821.0,64.59,64.89,64.48,64.67,47821.0
2025-04-22 12:00:00,64.63,64.79,63.77,63.77,77477.0,64.63,64.79,63.77,63.77,77477.0
2025-04-22 12:30:00,63.8,63.97,63.44,63.86,115579.0,63.8,63.97,63.44,63.86,115579.0
2025-04-22 13:00:00,63.87,63.9,63.59,63.72,66207.0,63.87,63.9,63.59,63.72,66207.0
2025-04-22 13:30:00,63.72,63.77,63.32,63.32,43144.0,63.72,63.77,63.32,63.32,43144.0
2025-04-22 14:00:00,63.31,63.5,63.19,63.21,53382.0,63.31,63.5,63.19,63.21,53382.0
2025-04-22 14:30:00,63.22,63.35,62.9,63.03,92245.0,63.22,63.35,62.9,63.03,92245.0
2025-04-22 15:00:00,63.04,63.19,62.64,62.64,110924.0,63.04,63.19,62.64,62.64,110924.0
2025-04-22 15:30:00,62.63,62.76,62.45,62.67,298877.0,62.63,62.76,62.45,62.67,298877.0
2025-04-23 09:30:00,60.75,61.09,60.08,60.86,503340.0,60.75,61.09,60.08,60.86,503340.0
2025-04-23 10:00:00,60.87,61.05,60.29,60.93,175122.0,60.87,61.05,60.29,60.93,175122.0
2025-04-23 10:30:00,60.94,61.82,60.91,61.52,143582.0,60.94,61.82,60.91,61.52,143582.0
2025-04-23 11:00:00,61.51,61.67,60.91,61.0,129376.0,61.51,61.67,60.91,61.0,129376.0
2025-04-23 11:30:00,61.02,61.37,60.91,61.25,76686.0,61.02,61.37,60.91,61.25,76686.0
2025-04-23 12:00:00,61.25,61.53,61.24,61.53,59966.0,61.25,61.53,61.24,61.53,59966.0
2025-04-23 12:30:00,61.54,61.81,61.47,61.54,78982.0,61.54,61.81,61.47,61.54,78982.0
2025-04-23 13:00:00,61.53,61.7,61.16,61.16,67793.0,61.53,61.7,61.16,61.16,67793.0
2025-04-23 13:30:00,61.17,61.42,61.12,61.37,56174.0,61.17,61.42,61.12,61.37,56174.0
2025-04-23 14:00:00,61.37,61.4,60.98,61.03,89795.0,61.37,61.4,60.98,61.03,89795.0
2025-04-23 14:30:00,61.06,61.28,61.05,61.06,54148.0,61.06,61.28,61.05,61.06,54148.0
2025-04-23 15:00:00,61.0,61.26,61.0,61.17,91471.0,61.0,61.26,61.0,61.17,91471.0
2025-04-23 15:30:00,61.16,61.21,60.76,60.88,733281.0,61.16,61.21,60.76,60.88,733281.0
2025-04-24 09:30:00,62.25,62.37,61.28,61.35,207657.0,62.25,62.37,61.28,61.35,207657.0
2025-04-24 10:00:00,61.3,61.57,61.17,61.5,32128.0,61.3,61.57,61.17,61.5,32128.0
2025-04-24 10:30:00,61.43,61.87,61.43,61.8,23788.0,61.43,61.87,61.43,61.8,23788.0
2025-04-24 11:00:00,61.78,61.86,61.45,61.58,20178.0,61.78,61.86,61.45,61.58,20178.0
2025-04-24 11:30:00,61.53,61.87,61.53,61.87,28359.0,61.53,61.87,61.53,61.87,28359.0
2025-04-24 12:00:00,61.89,62.11,61.79,61.85,21270.0,61.89,62.11,61.79,61.85,21270.0
2025-04-24 12:30:00,61.83,62.14,61.8,62.12,18311.0,61.83,62.14,61.8,62.12,18311.0
2025-04-24 13:00:00,62.1,62.33,62.08,62.24,15358.0,62.1,62.33,62.08,62.24,15358.0
2025-04-24 13:30:00,62.26,62.39,62.15,62.36,18514.0,62.26,62.39,62.15,62.36,18514.0
2025-04-24 14:00:00,62.36,62.43,62.23,62.23,27273.0,62.36,62.43,62.23,62.23,27273.0
2025-04-24 14:30:00,62.22,62.28,62.17,62.17,18925.0,62.22,62.28,62.17,62.17,18925.0
2025-04-24 15:00:00,62.13,62.17,62.01,62.1,22210.0,62.13,62.17,62.01,62.1,22210.0
2025-04-24 15:30:00,62.11,62.27,62.11,62.27,106186.0,62.11,62.27,62.11,62.27,106186.0
2025-04-25 09:30:00,60.25,61.1,60.13,60.85,192276.0,60.25,61.1,60.13,60.85,192276.0
2025-04-25 10:00:00,60.86,61.05,60.74,60.98,57682.0,60.86,61.05,60.74,60.98,57682.0
2025-04-25 10:30:00,60.95,61.01,60.56,60.65,47485.0,60.95,61.01,60.56,60.65,47485.0
2025-04-25 11:00:00,60.66,60.87,60.5,60.51,44460.0,60.66,60.87,60.5,60.51,44460.0
2025-04-25 11:30:00,60.5,60.81,60.5,60.71,34322.0,60.5,60.81,60.5,60.71,34322.0
2025-04-25 12:00:00,60.7,60.8,60.66,60.72,26236.0,60.7,60.8,60.66,60.72,26236.0
2025-04-25 12:30:00,60.74,60.83,60.7,60.76,21097.0,60.74,60.83,60.7,60.76,21097.0
2025-04-25 13:00:00,60.74,60.89,60.68,60.79,27752.0,60.74,60.89,60.68,60.79,27752.0
2025-04-25 13:30:00,60.81,60.94,60.69,60.74,31667.0,60.81,60.94,60.69,60.74,31667.0
2025-04-25 14:00:00,60.75,61.03,60.73,60.83,30214.0,60.75,61.03,60.73,60.83,30214.0
2025-04-25 14:30:00,60.8,60.84,60.66,60.7,24712.0,60.8,60.84,60.66,60.7,24712.0
2025-04-25 15:00:00,60.7,60.97,60.69,60.9,36598.0,60.7,60.97,60.69,60.9,36598.0
2025-04-25 15:30:00,60.9,61.08,60.87,61.05,168125.0,60.9,61.08,60.87,61.05,168125.0
2025-04-28 09:30:00,60.77,60.93,60.13,60.19,137325.0,60.77,60.93,60.13,60.19,137325.0
2025-04-28 10:00:00,60.19,60.81,60.17,60.71,41967.0,60.19,60.81,60.17,60.71,41967.0
2025-04-28 10:30:00,60.72,61.15,60.71,60.83,50725.0,60.72,61.15,60.71,60.83,50725.0
2025-04-28 11:00:00,60.79,60.85,60.54,60.55,23689.0,60.79,60.85,60.54,60.55,23689.0
2025-04-28 11:30:00,60.54,60.62,60.37,60.38,29330.0,60.54,60.62,60.37,60.38,29330.0
2025-04-28 12:00:00,60.38,60.66,60.37,60.59,32648.0,60.38,60.66,60.37,60.59,32648.0
2025-04-28 12:30:00,60.63,60.77,60.6,60.69,23314.0,60.63,60.77,60.6,60.69,23314.0
2025-04-28 13:00:00,60.71,60.91,60.69,60.79,21740.0,60.71,60.91,60.69,60.79,21740.0
2025-04-28 13:30:00,60.79,60.9,60.76,60.86,29214.0,60.79,60.9,60.76,60.86,29214.0
2025-04-28 14:00:00,60.85,61.18,60.84,61.14,19536.0,60.85,61.18,60.84,61.14,19536.0
2025-04-28 14:30:00,61.15,61.15,60.99,61.01,11258.0,61.15,61.15,60.99,61.01,11258.0
2025-04-28 15:00:00,61.02,61.18,61.02,61.16,28922.0,61.02,61.18,61.02,61.16,28922.0
2025-04-28 15:30:00,61.15,61.59,61.15,61.49,157163.0,61.15,61.59,61.15,61.49,157163.0
2025-04-29 09:30:00,60.96,61.64,60.63,60.77,96657.0,60.96,61.64,60.63,60.77,96657.0
2025-04-29 10:00:00,60.78,61.0,60.73,60.95,36591.0,60.78,61.0,60.73,60.95,36591.0
2025-04-29 10:30:00,60.93,61.0,60.74,60.76,26092.0,60.93,61.0,60.74,60.76,26092.0
2025-04-29 11:00:00,60.76,60.77,60.59,60.66,25815.0,60.76,60.77,60.59,60.66,25815.0
2025-04-29 11:30:00,60.67,60.79,60.63,60.72,20073.0,60.67,60.79,60.63,60.72,20073.0
2025-04-29 12:00:00,60.72,60.91,60.69,60.87,16593.0,60.72,60.91,60.69,60.87,16593.0
2025-04-29 12:30:00,60.88,60.99,60.84,60.95,22878.0,60.88,60.99,60.84,60.95,22878.0
