date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-16 09:30:00,15.63,15.94,15.63,15.85,9226211.453744492,5.3689,5.4754,5.3689,5.4445,9226211.4537
2014-07-16 10:00:00,15.85,15.9,15.83,15.83,4263656.387665197,5.4445,5.4617,5.4376,5.4376,4263656.3877
2014-07-16 10:30:00,15.83,15.83,15.74,15.75,2319823.788546255,5.4376,5.4376,5.4067,5.4102,2319823.7885
2014-07-16 11:00:00,15.75,15.84,15.74,15.84,3308810.572687224,5.4102,5.4411,5.4067,5.4411,3308810.5727
2014-07-16 11:30:00,15.84,15.84,15.75,15.77,2582158.5903083696,5.4411,5.4411,5.4102,5.417,2582158.5903
2014-07-16 12:00:00,15.77,15.8,15.75,15.79,822026.4317180616,5.417,5.4273,5.4102,5.4239,822026.4317
2014-07-16 12:30:00,15.79,15.84,15.78,15.83,1913436.1233480168,5.4239,5.4411,5.4205,5.4376,1913436.1233
2014-07-16 13:00:00,15.83,15.85,15.82,15.84,840308.3700440527,5.4376,5.4445,5.4342,5.4411,840308.37
2014-07-16 13:30:00,15.84,15.87,15.83,15.84,1225550.6607929512,5.4411,5.4514,5.4376,5.4411,1225550.6608
2014-07-16 14:00:00,15.83,15.86,15.83,15.86,877973.5682819382,5.4376,5.448,5.4376,5.448,877973.5683
2014-07-16 14:30:00,15.86,15.88,15.84,15.84,1761013.2158590306,5.448,5.4548,5.4411,5.4411,1761013.2159
2014-07-16 15:00:00,15.85,15.85,15.83,15.84,1458810.5726872245,5.4445,5.4445,5.4376,5.4411,1458810.5727
2014-07-16 15:30:00,15.84,15.84,15.79,15.8,7290969.162995594,5.4411,5.4411,5.4239,5.4273,7290969.163
2014-07-17 09:30:00,15.75,15.75,15.62,15.68,2643392.070484581,5.4102,5.4102,5.3655,5.3861,2643392.0705
2014-07-17 10:00:00,15.68,15.7,15.66,15.7,1806828.1938325989,5.3861,5.393,5.3792,5.393,1806828.1938
2014-07-17 10:30:00,15.7,15.72,15.69,15.7,1216740.0881057268,5.393,5.3999,5.3896,5.393,1216740.0881
2014-07-17 11:00:00,15.7,15.71,15.62,15.64,1345154.1850220263,5.393,5.3964,5.3655,5.3724,1345154.185
2014-07-17 11:30:00,15.63,15.7,15.62,15.65,1769383.259911894,5.3689,5.393,5.3655,5.3758,1769383.2599
2014-07-17 12:00:00,15.65,15.68,15.62,15.64,956828.193832599,5.3758,5.3861,5.3655,5.3724,956828.1938
2014-07-17 12:30:00,15.65,15.67,15.64,15.66,382599.1189427312,5.3758,5.3827,5.3724,5.3792,382599.1189
2014-07-17 13:00:00,15.67,15.7,15.66,15.67,1161894.273127753,5.3827,5.393,5.3792,5.3827,1161894.2731
2014-07-17 13:30:00,15.67,15.69,15.66,15.68,987444.9339207046,5.3827,5.3896,5.3792,5.3861,987444.9339
2014-07-17 14:00:00,15.68,15.69,15.64,15.66,1043171.8061674008,5.3861,5.3896,5.3724,5.3792,1043171.8062
2014-07-17 14:30:00,15.66,15.69,15.66,15.67,1272466.960352423,5.3792,5.3896,5.3792,5.3827,1272466.9604
2014-07-17 15:00:00,15.67,15.67,15.6,15.62,2047577.092511013,5.3827,5.3827,5.3586,5.3655,2047577.0925
2014-07-17 15:30:00,15.62,15.65,15.59,15.64,9664537.44493392,5.3655,5.3758,5.3552,5.3724,9664537.4449
2014-07-18 09:30:00,15.67,15.74,15.64,15.68,3916960.3524229066,5.3827,5.4067,5.3724,5.3861,3916960.3524
2014-07-18 10:00:00,15.68,15.7,15.64,15.67,1165198.2378854624,5.3861,5.393,5.3724,5.3827,1165198.2379
2014-07-18 10:30:00,15.68,15.78,15.67,15.77,2374008.8105726866,5.3861,5.4205,5.3827,5.417,2374008.8106
2014-07-18 11:00:00,15.77,15.79,15.72,15.73,2089427.31277533,5.417,5.4239,5.3999,5.4033,2089427.3128
2014-07-18 11:30:00,15.73,15.77,15.72,15.73,961453.744493392,5.4033,5.417,5.3999,5.4033,961453.7445
2014-07-18 12:00:00,15.73,15.74,15.69,15.73,722907.488986784,5.4033,5.4067,5.3896,5.4033,722907.489
2014-07-18 12:30:00,15.73,15.74,15.71,15.72,377533.039647577,5.4033,5.4067,5.3964,5.3999,377533.0396
2014-07-18 13:00:00,15.72,15.73,15.7,15.71,479074.8898678413,5.3999,5.4033,5.393,5.3964,479074.8899
2014-07-18 13:30:00,15.7,15.73,15.69,15.73,743171.8061674008,5.393,5.4033,5.3896,5.4033,743171.8062
2014-07-18 14:00:00,15.73,15.81,15.72,15.8,1201982.3788546254,5.4033,5.4308,5.3999,5.4273,1201982.3789
2014-07-18 14:30:00,15.8,15.82,15.75,15.75,1015638.7665198236,5.4273,5.4342,5.4102,5.4102,1015638.7665
2014-07-18 15:00:00,15.75,15.79,15.75,15.77,864977.9735682817,5.4102,5.4239,5.4102,5.417,864977.9736
2014-07-18 15:30:00,15.77,15.82,15.77,15.81,4045154.185022026,5.417,5.4342,5.417,5.4308,4045154.185
2014-07-21 09:30:00,15.79,15.82,15.68,15.7,1714757.709251101,5.4239,5.4342,5.3861,5.393,1714757.7093
2014-07-21 10:00:00,15.71,15.73,15.65,15.69,1122246.6960352422,5.3964,5.4033,5.3758,5.3896,1122246.696
2014-07-21 10:30:00,15.68,15.69,15.65,15.66,1362775.3303964755,5.3861,5.3896,5.3758,5.3792,1362775.3304
2014-07-21 11:00:00,15.66,15.67,15.64,15.64,1662775.3303964755,5.3792,5.3827,5.3724,5.3724,1662775.3304
2014-07-21 11:30:00,15.64,15.64,15.61,15.63,1421145.374449339,5.3724,5.3724,5.3621,5.3689,1421145.3744
2014-07-21 12:00:00,15.64,15.64,15.62,15.64,777973.5682819382,5.3724,5.3724,5.3655,5.3724,777973.5683
2014-07-21 12:30:00,15.64,15.67,15.63,15.67,932599.1189427312,5.3724,5.3827,5.3689,5.3827,932599.1189
2014-07-21 13:00:00,15.67,15.7,15.65,15.7,450660.7929515418,5.3827,5.393,5.3758,5.393,450660.793
2014-07-21 13:30:00,15.7,15.71,15.69,15.69,427973.5682819383,5.393,5.3964,5.3896,5.3896,427973.5683
2014-07-21 14:00:00,15.69,15.69,15.66,15.66,719603.5242290747,5.3896,5.3896,5.3792,5.3792,719603.5242
2014-07-21 14:30:00,15.66,15.69,15.66,15.69,761674.0088105726,5.3792,5.3896,5.3792,5.3896,761674.0088
2014-07-21 15:00:00,15.69,15.69,15.66,15.67,1007929.515418502,5.3896,5.3896,5.3792,5.3827,1007929.5154
2014-07-21 15:30:00,15.67,15.68,15.66,15.67,2186563.876651982,5.3827,5.3861,5.3792,5.3827,2186563.8767
2014-07-22 09:30:00,15.69,15.78,15.67,15.75,1677312.775330396,5.3896,5.4205,5.3827,5.4102,1677312.7753
2014-07-22 10:00:00,15.75,15.8,15.74,15.79,1190748.8986784138,5.4102,5.4273,5.4067,5.4239,1190748.8987
2014-07-22 10:30:00,15.79,15.88,15.79,15.85,1325110.13215859,5.4239,5.4548,5.4239,5.4445,1325110.1322
2014-07-22 11:00:00,15.85,15.88,15.84,15.88,618942.7312775329,5.4445,5.4548,5.4411,5.4548,618942.7313
2014-07-22 11:30:00,15.88,15.95,15.87,15.94,1048898.6784140968,5.4548,5.4789,5.4514,5.4754,1048898.6784
2014-07-22 12:00:00,15.94,15.96,15.9,15.93,834140.9691629955,5.4754,5.4823,5.4617,5.472,834140.9692
2014-07-22 12:30:00,15.93,15.94,15.89,15.89,499779.7356828193,5.472,5.4754,5.4583,5.4583,499779.7357
2014-07-22 13:00:00,15.89,15.94,15.89,15.93,532819.3832599118,5.4583,5.4754,5.4583,5.472,532819.3833
2014-07-22 13:30:00,15.94,15.94,15.92,15.93,722687.2246696034,5.4754,5.4754,5.4686,5.472,722687.2247
2014-07-22 14:00:00,15.93,15.93,15.9,15.93,655506.6079295153,5.472,5.472,5.4617,5.472,655506.6079
2014-07-22 14:30:00,15.93,15.93,15.88,15.91,1037885.462555066,5.472,5.472,5.4548,5.4651,1037885.4626
2014-07-22 15:00:00,15.91,16.0,15.91,15.99,2012334.8017621145,5.4651,5.496,5.4651,5.4926,2012334.8018
2014-07-22 15:30:00,16.0,16.02,15.96,15.96,3928634.3612334793,5.496,5.5029,5.4823,5.4823,3928634.3612
2014-07-23 09:30:00,15.97,16.05,15.89,15.94,2776211.453744493,5.4857,5.5132,5.4583,5.4754,2776211.4537
2014-07-23 10:00:00,15.94,16.01,15.89,15.98,1811013.2158590304,5.4754,5.4995,5.4583,5.4892,1811013.2159
2014-07-23 10:30:00,15.99,16.0,15.95,15.95,1021145.374449339,5.4926,5.496,5.4789,5.4789,1021145.3744
2014-07-23 11:00:00,15.95,15.95,15.91,15.93,883920.7048458148,5.4789,5.4789,5.4651,5.472,883920.7048
2014-07-23 11:30:00,15.93,15.98,15.93,15.94,796696.0352422906,5.472,5.4892,5.472,5.4754,796696.0352
2014-07-23 12:00:00,15.94,15.95,15.93,15.93,432158.59030837,5.4754,5.4789,5.472,5.472,432158.5903
2014-07-23 12:30:00,15.93,15.93,15.9,15.93,519383.25991189416,5.472,5.472,5.4617,5.472,519383.2599
2014-07-23 13:00:00,15.93,15.93,15.9,15.92,610572.6872246695,5.472,5.472,5.4617,5.4686,610572.6872
2014-07-23 13:30:00,15.92,15.98,15.9,15.97,612334.8017621144,5.4686,5.4892,5.4617,5.4857,612334.8018
2014-07-23 14:00:00,15.96,15.97,15.94,15.95,538546.2555066078,5.4823,5.4857,5.4754,5.4789,538546.2555
2014-07-23 14:30:00,15.95,15.96,15.92,15.93,408590.308370044,5.4789,5.4823,5.4686,5.472,408590.3084
2014-07-23 15:00:00,15.93,15.94,15.92,15.92,802202.643171806,5.472,5.4754,5.4686,5.4686,802202.6432
2014-07-23 15:30:00,15.93,15.93,15.88,15.88,1459471.3656387662,5.472,5.472,5.4548,5.4548,1459471.3656
2014-07-24 09:30:00,15.95,15.97,15.86,15.96,1165638.7665198236,5.4789,5.4857,5.448,5.4823,1165638.7665
2014-07-24 10:00:00,15.96,15.96,15.84,15.87,1995594.7136563875,5.4823,5.4823,5.4411,5.4514,1995594.7137
2014-07-24 10:30:00,15.86,15.87,15.84,15.87,605506.6079295153,5.448,5.4514,5.4411,5.4514,605506.6079
2014-07-24 11:00:00,15.87,15.89,15.86,15.89,515418.5022026431,5.4514,5.4583,5.448,5.4583,515418.5022
2014-07-24 11:30:00,15.89,15.89,15.85,15.86,531497.7973568281,5.4583,5.4583,5.4445,5.448,531497.7974
2014-07-24 12:00:00,15.87,15.87,15.83,15.84,480396.475770925,5.4514,5.4514,5.4376,5.4411,480396.4758
2014-07-24 12:30:00,15.84,15.86,15.83,15.86,614537.4449339206,5.4411,5.448,5.4376,5.448,614537.4449
2014-07-24 13:00:00,15.86,15.9,15.84,15.89,1122466.960352423,5.448,5.4617,5.4411,5.4583,1122466.9604
2014-07-24 13:30:00,15.89,15.92,15.88,15.92,497577.0925110132,5.4583,5.4686,5.4548,5.4686,497577.0925
2014-07-24 14:00:00,15.92,15.92,15.89,15.89,656607.9295154184,5.4686,5.4686,5.4583,5.4583,656607.9295
2014-07-24 14:30:00,15.89,15.89,15.85,15.86,725770.9251101321,5.4583,5.4583,5.4445,5.448,725770.9251
2014-07-24 15:00:00,15.86,15.9,15.85,15.89,1661674.0088105723,5.448,5.4617,5.4445,5.4583,1661674.0088
2014-07-24 15:30:00,15.89,15.93,15.89,15.91,2342290.748898678,5.4583,5.472,5.4583,5.4651,2342290.7489
2014-07-25 09:30:00,15.78,15.93,15.74,15.91,1623348.0176211451,5.4205,5.472,5.4067,5.4651,1623348.0176
2014-07-25 10:00:00,15.91,16.06,15.9,16.03,1921585.9030837,5.4651,5.5167,5.4617,5.5063,1921585.9031
2014-07-25 10:30:00,16.03,16.06,16.01,16.03,1003744.4933920704,5.5063,5.5167,5.4995,5.5063,1003744.4934
2014-07-25 11:00:00,16.03,16.04,15.94,15.96,1541850.220264317,5.5063,5.5098,5.4754,5.4823,1541850.2203
2014-07-25 11:30:00,15.96,16.03,15.96,16.02,649779.7356828193,5.4823,5.5063,5.4823,5.5029,649779.7357
2014-07-25 12:00:00,16.02,16.09,16.01,16.08,712334.8017621144,5.5029,5.527,5.4995,5.5235,712334.8018
2014-07-25 12:30:00,16.08,16.14,16.07,16.11,1019603.5242290748,5.5235,5.5441,5.5201,5.5338,1019603.5242
2014-07-25 13:00:00,16.11,16.11,16.08,16.11,590088.1057268721,5.5338,5.5338,5.5235,5.5338,590088.1057
2014-07-25 13:30:00,16.11,16.12,16.09,16.11,499779.7356828193,5.5338,5.5373,5.527,5.5338,499779.7357
2014-07-25 14:00:00,16.11,16.15,16.1,16.14,846475.77092511,5.5338,5.5476,5.5304,5.5441,846475.7709
2014-07-25 14:30:00,16.14,16.15,16.09,16.1,1697797.3568281934,5.5441,5.5476,5.527,5.5304,1697797.3568
2014-07-25 15:00:00,16.1,16.11,16.09,16.09,1447577.092511013,5.5304,5.5338,5.527,5.527,1447577.0925
2014-07-25 15:30:00,16.09,16.11,16.06,16.09,2951101.3215859025,5.527,5.5338,5.5167,5.527,2951101.3216
2014-07-28 09:30:00,16.07,16.15,16.01,16.02,1469162.9955947134,5.5201,5.5476,5.4995,5.5029,1469162.9956
2014-07-28 10:00:00,16.02,16.09,16.0,16.08,1504845.8149779732,5.5029,5.527,5.496,5.5235,1504845.815
2014-07-28 10:30:00,16.09,16.09,16.02,16.04,975991.1894273126,5.527,5.527,5.5029,5.5098,975991.1894
2014-07-28 11:00:00,16.04,16.07,16.03,16.07,890088.1057268721,5.5098,5.5201,5.5063,5.5201,890088.1057
2014-07-28 11:30:00,16.07,16.09,16.04,16.07,533039.6475770924,5.5201,5.527,5.5098,5.5201,533039.6476
2014-07-28 12:00:00,16.07,16.08,16.04,16.06,454845.8149779735,5.5201,5.5235,5.5098,5.5167,454845.815
2014-07-28 12:30:00,16.06,16.09,16.05,16.09,426211.4537444933,5.5167,5.527,5.5132,5.527,426211.4537
2014-07-28 13:00:00,16.09,16.11,16.08,16.1,467180.616740088,5.527,5.5338,5.5235,5.5304,467180.6167
2014-07-28 13:30:00,16.1,16.16,16.1,16.14,515418.5022026431,5.5304,5.551,5.5304,5.5441,515418.5022
2014-07-28 14:00:00,16.14,16.14,16.1,16.1,436343.6123348017,5.5441,5.5441,5.5304,5.5304,436343.6123
2014-07-28 14:30:00,16.1,16.15,16.08,16.15,813876.6519823787,5.5304,5.5476,5.5235,5.5476,813876.652
2014-07-28 15:00:00,16.15,16.16,16.13,16.16,901321.5859030836,5.5476,5.551,5.5407,5.551,901321.5859
2014-07-28 15:30:00,16.16,16.17,16.15,16.17,2311894.273127753,5.551,5.5544,5.5476,5.5544,2311894.2731
2014-07-29 09:30:00,16.21,16.3,16.16,16.29,1579735.682819383,5.5682,5.5991,5.551,5.5957,1579735.6828
2014-07-29 10:00:00,16.29,16.36,16.26,16.35,2401762.1145374444,5.5957,5.6197,5.5854,5.6163,2401762.1145
2014-07-29 10:30:00,16.35,16.44,16.34,16.4,2514757.7092511007,5.6163,5.6472,5.6128,5.6334,2514757.7093
2014-07-29 11:00:00,16.4,16.41,16.33,16.36,1444052.8634361231,5.6334,5.6369,5.6094,5.6197,1444052.8634
2014-07-29 11:30:00,16.36,16.38,16.33,16.36,1566299.5594713653,5.6197,5.6266,5.6094,5.6197,1566299.5595
2014-07-29 12:00:00,16.36,16.37,16.34,16.37,1255066.079295154,5.6197,5.6231,5.6128,5.6231,1255066.0793
2014-07-29 12:30:00,16.37,16.38,16.35,16.38,1523788.5462555063,5.6231,5.6266,5.6163,5.6266,1523788.5463
2014-07-29 13:00:00,16.38,16.38,16.28,16.36,1246696.0352422905,5.6266,5.6266,5.5922,5.6197,1246696.0352
2014-07-29 13:30:00,16.37,16.37,16.35,16.37,571806.167400881,5.6231,5.6231,5.6163,5.6231,571806.1674
2014-07-29 14:00:00,16.36,16.38,16.3,16.35,1352863.4361233478,5.6197,5.6266,5.5991,5.6163,1352863.4361
2014-07-29 14:30:00,16.35,16.36,16.32,16.33,1541409.6916299558,5.6163,5.6197,5.606,5.6094,1541409.6916
2014-07-29 15:00:00,16.33,16.36,16.32,16.33,1941850.2202643168,5.6094,5.6197,5.606,5.6094,1941850.2203
2014-07-29 15:30:00,16.32,16.36,16.31,16.32,5932599.11894273,5.606,5.6197,5.6025,5.606,5932599.1189
2014-07-30 09:30:00,16.34,16.38,16.3,16.34,1718942.7312775326,5.6128,5.6266,5.5991,5.6128,1718942.7313
2014-07-30 10:00:00,16.35,16.38,16.33,16.36,1101762.114537445,5.6163,5.6266,5.6094,5.6197,1101762.1145
2014-07-30 10:30:00,16.36,16.37,16.33,16.34,1025550.6607929514,5.6197,5.6231,5.6094,5.6128,1025550.6608
2014-07-30 11:00:00,16.34,16.34,16.29,16.33,901541.8502202642,5.6128,5.6128,5.5957,5.6094,901541.8502
2014-07-30 11:30:00,16.33,16.34,16.29,16.3,951982.3788546254,5.6094,5.6128,5.5957,5.5991,951982.3789
2014-07-30 12:00:00,16.3,16.31,16.27,16.31,1192070.4845814975,5.5991,5.6025,5.5888,5.6025,1192070.4846
2014-07-30 12:30:00,16.31,16.34,16.29,16.33,796255.5066079294,5.6025,5.6128,5.5957,5.6094,796255.5066
2014-07-30 13:00:00,16.33,16.34,16.3,16.32,467400.8810572687,5.6094,5.6128,5.5991,5.606,467400.8811
2014-07-30 13:30:00,16.31,16.38,16.3,16.37,917400.8810572686,5.6025,5.6266,5.5991,5.6231,917400.8811
2014-07-30 14:00:00,16.37,16.4,16.34,16.38,1684140.9691629952,5.6231,5.6334,5.6128,5.6266,1684140.9692
2014-07-30 14:30:00,16.38,16.39,16.34,16.38,1225110.13215859,5.6266,5.63,5.6128,5.6266,1225110.1322
2014-07-30 15:00:00,16.38,16.39,16.36,16.38,1341409.6916299558,5.6266,5.63,5.6197,5.6266,1341409.6916
2014-07-30 15:30:00,16.38,16.43,16.38,16.39,5388986.784140968,5.6266,5.6437,5.6266,5.63,5388986.7841
2014-07-31 09:30:00,16.22,16.28,16.12,16.21,1946035.2422907485,5.5716,5.5922,5.5373,5.5682,1946035.2423
2014-07-31 10:00:00,16.21,16.27,16.17,16.23,1470484.581497797,5.5682,5.5888,5.5544,5.575,1470484.5815
2014-07-31 10:30:00,16.23,16.23,16.16,16.17,1351101.321585903,5.575,5.575,5.551,5.5544,1351101.3216
2014-07-31 11:00:00,16.17,16.21,16.13,16.14,1114537.4449339204,5.5544,5.5682,5.5407,5.5441,1114537.4449
2014-07-31 11:30:00,16.14,16.18,16.1,16.13,1675770.925110132,5.5441,5.5579,5.5304,5.5407,1675770.9251
2014-07-31 12:00:00,16.13,16.13,16.09,16.12,1296475.77092511,5.5407,5.5407,5.527,5.5373,1296475.7709
2014-07-31 12:30:00,16.12,16.21,16.11,16.2,979515.4185022024,5.5373,5.5682,5.5338,5.5647,979515.4185
2014-07-31 13:00:00,16.21,16.22,16.14,16.16,799999.9999999999,5.5682,5.5716,5.5441,5.551,800000.0
2014-07-31 13:30:00,16.16,16.23,16.15,16.19,748017.6211453743,5.551,5.575,5.5476,5.5613,748017.6211
2014-07-31 14:00:00,16.19,16.24,16.17,16.24,807929.515418502,5.5613,5.5785,5.5544,5.5785,807929.5154
2014-07-31 14:30:00,16.24,16.24,16.17,16.18,1652422.9074889864,5.5785,5.5785,5.5544,5.5579,1652422.9075
2014-07-31 15:00:00,16.18,16.2,16.14,16.16,1547356.8281938324,5.5579,5.5647,5.5441,5.551,1547356.8282
2014-07-31 15:30:00,16.16,16.23,16.16,16.17,4665198.237885462,5.551,5.575,5.551,5.5544,4665198.2379
2014-08-01 09:30:00,16.04,16.09,15.65,16.01,2518061.67400881,5.5098,5.527,5.3758,5.4995,2518061.674
2014-08-01 10:00:00,16.01,16.02,15.88,15.95,2291850.2202643165,5.4995,5.5029,5.4548,5.4789,2291850.2203
2014-08-01 10:30:00,15.95,15.97,15.91,15.91,1281497.797356828,5.4789,5.4857,5.4651,5.4651,1281497.7974
2014-08-01 11:00:00,15.91,15.94,15.85,15.88,1762334.8017621145,5.4651,5.4754,5.4445,5.4548,1762334.8018
2014-08-01 11:30:00,15.88,15.93,15.82,15.83,1231277.5330396474,5.4548,5.472,5.4342,5.4376,1231277.533
2014-08-01 12:00:00,15.83,15.86,15.81,15.82,1099339.207048458,5.4376,5.448,5.4308,5.4342,1099339.207
2014-08-01 12:30:00,15.83,15.89,15.83,15.87,1179515.4185022025,5.4376,5.4583,5.4376,5.4514,1179515.4185
2014-08-01 13:00:00,15.87,15.93,15.84,15.93,1502202.643171806,5.4514,5.472,5.4411,5.472,1502202.6432
2014-08-01 13:30:00,15.93,16.0,15.91,15.99,1471145.374449339,5.472,5.496,5.4651,5.4926,1471145.3744
2014-08-01 14:00:00,15.99,16.0,15.95,15.96,962995.5947136562,5.4926,5.496,5.4789,5.4823,962995.5947
2014-08-01 14:30:00,15.96,16.0,15.95,15.97,1688986.784140969,5.4823,5.496,5.4789,5.4857,1688986.7841
2014-08-01 15:00:00,15.97,16.0,15.94,15.99,1188766.5198237884,5.4857,5.496,5.4754,5.4926,1188766.5198
2014-08-01 15:30:00,15.99,16.01,15.97,15.98,4649339.207048457,5.4926,5.4995,5.4857,5.4892,4649339.207
2014-08-04 09:30:00,16.02,16.06,15.97,16.01,1234581.4977973567,5.5029,5.5167,5.4857,5.4995,1234581.4978
2014-08-04 10:00:00,16.02,16.03,15.92,15.94,701982.3788546254,5.5029,5.5063,5.4686,5.4754,701982.3789
2014-08-04 10:30:00,15.94,15.96,15.9,15.91,560352.4229074889,5.4754,5.4823,5.4617,5.4651,560352.4229
2014-08-04 11:00:00,15.91,16.02,15.89,16.02,641629.9559471364,5.4651,5.5029,5.4583,5.5029,641629.9559
2014-08-04 11:30:00,16.02,16.03,15.96,16.0,401321.5859030836,5.5029,5.5063,5.4823,5.496,401321.5859
2014-08-04 12:00:00,16.0,16.04,15.99,16.04,564317.18061674,5.496,5.5098,5.4926,5.5098,564317.1806
2014-08-04 12:30:00,16.04,16.04,16.01,16.03,365859.0308370044,5.5098,5.5098,5.4995,5.5063,365859.0308
2014-08-04 13:00:00,16.03,16.04,15.99,16.0,338766.5198237885,5.5063,5.5098,5.4926,5.496,338766.5198
2014-08-04 13:30:00,16.0,16.04,16.0,16.01,402643.17180616735,5.496,5.5098,5.496,5.4995,402643.1718
2014-08-04 14:00:00,16.01,16.02,15.99,16.0,366079.295154185,5.4995,5.5029,5.4926,5.496,366079.2952
2014-08-04 14:30:00,16.0,16.08,16.0,16.07,2953083.700440528,5.496,5.5235,5.496,5.5201,2953083.7004
2014-08-04 15:00:00,16.07,16.09,16.05,16.08,416960.3524229074,5.5201,5.527,5.5132,5.5235,416960.3524
2014-08-04 15:30:00,16.08,16.09,16.04,16.04,2413436.123348017,5.5235,5.527,5.5098,5.5098,2413436.1233
2014-08-05 09:30:00,15.94,15.98,15.87,15.92,1080837.0044052862,5.4754,5.4892,5.4514,5.4686,1080837.0044
2014-08-05 10:00:00,15.92,15.98,15.9,15.98,619603.5242290748,5.4686,5.4892,5.4617,5.4892,619603.5242
2014-08-05 10:30:00,15.98,16.03,15.97,16.0,710792.9515418501,5.4892,5.5063,5.4857,5.496,710792.9515
2014-08-05 11:00:00,16.0,16.04,15.97,15.99,400220.26431718055,5.496,5.5098,5.4857,5.4926,400220.2643
2014-08-05 11:30:00,15.99,16.01,15.94,15.95,406387.6651982378,5.4926,5.4995,5.4754,5.4789,406387.6652
2014-08-05 12:00:00,15.95,15.98,15.94,15.95,430176.2114537445,5.4789,5.4892,5.4754,5.4789,430176.2115
2014-08-05 12:30:00,15.95,15.97,15.93,15.96,383039.64757709246,5.4789,5.4857,5.472,5.4823,383039.6476
2014-08-05 13:00:00,15.96,15.99,15.94,15.98,402863.436123348,5.4823,5.4926,5.4754,5.4892,402863.4361
2014-08-05 13:30:00,15.98,15.98,15.85,15.88,1247577.092511013,5.4892,5.4892,5.4445,5.4548,1247577.0925
2014-08-05 14:00:00,15.88,15.88,15.81,15.86,733259.911894273,5.4548,5.4548,5.4308,5.448,733259.9119
2014-08-05 14:30:00,15.86,15.89,15.85,15.85,604405.2863436122,5.448,5.4583,5.4445,5.4445,604405.2863
2014-08-05 15:00:00,15.85,15.91,15.83,15.89,1425770.925110132,5.4445,5.4651,5.4376,5.4583,1425770.9251
2014-08-05 15:30:00,15.89,15.94,15.89,15.92,2506607.929515418,5.4583,5.4754,5.4583,5.4686,2506607.9295
2014-08-06 09:30:00,15.74,15.84,15.64,15.74,3083039.647577092,5.4067,5.4411,5.3724,5.4067,3083039.6476
2014-08-06 10:00:00,15.74,15.87,15.74,15.87,1266960.3524229073,5.4067,5.4514,5.4067,5.4514,1266960.3524
2014-08-06 10:30:00,15.87,15.95,15.85,15.94,779515.4185022025,5.4514,5.4789,5.4445,5.4754,779515.4185
2014-08-06 11:00:00,15.94,15.94,15.89,15.89,543612.334801762,5.4754,5.4754,5.4583,5.4583,543612.3348
2014-08-06 11:30:00,15.89,15.97,15.89,15.96,813876.6519823787,5.4583,5.4857,5.4583,5.4823,813876.652
2014-08-06 12:00:00,15.96,16.02,15.94,15.94,963656.387665198,5.4823,5.5029,5.4754,5.4754,963656.3877
2014-08-06 12:30:00,15.94,15.98,15.94,15.94,276211.45374449337,5.4754,5.4892,5.4754,5.4754,276211.4537
2014-08-06 13:00:00,15.94,15.95,15.91,15.92,432378.85462555056,5.4754,5.4789,5.4651,5.4686,432378.8546
2014-08-06 13:30:00,15.92,15.95,15.9,15.93,797577.092511013,5.4686,5.4789,5.4617,5.472,797577.0925
2014-08-06 14:00:00,15.92,15.94,15.9,15.93,400881.0572687224,5.4686,5.4754,5.4617,5.472,400881.0573
2014-08-06 14:30:00,15.93,15.94,15.89,15.91,406387.6651982378,5.472,5.4754,5.4583,5.4651,406387.6652
2014-08-06 15:00:00,15.91,15.93,15.89,15.9,424889.8678414096,5.4651,5.472,5.4583,5.4617,424889.8678
2014-08-06 15:30:00,15.9,15.92,15.88,15.91,1625770.925110132,5.4617,5.4686,5.4548,5.4651,1625770.9251
2014-08-07 09:30:00,15.99,16.06,15.97,16.0,1147136.5638766517,5.4926,5.5167,5.4857,5.496,1147136.5639
2014-08-07 10:00:00,16.0,16.02,15.95,16.01,665638.7665198237,5.496,5.5029,5.4789,5.4995,665638.7665
2014-08-07 10:30:00,16.01,16.02,15.89,15.92,572466.9603524228,5.4995,5.5029,5.4583,5.4686,572466.9604
2014-08-07 11:00:00,15.92,15.92,15.85,15.86,840308.3700440527,5.4686,5.4686,5.4445,5.448,840308.37
2014-08-07 11:30:00,15.86,15.89,15.81,15.85,498017.6211453744,5.448,5.4583,5.4308,5.4445,498017.6211
2014-08-07 12:00:00,15.85,15.88,15.83,15.84,395154.1850220264,5.4445,5.4548,5.4376,5.4411,395154.185
2014-08-07 12:30:00,15.84,15.86,15.8,15.85,505947.1365638766,5.4411,5.448,5.4273,5.4445,505947.1366
2014-08-07 13:00:00,15.85,15.89,15.85,15.88,360132.15859030833,5.4445,5.4583,5.4445,5.4548,360132.1586
2014-08-07 13:30:00,15.88,15.92,15.87,15.9,315198.23788546247,5.4548,5.4686,5.4514,5.4617,315198.2379
2014-08-07 14:00:00,15.9,15.9,15.84,15.85,529074.8898678413,5.4617,5.4617,5.4411,5.4445,529074.8899
2014-08-07 14:30:00,15.85,15.86,15.81,15.81,724229.0748898677,5.4445,5.448,5.4308,5.4308,724229.0749
2014-08-07 15:00:00,15.81,15.83,15.74,15.76,1017841.4096916298,5.4308,5.4376,5.4067,5.4136,1017841.4097
2014-08-07 15:30:00,15.76,15.82,15.76,15.8,3364096.9162995587,5.4136,5.4342,5.4136,5.4273,3364096.9163
2014-08-08 09:30:00,15.79,15.85,15.72,15.74,1255066.079295154,5.4239,5.4445,5.3999,5.4067,1255066.0793
2014-08-08 10:00:00,15.74,15.8,15.72,15.76,892511.0132158588,5.4067,5.4273,5.3999,5.4136,892511.0132
2014-08-08 10:30:00,15.76,15.84,15.75,15.81,513656.3876651981,5.4136,5.4411,5.4102,5.4308,513656.3877
2014-08-08 11:00:00,15.8,15.84,15.79,15.82,416960.3524229074,5.4273,5.4411,5.4239,5.4342,416960.3524
2014-08-08 11:30:00,15.82,15.84,15.79,15.84,368722.4669603524,5.4342,5.4411,5.4239,5.4411,368722.467
2014-08-08 12:00:00,15.83,15.84,15.79,15.79,397797.35682819376,5.4376,5.4411,5.4239,5.4239,397797.3568
2014-08-08 12:30:00,15.79,15.82,15.79,15.81,340528.63436123345,5.4239,5.4342,5.4239,5.4308,340528.6344
2014-08-08 13:00:00,15.82,15.95,15.82,15.93,880616.7400881056,5.4342,5.4789,5.4342,5.472,880616.7401
2014-08-08 13:30:00,15.93,15.97,15.91,15.93,758370.0440528633,5.472,5.4857,5.4651,5.472,758370.0441
2014-08-08 14:00:00,15.93,15.94,15.92,15.94,451321.5859030836,5.472,5.4754,5.4686,5.4754,451321.5859
2014-08-08 14:30:00,15.94,15.94,15.92,15.93,469823.7885462554,5.4754,5.4754,5.4686,5.472,469823.7885
2014-08-08 15:00:00,15.93,15.95,15.92,15.95,639207.0484581497,5.472,5.4789,5.4686,5.4789,639207.0485
2014-08-08 15:30:00,15.95,15.99,15.94,15.96,3324889.867841409,5.4789,5.4926,5.4754,5.4823,3324889.8678
2014-08-11 09:30:00,16.09,16.13,16.02,16.12,938986.784140969,5.527,5.5407,5.5029,5.5373,938986.7841
2014-08-11 10:00:00,16.13,16.13,16.05,16.06,1077092.5110132156,5.5407,5.5407,5.5132,5.5167,1077092.511
2014-08-11 10:30:00,16.06,16.09,16.01,16.02,1341629.9559471365,5.5167,5.527,5.4995,5.5029,1341629.9559
2014-08-11 11:00:00,16.02,16.09,15.99,16.09,1414096.9162995592,5.5029,5.527,5.4926,5.527,1414096.9163
2014-08-11 11:30:00,16.09,16.11,16.07,16.07,829735.6828193831,5.527,5.5338,5.5201,5.5201,829735.6828
2014-08-11 12:00:00,16.07,16.09,16.04,16.06,575770.9251101321,5.5201,5.527,5.5098,5.5167,575770.9251
2014-08-11 12:30:00,16.06,16.07,16.04,16.04,295814.97797356825,5.5167,5.5201,5.5098,5.5098,295814.978
2014-08-11 13:00:00,16.04,16.04,15.99,15.99,459471.3656387664,5.5098,5.5098,5.4926,5.4926,459471.3656
2014-08-11 13:30:00,15.99,16.01,15.94,15.97,598458.1497797356,5.4926,5.4995,5.4754,5.4857,598458.1498
2014-08-11 14:00:00,15.97,15.99,15.95,15.98,467841.4096916299,5.4857,5.4926,5.4789,5.4892,467841.4097
2014-08-11 14:30:00,15.98,15.98,15.95,15.97,440308.3700440528,5.4892,5.4892,5.4789,5.4857,440308.37
2014-08-11 15:00:00,15.97,15.99,15.95,15.96,1000440.5286343612,5.4857,5.4926,5.4789,5.4823,1000440.5286
2014-08-11 15:30:00,15.96,16.0,15.96,15.98,2483920.7048458145,5.4823,5.496,5.4823,5.4892,2483920.7048
2014-08-12 09:30:00,16.02,16.04,15.93,15.95,971585.9030837002,5.5029,5.5098,5.472,5.4789,971585.9031
2014-08-12 10:00:00,15.95,15.99,15.93,15.95,632158.59030837,5.4789,5.4926,5.472,5.4789,632158.5903
2014-08-12 10:30:00,15.96,15.96,15.9,15.9,593392.0704845814,5.4823,5.4823,5.4617,5.4617,593392.0705
2014-08-12 11:00:00,15.9,15.9,15.83,15.85,745814.9779735681,5.4617,5.4617,5.4376,5.4445,745814.978
2014-08-12 11:30:00,15.85,15.92,15.84,15.89,761674.0088105726,5.4445,5.4686,5.4411,5.4583,761674.0088
2014-08-12 12:00:00,15.9,15.9,15.87,15.88,766299.5594713655,5.4617,5.4617,5.4514,5.4548,766299.5595
2014-08-12 12:30:00,15.89,15.93,15.89,15.91,380837.0044052863,5.4583,5.472,5.4583,5.4651,380837.0044
2014-08-12 13:00:00,15.91,15.92,15.89,15.91,349779.73568281933,5.4651,5.4686,5.4583,5.4651,349779.7357
2014-08-12 13:30:00,15.91,15.92,15.88,15.89,382378.85462555056,5.4651,5.4686,5.4548,5.4583,382378.8546
2014-08-12 14:00:00,15.89,15.89,15.85,15.86,364977.97356828186,5.4583,5.4583,5.4445,5.448,364977.9736
2014-08-12 14:30:00,15.86,15.89,15.84,15.88,396475.77092511,5.448,5.4583,5.4411,5.4548,396475.7709
2014-08-12 15:00:00,15.89,15.94,15.88,15.94,639867.8414096915,5.4583,5.4754,5.4548,5.4754,639867.8414
2014-08-12 15:30:00,15.93,15.98,15.92,15.95,1760132.1585903082,5.472,5.4892,5.4686,5.4789,1760132.1586
2014-08-13 09:30:00,16.01,16.05,15.95,16.03,1250440.528634361,5.4995,5.5132,5.4789,5.5063,1250440.5286
2014-08-13 10:00:00,16.03,16.09,16.02,16.04,1014096.9162995592,5.5063,5.527,5.5029,5.5098,1014096.9163
2014-08-13 10:30:00,16.04,16.04,16.0,16.02,727533.039647577,5.5098,5.5098,5.496,5.5029,727533.0396
2014-08-13 11:00:00,16.02,16.04,16.01,16.03,849999.9999999999,5.5029,5.5098,5.4995,5.5063,850000.0
2014-08-13 11:30:00,16.03,16.04,16.01,16.01,544713.6563876651,5.5063,5.5098,5.4995,5.4995,544713.6564
2014-08-13 12:00:00,16.01,16.02,15.97,15.98,507929.5154185021,5.4995,5.5029,5.4857,5.4892,507929.5154
2014-08-13 12:30:00,15.99,15.99,15.95,15.98,566079.2951541849,5.4926,5.4926,5.4789,5.4892,566079.2952
2014-08-13 13:00:00,15.98,15.98,15.91,15.92,667180.616740088,5.4892,5.4892,5.4651,5.4686,667180.6167
2014-08-13 13:30:00,15.92,15.97,15.91,15.96,1337224.669603524,5.4686,5.4857,5.4651,5.4823,1337224.6696
2014-08-13 14:00:00,15.96,15.99,15.94,15.99,993612.334801762,5.4823,5.4926,5.4754,5.4926,993612.3348
2014-08-13 14:30:00,15.99,16.01,15.99,16.01,510352.4229074889,5.4926,5.4995,5.4926,5.4995,510352.4229
2014-08-13 15:00:00,16.01,16.03,16.0,16.02,1053524.2290748896,5.4995,5.5063,5.496,5.5029,1053524.2291
2014-08-13 15:30:00,16.02,16.04,16.01,16.02,3192290.748898678,5.5029,5.5098,5.4995,5.5029,3192290.7489
2014-08-14 09:30:00,16.03,16.07,15.91,15.92,1817841.4096916297,5.5063,5.5201,5.4651,5.4686,1817841.4097
2014-08-14 10:00:00,15.92,15.92,15.87,15.89,1311674.0088105726,5.4686,5.4686,5.4514,5.4583,1311674.0088
2014-08-14 10:30:00,15.89,15.95,15.89,15.94,1272026.4317180614,5.4583,5.4789,5.4583,5.4754,1272026.4317
2014-08-14 11:00:00,15.94,15.95,15.93,15.95,968061.6740088104,5.4754,5.4789,5.472,5.4789,968061.674
2014-08-14 11:30:00,15.95,15.97,15.93,15.96,1807048.45814978,5.4789,5.4857,5.472,5.4823,1807048.4581
2014-08-14 12:00:00,15.96,16.0,15.95,16.0,1051321.5859030834,5.4823,5.496,5.4789,5.496,1051321.5859
2014-08-14 12:30:00,15.99,16.04,15.99,16.02,838105.7268722466,5.4926,5.5098,5.4926,5.5029,838105.7269
2014-08-14 13:00:00,16.02,16.04,16.02,16.04,706828.193832599,5.5029,5.5098,5.5029,5.5098,706828.1938
2014-08-14 13:30:00,16.04,16.04,16.03,16.03,671145.3744493391,5.5098,5.5098,5.5063,5.5063,671145.3744
2014-08-14 14:00:00,16.03,16.07,16.02,16.07,1018281.938325991,5.5063,5.5201,5.5029,5.5201,1018281.9383
2014-08-14 14:30:00,16.08,16.08,16.07,16.08,819162.9955947135,5.5235,5.5235,5.5201,5.5235,819162.9956