2025-04-29 13:00:00,60.94,61.06,60.9,61.01,20718.0,60.94,61.06,60.9,61.01,20718.0
2025-04-29 13:30:00,60.98,61.08,60.84,60.84,23733.0,60.98,61.08,60.84,60.84,23733.0
2025-04-29 14:00:00,60.83,60.97,60.73,60.78,17168.0,60.83,60.97,60.73,60.78,17168.0
2025-04-29 14:30:00,60.79,60.83,60.66,60.74,17584.0,60.79,60.83,60.66,60.74,17584.0
2025-04-29 15:00:00,60.75,60.97,60.75,60.79,39979.0,60.75,60.97,60.75,60.79,39979.0
2025-04-29 15:30:00,60.78,60.86,60.6,60.68,88327.0,60.78,60.86,60.6,60.68,88327.0
2025-04-30 09:30:00,60.05,61.08,60.05,60.51,127396.0,60.05,61.08,60.05,60.51,127396.0
2025-04-30 10:00:00,60.54,60.94,60.4,60.71,50667.0,60.54,60.94,60.4,60.71,50667.0
2025-04-30 10:30:00,60.72,61.06,60.49,60.93,39494.0,60.72,61.06,60.49,60.93,39494.0
2025-04-30 11:00:00,60.93,61.16,60.85,61.05,44436.0,60.93,61.16,60.85,61.05,44436.0
2025-04-30 11:30:00,61.06,61.12,60.83,61.09,33674.0,61.06,61.12,60.83,61.09,33674.0
2025-04-30 12:00:00,61.09,61.14,60.97,60.97,9884.0,61.09,61.14,60.97,60.97,9884.0
2025-04-30 12:30:00,60.96,61.19,60.96,61.13,18823.0,60.96,61.19,60.96,61.13,18823.0
2025-04-30 13:00:00,61.14,61.17,60.89,61.13,7865.0,61.14,61.17,60.89,61.13,7865.0
2025-04-30 13:30:00,61.13,61.28,61.07,61.08,26787.0,61.13,61.28,61.07,61.08,26787.0
2025-04-30 14:00:00,61.08,61.35,61.02,61.07,24928.0,61.08,61.35,61.02,61.07,24928.0
2025-04-30 14:30:00,61.07,61.12,60.97,61.06,12929.0,61.07,61.12,60.97,61.06,12929.0
2025-04-30 15:00:00,61.06,61.26,61.06,61.12,39605.0,61.06,61.26,61.06,61.12,39605.0
2025-04-30 15:30:00,61.13,61.42,61.05,61.36,118146.0,61.13,61.42,61.05,61.36,118146.0
2025-05-01 09:30:00,59.77,59.77,58.71,58.73,256239.0,59.77,59.77,58.71,58.73,256239.0
2025-05-01 10:00:00,58.71,59.36,58.58,58.72,139463.0,58.71,59.36,58.58,58.72,139463.0
2025-05-01 10:30:00,58.76,59.14,58.65,58.99,64381.0,58.76,59.14,58.65,58.99,64381.0
2025-05-01 11:00:00,58.99,59.16,58.8,58.83,77406.0,58.99,59.16,58.8,58.83,77406.0
2025-05-01 11:30:00,58.83,58.87,58.57,58.79,81964.0,58.83,58.87,58.57,58.79,81964.0
2025-05-01 12:00:00,58.79,58.83,58.67,58.69,63474.0,58.79,58.83,58.67,58.69,63474.0
2025-05-01 12:30:00,58.68,58.95,58.66,58.92,61863.0,58.68,58.95,58.66,58.92,61863.0
2025-05-01 13:00:00,58.95,58.97,58.72,58.76,60602.0,58.95,58.97,58.72,58.76,60602.0
2025-05-01 13:30:00,58.75,58.79,58.57,58.76,58018.0,58.75,58.79,58.57,58.76,58018.0
2025-05-01 14:00:00,58.75,58.96,58.71,58.9,71248.0,58.75,58.96,58.71,58.9,71248.0
2025-05-01 14:30:00,58.9,59.17,58.9,59.03,72466.0,58.9,59.17,58.9,59.03,72466.0
2025-05-01 15:00:00,59.02,59.17,58.97,58.97,201884.0,59.02,59.17,58.97,58.97,201884.0
2025-05-01 15:30:00,58.98,59.02,58.72,58.75,574937.0,58.98,59.02,58.72,58.75,574937.0
2025-05-02 09:30:00,59.93,60.2,58.97,59.06,140536.0,59.93,60.2,58.97,59.06,140536.0
2025-05-02 10:00:00,59.08,59.2,58.88,59.06,51038.0,59.08,59.2,58.88,59.06,51038.0
2025-05-02 10:30:00,59.07,59.27,58.91,59.06,23390.0,59.07,59.27,58.91,59.06,23390.0
2025-05-02 11:00:00,59.11,59.11,58.8,58.84,12519.0,59.11,59.11,58.8,58.84,12519.0
2025-05-02 11:30:00,58.83,58.83,58.42,58.51,28867.0,58.83,58.83,58.42,58.51,28867.0
2025-05-02 12:00:00,58.51,58.71,58.38,58.65,42623.0,58.51,58.71,58.38,58.65,42623.0
2025-05-02 12:30:00,58.66,58.7,58.43,58.43,18200.0,58.66,58.7,58.43,58.43,18200.0
2025-05-02 13:00:00,58.45,58.79,58.38,58.68,25754.0,58.45,58.79,58.38,58.68,25754.0
2025-05-02 13:30:00,58.67,58.75,58.49,58.69,9174.0,58.67,58.75,58.49,58.69,9174.0
2025-05-02 14:00:00,58.69,58.83,58.53,58.63,38203.0,58.69,58.83,58.53,58.63,38203.0
2025-05-02 14:30:00,58.63,58.65,58.45,58.61,50951.0,58.63,58.65,58.45,58.61,50951.0
2025-05-02 15:00:00,58.62,58.77,58.55,58.61,72561.0,58.62,58.77,58.55,58.61,72561.0
2025-05-02 15:30:00,58.6,58.74,58.58,58.69,169862.0,58.6,58.74,58.58,58.69,169862.0
2025-05-05 09:30:00,61.08,61.1,60.09,60.22,210507.0,61.08,61.1,60.09,60.22,210507.0
2025-05-05 10:00:00,60.21,60.78,60.16,60.44,100227.0,60.21,60.78,60.16,60.44,100227.0
2025-05-05 10:30:00,60.45,60.8,60.29,60.62,39936.0,60.45,60.8,60.29,60.62,39936.0
2025-05-05 11:00:00,60.63,60.83,60.55,60.69,47695.0,60.63,60.83,60.55,60.69,47695.0
2025-05-05 11:30:00,60.69,60.9,60.69,60.75,47888.0,60.69,60.9,60.69,60.75,47888.0
2025-05-05 12:00:00,60.75,60.8,60.54,60.64,30933.0,60.75,60.8,60.54,60.64,30933.0
2025-05-05 12:30:00,60.64,60.86,60.63,60.63,29421.0,60.64,60.86,60.63,60.63,29421.0
2025-05-05 13:00:00,60.61,60.73,60.56,60.69,29537.0,60.61,60.73,60.56,60.69,29537.0
2025-05-05 13:30:00,60.69,60.81,60.68,60.8,28360.0,60.69,60.81,60.68,60.8,28360.0
2025-05-05 14:00:00,60.79,60.8,60.69,60.78,33177.0,60.79,60.8,60.69,60.78,33177.0
2025-05-05 14:30:00,60.77,60.91,60.73,60.87,48202.0,60.77,60.91,60.73,60.87,48202.0
2025-05-05 15:00:00,60.86,61.1,60.84,61.06,71499.0,60.86,61.1,60.84,61.06,71499.0
2025-05-05 15:30:00,61.05,61.19,60.97,61.05,278693.0,61.05,61.19,60.97,61.05,278693.0
2025-05-06 09:30:00,62.84,62.97,62.45,62.53,254422.0,62.84,62.97,62.45,62.53,254422.0
2025-05-06 10:00:00,62.53,63.0,62.48,62.56,115074.0,62.53,63.0,62.48,62.56,115074.0
2025-05-06 10:30:00,62.57,62.7,62.4,62.62,63593.0,62.57,62.7,62.4,62.62,63593.0
2025-05-06 11:00:00,62.63,63.14,62.62,62.97,51859.0,62.63,63.14,62.62,62.97,51859.0
2025-05-06 11:30:00,62.97,63.14,62.93,62.94,36394.0,62.97,63.14,62.93,62.94,36394.0
2025-05-06 12:00:00,62.91,63.1,62.85,63.07,47434.0,62.91,63.1,62.85,63.07,47434.0
2025-05-06 12:30:00,63.07,63.26,63.06,63.08,35804.0,63.07,63.26,63.06,63.08,35804.0
2025-05-06 13:00:00,63.1,63.52,63.1,63.48,35717.0,63.1,63.52,63.1,63.48,35717.0
2025-05-06 13:30:00,63.5,63.52,63.27,63.35,59435.0,63.5,63.52,63.27,63.35,59435.0
2025-05-06 14:00:00,63.36,63.72,63.36,63.7,63997.0,63.36,63.72,63.36,63.7,63997.0