2014-08-14 15:00:00,16.08,16.11,16.07,16.11,1349339.2070484578,5.5235,5.5338,5.5201,5.5338,1349339.207
2014-08-14 15:30:00,16.11,16.17,16.11,16.16,6355726.872246695,5.5338,5.5544,5.5338,5.551,6355726.8722
2014-08-15 09:30:00,16.22,16.23,16.01,16.04,2770704.8458149773,5.5716,5.575,5.4995,5.5098,2770704.8458
2014-08-15 10:00:00,16.04,16.08,16.04,16.07,1538325.991189427,5.5098,5.5235,5.5098,5.5201,1538325.9912
2014-08-15 10:30:00,16.07,16.08,15.9,15.95,3020925.1101321583,5.5201,5.5235,5.4617,5.4789,3020925.1101
2014-08-15 11:00:00,15.94,16.0,15.91,15.94,1314537.4449339204,5.4754,5.496,5.4651,5.4754,1314537.4449
2014-08-15 11:30:00,15.94,15.98,15.85,15.88,1556828.1938325989,5.4754,5.4892,5.4445,5.4548,1556828.1938
2014-08-15 12:00:00,15.88,15.9,15.86,15.9,806828.193832599,5.4548,5.4617,5.448,5.4617,806828.1938
2014-08-15 12:30:00,15.9,15.99,15.9,15.94,626211.4537444933,5.4617,5.4926,5.4617,5.4754,626211.4537
2014-08-15 13:00:00,15.94,15.94,15.9,15.91,690088.1057268721,5.4754,5.4754,5.4617,5.4651,690088.1057
2014-08-15 13:30:00,15.91,15.92,15.86,15.87,1545374.4493392068,5.4651,5.4686,5.448,5.4514,1545374.4493
2014-08-15 14:00:00,15.87,15.94,15.86,15.94,844052.8634361232,5.4514,5.4754,5.448,5.4754,844052.8634
2014-08-15 14:30:00,15.94,15.96,15.92,15.92,928414.0969162994,5.4754,5.4823,5.4686,5.4686,928414.0969
2014-08-15 15:00:00,15.92,15.92,15.88,15.9,2045594.7136563875,5.4686,5.4686,5.4548,5.4617,2045594.7137
2014-08-15 15:30:00,15.9,15.94,15.9,15.93,4190969.162995594,5.4617,5.4754,5.4617,5.472,4190969.163
2014-08-18 09:30:00,16.12,16.14,16.03,16.07,2274008.8105726866,5.5373,5.5441,5.5063,5.5201,2274008.8106
2014-08-18 10:00:00,16.07,16.13,16.07,16.07,1914317.18061674,5.5201,5.5407,5.5201,5.5201,1914317.1806
2014-08-18 10:30:00,16.07,16.1,16.06,16.08,1384801.7621145372,5.5201,5.5304,5.5167,5.5235,1384801.7621
2014-08-18 11:00:00,16.08,16.08,16.01,16.04,1220484.581497797,5.5235,5.5235,5.4995,5.5098,1220484.5815
2014-08-18 11:30:00,16.04,16.05,16.01,16.04,954845.8149779734,5.5098,5.5132,5.4995,5.5098,954845.815
2014-08-18 12:00:00,16.04,16.09,16.03,16.07,912775.3303964756,5.5098,5.527,5.5063,5.5201,912775.3304
2014-08-18 12:30:00,16.07,16.09,16.07,16.07,607268.7224669602,5.5201,5.527,5.5201,5.5201,607268.7225
2014-08-18 13:00:00,16.07,16.08,16.04,16.05,705066.0792951541,5.5201,5.5235,5.5098,5.5132,705066.0793
2014-08-18 13:30:00,16.05,16.07,16.05,16.06,639207.0484581497,5.5132,5.5201,5.5132,5.5167,639207.0485
2014-08-18 14:00:00,16.06,16.06,16.03,16.04,947797.3568281936,5.5167,5.5167,5.5063,5.5098,947797.3568
2014-08-18 14:30:00,16.04,16.04,15.99,15.99,1318281.938325991,5.5098,5.5098,5.4926,5.4926,1318281.9383
2014-08-18 15:00:00,16.0,16.04,15.99,16.04,1397577.092511013,5.496,5.5098,5.4926,5.5098,1397577.0925
2014-08-18 15:30:00,16.04,16.04,16.01,16.04,3557268.72246696,5.5098,5.5098,5.4995,5.5098,3557268.7225
2014-08-19 09:30:00,16.12,16.24,16.02,16.05,3919383.259911893,5.5373,5.5785,5.5029,5.5132,3919383.2599
2014-08-19 10:00:00,16.05,16.14,16.04,16.12,1471365.6387665195,5.5132,5.5441,5.5098,5.5373,1471365.6388
2014-08-19 10:30:00,16.12,16.15,16.11,16.14,1258590.3083700438,5.5373,5.5476,5.5338,5.5441,1258590.3084
2014-08-19 11:00:00,16.15,16.15,16.1,16.12,882378.8546255504,5.5476,5.5476,5.5304,5.5373,882378.8546
2014-08-19 11:30:00,16.12,16.12,16.08,16.11,871585.9030837003,5.5373,5.5373,5.5235,5.5338,871585.9031
2014-08-19 12:00:00,16.1,16.12,16.09,16.12,922466.9603524228,5.5304,5.5373,5.527,5.5373,922466.9604
2014-08-19 12:30:00,16.12,16.18,16.12,16.14,825110.1321585901,5.5373,5.5579,5.5373,5.5441,825110.1322
2014-08-19 13:00:00,16.14,16.18,16.13,16.16,859911.8942731275,5.5441,5.5579,5.5407,5.551,859911.8943
2014-08-19 13:30:00,16.16,16.16,16.12,16.12,619383.2599118942,5.551,5.551,5.5373,5.5373,619383.2599
2014-08-19 14:00:00,16.12,16.13,16.1,16.13,924669.6035242288,5.5373,5.5407,5.5304,5.5407,924669.6035
2014-08-19 14:30:00,16.12,16.14,16.11,16.12,890969.1629955946,5.5373,5.5441,5.5338,5.5373,890969.163
2014-08-19 15:00:00,16.12,16.16,16.12,16.13,1014096.9162995592,5.5373,5.551,5.5373,5.5407,1014096.9163
2014-08-19 15:30:00,16.13,16.13,16.09,16.11,2851321.585903083,5.5407,5.5407,5.527,5.5338,2851321.5859
2014-08-20 09:30:00,16.22,16.22,16.01,16.12,3587444.9339207043,5.5716,5.5716,5.4995,5.5373,3587444.9339
2014-08-20 10:00:00,16.12,16.12,16.1,16.11,1212995.5947136562,5.5373,5.5373,5.5304,5.5338,1212995.5947
2014-08-20 10:30:00,16.11,16.11,16.03,16.06,1394273.1277533036,5.5338,5.5338,5.5063,5.5167,1394273.1278
2014-08-20 11:00:00,16.06,16.06,15.99,16.06,2044273.127753304,5.5167,5.5167,5.4926,5.5167,2044273.1278
2014-08-20 11:30:00,16.06,16.06,16.03,16.04,1087665.1982378853,5.5167,5.5167,5.5063,5.5098,1087665.1982
2014-08-20 12:00:00,16.04,16.04,16.01,16.03,921145.374449339,5.5098,5.5098,5.4995,5.5063,921145.3744
2014-08-20 12:30:00,16.03,16.03,15.99,16.0,1418722.466960352,5.5063,5.5063,5.4926,5.496,1418722.467
2014-08-20 13:00:00,16.0,16.01,15.91,16.0,3252422.9074889864,5.496,5.4995,5.4651,5.496,3252422.9075
2014-08-20 13:30:00,16.0,16.0,15.94,15.97,1468281.938325991,5.496,5.496,5.4754,5.4857,1468281.9383
2014-08-20 14:00:00,15.97,15.97,15.83,15.94,3183920.7048458145,5.4857,5.4857,5.4376,5.4754,3183920.7048
2014-08-20 14:30:00,15.94,16.02,15.93,15.96,2342290.748898678,5.4754,5.5029,5.472,5.4823,2342290.7489
2014-08-20 15:00:00,15.95,15.99,15.92,15.95,2877312.775330396,5.4789,5.4926,5.4686,5.4789,2877312.7753
2014-08-20 15:30:00,15.95,15.96,15.89,15.94,9194273.127753302,5.4789,5.4823,5.4583,5.4754,9194273.1278
2014-08-21 09:30:00,16.07,16.48,16.01,16.43,14925550.660792949,5.5201,5.6609,5.4995,5.6437,14925550.6608
2014-08-21 10:00:00,16.43,16.69,16.36,16.67,11815859.030837003,5.6437,5.7331,5.6197,5.7262,11815859.0308
2014-08-21 10:30:00,16.67,16.76,16.57,16.7,6998678.414096915,5.7262,5.7571,5.6918,5.7365,6998678.4141
2014-08-21 11:00:00,16.7,16.73,16.63,16.65,5790748.898678413,5.7365,5.7468,5.7124,5.7193,5790748.8987
2014-08-21 11:30:00,16.65,16.78,16.65,16.72,6425991.189427312,5.7193,5.764,5.7193,5.7434,6425991.1894
2014-08-21 12:00:00,16.72,16.78,16.62,16.74,3743612.3348017614,5.7434,5.764,5.709,5.7502,3743612.3348
2014-08-21 12:30:00,16.74,16.78,16.7,16.73,2170264.3171806163,5.7502,5.764,5.7365,5.7468,2170264.3172
2014-08-21 13:00:00,16.73,16.82,16.71,16.8,3867180.616740088,5.7468,5.7777,5.7399,5.7708,3867180.6167
2014-08-21 13:30:00,16.8,16.93,16.79,16.9,4330837.004405285,5.7708,5.8155,5.7674,5.8052,4330837.0044
2014-08-21 14:00:00,16.9,16.96,16.83,16.91,2789867.841409691,5.8052,5.8258,5.7811,5.8086,2789867.8414
2014-08-21 14:30:00,16.91,16.98,16.91,16.97,3229295.1541850213,5.8086,5.8327,5.8086,5.8292,3229295.1542
2014-08-21 15:00:00,16.97,16.97,16.87,16.92,4400881.057268722,5.8292,5.8292,5.7949,5.8121,4400881.0573
2014-08-21 15:30:00,16.93,16.93,16.78,16.8,10456828.193832597,5.8155,5.8155,5.764,5.7708,10456828.1938
2014-08-22 09:30:00,16.73,16.83,16.64,16.72,5014757.7092511,5.7468,5.7811,5.7159,5.7434,5014757.7093
2014-08-22 10:00:00,16.72,16.78,16.65,16.69,3552863.4361233474,5.7434,5.764,5.7193,5.7331,3552863.4361
2014-08-22 10:30:00,16.69,16.72,16.64,16.66,2021806.1674008807,5.7331,5.7434,5.7159,5.7228,2021806.1674
2014-08-22 11:00:00,16.66,16.73,16.64,16.73,2315198.237885462,5.7228,5.7468,5.7159,5.7468,2315198.2379
2014-08-22 11:30:00,16.73,16.73,16.68,16.72,1584140.9691629952,5.7468,5.7468,5.7296,5.7434,1584140.9692
2014-08-22 12:00:00,16.72,16.73,16.69,16.72,1044493.3920704843,5.7434,5.7468,5.7331,5.7434,1044493.3921
2014-08-22 12:30:00,16.72,16.73,16.67,16.67,785682.8193832597,5.7434,5.7468,5.7262,5.7262,785682.8194
2014-08-22 13:00:00,16.67,16.71,16.65,16.68,1278414.0969162993,5.7262,5.7399,5.7193,5.7296,1278414.0969
2014-08-22 13:30:00,16.68,16.7,16.65,16.67,1048458.1497797356,5.7296,5.7365,5.7193,5.7262,1048458.1498
2014-08-22 14:00:00,16.68,16.71,16.64,16.68,1289207.0484581497,5.7296,5.7399,5.7159,5.7296,1289207.0485
2014-08-22 14:30:00,16.69,16.71,16.68,16.69,1832819.383259912,5.7331,5.7399,5.7296,5.7331,1832819.3833
2014-08-22 15:00:00,16.69,16.73,16.68,16.73,2272246.6960352417,5.7331,5.7468,5.7296,5.7468,2272246.696
2014-08-22 15:30:00,16.73,16.73,16.69,16.73,4440308.370044052,5.7468,5.7468,5.7331,5.7468,4440308.37
2014-08-25 09:30:00,16.79,16.82,16.7,16.78,2959030.8370044045,5.7674,5.7777,5.7365,5.764,2959030.837
2014-08-25 10:00:00,16.78,16.78,16.73,16.78,1879735.682819383,5.764,5.764,5.7468,5.764,1879735.6828
2014-08-25 10:30:00,16.78,16.87,16.77,16.87,1668502.2026431714,5.764,5.7949,5.7605,5.7949,1668502.2026
2014-08-25 11:00:00,16.87,16.88,16.83,16.88,1297356.8281938324,5.7949,5.7983,5.7811,5.7983,1297356.8282
2014-08-25 11:30:00,16.87,16.93,16.85,16.9,2034140.9691629952,5.7949,5.8155,5.788,5.8052,2034140.9692
2014-08-25 12:00:00,16.9,16.91,16.88,16.89,806828.193832599,5.8052,5.8086,5.7983,5.8018,806828.1938
2014-08-25 12:30:00,16.89,16.93,16.85,16.92,1258370.0440528633,5.8018,5.8155,5.788,5.8121,1258370.0441
2014-08-25 13:00:00,16.91,16.93,16.86,16.92,1155506.6079295152,5.8086,5.8155,5.7915,5.8121,1155506.6079
2014-08-25 13:30:00,16.92,16.96,16.88,16.94,1386563.876651982,5.8121,5.8258,5.7983,5.8189,1386563.8767
2014-08-25 14:00:00,16.93,16.94,16.87,16.87,862555.066079295,5.8155,5.8189,5.7949,5.7949,862555.0661
2014-08-25 14:30:00,16.88,16.9,16.86,16.9,1103303.964757709,5.7983,5.8052,5.7915,5.8052,1103303.9648
2014-08-25 15:00:00,16.9,16.94,16.87,16.88,1787444.9339207043,5.8052,5.8189,5.7949,5.7983,1787444.9339
2014-08-25 15:30:00,16.88,16.92,16.86,16.87,3431938.3259911886,5.7983,5.8121,5.7915,5.7949,3431938.326
2014-08-26 09:30:00,16.91,17.14,16.85,17.11,3179295.1541850213,5.8086,5.8876,5.788,5.8773,3179295.1542
2014-08-26 10:00:00,17.11,17.18,17.09,17.18,2517841.409691629,5.8773,5.9014,5.8705,5.9014,2517841.4097
2014-08-26 10:30:00,17.18,17.23,17.17,17.22,2213436.123348017,5.9014,5.9185,5.8979,5.9151,2213436.1233
2014-08-26 11:00:00,17.22,17.22,17.17,17.18,1582378.8546255503,5.9151,5.9151,5.8979,5.9014,1582378.8546
2014-08-26 11:30:00,17.18,17.2,17.16,17.17,1551762.114537445,5.9014,5.9082,5.8945,5.8979,1551762.1145
2014-08-26 12:00:00,17.18,17.18,17.15,17.17,1036563.8766519822,5.9014,5.9014,5.8911,5.8979,1036563.8767
2014-08-26 12:30:00,17.17,17.2,17.16,17.2,967841.4096916298,5.8979,5.9082,5.8945,5.9082,967841.4097
2014-08-26 13:00:00,17.2,17.21,17.17,17.19,1052643.171806167,5.9082,5.9117,5.8979,5.9048,1052643.1718
2014-08-26 13:30:00,17.19,17.22,17.17,17.22,1334801.7621145372,5.9048,5.9151,5.8979,5.9151,1334801.7621
2014-08-26 14:00:00,17.22,17.24,17.2,17.22,1379955.9471365637,5.9151,5.922,5.9082,5.9151,1379955.9471
2014-08-26 14:30:00,17.21,17.28,17.21,17.27,2721365.63876652,5.9117,5.9357,5.9117,5.9323,2721365.6388
2014-08-26 15:00:00,17.27,17.31,17.23,17.24,2939867.841409691,5.9323,5.946,5.9185,5.922,2939867.8414
2014-08-26 15:30:00,17.24,17.25,17.17,17.18,4452422.907488986,5.922,5.9254,5.8979,5.9014,4452422.9075
2014-08-27 09:30:00,17.16,17.22,17.05,17.06,1919162.995594713,5.8945,5.9151,5.8567,5.8602,1919162.9956
2014-08-27 10:00:00,17.06,17.09,17.04,17.06,731277.5330396474,5.8602,5.8705,5.8533,5.8602,731277.533
2014-08-27 10:30:00,17.06,17.15,17.06,17.14,1380837.0044052862,5.8602,5.8911,5.8602,5.8876,1380837.0044
2014-08-27 11:00:00,17.14,17.17,17.13,17.15,715638.7665198237,5.8876,5.8979,5.8842,5.8911,715638.7665
2014-08-27 11:30:00,17.15,17.15,17.12,17.13,571585.9030837003,5.8911,5.8911,5.8808,5.8842,571585.9031
2014-08-27 12:00:00,17.12,17.2,17.12,17.19,1190748.8986784138,5.8808,5.9082,5.8808,5.9048,1190748.8987
2014-08-27 12:30:00,17.19,17.27,17.19,17.24,1624229.0748898676,5.9048,5.9323,5.9048,5.922,1624229.0749
2014-08-27 13:00:00,17.24,17.26,17.22,17.26,877753.3039647576,5.922,5.9289,5.9151,5.9289,877753.304
2014-08-27 13:30:00,17.26,17.31,17.25,17.31,1051101.321585903,5.9289,5.946,5.9254,5.946,1051101.3216
2014-08-27 14:00:00,17.31,17.34,17.31,17.31,1086563.876651982,5.946,5.9563,5.946,5.946,1086563.8767
2014-08-27 14:30:00,17.31,17.34,17.29,17.29,1771806.1674008807,5.946,5.9563,5.9392,5.9392,1771806.1674
2014-08-27 15:00:00,17.29,17.33,17.27,17.31,1402643.171806167,5.9392,5.9529,5.9323,5.946,1402643.1718
2014-08-27 15:30:00,17.31,17.32,17.29,17.32,3568722.466960352,5.946,5.9495,5.9392,5.9495,3568722.467
2014-08-28 09:30:00,17.21,17.22,17.07,17.14,2366960.352422907,5.9117,5.9151,5.8636,5.8876,2366960.3524
2014-08-28 10:00:00,17.15,17.17,17.08,17.12,1175330.3964757707,5.8911,5.8979,5.867,5.8808,1175330.3965
2014-08-28 10:30:00,17.12,17.15,17.11,17.15,714537.4449339205,5.8808,5.8911,5.8773,5.8911,714537.4449
2014-08-28 11:00:00,17.15,17.21,17.14,17.15,1253083.7004405283,5.8911,5.9117,5.8876,5.8911,1253083.7004
2014-08-28 11:30:00,17.15,17.17,17.12,17.16,666299.5594713655,5.8911,5.8979,5.8808,5.8945,666299.5595
2014-08-28 12:00:00,17.16,17.2,17.16,17.2,625770.9251101321,5.8945,5.9082,5.8945,5.9082,625770.9251
2014-08-28 12:30:00,17.2,17.22,17.17,17.19,861453.744493392,5.9082,5.9151,5.8979,5.9048,861453.7445
2014-08-28 13:00:00,17.19,17.25,17.19,17.23,704845.8149779735,5.9048,5.9254,5.9048,5.9185,704845.815
2014-08-28 13:30:00,17.23,17.24,17.22,17.23,387885.462555066,5.9185,5.922,5.9151,5.9185,387885.4626
2014-08-28 14:00:00,17.23,17.27,17.22,17.27,578193.8325991188,5.9185,5.9323,5.9151,5.9323,578193.8326
2014-08-28 14:30:00,17.27,17.29,17.25,17.28,843832.5991189426,5.9323,5.9392,5.9254,5.9357,843832.5991
2014-08-28 15:00:00,17.28,17.29,17.27,17.27,941850.220264317,5.9357,5.9392,5.9323,5.9323,941850.2203
2014-08-28 15:30:00,17.27,17.29,17.23,17.25,2557268.72246696,5.9323,5.9392,5.9185,5.9254,2557268.7225
2014-08-29 09:30:00,17.27,17.33,17.19,17.2,1520264.3171806163,5.9323,5.9529,5.9048,5.9082,1520264.3172
2014-08-29 10:00:00,17.2,17.24,17.17,17.21,1054405.2863436122,5.9082,5.922,5.8979,5.9117,1054405.2863
2014-08-29 10:30:00,17.21,17.22,17.17,17.18,722907.488986784,5.9117,5.9151,5.8979,5.9014,722907.489
2014-08-29 11:00:00,17.19,17.24,17.19,17.23,662775.3303964756,5.9048,5.922,5.9048,5.9185,662775.3304
2014-08-29 11:30:00,17.23,17.25,17.23,17.23,400660.7929515418,5.9185,5.9254,5.9185,5.9185,400660.793
2014-08-29 12:00:00,17.24,17.26,17.22,17.26,501541.8502202642,5.922,5.9289,5.9151,5.9289,501541.8502
2014-08-29 12:30:00,17.26,17.28,17.25,17.26,496696.0352422906,5.9289,5.9357,5.9254,5.9289,496696.0352
2014-08-29 13:00:00,17.26,17.29,17.24,17.26,398678.4140969162,5.9289,5.9392,5.922,5.9289,398678.4141
2014-08-29 13:30:00,17.26,17.26,17.23,17.23,489207.0484581497,5.9289,5.9289,5.9185,5.9185,489207.0485
2014-08-29 14:00:00,17.24,17.26,17.24,17.26,361894.2731277532,5.922,5.9289,5.922,5.9289,361894.2731