2025-05-06 14:30:00,63.71,63.89,63.65,63.84,64517.0,63.71,63.89,63.65,63.84,64517.0
2025-05-06 15:00:00,63.85,64.12,63.74,64.09,106670.0,63.85,64.12,63.74,64.09,106670.0
2025-05-06 15:30:00,64.09,64.77,64.07,64.64,490916.0,64.09,64.77,64.07,64.64,490916.0
2025-05-07 09:30:00,63.01,63.59,62.46,63.57,178659.0,63.01,63.59,62.46,63.57,178659.0
2025-05-07 10:00:00,63.52,63.71,62.94,63.08,85783.0,63.52,63.71,62.94,63.08,85783.0
2025-05-07 10:30:00,63.1,63.41,63.08,63.4,50094.0,63.1,63.41,63.08,63.4,50094.0
2025-05-07 11:00:00,63.4,63.59,63.28,63.34,73844.0,63.4,63.59,63.28,63.34,73844.0
2025-05-07 11:30:00,63.34,63.61,63.3,63.54,34309.0,63.34,63.61,63.3,63.54,34309.0
2025-05-07 12:00:00,63.52,63.62,63.37,63.39,30693.0,63.52,63.62,63.37,63.39,30693.0
2025-05-07 12:30:00,63.4,63.52,63.35,63.37,34691.0,63.4,63.52,63.35,63.37,34691.0
2025-05-07 13:00:00,63.38,63.39,63.13,63.14,28286.0,63.38,63.39,63.13,63.14,28286.0
2025-05-07 13:30:00,63.12,63.21,62.93,62.97,38822.0,63.12,63.21,62.93,62.97,38822.0
2025-05-07 14:00:00,62.96,63.35,62.96,63.0,85429.0,62.96,63.35,62.96,63.0,85429.0
2025-05-07 14:30:00,62.99,63.28,62.63,63.09,73022.0,62.99,63.28,62.63,63.09,73022.0
2025-05-07 15:00:00,63.05,63.11,62.44,62.48,80779.0,63.05,63.11,62.44,62.48,80779.0
2025-05-07 15:30:00,62.49,62.98,62.41,62.88,204630.0,62.49,62.98,62.41,62.88,204630.0
2025-05-08 09:30:00,63.23,63.55,62.99,62.99,117248.0,63.23,63.55,62.99,62.99,117248.0
2025-05-08 10:00:00,63.0,63.36,62.92,62.97,54188.0,63.0,63.36,62.92,62.97,54188.0
2025-05-08 10:30:00,63.01,63.32,62.89,63.07,50268.0,63.01,63.32,62.89,63.07,50268.0
2025-05-08 11:00:00,63.07,63.42,62.91,63.12,34826.0,63.07,63.42,62.91,63.12,34826.0
2025-05-08 11:30:00,63.08,63.22,62.56,62.95,55817.0,63.08,63.22,62.56,62.95,55817.0
2025-05-08 12:00:00,62.92,62.92,62.24,62.3,76358.0,62.92,62.92,62.24,62.3,76358.0
2025-05-08 12:30:00,62.31,62.6,62.28,62.55,44242.0,62.31,62.6,62.28,62.55,44242.0
2025-05-08 13:00:00,62.54,62.54,62.25,62.29,54836.0,62.54,62.54,62.25,62.29,54836.0
2025-05-08 13:30:00,62.3,62.35,62.17,62.28,42107.0,62.3,62.35,62.17,62.28,42107.0
2025-05-08 14:00:00,62.28,62.4,62.19,62.21,22442.0,62.28,62.4,62.19,62.21,22442.0
2025-05-08 14:30:00,62.2,62.27,62.16,62.19,104266.0,62.2,62.27,62.16,62.19,104266.0
2025-05-08 15:00:00,62.18,62.2,61.83,61.85,221747.0,62.18,62.2,61.83,61.85,221747.0
2025-05-08 15:30:00,61.85,62.1,61.85,61.93,465479.0,61.85,62.1,61.85,61.93,465479.0
2025-05-09 09:30:00,62.92,63.41,62.69,62.69,113711.0,62.92,63.41,62.69,62.69,113711.0
2025-05-09 10:00:00,62.69,63.32,62.44,63.29,64747.0,62.69,63.32,62.44,63.29,64747.0
2025-05-09 10:30:00,63.29,63.46,62.95,63.38,62537.0,63.29,63.46,62.95,63.38,62537.0
2025-05-09 11:00:00,63.4,63.74,63.34,63.69,93641.0,63.4,63.74,63.34,63.69,93641.0
2025-05-09 11:30:00,63.68,64.15,63.63,64.15,64881.0,63.68,64.15,63.63,64.15,64881.0
2025-05-09 12:00:00,64.16,64.23,63.95,63.95,44544.0,64.16,64.23,63.95,63.95,44544.0
2025-05-09 12:30:00,63.95,64.13,63.92,63.92,30821.0,63.95,64.13,63.92,63.92,30821.0
2025-05-09 13:00:00,63.9,64.23,63.89,64.17,33400.0,63.9,64.23,63.89,64.17,33400.0
2025-05-09 13:30:00,64.15,64.41,64.15,64.36,46323.0,64.15,64.41,64.15,64.36,46323.0
2025-05-09 14:00:00,64.38,64.47,64.26,64.38,52646.0,64.38,64.47,64.26,64.38,52646.0
2025-05-09 14:30:00,64.39,64.44,64.3,64.4,46381.0,64.39,64.44,64.3,64.4,46381.0
2025-05-09 15:00:00,64.41,64.44,64.22,64.23,60867.0,64.41,64.44,64.22,64.23,60867.0
2025-05-09 15:30:00,64.22,64.37,64.15,64.32,193431.0,64.22,64.37,64.15,64.32,193431.0
2025-05-12 09:30:00,61.38,61.38,60.22,60.32,409914.0,61.38,61.38,60.22,60.32,409914.0
2025-05-12 10:00:00,60.3,60.3,59.77,60.1,209104.0,60.3,60.3,59.77,60.1,209104.0
2025-05-12 10:30:00,60.1,60.32,59.7,59.82,165328.0,60.1,60.32,59.7,59.82,165328.0
2025-05-12 11:00:00,59.85,60.02,59.66,59.8,144736.0,59.85,60.02,59.66,59.8,144736.0
2025-05-12 11:30:00,59.79,59.8,59.47,59.54,152198.0,59.79,59.8,59.47,59.54,152198.0
2025-05-12 12:00:00,59.53,59.56,59.28,59.39,134474.0,59.53,59.56,59.28,59.39,134474.0
2025-05-12 12:30:00,59.4,59.43,59.06,59.06,113446.0,59.4,59.43,59.06,59.06,113446.0
2025-05-12 13:00:00,59.07,59.12,58.95,58.98,112521.0,59.07,59.12,58.95,58.98,112521.0
2025-05-12 13:30:00,58.98,59.12,58.91,58.93,127930.0,58.98,59.12,58.91,58.93,127930.0
2025-05-12 14:00:00,58.92,59.06,58.92,59.03,132410.0,58.92,59.06,58.92,59.03,132410.0
2025-05-12 14:30:00,59.04,59.32,58.98,59.28,156359.0,59.04,59.32,58.98,59.28,156359.0
2025-05-12 15:00:00,59.28,59.56,59.27,59.56,173293.0,59.28,59.56,59.27,59.56,173293.0
2025-05-12 15:30:00,59.55,59.58,59.01,59.09,534147.0,59.55,59.58,59.01,59.09,534147.0
2025-05-13 09:30:00,59.3,59.42,58.69,58.77,165519.0,59.3,59.42,58.69,58.77,165519.0
2025-05-13 10:00:00,58.78,59.24,58.74,59.16,71539.0,58.78,59.24,58.74,59.16,71539.0
2025-05-13 10:30:00,59.18,59.48,59.13,59.32,90411.0,59.18,59.48,59.13,59.32,90411.0
2025-05-13 11:00:00,59.33,59.49,59.21,59.37,50534.0,59.33,59.49,59.21,59.37,50534.0
2025-05-13 11:30:00,59.39,59.64,59.25,59.61,74511.0,59.39,59.64,59.25,59.61,74511.0
2025-05-13 12:00:00,59.62,59.72,59.47,59.55,57885.0,59.62,59.72,59.47,59.55,57885.0
2025-05-13 12:30:00,59.56,59.65,59.4,59.57,86888.0,59.56,59.65,59.4,59.57,86888.0
2025-05-13 13:00:00,59.56,59.57,59.29,59.3,21852.0,59.56,59.57,59.29,59.3,21852.0
2025-05-13 13:30:00,59.26,59.34,59.21,59.32,42156.0,59.26,59.34,59.21,59.32,42156.0
2025-05-13 14:00:00,59.31,59.34,59.22,59.22,26341.0,59.31,59.34,59.22,59.22,26341.0
2025-05-13 14:30:00,59.24,59.41,59.24,59.4,37063.0,59.24,59.41,59.24,59.4,37063.0
2025-05-13 15:00:00,59.4,59.51,59.38,59.46,142388.0,59.4,59.51,59.38,59.46,142388.0
2025-05-13 15:30:00,59.45,59.47,59.3,59.31,246294.0,59.45,59.47,59.3,59.31,246294.0