2014-08-29 14:30:00,17.26,17.26,17.23,17.25,360132.15859030833,5.9289,5.9289,5.9185,5.9254,360132.1586
2014-08-29 15:00:00,17.25,17.26,17.23,17.24,936343.6123348016,5.9254,5.9289,5.9185,5.922,936343.6123
2014-08-29 15:30:00,17.24,17.27,17.23,17.25,2155066.0792951537,5.922,5.9323,5.9185,5.9254,2155066.0793
2014-09-02 09:30:00,17.25,17.25,17.1,17.13,2459030.837004405,5.9254,5.9254,5.8739,5.8842,2459030.837
2014-09-02 10:00:00,17.14,17.15,17.1,17.15,1319823.788546255,5.8876,5.8911,5.8739,5.8911,1319823.7885
2014-09-02 10:30:00,17.14,17.24,17.13,17.24,943832.5991189424,5.8876,5.922,5.8842,5.922,943832.5991
2014-09-02 11:00:00,17.24,17.25,17.18,17.19,639647.5770925109,5.922,5.9254,5.9014,5.9048,639647.5771
2014-09-02 11:30:00,17.2,17.22,17.18,17.21,731277.5330396474,5.9082,5.9151,5.9014,5.9117,731277.533
2014-09-02 12:00:00,17.2,17.24,17.2,17.22,938105.7268722464,5.9082,5.922,5.9082,5.9151,938105.7269
2014-09-02 12:30:00,17.22,17.22,17.18,17.2,551321.5859030836,5.9151,5.9151,5.9014,5.9082,551321.5859
2014-09-02 13:00:00,17.2,17.23,17.19,17.21,408810.5726872246,5.9082,5.9185,5.9048,5.9117,408810.5727
2014-09-02 13:30:00,17.21,17.23,17.19,17.23,627533.039647577,5.9117,5.9185,5.9048,5.9185,627533.0396
2014-09-02 14:00:00,17.22,17.28,17.22,17.28,941629.9559471364,5.9151,5.9357,5.9151,5.9357,941629.9559
2014-09-02 14:30:00,17.27,17.28,17.27,17.27,793612.334801762,5.9323,5.9357,5.9323,5.9323,793612.3348
2014-09-02 15:00:00,17.27,17.28,17.25,17.26,879955.9471365637,5.9323,5.9357,5.9254,5.9289,879955.9471
2014-09-02 15:30:00,17.26,17.28,17.22,17.27,2486343.6123348013,5.9289,5.9357,5.9151,5.9323,2486343.6123
2014-09-03 09:30:00,17.31,17.36,17.29,17.35,1915859.030837004,5.946,5.9632,5.9392,5.9598,1915859.0308
2014-09-03 10:00:00,17.34,17.37,17.3,17.31,1331938.325991189,5.9563,5.9666,5.9426,5.946,1331938.326
2014-09-03 10:30:00,17.31,17.34,17.3,17.33,774229.0748898677,5.946,5.9563,5.9426,5.9529,774229.0749
2014-09-03 11:00:00,17.33,17.35,17.31,17.32,926431.7180616738,5.9529,5.9598,5.946,5.9495,926431.7181
2014-09-03 11:30:00,17.32,17.32,17.3,17.31,788105.7268722466,5.9495,5.9495,5.9426,5.946,788105.7269
2014-09-03 12:00:00,17.31,17.32,17.29,17.3,604625.5506607929,5.946,5.9495,5.9392,5.9426,604625.5507
2014-09-03 12:30:00,17.3,17.32,17.3,17.31,562114.5374449338,5.9426,5.9495,5.9426,5.946,562114.5374
2014-09-03 13:00:00,17.31,17.33,17.3,17.32,1438325.991189427,5.946,5.9529,5.9426,5.9495,1438325.9912
2014-09-03 13:30:00,17.32,17.34,17.3,17.31,810352.4229074889,5.9495,5.9563,5.9426,5.946,810352.4229
2014-09-03 14:00:00,17.31,17.33,17.29,17.3,541409.6916299559,5.946,5.9529,5.9392,5.9426,541409.6916
2014-09-03 14:30:00,17.31,17.32,17.27,17.28,706607.9295154184,5.946,5.9495,5.9323,5.9357,706607.9295
2014-09-03 15:00:00,17.28,17.3,17.27,17.29,892290.7488986782,5.9357,5.9426,5.9323,5.9392,892290.7489
2014-09-03 15:30:00,17.28,17.3,17.27,17.28,1967621.145374449,5.9357,5.9426,5.9323,5.9357,1967621.1454
2014-09-04 09:30:00,17.27,17.37,17.27,17.33,2305286.343612334,5.9323,5.9666,5.9323,5.9529,2305286.3436
2014-09-04 10:00:00,17.34,17.36,17.32,17.32,893171.8061674007,5.9563,5.9632,5.9495,5.9495,893171.8062
2014-09-04 10:30:00,17.32,17.35,17.3,17.3,635022.0264317179,5.9495,5.9598,5.9426,5.9426,635022.0264
2014-09-04 11:00:00,17.3,17.31,17.19,17.19,733920.7048458148,5.9426,5.946,5.9048,5.9048,733920.7048
2014-09-04 11:30:00,17.19,17.23,17.18,17.21,665198.2378854625,5.9048,5.9185,5.9014,5.9117,665198.2379
2014-09-04 12:00:00,17.21,17.22,17.16,17.17,658149.7797356826,5.9117,5.9151,5.8945,5.8979,658149.7797
2014-09-04 12:30:00,17.17,17.17,17.13,17.14,758370.0440528633,5.8979,5.8979,5.8842,5.8876,758370.0441
2014-09-04 13:00:00,17.14,17.18,17.14,17.17,297577.09251101315,5.8876,5.9014,5.8876,5.8979,297577.0925
2014-09-04 13:30:00,17.16,17.17,17.15,17.15,381057.2687224669,5.8945,5.8979,5.8911,5.8911,381057.2687
2014-09-04 14:00:00,17.15,17.17,17.14,17.15,372026.4317180616,5.8911,5.8979,5.8876,5.8911,372026.4317
2014-09-04 14:30:00,17.15,17.16,17.06,17.07,1092290.7488986782,5.8911,5.8945,5.8602,5.8636,1092290.7489
2014-09-04 15:00:00,17.07,17.1,17.06,17.06,1598678.414096916,5.8636,5.8739,5.8602,5.8602,1598678.4141
2014-09-04 15:30:00,17.07,17.11,17.02,17.09,5505066.079295153,5.8636,5.8773,5.8464,5.8705,5505066.0793
2014-09-05 09:30:00,17.08,17.1,16.94,17.01,1797577.092511013,5.867,5.8739,5.8189,5.843,1797577.0925
2014-09-05 10:00:00,17.01,17.03,16.95,16.97,1199999.9999999998,5.843,5.8498,5.8224,5.8292,1200000.0
2014-09-05 10:30:00,16.97,16.99,16.88,16.98,1574229.0748898676,5.8292,5.8361,5.7983,5.8327,1574229.0749
2014-09-05 11:00:00,16.98,17.01,16.95,16.98,1570264.3171806163,5.8327,5.843,5.8224,5.8327,1570264.3172
2014-09-05 11:30:00,16.98,17.02,16.94,16.95,1218722.466960352,5.8327,5.8464,5.8189,5.8224,1218722.467
2014-09-05 12:00:00,16.95,16.99,16.91,16.98,1421365.6387665195,5.8224,5.8361,5.8086,5.8327,1421365.6388
2014-09-05 12:30:00,16.98,17.05,16.98,17.03,884801.7621145373,5.8327,5.8567,5.8327,5.8498,884801.7621
2014-09-05 13:00:00,17.03,17.06,17.02,17.03,719383.2599118941,5.8498,5.8602,5.8464,5.8498,719383.2599
2014-09-05 13:30:00,17.03,17.05,17.0,17.01,538986.784140969,5.8498,5.8567,5.8395,5.843,538986.7841
2014-09-05 14:00:00,17.01,17.03,16.99,17.01,1168281.938325991,5.843,5.8498,5.8361,5.843,1168281.9383
2014-09-05 14:30:00,17.02,17.03,16.99,17.01,571145.3744493391,5.8464,5.8498,5.8361,5.843,571145.3744
2014-09-05 15:00:00,17.0,17.04,16.99,17.02,1520484.581497797,5.8395,5.8533,5.8361,5.8464,1520484.5815
2014-09-05 15:30:00,17.02,17.07,17.01,17.06,7618281.93832599,5.8464,5.8636,5.843,5.8602,7618281.9383
2014-09-08 09:30:00,16.91,16.99,16.89,16.96,2512114.5374449333,5.8336,5.8612,5.8267,5.8508,2512114.5374
2014-09-08 10:00:00,16.97,17.01,16.96,16.97,1281057.268722467,5.8543,5.8681,5.8508,5.8543,1281057.2687
2014-09-08 10:30:00,16.97,16.97,16.93,16.95,1031277.5330396474,5.8543,5.8543,5.8405,5.8474,1031277.533
2014-09-08 11:00:00,16.95,16.97,16.93,16.96,785903.0837004404,5.8474,5.8543,5.8405,5.8508,785903.0837
2014-09-08 11:30:00,16.96,16.98,16.91,16.92,872466.9603524228,5.8508,5.8577,5.8336,5.837,872466.9604
2014-09-08 12:00:00,16.92,16.96,16.91,16.96,613436.1233480175,5.837,5.8508,5.8336,5.8508,613436.1233
2014-09-08 12:30:00,16.96,16.96,16.92,16.93,327312.7753303964,5.8508,5.8508,5.837,5.8405,327312.7753
2014-09-08 13:00:00,16.93,16.93,16.87,16.89,541189.4273127753,5.8405,5.8405,5.8198,5.8267,541189.4273
2014-09-08 13:30:00,16.89,16.89,16.85,16.87,527753.3039647576,5.8267,5.8267,5.8129,5.8198,527753.304
2014-09-08 14:00:00,16.87,16.91,16.87,16.89,446916.29955947126,5.8198,5.8336,5.8198,5.8267,446916.2996
2014-09-08 14:30:00,16.89,16.91,16.88,16.89,533700.4405286342,5.8267,5.8336,5.8232,5.8267,533700.4405
2014-09-08 15:00:00,16.89,16.93,16.89,16.92,1029074.8898678411,5.8267,5.8405,5.8267,5.837,1029074.8899
2014-09-08 15:30:00,16.92,16.95,16.92,16.93,2817400.881057268,5.837,5.8474,5.837,5.8405,2817400.8811
2014-09-09 09:30:00,16.85,16.87,16.73,16.74,1743171.806167401,5.8129,5.8198,5.7715,5.7749,1743171.8062
2014-09-09 10:00:00,16.74,16.8,16.68,16.71,1536563.876651982,5.7749,5.7956,5.7542,5.7646,1536563.8767
2014-09-09 10:30:00,16.71,16.72,16.68,16.68,1308149.7797356823,5.7646,5.768,5.7542,5.7542,1308149.7797
2014-09-09 11:00:00,16.68,16.73,16.68,16.71,1011674.0088105726,5.7542,5.7715,5.7542,5.7646,1011674.0088
2014-09-09 11:30:00,16.71,16.77,16.71,16.74,1136563.876651982,5.7646,5.7853,5.7646,5.7749,1136563.8767
2014-09-09 12:00:00,16.74,16.78,16.72,16.76,560132.1585903083,5.7749,5.7887,5.768,5.7818,560132.1586
2014-09-09 12:30:00,16.77,16.78,16.74,16.77,582599.1189427312,5.7853,5.7887,5.7749,5.7853,582599.1189
2014-09-09 13:00:00,16.77,16.78,16.73,16.76,787224.669603524,5.7853,5.7887,5.7715,5.7818,787224.6696
2014-09-09 13:30:00,16.76,16.82,16.76,16.8,1956387.6651982376,5.7818,5.8025,5.7818,5.7956,1956387.6652
2014-09-09 14:00:00,16.8,16.8,16.7,16.71,1174889.8678414095,5.7956,5.7956,5.7611,5.7646,1174889.8678
2014-09-09 14:30:00,16.71,16.75,16.69,16.73,1601321.5859030834,5.7646,5.7784,5.7577,5.7715,1601321.5859
2014-09-09 15:00:00,16.73,16.73,16.63,16.68,1986123.3480176209,5.7715,5.7715,5.737,5.7542,1986123.348
2014-09-09 15:30:00,16.68,16.72,16.66,16.7,4809030.8370044045,5.7542,5.768,5.7473,5.7611,4809030.837
2014-09-10 09:30:00,16.77,16.83,16.69,16.7,1455506.6079295152,5.7853,5.806,5.7577,5.7611,1455506.6079
2014-09-10 10:00:00,16.7,16.8,16.68,16.78,1346696.0352422905,5.7611,5.7956,5.7542,5.7887,1346696.0352
2014-09-10 10:30:00,16.78,16.81,16.74,16.76,1173568.2819383258,5.7887,5.7991,5.7749,5.7818,1173568.2819
2014-09-10 11:00:00,16.76,16.79,16.73,16.79,615198.2378854625,5.7818,5.7922,5.7715,5.7922,615198.2379
2014-09-10 11:30:00,16.79,16.8,16.73,16.75,824229.0748898677,5.7922,5.7956,5.7715,5.7784,824229.0749
2014-09-10 12:00:00,16.75,16.8,16.74,16.78,540088.1057268721,5.7784,5.7956,5.7749,5.7887,540088.1057
2014-09-10 12:30:00,16.78,16.81,16.77,16.78,607488.9867841408,5.7887,5.7991,5.7853,5.7887,607488.9868
2014-09-10 13:00:00,16.78,16.83,16.78,16.8,656828.193832599,5.7887,5.806,5.7887,5.7956,656828.1938
2014-09-10 13:30:00,16.8,16.81,16.78,16.79,516519.8237885461,5.7956,5.7991,5.7887,5.7922,516519.8238
2014-09-10 14:00:00,16.79,16.81,16.78,16.81,497356.8281938325,5.7922,5.7991,5.7887,5.7991,497356.8282
2014-09-10 14:30:00,16.81,16.81,16.76,16.78,1493392.0704845812,5.7991,5.7991,5.7818,5.7887,1493392.0705
2014-09-10 15:00:00,16.78,16.8,16.77,16.79,1676872.246696035,5.7887,5.7956,5.7853,5.7922,1676872.2467
2014-09-10 15:30:00,16.8,16.83,16.78,16.81,2941189.4273127746,5.7956,5.806,5.7887,5.7991,2941189.4273
2014-09-11 09:30:00,16.8,16.81,16.73,16.8,971585.9030837002,5.7956,5.7991,5.7715,5.7956,971585.9031
2014-09-11 10:00:00,16.8,16.81,16.67,16.67,1077312.7753303964,5.7956,5.7991,5.7508,5.7508,1077312.7753
2014-09-11 10:30:00,16.68,16.68,16.58,16.62,1529295.1541850218,5.7542,5.7542,5.7197,5.7335,1529295.1542
2014-09-11 11:00:00,16.62,16.67,16.61,16.63,839427.3127753303,5.7335,5.7508,5.7301,5.737,839427.3128
2014-09-11 11:30:00,16.63,16.65,16.6,16.63,600220.2643171805,5.737,5.7439,5.7266,5.737,600220.2643
2014-09-11 12:00:00,16.63,16.66,16.62,16.66,632819.3832599118,5.737,5.7473,5.7335,5.7473,632819.3833
2014-09-11 12:30:00,16.66,16.66,16.61,16.63,522687.22466960346,5.7473,5.7473,5.7301,5.737,522687.2247
2014-09-11 13:00:00,16.63,16.65,16.62,16.63,403524.2290748898,5.737,5.7439,5.7335,5.737,403524.2291
2014-09-11 13:30:00,16.63,16.65,16.63,16.65,564537.4449339206,5.737,5.7439,5.737,5.7439,564537.4449
2014-09-11 14:00:00,16.65,16.73,16.65,16.72,729735.6828193831,5.7439,5.7715,5.7439,5.768,729735.6828
2014-09-11 14:30:00,16.71,16.74,16.7,16.71,881497.797356828,5.7646,5.7749,5.7611,5.7646,881497.7974
2014-09-11 15:00:00,16.71,16.73,16.68,16.68,1903083.7004405283,5.7646,5.7715,5.7542,5.7542,1903083.7004
2014-09-11 15:30:00,16.68,16.72,16.67,16.69,3390969.162995594,5.7542,5.768,5.7508,5.7577,3390969.163
2014-09-12 09:30:00,16.69,16.73,16.64,16.64,860352.4229074889,5.7577,5.7715,5.7404,5.7404,860352.4229
2014-09-12 10:00:00,16.64,16.73,16.64,16.7,1381938.325991189,5.7404,5.7715,5.7404,5.7611,1381938.326
2014-09-12 10:30:00,16.69,16.72,16.67,16.71,962555.066079295,5.7577,5.768,5.7508,5.7646,962555.0661
2014-09-12 11:00:00,16.71,16.71,16.67,16.69,579295.1541850219,5.7646,5.7646,5.7508,5.7577,579295.1542
2014-09-12 11:30:00,16.69,16.72,16.66,16.68,659911.8942731277,5.7577,5.768,5.7473,5.7542,659911.8943
2014-09-12 12:00:00,16.68,16.69,16.63,16.66,446916.29955947126,5.7542,5.7577,5.737,5.7473,446916.2996
2014-09-12 12:30:00,16.66,16.66,16.6,16.63,687444.9339207048,5.7473,5.7473,5.7266,5.737,687444.9339
2014-09-12 13:00:00,16.63,16.64,16.58,16.6,485242.2907488986,5.737,5.7404,5.7197,5.7266,485242.2907
2014-09-12 13:30:00,16.6,16.63,16.58,16.61,353744.4933920704,5.7266,5.737,5.7197,5.7301,353744.4934
2014-09-12 14:00:00,16.61,16.64,16.61,16.63,714537.4449339205,5.7301,5.7404,5.7301,5.737,714537.4449
2014-09-12 14:30:00,16.63,16.65,16.61,16.63,1112114.5374449338,5.737,5.7439,5.7301,5.737,1112114.5374
2014-09-12 15:00:00,16.62,16.66,16.61,16.61,2420704.8458149773,5.7335,5.7473,5.7301,5.7301,2420704.8458
2014-09-12 15:30:00,16.61,16.62,16.57,16.6,2518281.938325991,5.7301,5.7335,5.7163,5.7266,2518281.9383
2014-09-15 09:30:00,16.59,16.59,16.4,16.42,1666960.3524229073,5.7232,5.7232,5.6576,5.6645,1666960.3524
2014-09-15 10:00:00,16.42,16.51,16.4,16.5,1053964.757709251,5.6645,5.6956,5.6576,5.6921,1053964.7577
2014-09-15 10:30:00,16.5,16.52,16.48,16.5,860132.1585903082,5.6921,5.699,5.6852,5.6921,860132.1586
2014-09-15 11:00:00,16.5,16.53,16.46,16.46,759030.8370044051,5.6921,5.7025,5.6783,5.6783,759030.837
2014-09-15 11:30:00,16.46,16.48,16.43,16.43,804185.0220264315,5.6783,5.6852,5.668,5.668,804185.022
2014-09-15 12:00:00,16.43,16.47,16.42,16.46,945594.7136563876,5.668,5.6818,5.6645,5.6783,945594.7137
2014-09-15 12:30:00,16.46,16.48,16.43,16.47,689207.0484581497,5.6783,5.6852,5.668,5.6818,689207.0485
2014-09-15 13:00:00,16.47,16.48,16.44,16.44,717180.616740088,5.6818,5.6852,5.6714,5.6714,717180.6167
2014-09-15 13:30:00,16.44,16.48,16.43,16.44,540308.3700440527,5.6714,5.6852,5.668,5.6714,540308.37
2014-09-15 14:00:00,16.43,16.48,16.43,16.48,677753.3039647576,5.668,5.6852,5.668,5.6852,677753.304
2014-09-15 14:30:00,16.48,16.5,16.46,16.46,1415418.5022026428,5.6852,5.6921,5.6783,5.6783,1415418.5022
2014-09-15 15:00:00,16.47,16.48,16.45,16.48,855286.3436123347,5.6818,5.6852,5.6749,5.6852,855286.3436
2014-09-15 15:30:00,16.48,16.48,16.44,16.46,2881497.797356828,5.6852,5.6852,5.6714,5.6783,2881497.7974
2014-09-16 09:30:00,16.45,16.49,16.36,16.4,1543171.806167401,5.6749,5.6887,5.6438,5.6576,1543171.8062
2014-09-16 10:00:00,16.4,16.43,16.38,16.39,1354625.5506607927,5.6576,5.668,5.6507,5.6542,1354625.5507
2014-09-16 10:30:00,16.39,16.4,16.35,16.36,1338766.5198237882,5.6542,5.6576,5.6404,5.6438,1338766.5198
2014-09-16 11:00:00,16.36,16.42,16.35,16.41,680616.7400881056,5.6438,5.6645,5.6404,5.6611,680616.7401
2014-09-16 11:30:00,16.41,16.48,16.41,16.47,984801.7621145372,5.6611,5.6852,5.6611,5.6818,984801.7621
2014-09-16 12:00:00,16.47,16.48,16.45,16.46,847136.5638766518,5.6818,5.6852,5.6749,5.6783,847136.5639
2014-09-16 12:30:00,16.47,16.48,16.44,16.45,687224.6696035241,5.6818,5.6852,5.6714,5.6749,687224.6696
2014-09-16 13:00:00,16.45,16.48,16.45,16.47,736123.348017621,5.6749,5.6852,5.6749,5.6818,736123.348
2014-09-16 13:30:00,16.48,16.49,16.45,16.45,847136.5638766518,5.6852,5.6887,5.6749,5.6749,847136.5639
2014-09-16 14:00:00,16.45,16.47,16.44,16.45,877973.5682819382,5.6749,5.6818,5.6714,5.6749,877973.5683
2014-09-16 14:30:00,16.45,16.45,16.43,16.44,951982.3788546254,5.6749,5.6749,5.668,5.6714,951982.3789
2014-09-16 15:00:00,16.44,16.48,16.44,16.44,1413215.8590308367,5.6714,5.6852,5.6714,5.6714,1413215.859
2014-09-16 15:30:00,16.44,16.48,16.44,16.46,2198017.621145374,5.6714,5.6852,5.6714,5.6783,2198017.6211
2014-09-17 09:30:00,16.49,16.7,16.47,16.67,2110352.4229074884,5.6887,5.7611,5.6818,5.7508,2110352.4229
2014-09-17 10:00:00,16.67,16.71,16.65,16.67,1060132.1585903082,5.7508,5.7646,5.7439,5.7508,1060132.1586
2014-09-17 10:30:00,16.66,16.67,16.62,16.64,933480.1762114536,5.7473,5.7508,5.7335,5.7404,933480.1762
2014-09-17 11:00:00,16.64,16.65,16.63,16.64,660132.1585903083,5.7404,5.7439,5.737,5.7404,660132.1586
2014-09-17 11:30:00,16.64,16.64,16.61,16.61,635242.2907488985,5.7404,5.7404,5.7301,5.7301,635242.2907
2014-09-17 12:00:00,16.61,16.62,16.49,16.49,845154.1850220263,5.7301,5.7335,5.6887,5.6887,845154.185
2014-09-17 12:30:00,16.49,16.56,16.48,16.54,649118.9427312774,5.6887,5.7128,5.6852,5.7059,649118.9427
2014-09-17 13:00:00,16.54,16.57,16.53,16.55,351762.1145374449,5.7059,5.7163,5.7025,5.7094,351762.1145
2014-09-17 13:30:00,16.55,16.6,16.54,16.59,540088.1057268721,5.7094,5.7266,5.7059,5.7232,540088.1057
2014-09-17 14:00:00,16.59,16.67,16.49,16.64,2052202.643171806,5.7232,5.7508,5.6887,5.7404,2052202.6432
2014-09-17 14:30:00,16.64,16.68,16.58,16.67,1744713.6563876648,5.7404,5.7542,5.7197,5.7508,1744713.6564
2014-09-17 15:00:00,16.67,16.74,16.67,16.71,2216299.559471365,5.7508,5.7749,5.7508,5.7646,2216299.5595
2014-09-17 15:30:00,16.7,16.71,16.61,16.64,2351541.850220264,5.7611,5.7646,5.7301,5.7404,2351541.8502
2014-09-18 09:30:00,16.63,16.78,16.61,16.72,1437224.669603524,5.737,5.7887,5.7301,5.768,1437224.6696
2014-09-18 10:00:00,16.71,16.75,16.7,16.72,1002422.9074889866,5.7646,5.7784,5.7611,5.768,1002422.9075
2014-09-18 10:30:00,16.72,16.76,16.71,16.71,708810.5726872245,5.768,5.7818,5.7646,5.7646,708810.5727
2014-09-18 11:00:00,16.71,16.73,16.71,16.72,441629.9559471365,5.7646,5.7715,5.7646,5.768,441629.9559
2014-09-18 11:30:00,16.72,16.74,16.71,16.74,516519.8237885461,5.768,5.7749,5.7646,5.7749,516519.8238
2014-09-18 12:00:00,16.74,16.76,16.73,16.76,691409.6916299558,5.7749,5.7818,5.7715,5.7818,691409.6916
2014-09-18 12:30:00,16.76,16.77,16.72,16.73,1006167.4008810573,5.7818,5.7853,5.768,5.7715,1006167.4009
2014-09-18 13:00:00,16.73,16.77,16.73,16.77,659911.8942731277,5.7715,5.7853,5.7715,5.7853,659911.8943
2014-09-18 13:30:00,16.77,16.77,16.74,16.75,488766.5198237884,5.7853,5.7853,5.7749,5.7784,488766.5198
2014-09-18 14:00:00,16.76,16.8,16.75,16.79,644493.3920704845,5.7818,5.7956,5.7784,5.7922,644493.3921
2014-09-18 14:30:00,16.8,16.81,16.78,16.78,982158.5903083698,5.7956,5.7991,5.7887,5.7887,982158.5903
2014-09-18 15:00:00,16.78,16.84,16.78,16.84,1125110.13215859,5.7887,5.8094,5.7887,5.8094,1125110.1322
2014-09-18 15:30:00,16.84,16.85,16.79,16.8,4079295.154185021,5.8094,5.8129,5.7922,5.7956,4079295.1542
2014-09-19 09:30:00,16.88,16.95,16.83,16.95,5374669.603524229,5.8232,5.8474,5.806,5.8474,5374669.6035
2014-09-19 10:00:00,16.95,16.97,16.83,16.83,1589867.8414096914,5.8474,5.8543,5.806,5.806,1589867.8414
2014-09-19 10:30:00,16.83,16.84,16.74,16.75,1015638.7665198236,5.806,5.8094,5.7749,5.7784,1015638.7665
2014-09-19 11:00:00,16.75,16.82,16.75,16.78,655726.8722466959,5.7784,5.8025,5.7784,5.7887,655726.8722
2014-09-19 11:30:00,16.78,16.78,16.73,16.77,574008.8105726871,5.7887,5.7887,5.7715,5.7853,574008.8106
2014-09-19 12:00:00,16.77,16.79,16.75,16.78,707268.7224669602,5.7853,5.7922,5.7784,5.7887,707268.7225
2014-09-19 12:30:00,16.78,16.78,16.73,16.77,385682.8193832599,5.7887,5.7887,5.7715,5.7853,385682.8194
2014-09-19 13:00:00,16.77,16.77,16.67,16.68,469823.7885462554,5.7853,5.7853,5.7508,5.7542,469823.7885
2014-09-19 13:30:00,16.68,16.75,16.68,16.74,600881.0572687223,5.7542,5.7784,5.7542,5.7749,600881.0573
2014-09-19 14:00:00,16.74,16.78,16.73,16.77,458590.308370044,5.7749,5.7887,5.7715,5.7853,458590.3084
2014-09-19 14:30:00,16.77,16.79,16.74,16.78,481938.3259911893,5.7853,5.7922,5.7749,5.7887,481938.326
2014-09-19 15:00:00,16.78,16.79,16.75,16.76,489427.3127753303,5.7887,5.7922,5.7784,5.7818,489427.3128
2014-09-19 15:30:00,16.76,16.77,16.7,16.7,4215198.237885462,5.7818,5.7853,5.7611,5.7611,4215198.2379
2014-09-22 09:30:00,16.9,16.9,16.7,16.76,2368942.7312775324,5.8301,5.8301,5.7611,5.7818,2368942.7313
2014-09-22 10:00:00,16.76,16.78,16.69,16.7,1144273.127753304,5.7818,5.7887,5.7577,5.7611,1144273.1278
2014-09-22 10:30:00,16.7,16.7,16.63,16.66,773348.0176211452,5.7611,5.7611,5.737,5.7473,773348.0176
2014-09-22 11:00:00,16.66,16.76,16.63,16.63,725110.1321585901,5.7473,5.7818,5.737,5.737,725110.1322
2014-09-22 11:30:00,16.63,16.64,16.6,16.62,827533.039647577,5.737,5.7404,5.7266,5.7335,827533.0396
2014-09-22 12:00:00,16.62,16.64,16.6,16.61,533480.1762114536,5.7335,5.7404,5.7266,5.7301,533480.1762
2014-09-22 12:30:00,16.61,16.64,16.59,16.62,675991.1894273127,5.7301,5.7404,5.7232,5.7335,675991.1894
2014-09-22 13:00:00,16.62,16.62,16.53,16.58,1091629.9559471365,5.7335,5.7335,5.7025,5.7197,1091629.9559
2014-09-22 13:30:00,16.59,16.6,16.54,16.54,442070.4845814977,5.7232,5.7266,5.7059,5.7059,442070.4846
2014-09-22 14:00:00,16.55,16.57,16.52,16.53,512995.5947136563,5.7094,5.7163,5.699,5.7025,512995.5947
2014-09-22 14:30:00,16.53,16.61,16.53,16.59,731938.3259911893,5.7025,5.7301,5.7025,5.7232,731938.326
2014-09-22 15:00:00,16.6,16.6,16.53,16.56,1189427.3127753302,5.7266,5.7266,5.7025,5.7128,1189427.3128
2014-09-22 15:30:00,16.57,16.59,16.54,16.56,1769823.788546255,5.7163,5.7232,5.7059,5.7128,1769823.7885
2014-09-23 09:30:00,16.48,16.58,16.41,16.57,1177973.568281938,5.6852,5.7197,5.6611,5.7163,1177973.5683
2014-09-23 10:00:00,16.57,16.61,16.49,16.49,989867.8414096916,5.7163,5.7301,5.6887,5.6887,989867.8414
2014-09-23 10:30:00,16.49,16.53,16.46,16.49,904625.5506607929,5.6887,5.7025,5.6783,5.6887,904625.5507
2014-09-23 11:00:00,16.5,16.51,16.47,16.48,777973.5682819382,5.6921,5.6956,5.6818,5.6852,777973.5683
2014-09-23 11:30:00,16.48,16.5,16.45,16.45,778193.8325991188,5.6852,5.6921,5.6749,5.6749,778193.8326
2014-09-23 12:00:00,16.45,16.46,16.41,16.43,997577.092511013,5.6749,5.6783,5.6611,5.668,997577.0925
2014-09-23 12:30:00,16.43,16.43,16.38,16.39,816519.8237885461,5.668,5.668,5.6507,5.6542,816519.8238
2014-09-23 13:00:00,16.39,16.39,16.28,16.28,2248017.621145374,5.6542,5.6542,5.6162,5.6162,2248017.6211
2014-09-23 13:30:00,16.28,16.36,16.25,16.28,1465198.2378854624,5.6162,5.6438,5.6059,5.6162,1465198.2379
2014-09-23 14:00:00,16.28,16.32,16.25,16.29,1164096.9162995592,5.6162,5.63,5.6059,5.6197,1164096.9163
2014-09-23 14:30:00,16.29,16.29,16.25,16.25,1154185.0220264315,5.6197,5.6197,5.6059,5.6059,1154185.022
2014-09-23 15:00:00,16.25,16.28,16.24,16.27,1429295.1541850218,5.6059,5.6162,5.6024,5.6128,1429295.1542
2014-09-23 15:30:00,16.27,16.28,16.24,16.25,3789207.048458149,5.6128,5.6162,5.6024,5.6059,3789207.0485
2014-09-24 09:30:00,16.24,16.25,16.03,16.11,2638105.7268722462,5.6024,5.6059,5.53,5.5576,2638105.7269
2014-09-24 10:00:00,16.11,16.14,16.07,16.09,1925550.6607929512,5.5576,5.5679,5.5438,5.5507,1925550.6608
2014-09-24 10:30:00,16.09,16.15,16.09,16.14,1455726.8722466957,5.5507,5.5714,5.5507,5.5679,1455726.8722
2014-09-24 11:00:00,16.14,16.14,16.06,16.09,2557929.5154185016,5.5679,5.5679,5.5403,5.5507,2557929.5154
2014-09-24 11:30:00,16.09,16.11,16.07,16.08,848898.6784140967,5.5507,5.5576,5.5438,5.5472,848898.6784
2014-09-24 12:00:00,16.08,16.13,16.08,16.12,1772246.696035242,5.5472,5.5645,5.5472,5.561,1772246.696
2014-09-24 12:30:00,16.12,16.19,16.12,16.17,1010352.4229074888,5.561,5.5852,5.561,5.5783,1010352.4229
2014-09-24 13:00:00,16.17,16.24,16.16,16.2,1075110.13215859,5.5783,5.6024,5.5748,5.5886,1075110.1322
2014-09-24 13:30:00,16.2,16.29,16.2,16.28,1092951.5418502202,5.5886,5.6197,5.5886,5.6162,1092951.5419
2014-09-24 14:00:00,16.29,16.29,16.23,16.28,1245814.977973568,5.6197,5.6197,5.599,5.6162,1245814.978
2014-09-24 14:30:00,16.28,16.29,16.25,16.27,1019383.259911894,5.6162,5.6197,5.6059,5.6128,1019383.2599
2014-09-24 15:00:00,16.27,16.32,16.27,16.3,1252422.9074889866,5.6128,5.63,5.6128,5.6231,1252422.9075
2014-09-24 15:30:00,16.3,16.34,16.3,16.33,2947356.828193832,5.6231,5.6369,5.6231,5.6335,2947356.8282
2014-09-25 09:30:00,16.33,16.34,16.18,16.21,1787444.9339207043,5.6335,5.6369,5.5817,5.5921,1787444.9339
2014-09-25 10:00:00,16.21,16.23,16.08,16.11,1557488.9867841406,5.5921,5.599,5.5472,5.5576,1557488.9868
2014-09-25 10:30:00,16.11,16.11,16.01,16.08,1612555.0660792948,5.5576,5.5576,5.5231,5.5472,1612555.0661
2014-09-25 11:00:00,16.08,16.09,16.04,16.09,932819.3832599116,5.5472,5.5507,5.5334,5.5507,932819.3833
2014-09-25 11:30:00,16.09,16.11,16.04,16.04,604625.5506607929,5.5507,5.5576,5.5334,5.5334,604625.5507
2014-09-25 12:00:00,16.05,16.08,15.99,15.99,594052.8634361232,5.5369,5.5472,5.5162,5.5162,594052.8634
2014-09-25 12:30:00,15.99,16.04,15.99,16.03,555506.6079295153,5.5162,5.5334,5.5162,5.53,555506.6079
2014-09-25 13:00:00,16.03,16.04,15.99,16.04,704845.8149779735,5.53,5.5334,5.5162,5.5334,704845.815
2014-09-25 13:30:00,16.04,16.04,15.97,15.99,433039.64757709246,5.5334,5.5334,5.5093,5.5162,433039.6476
2014-09-25 14:00:00,15.99,16.02,15.98,16.02,395374.44933920697,5.5162,5.5265,5.5127,5.5265,395374.4493
2014-09-25 14:30:00,16.02,16.09,16.0,16.04,1081057.268722467,5.5265,5.5507,5.5196,5.5334,1081057.2687
2014-09-25 15:00:00,16.04,16.09,16.04,16.05,1136563.876651982,5.5334,5.5507,5.5334,5.5369,1136563.8767
2014-09-25 15:30:00,16.05,16.1,16.01,16.01,3399559.471365638,5.5369,5.5541,5.5231,5.5231,3399559.4714
2014-09-26 09:30:00,15.99,16.05,15.91,16.02,1906387.6651982376,5.5162,5.5369,5.4886,5.5265,1906387.6652
2014-09-26 10:00:00,16.02,16.06,15.98,15.98,1318722.466960352,5.5265,5.5403,5.5127,5.5127,1318722.467
2014-09-26 10:30:00,15.98,16.02,15.94,15.99,1962114.5374449336,5.5127,5.5265,5.4989,5.5162,1962114.5374
2014-09-26 11:00:00,15.99,16.01,15.9,15.91,982819.3832599116,5.5162,5.5231,5.4851,5.4886,982819.3833
2014-09-26 11:30:00,15.91,15.96,15.9,15.93,1292290.7488986782,5.4886,5.5058,5.4851,5.4955,1292290.7489
2014-09-26 12:00:00,15.93,15.99,15.93,15.99,964977.9735682816,5.4955,5.5162,5.4955,5.5162,964977.9736
2014-09-26 12:30:00,15.99,16.01,15.97,15.97,741409.6916299558,5.5162,5.5231,5.5093,5.5093,741409.6916
2014-09-26 13:00:00,15.98,15.99,15.96,15.96,1027753.3039647576,5.5127,5.5162,5.5058,5.5058,1027753.304
2014-09-26 13:30:00,15.96,16.01,15.94,16.01,985682.8193832596,5.5058,5.5231,5.4989,5.5231,985682.8194
2014-09-26 14:00:00,16.01,16.09,16.01,16.07,1082158.5903083698,5.5231,5.5507,5.5231,5.5438,1082158.5903
2014-09-26 14:30:00,16.07,16.12,16.06,16.09,1192290.7488986782,5.5438,5.561,5.5403,5.5507,1192290.7489
2014-09-26 15:00:00,16.09,16.12,16.07,16.09,992511.0132158588,5.5507,5.561,5.5438,5.5507,992511.0132
2014-09-26 15:30:00,16.09,16.09,16.04,16.06,3027973.568281938,5.5507,5.5507,5.5334,5.5403,3027973.5683
2014-09-29 09:30:00,15.91,15.92,15.75,15.83,2612334.8017621143,5.4886,5.492,5.4334,5.461,2612334.8018
2014-09-29 10:00:00,15.83,15.84,15.72,15.81,4055947.136563876,5.461,5.4644,5.423,5.4541,4055947.1366
2014-09-29 10:30:00,15.81,15.88,15.8,15.88,870044.0528634359,5.4541,5.4782,5.4506,5.4782,870044.0529
2014-09-29 11:00:00,15.88,15.95,15.87,15.93,875110.1321585901,5.4782,5.5024,5.4748,5.4955,875110.1322
2014-09-29 11:30:00,15.93,15.95,15.91,15.94,601101.321585903,5.4955,5.5024,5.4886,5.4989,601101.3216
2014-09-29 12:00:00,15.95,15.95,15.89,15.9,803083.7004405285,5.5024,5.5024,5.4817,5.4851,803083.7004
2014-09-29 12:30:00,15.9,15.92,15.88,15.91,410572.6872246696,5.4851,5.492,5.4782,5.4886,410572.6872
2014-09-29 13:00:00,15.91,15.95,15.9,15.94,428854.6255506607,5.4886,5.5024,5.4851,5.4989,428854.6256
2014-09-29 13:30:00,15.94,15.95,15.9,15.91,450000.0,5.4989,5.5024,5.4851,5.4886,450000.0
2014-09-29 14:00:00,15.91,15.93,15.85,15.86,739427.3127753303,5.4886,5.4955,5.4679,5.4713,739427.3128
2014-09-29 14:30:00,15.87,15.88,15.84,15.86,1190969.1629955946,5.4748,5.4782,5.4644,5.4713,1190969.163
2014-09-29 15:00:00,15.86,15.9,15.82,15.89,1679735.682819383,5.4713,5.4851,5.4575,5.4817,1679735.6828
2014-09-29 15:30:00,15.89,15.9,15.85,15.88,3000881.057268722,5.4817,5.4851,5.4679,5.4782,3000881.0573
2014-09-30 09:30:00,15.98,16.12,15.94,15.99,2136123.348017621,5.5127,5.561,5.4989,5.5162,2136123.348
2014-09-30 10:00:00,15.99,16.07,15.92,16.02,2343612.334801762,5.5162,5.5438,5.492,5.5265,2343612.3348
2014-09-30 10:30:00,16.02,16.15,16.02,16.11,1108149.7797356823,5.5265,5.5714,5.5265,5.5576,1108149.7797
2014-09-30 11:00:00,16.11,16.18,16.1,16.18,826431.7180616738,5.5576,5.5817,5.5541,5.5817,826431.7181
2014-09-30 11:30:00,16.18,16.19,16.12,16.14,705947.1365638765,5.5817,5.5852,5.561,5.5679,705947.1366
2014-09-30 12:00:00,16.14,16.15,16.08,16.09,1664317.1806167397,5.5679,5.5714,5.5472,5.5507,1664317.1806
2014-09-30 12:30:00,16.08,16.1,16.05,16.08,1001321.5859030836,5.5472,5.5541,5.5369,5.5472,1001321.5859
2014-09-30 13:00:00,16.08,16.12,16.06,16.07,913215.8590308368,5.5472,5.561,5.5403,5.5438,913215.859
2014-09-30 13:30:00,16.06,16.08,16.01,16.06,1099559.4713656383,5.5403,5.5472,5.5231,5.5403,1099559.4714
2014-09-30 14:00:00,16.06,16.08,16.03,16.07,896035.2422907487,5.5403,5.5472,5.53,5.5438,896035.2423
2014-09-30 14:30:00,16.07,16.12,16.05,16.12,1177092.5110132156,5.5438,5.561,5.5369,5.561,1177092.511
2014-09-30 15:00:00,16.11,16.16,16.09,16.14,1590528.634361233,5.5576,5.5748,5.5507,5.5679,1590528.6344
2014-09-30 15:30:00,16.14,16.17,16.1,16.1,3452202.6431718054,5.5679,5.5783,5.5541,5.5541,3452202.6432
2014-10-01 09:30:00,16.07,16.07,15.9,15.9,2688766.519823788,5.5438,5.5438,5.4851,5.4851,2688766.5198
2014-10-01 10:00:00,15.9,15.94,15.86,15.88,1634581.4977973565,5.4851,5.4989,5.4713,5.4782,1634581.4978
2014-10-01 10:30:00,15.88,15.89,15.79,15.86,1517400.8810572685,5.4782,5.4817,5.4472,5.4713,1517400.8811
2014-10-01 11:00:00,15.86,15.92,15.83,15.84,996475.77092511,5.4713,5.492,5.461,5.4644,996475.7709
2014-10-01 11:30:00,15.84,15.84,15.79,15.82,1052422.9074889866,5.4644,5.4644,5.4472,5.4575,1052422.9075
2014-10-01 12:00:00,15.82,15.84,15.79,15.82,879515.4185022025,5.4575,5.4644,5.4472,5.4575,879515.4185
2014-10-01 12:30:00,15.82,15.82,15.75,15.76,1180837.0044052862,5.4575,5.4575,5.4334,5.4368,1180837.0044
2014-10-01 13:00:00,15.77,15.78,15.74,15.77,957048.4581497796,5.4403,5.4437,5.4299,5.4403,957048.4581