2025-05-14 09:30:00,57.96,58.26,57.57,57.99,271127.0,57.96,58.26,57.57,57.99,271127.0
2025-05-14 10:00:00,57.99,58.17,57.77,57.92,121783.0,57.99,58.17,57.77,57.92,121783.0
2025-05-14 10:30:00,57.91,58.09,57.7,57.93,64669.0,57.91,58.09,57.7,57.93,64669.0
2025-05-14 11:00:00,57.95,57.96,57.69,57.96,78010.0,57.95,57.96,57.69,57.96,78010.0
2025-05-14 11:30:00,57.96,57.97,57.47,57.67,195060.0,57.96,57.97,57.47,57.67,195060.0
2025-05-14 12:00:00,57.67,57.89,57.59,57.67,88720.0,57.67,57.89,57.59,57.67,88720.0
2025-05-14 12:30:00,57.67,57.9,57.46,57.82,75574.0,57.67,57.9,57.46,57.82,75574.0
2025-05-14 13:00:00,57.8,57.92,57.78,57.83,71407.0,57.8,57.92,57.78,57.83,71407.0
2025-05-14 13:30:00,57.82,57.89,57.77,57.85,73312.0,57.82,57.89,57.77,57.85,73312.0
2025-05-14 14:00:00,57.86,57.87,57.67,57.71,60076.0,57.86,57.87,57.67,57.71,60076.0
2025-05-14 14:30:00,57.72,57.79,57.59,57.65,65203.0,57.72,57.79,57.59,57.65,65203.0
2025-05-14 15:00:00,57.63,57.84,57.57,57.81,129923.0,57.63,57.84,57.57,57.81,129923.0
2025-05-14 15:30:00,57.8,57.94,57.75,57.88,275813.0,57.8,57.94,57.75,57.88,275813.0
2025-05-15 09:30:00,58.59,58.75,57.91,57.93,186431.0,58.59,58.75,57.91,57.93,186431.0
2025-05-15 10:00:00,57.93,58.73,57.85,58.55,114596.0,57.93,58.73,57.85,58.55,114596.0
2025-05-15 10:30:00,58.55,58.58,58.24,58.5,51112.0,58.55,58.58,58.24,58.5,51112.0
2025-05-15 11:00:00,58.53,58.77,58.48,58.74,67770.0,58.53,58.77,58.48,58.74,67770.0
2025-05-15 11:30:00,58.72,58.83,58.59,58.83,49972.0,58.72,58.83,58.59,58.83,49972.0
2025-05-15 12:00:00,58.84,58.85,58.64,58.75,36550.0,58.84,58.85,58.64,58.75,36550.0
2025-05-15 12:30:00,58.75,58.99,58.74,58.87,64737.0,58.75,58.99,58.74,58.87,64737.0
2025-05-15 13:00:00,58.88,59.12,58.88,59.02,45187.0,58.88,59.12,58.88,59.02,45187.0
2025-05-15 13:30:00,59.03,59.1,58.97,59.07,42535.0,59.03,59.1,58.97,59.07,42535.0
2025-05-15 14:00:00,59.06,59.15,59.0,59.05,48033.0,59.06,59.15,59.0,59.05,48033.0
2025-05-15 14:30:00,59.06,59.18,58.97,59.0,46390.0,59.06,59.18,58.97,59.0,46390.0
2025-05-15 15:00:00,59.0,59.07,58.94,59.0,66153.0,59.0,59.07,58.94,59.0,66153.0
2025-05-15 15:30:00,59.0,59.24,58.99,59.24,221697.0,59.0,59.24,58.99,59.24,221697.0
2025-05-16 09:30:00,57.65,58.19,57.47,57.97,218296.0,57.65,58.19,57.47,57.97,218296.0
2025-05-16 10:00:00,57.98,58.15,57.74,57.85,107431.0,57.98,58.15,57.74,57.85,107431.0
2025-05-16 10:30:00,57.87,57.96,57.64,57.67,67156.0,57.87,57.96,57.64,57.67,67156.0
2025-05-16 11:00:00,57.68,57.86,57.66,57.86,59232.0,57.68,57.86,57.66,57.86,59232.0
2025-05-16 11:30:00,57.87,58.18,57.87,58.15,70667.0,57.87,58.18,57.87,58.15,70667.0
2025-05-16 12:00:00,58.15,58.38,58.11,58.33,48782.0,58.15,58.38,58.11,58.33,48782.0
2025-05-16 12:30:00,58.33,58.48,58.29,58.38,49900.0,58.33,58.48,58.29,58.38,49900.0
2025-05-16 13:00:00,58.37,58.52,58.37,58.42,65213.0,58.37,58.52,58.37,58.42,65213.0
2025-05-16 13:30:00,58.41,58.45,58.28,58.32,46532.0,58.41,58.45,58.28,58.32,46532.0
2025-05-16 14:00:00,58.34,58.38,58.29,58.37,33785.0,58.34,58.38,58.29,58.37,33785.0
2025-05-16 14:30:00,58.37,58.48,58.31,58.39,29714.0,58.37,58.48,58.31,58.39,29714.0
2025-05-16 15:00:00,58.4,58.62,58.4,58.59,63947.0,58.4,58.62,58.4,58.59,63947.0
2025-05-16 15:30:00,58.59,58.68,58.48,58.68,146527.0,58.59,58.68,58.48,58.68,146527.0
2025-05-19 09:30:00,59.73,59.88,59.49,59.54,173540.0,59.73,59.88,59.49,59.54,173540.0
2025-05-19 10:00:00,59.56,59.9,59.26,59.89,78619.0,59.56,59.9,59.26,59.89,78619.0
2025-05-19 10:30:00,59.9,59.97,59.73,59.9,67885.0,59.9,59.97,59.73,59.9,67885.0
2025-05-19 11:00:00,59.9,60.08,59.88,60.06,62448.0,59.9,60.08,59.88,60.06,62448.0
2025-05-19 11:30:00,60.06,60.24,60.01,60.04,63603.0,60.06,60.24,60.01,60.04,63603.0
2025-05-19 12:00:00,60.05,60.13,60.02,60.06,46141.0,60.05,60.13,60.02,60.06,46141.0
2025-05-19 12:30:00,60.1,60.17,60.08,60.09,43394.0,60.1,60.17,60.08,60.09,43394.0
2025-05-19 13:00:00,60.09,60.11,60.01,60.05,43476.0,60.09,60.11,60.01,60.05,43476.0
2025-05-19 13:30:00,60.05,60.11,59.92,59.97,35476.0,60.05,60.11,59.92,59.97,35476.0
2025-05-19 14:00:00,59.96,60.08,59.93,60.06,57580.0,59.96,60.08,59.93,60.06,57580.0
2025-05-19 14:30:00,60.06,60.1,60.03,60.06,54692.0,60.06,60.1,60.03,60.06,54692.0
2025-05-19 15:00:00,60.07,60.17,60.04,60.09,75964.0,60.07,60.17,60.04,60.09,75964.0
2025-05-19 15:30:00,60.08,60.26,60.06,60.19,189186.0,60.08,60.26,60.06,60.19,189186.0
2025-05-20 09:30:00,60.25,60.83,60.09,60.81,117747.0,60.25,60.83,60.09,60.81,117747.0
2025-05-20 10:00:00,60.82,61.35,60.82,61.21,94790.0,60.82,61.35,60.82,61.21,94790.0
2025-05-20 10:30:00,61.22,61.31,60.93,61.29,61818.0,61.22,61.31,60.93,61.29,61818.0
2025-05-20 11:00:00,61.29,61.4,61.13,61.3,47602.0,61.29,61.4,61.13,61.3,47602.0
2025-05-20 11:30:00,61.3,61.33,61.23,61.31,36218.0,61.3,61.33,61.23,61.31,36218.0
2025-05-20 12:00:00,61.31,61.45,61.28,61.37,24839.0,61.31,61.45,61.28,61.37,24839.0
2025-05-20 12:30:00,61.39,61.59,61.37,61.55,38270.0,61.39,61.59,61.37,61.55,38270.0
2025-05-20 13:00:00,61.57,61.71,61.56,61.68,40013.0,61.57,61.71,61.56,61.68,40013.0
2025-05-20 13:30:00,61.69,61.81,61.68,61.8,41194.0,61.69,61.81,61.68,61.8,41194.0
2025-05-20 14:00:00,61.8,61.87,61.73,61.73,47978.0,61.8,61.87,61.73,61.73,47978.0
2025-05-20 14:30:00,61.73,61.86,61.68,61.83,44702.0,61.73,61.86,61.68,61.83,44702.0
2025-05-20 15:00:00,61.83,61.98,61.73,61.85,65592.0,61.83,61.98,61.73,61.85,65592.0
2025-05-20 15:30:00,61.85,62.37,61.8,62.26,768112.0,61.85,62.37,61.8,62.26,768112.0
2025-05-21 09:30:00,62.38,63.51,62.38,62.95,164708.0,62.38,63.51,62.38,62.95,164708.0
2025-05-21 10:00:00,62.92,62.93,62.57,62.84,45833.0,62.92,62.93,62.57,62.84,45833.0