2014-10-01 13:30:00,15.76,15.77,15.62,15.65,3344713.6563876644,5.4368,5.4403,5.3885,5.3989,3344713.6564
2014-10-01 14:00:00,15.66,15.75,15.63,15.71,2243171.8061674004,5.4023,5.4334,5.392,5.4196,2243171.8062
2014-10-01 14:30:00,15.71,15.73,15.65,15.65,1221365.6387665195,5.4196,5.4265,5.3989,5.3989,1221365.6388
2014-10-01 15:00:00,15.66,15.69,15.63,15.69,2296475.7709251097,5.4023,5.4127,5.392,5.4127,2296475.7709
2014-10-01 15:30:00,15.68,15.75,15.68,15.69,5671585.9030837,5.4092,5.4334,5.4092,5.4127,5671585.9031
2014-10-02 09:30:00,15.71,15.79,15.62,15.62,1769823.788546255,5.4196,5.4472,5.3885,5.3885,1769823.7885
2014-10-02 10:00:00,15.62,15.62,15.51,15.53,2144933.9207048453,5.3885,5.3885,5.3506,5.3575,2144933.9207
2014-10-02 10:30:00,15.53,15.54,15.47,15.48,1424889.8678414095,5.3575,5.3609,5.3368,5.3402,1424889.8678
2014-10-02 11:00:00,15.48,15.55,15.47,15.55,1180837.0044052862,5.3402,5.3644,5.3368,5.3644,1180837.0044
2014-10-02 11:30:00,15.56,15.57,15.4,15.51,1764757.709251101,5.3678,5.3713,5.3126,5.3506,1764757.7093
2014-10-02 12:00:00,15.51,15.6,15.5,15.6,1142070.4845814975,5.3506,5.3816,5.3471,5.3816,1142070.4846
2014-10-02 12:30:00,15.6,15.67,15.58,15.67,1067180.616740088,5.3816,5.4058,5.3747,5.4058,1067180.6167
2014-10-02 13:00:00,15.67,15.7,15.64,15.67,1421585.9030837002,5.4058,5.4161,5.3954,5.4058,1421585.9031
2014-10-02 13:30:00,15.68,15.69,15.63,15.63,760792.9515418501,5.4092,5.4127,5.392,5.392,760792.9515
2014-10-02 14:00:00,15.63,15.75,15.63,15.74,1610132.1585903082,5.392,5.4334,5.392,5.4299,1610132.1586
2014-10-02 14:30:00,15.74,15.76,15.69,15.74,1007048.4581497796,5.4299,5.4368,5.4127,5.4299,1007048.4581
2014-10-02 15:00:00,15.74,15.74,15.68,15.7,1236563.876651982,5.4299,5.4299,5.4092,5.4161,1236563.8767
2014-10-02 15:30:00,15.7,15.7,15.66,15.67,2267400.8810572685,5.4161,5.4161,5.4023,5.4058,2267400.8811
2014-10-03 09:30:00,15.74,15.94,15.74,15.89,2230616.740088105,5.4299,5.4989,5.4299,5.4817,2230616.7401
2014-10-03 10:00:00,15.89,15.93,15.85,15.88,1547577.092511013,5.4817,5.4955,5.4679,5.4782,1547577.0925
2014-10-03 10:30:00,15.88,15.9,15.86,15.9,1185242.2907488984,5.4782,5.4851,5.4713,5.4851,1185242.2907
2014-10-03 11:00:00,15.89,15.92,15.89,15.9,1629295.1541850218,5.4817,5.492,5.4817,5.4851,1629295.1542
2014-10-03 11:30:00,15.89,15.9,15.84,15.85,943171.8061674008,5.4817,5.4851,5.4644,5.4679,943171.8062
2014-10-03 12:00:00,15.85,15.9,15.84,15.9,1016519.823788546,5.4679,5.4851,5.4644,5.4851,1016519.8238
2014-10-03 12:30:00,15.9,15.98,15.9,15.96,687224.6696035241,5.4851,5.5127,5.4851,5.5058,687224.6696
2014-10-03 13:00:00,15.96,15.96,15.94,15.95,647136.5638766518,5.5058,5.5058,5.4989,5.5024,647136.5639
2014-10-03 13:30:00,15.95,15.98,15.94,15.97,838546.2555066078,5.5024,5.5127,5.4989,5.5093,838546.2555
2014-10-03 14:00:00,15.97,16.0,15.96,15.99,721145.3744493391,5.5093,5.5196,5.5058,5.5162,721145.3744
2014-10-03 14:30:00,15.99,16.01,15.99,15.99,867841.4096916298,5.5162,5.5231,5.5162,5.5162,867841.4097
2014-10-03 15:00:00,15.99,16.02,15.97,16.0,1805286.3436123345,5.5162,5.5265,5.5093,5.5196,1805286.3436
2014-10-03 15:30:00,16.0,16.02,15.98,15.98,3340308.370044052,5.5196,5.5265,5.5127,5.5127,3340308.37
2014-10-06 09:30:00,16.84,16.84,16.58,16.67,16744273.1277533,5.8094,5.8094,5.7197,5.7508,16744273.1278
2014-10-06 10:00:00,16.67,16.83,16.59,16.68,8380837.004405285,5.7508,5.806,5.7232,5.7542,8380837.0044
2014-10-06 10:30:00,16.68,16.77,16.68,16.73,7685022.026431717,5.7542,5.7853,5.7542,5.7715,7685022.0264
2014-10-06 11:00:00,16.73,16.8,16.7,16.72,6618942.731277532,5.7715,5.7956,5.7611,5.768,6618942.7313
2014-10-06 11:30:00,16.72,16.87,16.68,16.83,10643832.59911894,5.768,5.8198,5.7542,5.806,10643832.5991
2014-10-06 12:00:00,16.83,16.87,16.77,16.84,7744713.656387663,5.806,5.8198,5.7853,5.8094,7744713.6564
2014-10-06 12:30:00,16.84,16.88,16.78,16.85,5707929.515418502,5.8094,5.8232,5.7887,5.8129,5707929.5154
2014-10-06 13:00:00,16.85,17.04,16.84,17.01,7783480.176211452,5.8129,5.8784,5.8094,5.8681,7783480.1762
2014-10-06 13:30:00,17.01,17.03,16.92,16.97,5676211.4537444925,5.8681,5.875,5.837,5.8543,5676211.4537
2014-10-06 14:00:00,16.97,16.97,16.85,16.86,4104625.550660792,5.8543,5.8543,5.8129,5.8163,4104625.5507
2014-10-06 14:30:00,16.86,16.93,16.86,16.87,3778193.8325991184,5.8163,5.8405,5.8163,5.8198,3778193.8326
2014-10-06 15:00:00,16.87,16.9,16.78,16.8,4810132.158590307,5.8198,5.8301,5.7887,5.7956,4810132.1586
2014-10-06 15:30:00,16.8,16.83,16.69,16.73,12458370.044052862,5.7956,5.806,5.7577,5.7715,12458370.0441
2014-10-07 09:30:00,16.58,16.73,16.38,16.44,6266299.559471364,5.7197,5.7715,5.6507,5.6714,6266299.5595
2014-10-07 10:00:00,16.44,16.51,16.42,16.5,3744713.656387664,5.6714,5.6956,5.6645,5.6921,3744713.6564
2014-10-07 10:30:00,16.5,16.53,16.43,16.43,1620484.581497797,5.6921,5.7025,5.668,5.668,1620484.5815
2014-10-07 11:00:00,16.43,16.43,16.35,16.35,2168722.466960352,5.668,5.668,5.6404,5.6404,2168722.467
2014-10-07 11:30:00,16.35,16.37,16.26,16.29,2676651.982378854,5.6404,5.6473,5.6093,5.6197,2676651.9824
2014-10-07 12:00:00,16.29,16.4,16.27,16.4,2530616.740088105,5.6197,5.6576,5.6128,5.6576,2530616.7401
2014-10-07 12:30:00,16.4,16.41,16.33,16.37,2461233.480176211,5.6576,5.6611,5.6335,5.6473,2461233.4802
2014-10-07 13:00:00,16.37,16.39,16.28,16.33,2277092.5110132154,5.6473,5.6542,5.6162,5.6335,2277092.511
2014-10-07 13:30:00,16.33,16.35,16.28,16.32,2368281.938325991,5.6335,5.6404,5.6162,5.63,2368281.9383
2014-10-07 14:00:00,16.31,16.31,16.14,16.16,2828193.8325991184,5.6266,5.6266,5.5679,5.5748,2828193.8326
2014-10-07 14:30:00,16.16,16.19,16.09,16.11,2499118.942731277,5.5748,5.5852,5.5507,5.5576,2499118.9427
2014-10-07 15:00:00,16.11,16.13,15.97,16.04,3948898.678414096,5.5576,5.5645,5.5093,5.5334,3948898.6784
2014-10-07 15:30:00,16.04,16.14,15.95,15.98,9844713.656387664,5.5334,5.5679,5.5024,5.5127,9844713.6564
2014-10-08 09:30:00,15.83,16.09,15.75,15.99,5503083.700440528,5.461,5.5507,5.4334,5.5162,5503083.7004
2014-10-08 10:00:00,15.99,16.06,15.93,16.0,2281277.533039647,5.5162,5.5403,5.4955,5.5196,2281277.533
2014-10-08 10:30:00,16.01,16.03,15.82,15.83,2060792.9515418496,5.5231,5.53,5.4575,5.461,2060792.9515
2014-10-08 11:00:00,15.83,15.93,15.79,15.91,1433920.7048458147,5.461,5.4955,5.4472,5.4886,1433920.7048
2014-10-08 11:30:00,15.91,16.03,15.89,16.03,2330837.0044052857,5.4886,5.53,5.4817,5.53,2330837.0044
2014-10-08 12:00:00,16.03,16.09,16.02,16.04,1839867.841409692,5.53,5.5507,5.5265,5.5334,1839867.8414
2014-10-08 12:30:00,16.04,16.11,16.04,16.08,1474449.3392070483,5.5334,5.5576,5.5334,5.5472,1474449.3392
2014-10-08 13:00:00,16.08,16.14,16.04,16.05,1370264.3171806163,5.5472,5.5679,5.5334,5.5369,1370264.3172
2014-10-08 13:30:00,16.05,16.17,16.04,16.14,1458590.3083700438,5.5369,5.5783,5.5334,5.5679,1458590.3084
2014-10-08 14:00:00,16.15,16.3,16.14,16.24,3417621.1453744485,5.5714,5.6231,5.5679,5.6024,3417621.1454
2014-10-08 14:30:00,16.24,16.33,16.22,16.23,2009691.6299559467,5.6024,5.6335,5.5955,5.599,2009691.63
2014-10-08 15:00:00,16.24,16.35,16.24,16.35,1621585.9030837002,5.6024,5.6404,5.6024,5.6404,1621585.9031
2014-10-08 15:30:00,16.35,16.36,16.28,16.3,6988325.991189426,5.6404,5.6438,5.6162,5.6231,6988325.9912
2014-10-09 09:30:00,16.25,16.28,16.02,16.07,2562334.8017621143,5.6059,5.6162,5.5265,5.5438,2562334.8018
2014-10-09 10:00:00,16.07,16.12,16.01,16.1,1477973.568281938,5.5438,5.561,5.5231,5.5541,1477973.5683
2014-10-09 10:30:00,16.11,16.11,15.99,16.09,1296255.5066079292,5.5576,5.5576,5.5162,5.5507,1296255.5066
2014-10-09 11:00:00,16.09,16.15,16.03,16.04,1412555.066079295,5.5507,5.5714,5.53,5.5334,1412555.0661
2014-10-09 11:30:00,16.04,16.04,15.8,15.83,2264757.709251101,5.5334,5.5334,5.4506,5.461,2264757.7093
2014-10-09 12:00:00,15.82,15.87,15.78,15.81,2036784.1409691623,5.4575,5.4748,5.4437,5.4541,2036784.141
2014-10-09 12:30:00,15.81,15.81,15.73,15.76,1670704.8458149778,5.4541,5.4541,5.4265,5.4368,1670704.8458
2014-10-09 13:00:00,15.76,15.77,15.67,15.73,1569823.788546255,5.4368,5.4403,5.4058,5.4265,1569823.7885
2014-10-09 13:30:00,15.73,15.78,15.7,15.72,1664317.1806167397,5.4265,5.4437,5.4161,5.423,1664317.1806
2014-10-09 14:00:00,15.72,15.72,15.65,15.69,1750440.528634361,5.423,5.423,5.3989,5.4127,1750440.5286
2014-10-09 14:30:00,15.68,15.74,15.64,15.65,1781497.797356828,5.4092,5.4299,5.3954,5.3989,1781497.7974
2014-10-09 15:00:00,15.65,15.68,15.59,15.59,2938105.7268722462,5.3989,5.4092,5.3782,5.3782,2938105.7269
2014-10-09 15:30:00,15.59,15.67,15.56,15.59,5031938.325991188,5.3782,5.4058,5.3678,5.3782,5031938.326
2014-10-10 09:30:00,15.53,15.67,15.42,15.42,3102422.9074889864,5.3575,5.4058,5.3195,5.3195,3102422.9075
2014-10-10 10:00:00,15.42,15.42,15.26,15.28,3246916.2995594707,5.3195,5.3195,5.2643,5.2712,3246916.2996
2014-10-10 10:30:00,15.28,15.35,15.23,15.27,2230837.004405286,5.2712,5.2954,5.254,5.2678,2230837.0044
2014-10-10 11:00:00,15.27,15.34,15.26,15.3,1476211.4537444932,5.2678,5.2919,5.2643,5.2781,1476211.4537
2014-10-10 11:30:00,15.3,15.3,15.22,15.27,2551762.1145374444,5.2781,5.2781,5.2505,5.2678,2551762.1145
2014-10-10 12:00:00,15.27,15.33,15.27,15.31,1772466.960352423,5.2678,5.2885,5.2678,5.2816,1772466.9604
2014-10-10 12:30:00,15.32,15.36,15.26,15.3,1323788.5462555063,5.285,5.2988,5.2643,5.2781,1323788.5463
2014-10-10 13:00:00,15.3,15.33,15.27,15.29,899999.9999999999,5.2781,5.2885,5.2678,5.2747,900000.0
2014-10-10 13:30:00,15.29,15.38,15.29,15.36,1019603.5242290748,5.2747,5.3057,5.2747,5.2988,1019603.5242
2014-10-10 14:00:00,15.37,15.4,15.33,15.38,970484.5814977972,5.3023,5.3126,5.2885,5.3057,970484.5815
2014-10-10 14:30:00,15.38,15.4,15.31,15.36,1487885.4625550658,5.3057,5.3126,5.2816,5.2988,1487885.4626
2014-10-10 15:00:00,15.37,15.4,15.27,15.3,2096475.7709251093,5.3023,5.3126,5.2678,5.2781,2096475.7709
2014-10-10 15:30:00,15.3,15.31,15.2,15.21,4424889.867841409,5.2781,5.2816,5.2436,5.2471,4424889.8678
2014-10-13 09:30:00,15.08,15.15,14.82,14.89,3608810.572687224,5.2023,5.2264,5.1126,5.1367,3608810.5727
2014-10-13 10:00:00,14.89,14.94,14.63,14.7,3788766.519823788,5.1367,5.154,5.047,5.0712,3788766.5198
2014-10-13 10:30:00,14.7,14.82,14.66,14.8,3982819.383259911,5.0712,5.1126,5.0574,5.1057,3982819.3833
2014-10-13 11:00:00,14.8,14.87,14.74,14.83,2525550.660792951,5.1057,5.1298,5.085,5.116,2525550.6608
2014-10-13 11:30:00,14.83,14.96,14.82,14.9,1906607.929515418,5.116,5.1609,5.1126,5.1402,1906607.9295
2014-10-13 12:00:00,14.89,14.96,14.85,14.96,1653083.7004405283,5.1367,5.1609,5.1229,5.1609,1653083.7004
2014-10-13 12:30:00,14.95,15.03,14.94,14.97,1928414.0969162995,5.1574,5.185,5.154,5.1643,1928414.0969
2014-10-13 13:00:00,14.97,15.04,14.95,15.02,2735903.08370044,5.1643,5.1885,5.1574,5.1816,2735903.0837
2014-10-13 13:30:00,15.02,15.05,14.95,15.0,3139207.048458149,5.1816,5.1919,5.1574,5.1747,3139207.0485
2014-10-13 14:00:00,15.0,15.11,14.99,15.1,2353744.49339207,5.1747,5.2126,5.1712,5.2091,2353744.4934
2014-10-13 14:30:00,15.1,15.11,15.0,15.0,1639207.0484581494,5.2091,5.2126,5.1747,5.1747,1639207.0485
2014-10-13 15:00:00,15.01,15.02,14.96,14.99,3188986.7841409687,5.1781,5.1816,5.1609,5.1712,3188986.7841
2014-10-13 15:30:00,14.99,15.0,14.83,14.84,7661894.273127752,5.1712,5.1747,5.116,5.1195,7661894.2731
2014-10-14 09:30:00,14.84,14.97,14.62,14.63,2751101.3215859025,5.1195,5.1643,5.0436,5.047,2751101.3216
2014-10-14 10:00:00,14.63,14.76,14.6,14.66,2621365.63876652,5.047,5.0919,5.0367,5.0574,2621365.6388
2014-10-14 10:30:00,14.66,14.77,14.62,14.74,1617180.6167400875,5.0574,5.0953,5.0436,5.085,1617180.6167
2014-10-14 11:00:00,14.74,14.8,14.7,14.79,1427312.775330396,5.085,5.1057,5.0712,5.1022,1427312.7753
2014-10-14 11:30:00,14.79,14.9,14.76,14.84,1225330.3964757707,5.1022,5.1402,5.0919,5.1195,1225330.3965
2014-10-14 12:00:00,14.84,14.92,14.84,14.85,1501101.3215859027,5.1195,5.1471,5.1195,5.1229,1501101.3216
2014-10-14 12:30:00,14.85,14.94,14.82,14.93,1216740.0881057268,5.1229,5.154,5.1126,5.1505,1216740.0881
2014-10-14 13:00:00,14.93,14.96,14.89,14.9,1003083.7004405285,5.1505,5.1609,5.1367,5.1402,1003083.7004
2014-10-14 13:30:00,14.9,14.9,14.83,14.89,857268.7224669602,5.1402,5.1402,5.116,5.1367,857268.7225
2014-10-14 14:00:00,14.89,14.92,14.79,14.8,863436.1233480175,5.1367,5.1471,5.1022,5.1057,863436.1233
2014-10-14 14:30:00,14.8,14.84,14.74,14.76,1019162.9955947136,5.1057,5.1195,5.085,5.0919,1019162.9956
2014-10-14 15:00:00,14.76,14.79,14.66,14.73,1777092.5110132156,5.0919,5.1022,5.0574,5.0815,1777092.511
2014-10-14 15:30:00,14.73,14.77,14.64,14.64,4888986.784140969,5.0815,5.0953,5.0505,5.0505,4888986.7841
2014-10-15 09:30:00,14.8,15.04,14.36,14.77,5775991.189427312,5.1057,5.1885,4.9539,5.0953,5775991.1894
2014-10-15 10:00:00,14.76,14.98,14.76,14.83,4481718.061674008,5.0919,5.1678,5.0919,5.116,4481718.0617
2014-10-15 10:30:00,14.83,14.92,14.74,14.86,2760132.158590308,5.116,5.1471,5.085,5.1264,2760132.1586
2014-10-15 11:00:00,14.86,14.91,14.7,14.73,1516299.5594713653,5.1264,5.1436,5.0712,5.0815,1516299.5595
2014-10-15 11:30:00,14.73,14.77,14.63,14.69,1733259.9118942728,5.0815,5.0953,5.047,5.0677,1733259.9119
2014-10-15 12:00:00,14.69,14.69,14.55,14.59,2264537.44493392,5.0677,5.0677,5.0194,5.0332,2264537.4449
2014-10-15 12:30:00,14.59,14.61,14.5,14.53,1256167.4008810571,5.0332,5.0401,5.0022,5.0125,1256167.4009
2014-10-15 13:00:00,14.53,14.6,14.42,14.45,1206828.1938325989,5.0125,5.0367,4.9746,4.9849,1206828.1938
2014-10-15 13:30:00,14.46,14.56,14.42,14.47,1428414.0969162993,4.9884,5.0229,4.9746,4.9918,1428414.0969
2014-10-15 14:00:00,14.47,14.62,14.42,14.58,2431718.061674008,4.9918,5.0436,4.9746,5.0298,2431718.0617
2014-10-15 14:30:00,14.58,14.74,14.58,14.72,2524669.603524229,5.0298,5.085,5.0298,5.0781,2524669.6035
2014-10-15 15:00:00,14.72,14.9,14.69,14.9,3401982.378854625,5.0781,5.1402,5.0677,5.1402,3401982.3789
2014-10-15 15:30:00,14.9,14.94,14.85,14.9,6748017.621145373,5.1402,5.154,5.1229,5.1402,6748017.6211
2014-10-16 09:30:00,14.41,15.07,14.4,15.0,5446696.035242289,4.9711,5.1988,4.9677,5.1747,5446696.0352
2014-10-16 10:00:00,15.0,15.15,14.85,15.04,4622687.224669603,5.1747,5.2264,5.1229,5.1885,4622687.2247
2014-10-16 10:30:00,15.05,15.27,15.0,15.21,3908370.044052863,5.1919,5.2678,5.1747,5.2471,3908370.0441
2014-10-16 11:00:00,15.21,15.29,15.14,15.25,4217400.881057268,5.2471,5.2747,5.2229,5.2609,4217400.8811
2014-10-16 11:30:00,15.24,15.31,15.2,15.29,4337224.669603524,5.2574,5.2816,5.2436,5.2747,4337224.6696
2014-10-16 12:00:00,15.29,15.35,15.23,15.26,2061233.480176211,5.2747,5.2954,5.254,5.2643,2061233.4802
2014-10-16 12:30:00,15.26,15.34,15.22,15.33,1547136.5638766517,5.2643,5.2919,5.2505,5.2885,1547136.5639
2014-10-16 13:00:00,15.33,15.37,15.29,15.3,1601762.114537445,5.2885,5.3023,5.2747,5.2781,1601762.1145
2014-10-16 13:30:00,15.3,15.37,15.27,15.3,2097136.563876652,5.2781,5.3023,5.2678,5.2781,2097136.5639
2014-10-16 14:00:00,15.3,15.39,15.3,15.32,2266740.0881057265,5.2781,5.3092,5.2781,5.285,2266740.0881
2014-10-16 14:30:00,15.32,15.36,15.3,15.31,2406167.4008810567,5.285,5.2988,5.2781,5.2816,2406167.4009
2014-10-16 15:00:00,15.31,15.44,15.28,15.43,3713215.859030836,5.2816,5.3264,5.2712,5.323,3713215.859
2014-10-16 15:30:00,15.43,15.51,15.39,15.43,7650220.264317179,5.323,5.3506,5.3092,5.323,7650220.2643
2014-10-17 09:30:00,15.55,15.65,15.5,15.51,5265638.766519823,5.3644,5.3989,5.3471,5.3506,5265638.7665
2014-10-17 10:00:00,15.5,15.54,15.46,15.54,2714757.7092511007,5.3471,5.3609,5.3333,5.3609,2714757.7093
2014-10-17 10:30:00,15.54,15.55,15.48,15.54,1809911.894273128,5.3609,5.3644,5.3402,5.3609,1809911.8943
2014-10-17 11:00:00,15.54,15.56,15.48,15.49,1775991.1894273125,5.3609,5.3678,5.3402,5.3437,1775991.1894
2014-10-17 11:30:00,15.49,15.5,15.4,15.4,1722466.960352423,5.3437,5.3471,5.3126,5.3126,1722466.9604
2014-10-17 12:00:00,15.4,15.43,15.34,15.42,1406167.400881057,5.3126,5.323,5.2919,5.3195,1406167.4009
2014-10-17 12:30:00,15.42,15.5,15.42,15.48,1712114.5374449336,5.3195,5.3471,5.3195,5.3402,1712114.5374
2014-10-17 13:00:00,15.48,15.5,15.38,15.41,1091189.427312775,5.3402,5.3471,5.3057,5.3161,1091189.4273
2014-10-17 13:30:00,15.41,15.45,15.38,15.4,1065418.502202643,5.3161,5.3299,5.3057,5.3126,1065418.5022
2014-10-17 14:00:00,15.4,15.4,15.35,15.39,1630396.4757709247,5.3126,5.3126,5.2954,5.3092,1630396.4758
2014-10-17 14:30:00,15.39,15.49,15.39,15.48,1494052.8634361231,5.3092,5.3437,5.3092,5.3402,1494052.8634
2014-10-17 15:00:00,15.48,15.52,15.4,15.49,2212555.066079295,5.3402,5.354,5.3126,5.3437,2212555.0661
2014-10-17 15:30:00,15.49,15.6,15.48,15.51,5684581.497797356,5.3437,5.3816,5.3402,5.3506,5684581.4978
2014-10-20 09:30:00,14.99,15.4,14.97,15.3,3494273.1277533034,5.1712,5.3126,5.1643,5.2781,3494273.1278
2014-10-20 10:00:00,15.3,15.34,15.17,15.21,2191189.427312775,5.2781,5.2919,5.2333,5.2471,2191189.4273
2014-10-20 10:30:00,15.2,15.23,15.16,15.21,1925110.13215859,5.2436,5.254,5.2298,5.2471,1925110.1322
2014-10-20 11:00:00,15.21,15.27,15.2,15.26,1505286.3436123345,5.2471,5.2678,5.2436,5.2643,1505286.3436
2014-10-20 11:30:00,15.26,15.35,15.25,15.35,1435462.5550660791,5.2643,5.2954,5.2609,5.2954,1435462.5551
2014-10-20 12:00:00,15.34,15.37,15.3,15.3,1399999.9999999998,5.2919,5.3023,5.2781,5.2781,1400000.0
2014-10-20 12:30:00,15.3,15.3,15.28,15.28,1062555.066079295,5.2781,5.2781,5.2712,5.2712,1062555.0661
2014-10-20 13:00:00,15.28,15.31,15.25,15.3,1499779.735682819,5.2712,5.2816,5.2609,5.2781,1499779.7357
2014-10-20 13:30:00,15.3,15.31,15.24,15.24,784581.4977973567,5.2781,5.2816,5.2574,5.2574,784581.4978
2014-10-20 14:00:00,15.24,15.27,15.21,15.24,2134361.233480176,5.2574,5.2678,5.2471,5.2574,2134361.2335
2014-10-20 14:30:00,15.24,15.26,15.23,15.25,1633039.6475770923,5.2574,5.2643,5.254,5.2609,1633039.6476
2014-10-20 15:00:00,15.25,15.35,15.25,15.31,2141189.427312775,5.2609,5.2954,5.2609,5.2816,2141189.4273
2014-10-20 15:30:00,15.31,15.42,15.31,15.36,5676651.9823788535,5.2816,5.3195,5.2816,5.2988,5676651.9824
2014-10-21 09:30:00,15.56,15.66,15.52,15.62,2961894.273127753,5.3678,5.4023,5.354,5.3885,2961894.2731
2014-10-21 10:00:00,15.62,15.67,15.57,15.62,1991189.427312775,5.3885,5.4058,5.3713,5.3885,1991189.4273
2014-10-21 10:30:00,15.62,15.63,15.58,15.61,1299999.9999999998,5.3885,5.392,5.3747,5.3851,1300000.0
2014-10-21 11:00:00,15.61,15.62,15.58,15.6,1044713.656387665,5.3851,5.3885,5.3747,5.3816,1044713.6564
2014-10-21 11:30:00,15.6,15.64,15.59,15.62,1451762.114537445,5.3816,5.3954,5.3782,5.3885,1451762.1145
2014-10-21 12:00:00,15.61,15.65,15.61,15.63,638325.9911894272,5.3851,5.3989,5.3851,5.392,638325.9912
2014-10-21 12:30:00,15.62,15.65,15.61,15.62,749339.207048458,5.3885,5.3989,5.3851,5.3885,749339.207
2014-10-21 13:00:00,15.62,15.64,15.6,15.61,979295.154185022,5.3885,5.3954,5.3816,5.3851,979295.1542
2014-10-21 13:30:00,15.61,15.66,15.61,15.63,1186123.3480176209,5.3851,5.4023,5.3851,5.392,1186123.348
2014-10-21 14:00:00,15.63,15.65,15.61,15.65,924229.0748898676,5.392,5.3989,5.3851,5.3989,924229.0749
2014-10-21 14:30:00,15.65,15.71,15.64,15.7,1408370.0440528633,5.3989,5.4196,5.3954,5.4161,1408370.0441
2014-10-21 15:00:00,15.7,15.81,15.69,15.78,3037665.198237885,5.4161,5.4541,5.4127,5.4437,3037665.1982
2014-10-21 15:30:00,15.78,15.8,15.74,15.77,4160352.422907488,5.4437,5.4506,5.4299,5.4403,4160352.4229
2014-10-22 09:30:00,15.77,15.84,15.67,15.83,2272026.431718061,5.4403,5.4644,5.4058,5.461,2272026.4317
2014-10-22 10:00:00,15.84,15.84,15.75,15.78,1428193.8325991186,5.4644,5.4644,5.4334,5.4437,1428193.8326
2014-10-22 10:30:00,15.78,15.78,15.7,15.73,2173788.546255506,5.4437,5.4437,5.4161,5.4265,2173788.5463
2014-10-22 11:00:00,15.73,15.8,15.73,15.75,1063436.1233480177,5.4265,5.4506,5.4265,5.4334,1063436.1233
2014-10-22 11:30:00,15.75,15.79,15.73,15.77,767621.1453744492,5.4334,5.4472,5.4265,5.4403,767621.1454
2014-10-22 12:00:00,15.77,15.79,15.75,15.78,1079735.682819383,5.4403,5.4472,5.4334,5.4437,1079735.6828
2014-10-22 12:30:00,15.78,15.78,15.69,15.76,1684581.4977973565,5.4437,5.4437,5.4127,5.4368,1684581.4978
2014-10-22 13:00:00,15.76,15.78,15.74,15.75,1953303.9647577088,5.4368,5.4437,5.4299,5.4334,1953303.9648
2014-10-22 13:30:00,15.74,15.79,15.73,15.75,1435682.8193832596,5.4299,5.4472,5.4265,5.4334,1435682.8194
2014-10-22 14:00:00,15.74,15.79,15.74,15.76,1301321.5859030834,5.4299,5.4472,5.4299,5.4368,1301321.5859
2014-10-22 14:30:00,15.77,15.84,15.73,15.84,1251762.114537445,5.4403,5.4644,5.4265,5.4644,1251762.1145
2014-10-22 15:00:00,15.84,15.84,15.76,15.76,1658370.044052863,5.4644,5.4644,5.4368,5.4368,1658370.0441
2014-10-22 15:30:00,15.76,15.78,15.64,15.65,6111013.215859029,5.4368,5.4437,5.3954,5.3989,6111013.2159
2014-10-23 09:30:00,15.77,15.88,15.76,15.82,1509911.8942731274,5.4403,5.4782,5.4368,5.4575,1509911.8943
2014-10-23 10:00:00,15.83,15.99,15.82,15.94,2470044.052863436,5.461,5.5162,5.4575,5.4989,2470044.0529
2014-10-23 10:30:00,15.94,15.94,15.86,15.87,1296035.2422907487,5.4989,5.4989,5.4713,5.4748,1296035.2423
2014-10-23 11:00:00,15.86,15.89,15.86,15.89,1544713.6563876648,5.4713,5.4817,5.4713,5.4817,1544713.6564
2014-10-23 11:30:00,15.89,15.89,15.86,15.87,799339.207048458,5.4817,5.4817,5.4713,5.4748,799339.207
2014-10-23 12:00:00,15.87,15.9,15.87,15.89,752643.1718061672,5.4748,5.4851,5.4748,5.4817,752643.1718
2014-10-23 12:30:00,15.89,15.9,15.86,15.86,987665.1982378853,5.4817,5.4851,5.4713,5.4713,987665.1982
2014-10-23 13:00:00,15.86,15.89,15.86,15.89,745154.1850220263,5.4713,5.4817,5.4713,5.4817,745154.185
2014-10-23 13:30:00,15.89,15.91,15.87,15.88,714317.1806167399,5.4817,5.4886,5.4748,5.4782,714317.1806
2014-10-23 14:00:00,15.88,15.97,15.88,15.95,1227533.0396475769,5.4782,5.5093,5.4782,5.5024,1227533.0396
2014-10-23 14:30:00,15.94,15.95,15.79,15.88,1620704.8458149778,5.4989,5.5024,5.4472,5.4782,1620704.8458
2014-10-23 15:00:00,15.88,15.9,15.84,15.86,2335903.08370044,5.4782,5.4851,5.4644,5.4713,2335903.0837
2014-10-23 15:30:00,15.86,15.94,15.83,15.85,3814096.916299559,5.4713,5.4989,5.461,5.4679,3814096.9163
2014-10-24 09:30:00,15.89,16.08,15.84,15.84,4127533.039647576,5.4817,5.5472,5.4644,5.4644,4127533.0396
2014-10-24 10:00:00,15.85,15.91,15.77,15.81,1502202.643171806,5.4679,5.4886,5.4403,5.4541,1502202.6432
2014-10-24 10:30:00,15.81,15.84,15.79,15.81,1341629.9559471365,5.4541,5.4644,5.4472,5.4541,1341629.9559
2014-10-24 11:00:00,15.81,15.82,15.79,15.79,1490528.634361233,5.4541,5.4575,5.4472,5.4472,1490528.6344
2014-10-24 11:30:00,15.8,15.83,15.79,15.81,1433700.440528634,5.4506,5.461,5.4472,5.4541,1433700.4405
2014-10-24 12:00:00,15.82,15.85,15.8,15.81,1401101.321585903,5.4575,5.4679,5.4506,5.4541,1401101.3216
2014-10-24 12:30:00,15.81,15.84,15.79,15.82,575991.1894273127,5.4541,5.4644,5.4472,5.4575,575991.1894
2014-10-24 13:00:00,15.82,15.83,15.77,15.78,1370264.3171806163,5.4575,5.461,5.4403,5.4437,1370264.3172
2014-10-24 13:30:00,15.78,15.83,15.78,15.81,1127092.5110132156,5.4437,5.461,5.4437,5.4541,1127092.511
2014-10-24 14:00:00,15.81,15.89,15.81,15.89,1012334.8017621144,5.4541,5.4817,5.4541,5.4817,1012334.8018
2014-10-24 14:30:00,15.89,15.89,15.82,15.85,1739427.3127753302,5.4817,5.4817,5.4575,5.4679,1739427.3128
2014-10-24 15:00:00,15.85,15.9,15.85,15.88,1891629.9559471365,5.4679,5.4851,5.4679,5.4782,1891629.9559
2014-10-24 15:30:00,15.88,15.92,15.85,15.85,6505286.343612334,5.4782,5.492,5.4679,5.4679,6505286.3436
2014-10-27 09:30:00,15.87,15.92,15.8,15.88,1368502.2026431717,5.4748,5.492,5.4506,5.4782,1368502.2026
2014-10-27 10:00:00,15.88,15.89,15.85,15.88,1679955.9471365637,5.4782,5.4817,5.4679,5.4782,1679955.9471
2014-10-27 10:30:00,15.88,15.95,15.88,15.94,1539647.5770925106,5.4782,5.5024,5.4782,5.4989,1539647.5771
2014-10-27 11:00:00,15.94,16.02,15.94,15.98,869383.2599118941,5.4989,5.5265,5.4989,5.5127,869383.2599
2014-10-27 11:30:00,15.98,15.98,15.9,15.9,783259.911894273,5.5127,5.5127,5.4851,5.4851,783259.9119
2014-10-27 12:00:00,15.9,15.92,15.9,15.91,1288546.2555066077,5.4851,5.492,5.4851,5.4886,1288546.2555
2014-10-27 12:30:00,15.91,15.96,15.9,15.96,679074.8898678413,5.4886,5.5058,5.4851,5.5058,679074.8899
2014-10-27 13:00:00,15.96,16.01,15.96,16.0,936343.6123348016,5.5058,5.5231,5.5058,5.5196,936343.6123
2014-10-27 13:30:00,16.0,16.01,15.95,15.96,938546.2555066076,5.5196,5.5231,5.5024,5.5058,938546.2555
2014-10-27 14:00:00,15.95,15.99,15.94,15.96,1131938.325991189,5.5024,5.5162,5.4989,5.5058,1131938.326
2014-10-27 14:30:00,15.96,15.99,15.94,15.95,1207709.2511013213,5.5058,5.5162,5.4989,5.5024,1207709.2511
2014-10-27 15:00:00,15.95,16.02,15.95,16.01,2066079.2951541848,5.5024,5.5265,5.5024,5.5231,2066079.2952
2014-10-27 15:30:00,16.01,16.08,15.99,16.02,4727092.511013215,5.5231,5.5472,5.5162,5.5265,4727092.511
2014-10-28 09:30:00,16.08,16.24,16.07,16.16,1574889.8678414095,5.5472,5.6024,5.5438,5.5748,1574889.8678
2014-10-28 10:00:00,16.16,16.2,16.14,16.14,1209911.8942731274,5.5748,5.5886,5.5679,5.5679,1209911.8943
2014-10-28 10:30:00,16.14,16.14,16.09,16.12,1805286.3436123345,5.5679,5.5679,5.5507,5.561,1805286.3436
2014-10-28 11:00:00,16.12,16.13,16.1,16.11,960572.6872246694,5.561,5.5645,5.5541,5.5576,960572.6872
2014-10-28 11:30:00,16.11,16.11,16.08,16.1,614977.9735682819,5.5576,5.5576,5.5472,5.5541,614977.9736
2014-10-28 12:00:00,16.1,16.11,16.09,16.1,1137885.462555066,5.5541,5.5576,5.5507,5.5541,1137885.4626
2014-10-28 12:30:00,16.1,16.1,16.06,16.08,1057709.2511013213,5.5541,5.5541,5.5403,5.5472,1057709.2511
2014-10-28 13:00:00,16.08,16.12,16.06,16.12,973568.2819383258,5.5472,5.561,5.5403,5.561,973568.2819
2014-10-28 13:30:00,16.12,16.13,16.1,16.11,1363215.8590308367,5.561,5.5645,5.5541,5.5576,1363215.859
2014-10-28 14:00:00,16.11,16.14,16.1,16.14,2683259.9118942725,5.5576,5.5679,5.5541,5.5679,2683259.9119
2014-10-28 14:30:00,16.14,16.14,16.1,16.11,2479735.6828193828,5.5679,5.5679,5.5541,5.5576,2479735.6828
2014-10-28 15:00:00,16.11,16.14,16.1,16.12,3496255.506607929,5.5576,5.5679,5.5541,5.561,3496255.5066
2014-10-28 15:30:00,16.12,16.15,16.12,16.12,5754405.286343611,5.561,5.5714,5.561,5.561,5754405.2863
2014-10-29 09:30:00,16.13,16.34,16.11,16.2,6631718.061674007,5.5645,5.6369,5.5576,5.5886,6631718.0617
2014-10-29 10:00:00,16.2,16.24,16.14,16.15,3420264.3171806163,5.5886,5.6024,5.5679,5.5714,3420264.3172
2014-10-29 10:30:00,16.15,16.16,16.06,16.14,2051762.114537445,5.5714,5.5748,5.5403,5.5679,2051762.1145
2014-10-29 11:00:00,16.14,16.17,16.14,16.17,909471.3656387664,5.5679,5.5783,5.5679,5.5783,909471.3656
2014-10-29 11:30:00,16.17,16.18,16.15,16.16,804185.0220264315,5.5783,5.5817,5.5714,5.5748,804185.022
2014-10-29 12:00:00,16.16,16.16,16.1,16.11,810572.6872246695,5.5748,5.5748,5.5541,5.5576,810572.6872
2014-10-29 12:30:00,16.11,16.14,16.11,16.12,1014096.9162995592,5.5576,5.5679,5.5576,5.561,1014096.9163
2014-10-29 13:00:00,16.12,16.12,16.06,16.07,776431.7180616739,5.561,5.561,5.5403,5.5438,776431.7181
2014-10-29 13:30:00,16.07,16.07,16.02,16.06,893612.3348017619,5.5438,5.5438,5.5265,5.5403,893612.3348
2014-10-29 14:00:00,16.06,16.06,15.91,15.99,3088325.9911894267,5.5403,5.5403,5.4886,5.5162,3088325.9912
2014-10-29 14:30:00,15.99,16.06,15.96,16.05,1603964.7577092508,5.5162,5.5403,5.5058,5.5369,1603964.7577
2014-10-29 15:00:00,16.05,16.08,15.99,16.07,1746916.299559471,5.5369,5.5472,5.5162,5.5438,1746916.2996
2014-10-29 15:30:00,16.07,16.12,16.06,16.07,4350440.52863436,5.5438,5.561,5.5403,5.5438,4350440.5286
2014-10-30 09:30:00,16.14,16.24,16.1,16.1,3549118.942731277,5.5679,5.6024,5.5541,5.5541,3549118.9427
2014-10-30 10:00:00,16.1,16.1,15.99,16.04,2883700.440528634,5.5541,5.5541,5.5162,5.5334,2883700.4405
2014-10-30 10:30:00,16.05,16.06,16.01,16.05,1746696.0352422905,5.5369,5.5403,5.5231,5.5369,1746696.0352
2014-10-30 11:00:00,16.05,16.08,15.99,16.0,1152643.171806167,5.5369,5.5472,5.5162,5.5196,1152643.1718
2014-10-30 11:30:00,16.01,16.06,15.99,16.05,1147136.5638766517,5.5231,5.5403,5.5162,5.5369,1147136.5639
2014-10-30 12:00:00,16.05,16.06,16.03,16.05,1044933.9207048456,5.5369,5.5403,5.53,5.5369,1044933.9207
2014-10-30 12:30:00,16.05,16.05,16.04,16.05,1535903.0837004404,5.5369,5.5369,5.5334,5.5369,1535903.0837
2014-10-30 13:00:00,16.05,16.09,16.04,16.05,1579735.682819383,5.5369,5.5507,5.5334,5.5369,1579735.6828
2014-10-30 13:30:00,16.06,16.09,16.05,16.08,1425991.1894273125,5.5403,5.5507,5.5369,5.5472,1425991.1894
2014-10-30 14:00:00,16.08,16.1,16.04,16.04,1727533.0396475769,5.5472,5.5541,5.5334,5.5334,1727533.0396
2014-10-30 14:30:00,16.04,16.09,15.99,16.03,1978193.8325991184,5.5334,5.5507,5.5162,5.53,1978193.8326
2014-10-30 15:00:00,16.03,16.09,16.03,16.06,1861453.744493392,5.53,5.5507,5.53,5.5403,1861453.7445
2014-10-30 15:30:00,16.06,16.08,16.03,16.04,5412995.594713655,5.5403,5.5472,5.53,5.5334,5412995.5947
2014-10-31 09:30:00,16.23,16.32,16.16,16.16,3583480.176211453,5.599,5.63,5.5748,5.5748,3583480.1762
2014-10-31 10:00:00,16.16,16.21,16.11,16.19,2429735.6828193828,5.5748,5.5921,5.5576,5.5852,2429735.6828
2014-10-31 10:30:00,16.2,16.22,16.17,16.21,2348017.621145374,5.5886,5.5955,5.5783,5.5921,2348017.6211
2014-10-31 11:00:00,16.21,16.24,16.2,16.23,2093171.8061674004,5.5921,5.6024,5.5886,5.599,2093171.8062
2014-10-31 11:30:00,16.23,16.23,16.19,16.2,2460132.158590308,5.599,5.599,5.5852,5.5886,2460132.1586