2025-05-21 10:30:00,62.83,63.07,62.72,62.95,33898.0,62.83,63.07,62.72,62.95,33898.0
2025-05-21 11:00:00,62.93,63.35,62.92,63.15,120036.0,62.93,63.35,62.92,63.15,120036.0
2025-05-21 11:30:00,63.16,63.42,63.15,63.35,34253.0,63.16,63.42,63.15,63.35,34253.0
2025-05-21 12:00:00,63.34,63.5,63.27,63.4,36418.0,63.34,63.5,63.27,63.4,36418.0
2025-05-21 12:30:00,63.4,63.49,63.21,63.22,43686.0,63.4,63.49,63.21,63.22,43686.0
2025-05-21 13:00:00,63.21,63.44,62.97,62.97,40531.0,63.21,63.44,62.97,62.97,40531.0
2025-05-21 13:30:00,62.97,63.25,62.79,63.14,30339.0,62.97,63.25,62.79,63.14,30339.0
2025-05-21 14:00:00,63.17,63.17,62.89,62.96,24964.0,63.17,63.17,62.89,62.96,24964.0
2025-05-21 14:30:00,62.96,63.15,62.94,62.99,30815.0,62.96,63.15,62.94,62.99,30815.0
2025-05-21 15:00:00,63.02,63.24,63.0,63.24,74246.0,63.02,63.24,63.0,63.24,74246.0
2025-05-21 15:30:00,63.27,63.51,63.16,63.16,192457.0,63.27,63.51,63.16,63.16,192457.0
2025-05-22 09:30:00,63.12,63.4,62.41,62.41,120882.0,63.12,63.4,62.41,62.41,120882.0
2025-05-22 10:00:00,62.4,62.9,62.27,62.88,97771.0,62.4,62.9,62.27,62.88,97771.0
2025-05-22 10:30:00,62.88,63.33,62.88,63.08,24435.0,62.88,63.33,62.88,63.08,24435.0
2025-05-22 11:00:00,63.07,63.19,62.71,62.99,56769.0,63.07,63.19,62.71,62.99,56769.0
2025-05-22 11:30:00,62.99,63.19,62.94,63.11,26304.0,62.99,63.19,62.94,63.11,26304.0
2025-05-22 12:00:00,63.13,63.26,63.05,63.23,19287.0,63.13,63.26,63.05,63.23,19287.0
2025-05-22 12:30:00,63.22,63.35,63.13,63.18,43054.0,63.22,63.35,63.13,63.18,43054.0
2025-05-22 13:00:00,63.17,63.41,63.07,63.29,19040.0,63.17,63.41,63.07,63.29,19040.0
2025-05-22 13:30:00,63.31,63.4,63.17,63.36,19400.0,63.31,63.4,63.17,63.36,19400.0
2025-05-22 14:00:00,63.34,63.39,63.17,63.23,32807.0,63.34,63.39,63.17,63.23,32807.0
2025-05-22 14:30:00,63.23,63.27,63.09,63.09,39258.0,63.23,63.27,63.09,63.09,39258.0
2025-05-22 15:00:00,63.09,63.22,62.99,63.02,51800.0,63.09,63.22,62.99,63.02,51800.0
2025-05-22 15:30:00,63.02,63.06,62.77,62.81,204748.0,63.02,63.06,62.77,62.81,204748.0
2025-05-23 09:30:00,64.37,64.54,63.57,63.77,180343.0,64.37,64.54,63.57,63.77,180343.0
2025-05-23 10:00:00,63.77,64.26,63.68,64.24,97119.0,63.77,64.26,63.68,64.24,97119.0
2025-05-23 10:30:00,64.2,64.58,64.13,64.55,76634.0,64.2,64.58,64.13,64.55,76634.0
2025-05-23 11:00:00,64.56,64.73,64.4,64.57,135588.0,64.56,64.73,64.4,64.57,135588.0
2025-05-23 11:30:00,64.59,64.92,64.59,64.87,70738.0,64.59,64.92,64.59,64.87,70738.0
2025-05-23 12:00:00,64.88,64.91,64.64,64.74,54396.0,64.88,64.91,64.64,64.74,54396.0
2025-05-23 12:30:00,64.75,64.91,64.72,64.75,42092.0,64.75,64.91,64.72,64.75,42092.0
2025-05-23 13:00:00,64.76,65.0,64.76,65.0,47688.0,64.76,65.0,64.76,65.0,47688.0
2025-05-23 13:30:00,65.0,65.01,64.77,64.8,44239.0,65.0,65.01,64.77,64.8,44239.0
2025-05-23 14:00:00,64.8,64.9,64.64,64.74,52707.0,64.8,64.9,64.64,64.74,52707.0
2025-05-23 14:30:00,64.74,64.77,64.63,64.69,81998.0,64.74,64.77,64.63,64.69,81998.0
2025-05-23 15:00:00,64.69,64.85,64.62,64.64,67229.0,64.69,64.85,64.62,64.64,67229.0
2025-05-23 15:30:00,64.64,64.73,64.6,64.66,189648.0,64.64,64.73,64.6,64.66,189648.0
2025-05-27 09:30:00,63.23,64.39,63.23,64.03,181369.0,63.23,64.39,63.23,64.03,181369.0
2025-05-27 10:00:00,64.0,64.16,63.84,64.03,75608.0,64.0,64.16,63.84,64.03,75608.0
2025-05-27 10:30:00,64.03,64.43,63.97,64.36,43255.0,64.03,64.43,63.97,64.36,43255.0
2025-05-27 11:00:00,64.29,64.43,63.88,64.03,38344.0,64.29,64.43,63.88,64.03,38344.0
2025-05-27 11:30:00,64.01,64.03,63.75,63.85,32233.0,64.01,64.03,63.75,63.85,32233.0
2025-05-27 12:00:00,63.84,64.03,63.83,63.99,23881.0,63.84,64.03,63.83,63.99,23881.0
2025-05-27 12:30:00,63.97,64.08,63.94,64.02,31483.0,63.97,64.08,63.94,64.02,31483.0
2025-05-27 13:00:00,64.03,64.09,63.97,64.01,37654.0,64.03,64.09,63.97,64.01,37654.0
2025-05-27 13:30:00,64.0,64.03,63.92,63.95,48131.0,64.0,64.03,63.92,63.95,48131.0
2025-05-27 14:00:00,63.96,64.03,63.8,63.86,64302.0,63.96,64.03,63.8,63.86,64302.0
2025-05-27 14:30:00,63.86,63.95,63.86,63.87,47510.0,63.86,63.95,63.86,63.87,47510.0
2025-05-27 15:00:00,63.87,64.01,63.87,63.91,70448.0,63.87,64.01,63.87,63.91,70448.0
2025-05-27 15:30:00,63.91,63.98,63.66,63.72,295775.0,63.91,63.98,63.66,63.72,295775.0
2025-05-28 09:30:00,63.96,64.38,63.87,64.27,112378.0,63.96,64.38,63.87,64.27,112378.0
2025-05-28 10:00:00,64.27,64.57,64.21,64.41,66172.0,64.27,64.57,64.21,64.41,66172.0
2025-05-28 10:30:00,64.42,64.42,64.17,64.24,30530.0,64.42,64.42,64.17,64.24,30530.0
2025-05-28 11:00:00,64.23,64.24,63.98,64.0,31889.0,64.23,64.24,63.98,64.0,31889.0
2025-05-28 11:30:00,63.99,64.01,63.89,63.93,31979.0,63.99,64.01,63.89,63.93,31979.0
2025-05-28 12:00:00,63.94,64.15,63.93,64.12,23760.0,63.94,64.15,63.93,64.12,23760.0
2025-05-28 12:30:00,64.12,64.12,63.95,64.06,18641.0,64.12,64.12,63.95,64.06,18641.0
2025-05-28 13:00:00,64.06,64.3,64.02,64.26,32264.0,64.06,64.3,64.02,64.26,32264.0
2025-05-28 13:30:00,64.23,64.34,64.21,64.24,15067.0,64.23,64.34,64.21,64.24,15067.0
2025-05-28 14:00:00,64.24,64.56,64.24,64.56,20426.0,64.24,64.56,64.24,64.56,20426.0
2025-05-28 14:30:00,64.56,64.56,64.37,64.41,24382.0,64.56,64.56,64.37,64.41,24382.0
2025-05-28 15:00:00,64.42,64.56,64.37,64.5,36938.0,64.42,64.56,64.37,64.5,36938.0
2025-05-28 15:30:00,64.48,64.67,64.48,64.63,122251.0,64.48,64.67,64.48,64.63,122251.0
2025-05-29 09:30:00,65.14,65.48,64.47,64.47,135010.0,65.14,65.48,64.47,64.47,135010.0
2025-05-29 10:00:00,64.5,64.67,64.35,64.35,62244.0,64.5,64.67,64.35,64.35,62244.0
2025-05-29 10:30:00,64.38,64.56,64.2,64.51,42742.0,64.38,64.56,64.2,64.51,42742.0
2025-05-29 11:00:00,64.53,65.07,64.53,64.89,54435.0,64.53,65.07,64.53,64.89,54435.0
2025-05-29 11:30:00,64.91,64.98,64.76,64.86,65560.0,64.91,64.98,64.76,64.86,65560.0
2025-05-29 12:00:00,64.9,65.13,64.73,64.95,64779.0,64.9,65.13,64.73,64.95,64779.0
2025-05-29 12:30:00,64.97,65.04,64.88,64.94,34906.0,64.97,65.04,64.88,64.94,34906.0
2025-05-29 13:00:00,64.93,65.08,64.85,64.88,23023.0,64.93,65.08,64.85,64.88,23023.0
2025-05-29 13:30:00,64.85,64.97,64.79,64.83,20746.0,64.85,64.97,64.79,64.83,20746.0
2025-05-29 14:00:00,64.83,64.92,64.66,64.68,19803.0,64.83,64.92,64.66,64.68,19803.0
2025-05-29 14:30:00,64.67,64.86,64.67,64.79,36067.0,64.67,64.86,64.67,64.79,36067.0
2025-05-29 15:00:00,64.8,64.82,64.65,64.79,25179.0,64.8,64.82,64.65,64.79,25179.0
2025-05-29 15:30:00,64.79,64.79,64.56,64.58,87588.0,64.79,64.79,64.56,64.58,87588.0
2025-05-30 09:30:00,64.02,64.87,64.02,64.05,91233.0,64.02,64.87,64.02,64.05,91233.0
2025-05-30 10:00:00,64.1,64.4,64.03,64.23,70536.0,64.1,64.4,64.03,64.23,70536.0
2025-05-30 10:30:00,64.27,64.41,64.11,64.34,56435.0,64.27,64.41,64.11,64.34,56435.0
2025-05-30 11:00:00,64.33,64.56,64.27,64.47,40327.0,64.33,64.56,64.27,64.47,40327.0
2025-05-30 11:30:00,64.47,64.61,64.44,64.5,26652.0,64.47,64.61,64.44,64.5,26652.0
2025-05-30 12:00:00,64.52,64.57,64.15,64.15,25922.0,64.52,64.57,64.15,64.15,25922.0
2025-05-30 12:30:00,64.17,64.26,63.9,64.24,34424.0,64.17,64.26,63.9,64.24,34424.0
2025-05-30 13:00:00,64.23,64.45,64.2,64.43,31598.0,64.23,64.45,64.2,64.43,31598.0
2025-05-30 13:30:00,64.44,64.54,64.4,64.44,44067.0,64.44,64.54,64.4,64.44,44067.0
2025-05-30 14:00:00,64.46,64.78,64.46,64.71,23819.0,64.46,64.78,64.46,64.71,23819.0
2025-05-30 14:30:00,64.7,64.77,64.68,64.72,21599.0,64.7,64.77,64.68,64.72,21599.0
2025-05-30 15:00:00,64.71,64.77,64.66,64.76,30714.0,64.71,64.77,64.66,64.76,30714.0
2025-05-30 15:30:00,64.78,65.34,64.77,65.32,200286.0,64.78,65.34,64.77,65.32,200286.0
2025-06-02 09:30:00,66.71,69.37,66.68,68.9,358974.0,66.71,69.37,66.68,68.9,358974.0
2025-06-02 10:00:00,68.94,69.65,68.92,69.23,218884.0,68.94,69.65,68.92,69.23,218884.0
2025-06-02 10:30:00,69.26,69.55,69.18,69.38,91590.0,69.26,69.55,69.18,69.38,91590.0
2025-06-02 11:00:00,69.37,69.57,68.85,69.03,89833.0,69.37,69.57,68.85,69.03,89833.0
2025-06-02 11:30:00,69.04,69.38,68.9,69.28,115990.0,69.04,69.38,68.9,69.28,115990.0
2025-06-02 12:00:00,69.28,69.42,69.17,69.39,103045.0,69.28,69.42,69.17,69.39,103045.0
2025-06-02 12:30:00,69.39,69.7,69.39,69.66,138542.0,69.39,69.7,69.39,69.66,138542.0
2025-06-02 13:00:00,69.65,69.76,69.4,69.43,100285.0,69.65,69.76,69.4,69.43,100285.0
2025-06-02 13:30:00,69.45,69.59,69.42,69.47,104282.0,69.45,69.59,69.42,69.47,104282.0
2025-06-02 14:00:00,69.47,69.47,69.21,69.3,117570.0,69.47,69.47,69.21,69.3,117570.0
2025-06-02 14:30:00,69.29,69.54,69.27,69.44,114890.0,69.29,69.54,69.27,69.44,114890.0
2025-06-02 15:00:00,69.43,69.45,69.26,69.3,108188.0,69.43,69.45,69.26,69.3,108188.0
2025-06-02 15:30:00,69.31,69.45,69.21,69.36,266977.0,69.31,69.45,69.21,69.36,266977.0
2025-06-03 09:30:00,68.17,68.43,67.78,67.86,152757.0,68.17,68.43,67.78,67.86,152757.0
2025-06-03 10:00:00,67.87,68.05,67.69,68.03,113894.0,67.87,68.05,67.69,68.03,113894.0
2025-06-03 10:30:00,68.03,68.2,67.87,67.87,96853.0,68.03,68.2,67.87,67.87,96853.0
2025-06-03 11:00:00,67.87,68.07,67.68,68.01,92083.0,67.87,68.07,67.68,68.01,92083.0
2025-06-03 11:30:00,68.0,68.21,67.96,68.2,84234.0,68.0,68.21,67.96,68.2,84234.0
2025-06-03 12:00:00,68.21,68.29,68.06,68.26,94072.0,68.21,68.29,68.06,68.26,94072.0
2025-06-03 12:30:00,68.26,68.28,68.14,68.25,37791.0,68.26,68.28,68.14,68.25,37791.0
2025-06-03 13:00:00,68.26,68.42,68.25,68.4,29963.0,68.26,68.42,68.25,68.4,29963.0
2025-06-03 13:30:00,68.38,68.43,68.29,68.35,34423.0,68.38,68.43,68.29,68.35,34423.0
2025-06-03 14:00:00,68.35,68.44,68.23,68.39,52765.0,68.35,68.44,68.23,68.39,52765.0
2025-06-03 14:30:00,68.38,68.54,68.37,68.5,36306.0,68.38,68.54,68.37,68.5,36306.0
2025-06-03 15:00:00,68.51,68.62,68.49,68.53,40678.0,68.51,68.62,68.49,68.53,40678.0
2025-06-03 15:30:00,68.53,68.73,68.5,68.71,135065.0,68.53,68.73,68.5,68.71,135065.0
2025-06-04 09:30:00,69.11,69.28,68.7,68.74,120976.0,69.11,69.28,68.7,68.74,120976.0
2025-06-04 10:00:00,68.7,69.33,68.7,69.25,76943.0,68.7,69.33,68.7,69.25,76943.0
2025-06-04 10:30:00,69.24,69.65,69.16,69.46,105705.0,69.24,69.65,69.16,69.46,105705.0
2025-06-04 11:00:00,69.5,69.55,69.24,69.43,51953.0,69.5,69.55,69.24,69.43,51953.0
2025-06-04 11:30:00,69.41,69.48,69.23,69.31,43850.0,69.41,69.48,69.23,69.31,43850.0
2025-06-04 12:00:00,69.32,69.42,69.14,69.34,40836.0,69.32,69.42,69.14,69.34,40836.0
2025-06-04 12:30:00,69.35,69.47,69.34,69.45,47911.0,69.35,69.47,69.34,69.45,47911.0
2025-06-04 13:00:00,69.44,69.44,69.02,69.02,34478.0,69.44,69.44,69.02,69.02,34478.0
2025-06-04 13:30:00,69.05,69.21,69.05,69.19,29446.0,69.05,69.21,69.05,69.19,29446.0
2025-06-04 14:00:00,69.21,69.46,69.17,69.42,35262.0,69.21,69.46,69.17,69.42,35262.0
2025-06-04 14:30:00,69.39,69.44,69.27,69.44,31893.0,69.39,69.44,69.27,69.44,31893.0
2025-06-04 15:00:00,69.43,69.53,69.33,69.33,43185.0,69.43,69.53,69.33,69.33,43185.0
2025-06-04 15:30:00,69.34,69.38,69.18,69.26,150362.0,69.34,69.38,69.18,69.26,150362.0
2025-06-05 09:30:00,70.36,71.83,70.36,71.34,260952.0,70.36,71.83,70.36,71.34,260952.0
2025-06-05 10:00:00,71.34,71.41,70.89,71.2,149731.0,71.34,71.41,70.89,71.2,149731.0
2025-06-05 10:30:00,71.18,71.5,70.84,71.22,99753.0,71.18,71.5,70.84,71.22,99753.0
2025-06-05 11:00:00,71.21,71.22,70.43,70.63,103779.0,71.21,71.22,70.43,70.63,103779.0
2025-06-05 11:30:00,70.58,70.69,69.85,70.04,143778.0,70.58,70.69,69.85,70.04,143778.0
2025-06-05 12:00:00,70.03,70.51,69.81,70.47,98266.0,70.03,70.51,69.81,70.47,98266.0
2025-06-05 12:30:00,70.48,70.6,70.29,70.47,80974.0,70.48,70.6,70.29,70.47,80974.0
2025-06-05 13:00:00,70.47,70.9,70.43,70.84,73842.0,70.47,70.9,70.43,70.84,73842.0
2025-06-05 13:30:00,70.85,70.9,70.74,70.86,72788.0,70.85,70.9,70.74,70.86,72788.0
2025-06-05 14:00:00,70.86,70.86,70.64,70.78,80847.0,70.86,70.86,70.64,70.78,80847.0
2025-06-05 14:30:00,70.77,70.8,70.57,70.57,71401.0,70.77,70.8,70.57,70.57,71401.0
2025-06-05 15:00:00,70.6,70.8,70.47,70.66,86392.0,70.6,70.8,70.47,70.66,86392.0
2025-06-05 15:30:00,70.67,70.79,70.52,70.75,163218.0,70.67,70.79,70.52,70.75,163218.0
2025-06-06 09:30:00,70.41,70.87,69.87,69.97,220519.0,70.41,70.87,69.87,69.97,220519.0
2025-06-06 10:00:00,70.0,70.04,69.03,69.21,162280.0,70.0,70.04,69.03,69.21,162280.0
2025-06-06 10:30:00,69.19,69.36,68.81,68.94,104911.0,69.19,69.36,68.81,68.94,104911.0
2025-06-06 11:00:00,68.94,69.38,68.83,69.25,122103.0,68.94,69.38,68.83,69.25,122103.0
2025-06-06 11:30:00,69.26,69.45,69.17,69.27,54003.0,69.26,69.45,69.17,69.27,54003.0
2025-06-06 12:00:00,69.26,69.39,69.02,69.04,71229.0,69.26,69.39,69.02,69.04,71229.0
2025-06-06 12:30:00,69.02,69.1,68.83,68.92,77816.0,69.02,69.1,68.83,68.92,77816.0
2025-06-06 13:00:00,68.93,69.06,68.9,69.01,97495.0,68.93,69.06,68.9,69.01,97495.0
2025-06-06 13:30:00,68.98,69.2,68.96,69.19,85126.0,68.98,69.2,68.96,69.19,85126.0
2025-06-06 14:00:00,69.2,69.24,69.05,69.11,95293.0,69.2,69.24,69.05,69.11,95293.0
2025-06-06 14:30:00,69.12,69.3,69.1,69.21,77087.0,69.12,69.3,69.1,69.21,77087.0
2025-06-06 15:00:00,69.22,69.31,68.99,68.99,114822.0,69.22,69.31,68.99,68.99,114822.0
2025-06-06 15:30:00,69.01,69.11,68.81,69.01,249478.0,69.01,69.11,68.81,69.01,249478.0
2025-06-09 09:30:00,69.32,69.9,69.09,69.31,161730.0,69.32,69.9,69.09,69.31,161730.0
2025-06-09 10:00:00,69.33,69.64,69.15,69.54,93115.0,69.33,69.64,69.15,69.54,93115.0
2025-06-09 10:30:00,69.55,69.77,69.39,69.58,50327.0,69.55,69.77,69.39,69.58,50327.0
2025-06-09 11:00:00,69.59,69.77,69.48,69.74,41171.0,69.59,69.77,69.48,69.74,41171.0
2025-06-09 11:30:00,69.77,69.97,69.68,69.86,46825.0,69.77,69.97,69.68,69.86,46825.0
2025-06-09 12:00:00,69.85,70.01,69.75,69.87,49829.0,69.85,70.01,69.75,69.87,49829.0
2025-06-09 12:30:00,69.85,70.01,69.82,69.91,30437.0,69.85,70.01,69.82,69.91,30437.0
2025-06-09 13:00:00,69.91,69.91,69.79,69.85,18710.0,69.91,69.91,69.79,69.85,18710.0
2025-06-09 13:30:00,69.86,69.98,69.81,69.87,38977.0,69.86,69.98,69.81,69.87,38977.0
2025-06-09 14:00:00,69.87,69.95,69.77,69.94,37464.0,69.87,69.95,69.77,69.94,37464.0
2025-06-09 14:30:00,69.93,70.0,69.88,69.93,29221.0,69.93,70.0,69.88,69.93,29221.0
2025-06-09 15:00:00,69.93,70.03,69.85,69.85,36333.0,69.93,70.03,69.85,69.85,36333.0
2025-06-09 15:30:00,69.85,69.88,69.6,69.62,229019.0,69.85,69.88,69.6,69.62,229019.0
2025-06-10 09:30:00,69.88,70.13,69.57,69.84,92959.0,69.88,70.13,69.57,69.84,92959.0
2025-06-10 10:00:00,69.84,69.85,68.98,69.03,66887.0,69.84,69.85,68.98,69.03,66887.0
2025-06-10 10:30:00,69.01,69.05,68.39,68.55,125522.0,69.01,69.05,68.39,68.55,125522.0
2025-06-10 11:00:00,68.52,68.56,68.21,68.27,95987.0,68.52,68.56,68.21,68.27,95987.0
2025-06-10 11:30:00,68.27,68.43,68.04,68.3,78571.0,68.27,68.43,68.04,68.3,78571.0
2025-06-10 12:00:00,68.29,68.43,68.27,68.28,40208.0,68.29,68.43,68.27,68.28,40208.0
2025-06-10 12:30:00,68.27,68.45,68.14,68.26,95372.0,68.27,68.45,68.14,68.26,95372.0
2025-06-10 13:00:00,68.25,68.35,68.2,68.25,35630.0,68.25,68.35,68.2,68.25,35630.0
2025-06-10 13:30:00,68.24,68.46,68.23,68.41,32648.0,68.24,68.46,68.23,68.41,32648.0
2025-06-10 14:00:00,68.4,68.58,68.37,68.58,34842.0,68.4,68.58,68.37,68.58,34842.0
2025-06-10 14:30:00,68.58,68.58,68.42,68.46,41150.0,68.58,68.58,68.42,68.46,41150.0
2025-06-10 15:00:00,68.46,68.75,68.46,68.72,44994.0,68.46,68.75,68.46,68.72,44994.0
2025-06-10 15:30:00,68.74,68.84,68.38,68.51,187734.0,68.74,68.84,68.38,68.51,187734.0
2025-06-11 09:30:00,68.62,69.12,68.44,68.68,66205.0,68.62,69.12,68.44,68.68,66205.0
2025-06-11 10:00:00,68.69,68.87,68.62,68.67,18366.0,68.69,68.87,68.62,68.67,18366.0
2025-06-11 10:30:00,68.66,69.03,68.64,68.87,29038.0,68.66,69.03,68.64,68.87,29038.0
2025-06-11 11:00:00,68.89,69.0,68.75,68.82,64429.0,68.89,69.0,68.75,68.82,64429.0
2025-06-11 11:30:00,68.79,68.87,68.63,68.76,26489.0,68.79,68.87,68.63,68.76,26489.0
2025-06-11 12:00:00,68.78,68.81,68.59,68.75,23224.0,68.78,68.81,68.59,68.75,23224.0
2025-06-11 12:30:00,68.77,68.82,68.7,68.73,24599.0,68.77,68.82,68.7,68.73,24599.0
2025-06-11 13:00:00,68.73,68.85,68.45,68.52,24321.0,68.73,68.85,68.45,68.52,24321.0
2025-06-11 13:30:00,68.53,68.62,68.42,68.55,26603.0,68.53,68.62,68.42,68.55,26603.0
2025-06-11 14:00:00,68.59,68.87,68.55,68.84,50588.0,68.59,68.87,68.55,68.84,50588.0
2025-06-11 14:30:00,68.85,68.85,68.64,68.66,47048.0,68.85,68.85,68.64,68.66,47048.0
2025-06-11 15:00:00,68.67,68.87,68.62,68.8,46531.0,68.67,68.87,68.62,68.8,46531.0
2025-06-11 15:30:00,68.84,69.0,68.74,68.94,103525.0,68.84,69.0,68.74,68.94,103525.0
2025-06-12 09:30:00,70.0,70.69,69.87,70.23,238540.0,70.0,70.69,69.87,70.23,238540.0
2025-06-12 10:00:00,70.22,70.32,69.87,70.23,108325.0,70.22,70.32,69.87,70.23,108325.0
2025-06-12 10:30:00,70.29,70.4,70.19,70.31,107273.0,70.29,70.4,70.19,70.31,107273.0
2025-06-12 11:00:00,70.35,70.53,70.3,70.41,61414.0,70.35,70.53,70.3,70.41,61414.0
2025-06-12 11:30:00,70.4,70.7,70.33,70.66,49546.0,70.4,70.7,70.33,70.66,49546.0
2025-06-12 12:00:00,70.67,71.03,70.67,70.9,56139.0,70.67,71.03,70.67,70.9,56139.0
2025-06-12 12:30:00,70.9,71.0,70.63,70.68,38494.0,70.9,71.0,70.63,70.68,38494.0
2025-06-12 13:00:00,70.69,70.74,70.31,70.42,34985.0,70.69,70.74,70.31,70.42,34985.0
2025-06-12 13:30:00,70.43,70.63,70.35,70.55,24486.0,70.43,70.63,70.35,70.55,24486.0
2025-06-12 14:00:00,70.56,70.56,70.32,70.32,29593.0,70.56,70.56,70.32,70.32,29593.0
2025-06-12 14:30:00,70.32,70.42,70.29,70.36,28203.0,70.32,70.42,70.29,70.36,28203.0
2025-06-12 15:00:00,70.36,70.46,70.29,70.41,40985.0,70.36,70.46,70.29,70.41,40985.0
2025-06-12 15:30:00,70.4,70.61,70.34,70.58,211989.0,70.4,70.61,70.34,70.58,211989.0
2025-06-13 09:30:00,71.61,71.63,70.94,71.16,169669.0,71.61,71.63,70.94,71.16,169669.0
2025-06-13 10:00:00,71.17,71.4,70.95,71.38,72671.0,71.17,71.4,70.95,71.38,72671.0
2025-06-13 10:30:00,71.38,71.5,71.19,71.28,76561.0,71.38,71.5,71.19,71.28,76561.0
2025-06-13 11:00:00,71.3,71.35,71.04,71.25,43116.0,71.3,71.35,71.04,71.25,43116.0
2025-06-13 11:30:00,71.28,71.51,71.2,71.48,41601.0,71.28,71.51,71.2,71.48,41601.0
2025-06-13 12:00:00,71.5,71.6,71.43,71.59,55519.0,71.5,71.6,71.43,71.59,55519.0
2025-06-13 12:30:00,71.59,71.7,71.53,71.57,48576.0,71.59,71.7,71.53,71.57,48576.0
2025-06-13 13:00:00,71.58,71.6,71.22,71.25,42519.0,71.58,71.6,71.22,71.25,42519.0
2025-06-13 13:30:00,71.22,71.28,70.89,71.01,38047.0,71.22,71.28,70.89,71.01,38047.0
2025-06-13 14:00:00,71.03,71.04,70.88,71.0,39095.0,71.03,71.04,70.88,71.0,39095.0
2025-06-13 14:30:00,71.01,71.16,70.91,71.09,59316.0,71.01,71.16,70.91,71.09,59316.0
2025-06-13 15:00:00,71.09,71.23,71.02,71.02,64328.0,71.09,71.23,71.02,71.02,64328.0
2025-06-13 15:30:00,71.01,71.29,70.97,71.22,274120.0,71.01,71.29,70.97,71.22,274120.0
2025-06-16 09:30:00,70.52,70.85,69.7,69.91,254401.0,70.52,70.85,69.7,69.91,254401.0
2025-06-16 10:00:00,69.88,70.22,69.79,69.97,76779.0,69.88,70.22,69.79,69.97,76779.0
2025-06-16 10:30:00,69.9,70.0,69.79,69.8,85865.0,69.9,70.0,69.79,69.8,85865.0
2025-06-16 11:00:00,69.81,70.15,69.73,70.07,50505.0,69.81,70.15,69.73,70.07,50505.0
2025-06-16 11:30:00,70.07,70.11,69.82,69.83,47590.0,70.07,70.11,69.82,69.83,47590.0
2025-06-16 12:00:00,69.83,69.98,69.72,69.76,41522.0,69.83,69.98,69.72,69.76,41522.0
2025-06-16 12:30:00,69.76,69.89,69.76,69.84,37673.0,69.76,69.89,69.76,69.84,37673.0
2025-06-16 13:00:00,69.84,69.87,69.64,69.75,35054.0,69.84,69.87,69.64,69.75,35054.0
2025-06-16 13:30:00,69.75,69.76,69.43,69.44,41671.0,69.75,69.76,69.43,69.44,41671.0
2025-06-16 14:00:00,69.44,69.51,69.44,69.51,37232.0,69.44,69.51,69.44,69.51,37232.0
2025-06-16 14:30:00,69.51,69.58,69.45,69.54,31432.0,69.51,69.58,69.45,69.54,31432.0
2025-06-16 15:00:00,69.53,69.53,69.4,69.5,43610.0,69.53,69.53,69.4,69.5,43610.0
2025-06-16 15:30:00,69.5,69.7,69.48,69.56,166846.0,69.5,69.7,69.48,69.56,166846.0
2025-06-17 09:30:00,69.95,70.14,69.52,69.75,69732.0,69.95,70.14,69.52,69.75,69732.0
2025-06-17 10:00:00,69.77,69.92,69.65,69.77,35765.0,69.77,69.92,69.65,69.77,35765.0
2025-06-17 10:30:00,69.73,69.77,69.15,69.63,36585.0,69.73,69.77,69.15,69.63,36585.0
2025-06-17 11:00:00,69.67,69.98,69.62,69.8,19544.0,69.67,69.98,69.62,69.8,19544.0
2025-06-17 11:30:00,69.81,69.89,69.6,69.76,12517.0,69.81,69.89,69.6,69.76,12517.0
2025-06-17 12:00:00,69.76,69.85,69.69,69.76,6562.0,69.76,69.85,69.69,69.76,6562.0
2025-06-17 12:30:00,69.78,69.81,69.61,69.62,6458.0,69.78,69.81,69.61,69.62,6458.0
2025-06-17 13:00:00,69.63,69.79,69.6,69.69,13306.0,69.63,69.79,69.6,69.69,13306.0
2025-06-17 13:30:00,69.68,69.76,69.57,69.69,20721.0,69.68,69.76,69.57,69.69,20721.0
2025-06-17 14:00:00,69.69,69.77,69.62,69.62,13398.0,69.69,69.77,69.62,69.62,13398.0
2025-06-17 14:30:00,69.64,69.73,69.59,69.61,15320.0,69.64,69.73,69.59,69.61,15320.0
2025-06-17 15:00:00,69.63,69.77,69.61,69.75,26107.0,69.63,69.77,69.61,69.75,26107.0
2025-06-17 15:30:00,69.76,69.83,69.68,69.74,73424.0,69.76,69.83,69.68,69.74,73424.0
2025-06-18 09:30:00,69.62,69.68,68.96,69.65,79675.0,69.62,69.68,68.96,69.65,79675.0
2025-06-18 10:00:00,69.67,69.75,69.02,69.08,49692.0,69.67,69.75,69.02,69.08,49692.0
2025-06-18 10:30:00,69.16,69.31,69.14,69.2,39905.0,69.16,69.31,69.14,69.2,39905.0
2025-06-18 11:00:00,69.23,69.38,69.13,69.37,24437.0,69.23,69.38,69.13,69.37,24437.0
2025-06-18 11:30:00,69.35,69.61,69.35,69.61,23382.0,69.35,69.61,69.35,69.61,23382.0
2025-06-18 12:00:00,69.63,69.78,69.61,69.67,24533.0,69.63,69.78,69.61,69.67,24533.0
2025-06-18 12:30:00,69.69,69.74,69.6,69.6,19393.0,69.69,69.74,69.6,69.6,19393.0
2025-06-18 13:00:00,69.61,69.64,69.43,69.44,16849.0,69.61,69.64,69.43,69.44,16849.0
2025-06-18 13:30:00,69.44,69.44,69.28,69.29,21440.0,69.44,69.44,69.28,69.29,21440.0
2025-06-18 14:00:00,69.33,69.75,69.33,69.58,39554.0,69.33,69.75,69.33,69.58,39554.0
2025-06-18 14:30:00,69.6,69.63,68.87,68.93,72691.0,69.6,69.63,68.87,68.93,72691.0
2025-06-18 15:00:00,68.91,69.0,68.6,68.6,127210.0,68.91,69.0,68.6,68.6,127210.0
2025-06-18 15:30:00,68.58,68.83,68.52,68.74,208552.0,68.58,68.83,68.52,68.74,208552.0
2025-06-20 09:30:00,68.01,68.95,67.83,68.58,192207.0,68.01,68.95,67.83,68.58,192207.0
2025-06-20 10:00:00,68.57,68.57,67.68,67.73,62128.0,68.57,68.57,67.68,67.73,62128.0
2025-06-20 10:30:00,67.73,67.82,67.64,67.81,56980.0,67.73,67.82,67.64,67.81,56980.0
2025-06-20 11:00:00,67.82,67.95,67.77,67.87,57311.0,67.82,67.95,67.77,67.87,57311.0
2025-06-20 11:30:00,67.87,67.89,67.64,67.68,70705.0,67.87,67.89,67.64,67.68,70705.0
2025-06-20 12:00:00,67.69,67.7,67.47,67.5,96927.0,67.69,67.7,67.47,67.5,96927.0
2025-06-20 12:30:00,67.5,67.69,67.48,67.62,63252.0,67.5,67.69,67.48,67.62,63252.0
2025-06-20 13:00:00,67.61,67.71,67.5,67.62,59641.0,67.61,67.71,67.5,67.62,59641.0
2025-06-20 13:30:00,67.6,67.63,67.39,67.42,70969.0,67.6,67.63,67.39,67.42,70969.0
2025-06-20 14:00:00,67.42,67.52,67.39,67.4,68139.0,67.42,67.52,67.39,67.4,68139.0
2025-06-20 14:30:00,67.39,67.5,67.3,67.32,74775.0,67.39,67.5,67.3,67.32,74775.0
2025-06-20 15:00:00,67.33,67.54,67.33,67.49,59239.0,67.33,67.54,67.33,67.49,59239.0
2025-06-20 15:30:00,67.49,67.5,67.16,67.23,274725.0,67.49,67.5,67.16,67.23,274725.0