2014-10-31 12:00:00,16.2,16.22,16.17,16.2,2279515.4185022023,5.5886,5.5955,5.5783,5.5886,2279515.4185
2014-10-31 12:30:00,16.2,16.25,16.19,16.24,2122246.6960352417,5.5886,5.6059,5.5852,5.6024,2122246.696
2014-10-31 13:00:00,16.24,16.24,16.22,16.22,1673788.5462555063,5.6024,5.6024,5.5955,5.5955,1673788.5463
2014-10-31 13:30:00,16.22,16.26,16.21,16.24,956828.193832599,5.5955,5.6093,5.5921,5.6024,956828.1938
2014-10-31 14:00:00,16.24,16.26,16.23,16.23,2181277.533039647,5.6024,5.6093,5.599,5.599,2181277.533
2014-10-31 14:30:00,16.23,16.26,16.22,16.26,1365859.030837004,5.599,5.6093,5.5955,5.6093,1365859.0308
2014-10-31 15:00:00,16.25,16.25,16.21,16.24,3150881.057268722,5.6059,5.6059,5.5921,5.6024,3150881.0573
2014-10-31 15:30:00,16.24,16.3,16.23,16.28,11788105.726872245,5.6024,5.6231,5.599,5.6162,11788105.7269
2014-11-03 09:30:00,16.36,16.41,16.32,16.33,3414537.44493392,5.6438,5.6611,5.63,5.6335,3414537.4449
2014-11-03 10:00:00,16.33,16.35,16.24,16.34,1921806.1674008807,5.6335,5.6404,5.6024,5.6369,1921806.1674
2014-11-03 10:30:00,16.34,16.38,16.32,16.38,2473788.546255506,5.6369,5.6507,5.63,5.6507,2473788.5463
2014-11-03 11:00:00,16.38,16.39,16.36,16.37,1708370.044052863,5.6507,5.6542,5.6438,5.6473,1708370.0441
2014-11-03 11:30:00,16.37,16.37,16.33,16.33,1203964.7577092508,5.6473,5.6473,5.6335,5.6335,1203964.7577
2014-11-03 12:00:00,16.33,16.34,16.32,16.33,828414.0969162994,5.6335,5.6369,5.63,5.6335,828414.0969
2014-11-03 12:30:00,16.33,16.35,16.33,16.33,1357048.4581497796,5.6335,5.6404,5.6335,5.6335,1357048.4581
2014-11-03 13:00:00,16.33,16.34,16.32,16.33,935242.2907488984,5.6335,5.6369,5.63,5.6335,935242.2907
2014-11-03 13:30:00,16.33,16.34,16.33,16.33,1024008.8105726872,5.6335,5.6369,5.6335,5.6335,1024008.8106
2014-11-03 14:00:00,16.33,16.34,16.31,16.32,1492290.7488986782,5.6335,5.6369,5.6266,5.63,1492290.7489
2014-11-03 14:30:00,16.32,16.33,16.29,16.3,1321585.9030837002,5.63,5.6335,5.6197,5.6231,1321585.9031
2014-11-03 15:00:00,16.3,16.32,16.26,16.27,1428854.6255506603,5.6231,5.63,5.6093,5.6128,1428854.6256
2014-11-03 15:30:00,16.27,16.3,16.24,16.27,3936784.1409691614,5.6128,5.6231,5.6024,5.6128,3936784.141
2014-11-04 09:30:00,16.34,16.53,16.33,16.47,3532158.5903083696,5.6369,5.7025,5.6335,5.6818,3532158.5903
2014-11-04 10:00:00,16.48,16.51,16.33,16.34,2553524.2290748893,5.6852,5.6956,5.6335,5.6369,2553524.2291
2014-11-04 10:30:00,16.33,16.35,16.32,16.33,1161894.273127753,5.6335,5.6404,5.63,5.6335,1161894.2731
2014-11-04 11:00:00,16.33,16.35,16.33,16.33,1712555.0660792948,5.6335,5.6404,5.6335,5.6335,1712555.0661
2014-11-04 11:30:00,16.33,16.34,16.25,16.26,969162.9955947136,5.6335,5.6369,5.6059,5.6093,969162.9956
2014-11-04 12:00:00,16.26,16.32,16.26,16.28,995374.4493392068,5.6093,5.63,5.6093,5.6162,995374.4493
2014-11-04 12:30:00,16.28,16.34,16.28,16.29,976211.4537444932,5.6162,5.6369,5.6162,5.6197,976211.4537
2014-11-04 13:00:00,16.29,16.33,16.27,16.31,766960.3524229074,5.6197,5.6335,5.6128,5.6266,766960.3524
2014-11-04 13:30:00,16.31,16.33,16.29,16.32,1190528.634361233,5.6266,5.6335,5.6197,5.63,1190528.6344
2014-11-04 14:00:00,16.32,16.32,16.28,16.3,1096916.2995594712,5.63,5.63,5.6162,5.6231,1096916.2996
2014-11-04 14:30:00,16.3,16.33,16.28,16.31,801762.1145374448,5.6231,5.6335,5.6162,5.6266,801762.1145
2014-11-04 15:00:00,16.31,16.31,16.25,16.28,1817180.616740088,5.6266,5.6266,5.6059,5.6162,1817180.6167
2014-11-04 15:30:00,16.28,16.31,16.26,16.29,2879515.4185022023,5.6162,5.6266,5.6093,5.6197,2879515.4185
2014-11-05 09:30:00,16.42,16.49,16.31,16.37,2492070.484581497,5.6645,5.6887,5.6266,5.6473,2492070.4846
2014-11-05 10:00:00,16.37,16.38,16.28,16.3,1418942.7312775329,5.6473,5.6507,5.6162,5.6231,1418942.7313
2014-11-05 10:30:00,16.3,16.36,16.28,16.34,1362114.5374449338,5.6231,5.6438,5.6162,5.6369,1362114.5374
2014-11-05 11:00:00,16.34,16.38,16.33,16.36,1229295.1541850218,5.6369,5.6507,5.6335,5.6438,1229295.1542
2014-11-05 11:30:00,16.36,16.37,16.33,16.37,893392.0704845813,5.6438,5.6473,5.6335,5.6473,893392.0705
2014-11-05 12:00:00,16.37,16.39,16.34,16.34,1041629.9559471364,5.6473,5.6542,5.6369,5.6369,1041629.9559
2014-11-05 12:30:00,16.34,16.37,16.33,16.35,433480.1762114537,5.6369,5.6473,5.6335,5.6404,433480.1762
2014-11-05 13:00:00,16.35,16.36,16.33,16.35,633039.6475770924,5.6404,5.6438,5.6335,5.6404,633039.6476
2014-11-05 13:30:00,16.35,16.38,16.33,16.36,496916.29955947126,5.6404,5.6507,5.6335,5.6438,496916.2996
2014-11-05 14:00:00,16.36,16.39,16.35,16.38,788766.5198237884,5.6438,5.6542,5.6404,5.6507,788766.5198
2014-11-05 14:30:00,16.38,16.43,16.38,16.42,739867.8414096915,5.6507,5.668,5.6507,5.6645,739867.8414
2014-11-05 15:00:00,16.42,16.43,16.4,16.41,977973.5682819382,5.6645,5.668,5.6576,5.6611,977973.5683
2014-11-05 15:30:00,16.41,16.44,16.4,16.41,2151762.1145374444,5.6611,5.6714,5.6576,5.6611,2151762.1145
2014-11-06 09:30:00,16.33,16.53,16.33,16.48,1231277.5330396474,5.6335,5.7025,5.6335,5.6852,1231277.533
2014-11-06 10:00:00,16.48,16.49,16.39,16.44,989427.3127753304,5.6852,5.6887,5.6542,5.6714,989427.3128
2014-11-06 10:30:00,16.44,16.46,16.41,16.42,833700.4405286342,5.6714,5.6783,5.6611,5.6645,833700.4405
2014-11-06 11:00:00,16.42,16.43,16.4,16.43,965859.0308370042,5.6645,5.668,5.6576,5.668,965859.0308
2014-11-06 11:30:00,16.43,16.44,16.4,16.41,735682.8193832597,5.668,5.6714,5.6576,5.6611,735682.8194
2014-11-06 12:00:00,16.41,16.45,16.4,16.45,470484.5814977973,5.6611,5.6749,5.6576,5.6749,470484.5815
2014-11-06 12:30:00,16.45,16.45,16.43,16.43,403524.2290748898,5.6749,5.6749,5.668,5.668,403524.2291
2014-11-06 13:00:00,16.43,16.43,16.41,16.43,702422.9074889866,5.668,5.668,5.6611,5.668,702422.9075
2014-11-06 13:30:00,16.43,16.43,16.41,16.42,703524.2290748898,5.668,5.668,5.6611,5.6645,703524.2291
2014-11-06 14:00:00,16.42,16.43,16.41,16.42,962555.066079295,5.6645,5.668,5.6611,5.6645,962555.0661
2014-11-06 14:30:00,16.42,16.43,16.4,16.43,634361.2334801761,5.6645,5.668,5.6576,5.668,634361.2335
2014-11-06 15:00:00,16.43,16.44,16.41,16.43,1264096.9162995592,5.668,5.6714,5.6611,5.668,1264096.9163
2014-11-06 15:30:00,16.43,16.43,16.4,16.42,3229515.4185022023,5.668,5.668,5.6576,5.6645,3229515.4185
2014-11-07 09:30:00,16.46,16.48,16.35,16.39,1489647.5770925106,5.6783,5.6852,5.6404,5.6542,1489647.5771
2014-11-07 10:00:00,16.39,16.45,16.38,16.43,936343.6123348016,5.6542,5.6749,5.6507,5.668,936343.6123
2014-11-07 10:30:00,16.42,16.46,16.39,16.44,907709.2511013214,5.6645,5.6783,5.6542,5.6714,907709.2511
2014-11-07 11:00:00,16.44,16.46,16.43,16.46,1100881.0572687222,5.6714,5.6783,5.668,5.6783,1100881.0573
2014-11-07 11:30:00,16.46,16.46,16.45,16.45,525770.9251101321,5.6783,5.6783,5.6749,5.6749,525770.9251
2014-11-07 12:00:00,16.46,16.48,16.45,16.47,357488.9867841409,5.6783,5.6852,5.6749,5.6818,357488.9868
2014-11-07 12:30:00,16.47,16.48,16.46,16.47,265198.2378854625,5.6818,5.6852,5.6783,5.6818,265198.2379
2014-11-07 13:00:00,16.47,16.48,16.47,16.48,505286.3436123347,5.6818,5.6852,5.6818,5.6852,505286.3436
2014-11-07 13:30:00,16.48,16.49,16.48,16.48,365638.7665198237,5.6852,5.6887,5.6852,5.6852,365638.7665
2014-11-07 14:00:00,16.48,16.48,16.47,16.48,1574449.339207048,5.6852,5.6852,5.6818,5.6852,1574449.3392
2014-11-07 14:30:00,16.48,16.51,16.48,16.5,903303.9647577092,5.6852,5.6956,5.6852,5.6921,903303.9648
2014-11-07 15:00:00,16.5,16.52,16.48,16.51,2252863.4361233474,5.6921,5.699,5.6852,5.6956,2252863.4361
2014-11-07 15:30:00,16.5,16.54,16.49,16.52,3425110.132158589,5.6921,5.7059,5.6887,5.699,3425110.1322
2014-11-10 09:30:00,16.6,16.73,16.57,16.64,1868722.466960352,5.7266,5.7715,5.7163,5.7404,1868722.467
2014-11-10 10:00:00,16.63,16.69,16.62,16.63,1222026.4317180614,5.737,5.7577,5.7335,5.737,1222026.4317
2014-11-10 10:30:00,16.64,16.7,16.64,16.69,1640748.8986784138,5.7404,5.7611,5.7404,5.7577,1640748.8987
2014-11-10 11:00:00,16.69,16.73,16.68,16.73,1371365.6387665195,5.7577,5.7715,5.7542,5.7715,1371365.6388
2014-11-10 11:30:00,16.73,16.74,16.69,16.73,1059911.8942731277,5.7715,5.7749,5.7577,5.7715,1059911.8943
2014-11-10 12:00:00,16.73,16.75,16.71,16.73,885242.2907488985,5.7715,5.7784,5.7646,5.7715,885242.2907
2014-11-10 12:30:00,16.73,16.75,16.72,16.75,751762.1145374448,5.7715,5.7784,5.768,5.7784,751762.1145
2014-11-10 13:00:00,16.75,16.81,16.74,16.8,1522026.4317180614,5.7784,5.7991,5.7749,5.7956,1522026.4317
2014-11-10 13:30:00,16.8,16.82,16.78,16.79,1082599.118942731,5.7956,5.8025,5.7887,5.7922,1082599.1189
2014-11-10 14:00:00,16.8,16.82,16.78,16.8,1038325.9911894272,5.7956,5.8025,5.7887,5.7956,1038325.9912
2014-11-10 14:30:00,16.8,16.8,16.77,16.79,720484.5814977973,5.7956,5.7956,5.7853,5.7922,720484.5815
2014-11-10 15:00:00,16.8,16.81,16.78,16.79,1227312.775330396,5.7956,5.7991,5.7887,5.7922,1227312.7753
2014-11-10 15:30:00,16.79,16.79,16.72,16.75,2850881.057268722,5.7922,5.7922,5.768,5.7784,2850881.0573
2014-11-11 09:30:00,16.75,16.82,16.59,16.65,3605286.343612334,5.7784,5.8025,5.7232,5.7439,3605286.3436
2014-11-11 10:00:00,16.65,16.76,16.65,16.71,1380616.7400881054,5.7439,5.7818,5.7439,5.7646,1380616.7401
2014-11-11 10:30:00,16.71,16.73,16.67,16.71,933480.1762114536,5.7646,5.7715,5.7508,5.7646,933480.1762
2014-11-11 11:00:00,16.71,16.73,16.68,16.72,688105.7268722466,5.7646,5.7715,5.7542,5.768,688105.7269
2014-11-11 11:30:00,16.72,16.72,16.7,16.71,617400.8810572686,5.768,5.768,5.7611,5.7646,617400.8811
2014-11-11 12:00:00,16.71,16.71,16.67,16.68,694713.6563876651,5.7646,5.7646,5.7508,5.7542,694713.6564
2014-11-11 12:30:00,16.68,16.7,16.68,16.68,453083.70044052857,5.7542,5.7611,5.7542,5.7542,453083.7004
2014-11-11 13:00:00,16.68,16.69,16.66,16.66,432158.59030837,5.7542,5.7577,5.7473,5.7473,432158.5903
2014-11-11 13:30:00,16.66,16.7,16.64,16.69,912334.8017621144,5.7473,5.7611,5.7404,5.7577,912334.8018
2014-11-11 14:00:00,16.69,16.7,16.67,16.68,564317.18061674,5.7577,5.7611,5.7508,5.7542,564317.1806
2014-11-11 14:30:00,16.68,16.69,16.67,16.68,636123.3480176211,5.7542,5.7577,5.7508,5.7542,636123.348
2014-11-11 15:00:00,16.68,16.69,16.66,16.67,807488.9867841408,5.7542,5.7577,5.7473,5.7508,807488.9868
2014-11-11 15:30:00,16.67,16.7,16.67,16.69,1662114.5374449336,5.7508,5.7611,5.7508,5.7577,1662114.5374
2014-11-12 09:30:00,16.63,16.74,16.61,16.7,1037665.1982378853,5.737,5.7749,5.7301,5.7611,1037665.1982
2014-11-12 10:00:00,16.69,16.71,16.65,16.65,690528.6343612333,5.7577,5.7646,5.7439,5.7439,690528.6344
2014-11-12 10:30:00,16.65,16.66,16.62,16.62,499339.2070484581,5.7439,5.7473,5.7335,5.7335,499339.207
2014-11-12 11:00:00,16.62,16.63,16.59,16.62,625330.3964757709,5.7335,5.737,5.7232,5.7335,625330.3965
2014-11-12 11:30:00,16.62,16.63,16.61,16.62,798237.8854625549,5.7335,5.737,5.7301,5.7335,798237.8855
2014-11-12 12:00:00,16.61,16.62,16.6,16.6,521145.3744493391,5.7301,5.7335,5.7266,5.7266,521145.3744
2014-11-12 12:30:00,16.6,16.63,16.6,16.63,401982.3788546255,5.7266,5.737,5.7266,5.737,401982.3789
2014-11-12 13:00:00,16.63,16.63,16.6,16.62,422466.9603524229,5.737,5.737,5.7266,5.7335,422466.9604
2014-11-12 13:30:00,16.62,16.63,16.6,16.61,550220.2643171805,5.7335,5.737,5.7266,5.7301,550220.2643
2014-11-12 14:00:00,16.61,16.63,16.61,16.62,546916.2995594713,5.7301,5.737,5.7301,5.7335,546916.2996
2014-11-12 14:30:00,16.62,16.63,16.57,16.58,550220.2643171805,5.7335,5.737,5.7163,5.7197,550220.2643
2014-11-12 15:00:00,16.58,16.58,16.56,16.57,790748.8986784139,5.7197,5.7197,5.7128,5.7163,790748.8987
2014-11-12 15:30:00,16.57,16.62,16.57,16.58,2436563.876651982,5.7163,5.7335,5.7163,5.7197,2436563.8767
2014-11-13 09:30:00,16.62,16.69,16.58,16.64,1347577.092511013,5.7335,5.7577,5.7197,5.7404,1347577.0925
2014-11-13 10:00:00,16.63,16.64,16.59,16.6,875110.1321585901,5.737,5.7404,5.7232,5.7266,875110.1322
2014-11-13 10:30:00,16.59,16.63,16.59,16.59,961453.744493392,5.7232,5.737,5.7232,5.7232,961453.7445
2014-11-13 11:00:00,16.59,16.6,16.53,16.53,797577.092511013,5.7232,5.7266,5.7025,5.7025,797577.0925
2014-11-13 11:30:00,16.53,16.54,16.49,16.53,666519.8237885461,5.7025,5.7059,5.6887,5.7025,666519.8238
2014-11-13 12:00:00,16.52,16.54,16.51,16.53,525110.1321585902,5.699,5.7059,5.6956,5.7025,525110.1322
2014-11-13 12:30:00,16.52,16.55,16.52,16.53,426651.9823788545,5.699,5.7094,5.699,5.7025,426651.9824
2014-11-13 13:00:00,16.53,16.54,16.47,16.48,812775.3303964756,5.7025,5.7059,5.6818,5.6852,812775.3304
2014-11-13 13:30:00,16.48,16.49,16.44,16.48,799339.207048458,5.6852,5.6887,5.6714,5.6852,799339.207
2014-11-13 14:00:00,16.47,16.49,16.45,16.48,818722.4669603523,5.6818,5.6887,5.6749,5.6852,818722.467
2014-11-13 14:30:00,16.48,16.49,16.47,16.48,890528.6343612333,5.6852,5.6887,5.6818,5.6852,890528.6344
2014-11-13 15:00:00,16.48,16.53,16.47,16.52,1308810.5726872245,5.6852,5.7025,5.6818,5.699,1308810.5727
2014-11-13 15:30:00,16.52,16.58,16.49,16.51,3518061.67400881,5.699,5.7197,5.6887,5.6956,3518061.674
2014-11-14 09:30:00,16.54,16.66,16.54,16.65,1188986.784140969,5.7059,5.7473,5.7059,5.7439,1188986.7841
2014-11-14 10:00:00,16.65,16.74,16.65,16.71,911233.4801762112,5.7439,5.7749,5.7439,5.7646,911233.4802
2014-11-14 10:30:00,16.71,16.72,16.67,16.71,935242.2907488984,5.7646,5.768,5.7508,5.7646,935242.2907
2014-11-14 11:00:00,16.71,16.74,16.69,16.7,659911.8942731277,5.7646,5.7749,5.7577,5.7611,659911.8943
2014-11-14 11:30:00,16.7,16.77,16.68,16.76,710792.9515418501,5.7611,5.7853,5.7542,5.7818,710792.9515
2014-11-14 12:00:00,16.76,16.78,16.76,16.77,373348.0176211453,5.7818,5.7887,5.7818,5.7853,373348.0176
2014-11-14 12:30:00,16.77,16.79,16.76,16.79,377533.039647577,5.7853,5.7922,5.7818,5.7922,377533.0396
2014-11-14 13:00:00,16.79,16.8,16.77,16.79,551982.3788546254,5.7922,5.7956,5.7853,5.7922,551982.3789
2014-11-14 13:30:00,16.79,16.8,16.76,16.76,500220.26431718055,5.7922,5.7956,5.7818,5.7818,500220.2643
2014-11-14 14:00:00,16.76,16.81,16.75,16.81,932819.3832599116,5.7818,5.7991,5.7784,5.7991,932819.3833
2014-11-14 14:30:00,16.81,16.82,16.79,16.82,708810.5726872245,5.7991,5.8025,5.7922,5.8025,708810.5727
2014-11-14 15:00:00,16.82,16.83,16.8,16.81,866960.3524229074,5.8025,5.806,5.7956,5.7991,866960.3524
2014-11-14 15:30:00,16.81,16.82,16.75,16.77,2471806.1674008807,5.7991,5.8025,5.7784,5.7853,2471806.1674
2014-11-17 09:30:00,16.67,16.83,16.67,16.83,2172026.431718061,5.7508,5.806,5.7508,5.806,2172026.4317
2014-11-17 10:00:00,16.82,16.84,16.73,16.8,1168281.938325991,5.8025,5.8094,5.7715,5.7956,1168281.9383
2014-11-17 10:30:00,16.79,16.81,16.77,16.79,1109251.1013215857,5.7922,5.7991,5.7853,5.7922,1109251.1013
2014-11-17 11:00:00,16.79,16.82,16.77,16.79,1014537.4449339204,5.7922,5.8025,5.7853,5.7922,1014537.4449
2014-11-17 11:30:00,16.78,16.85,16.77,16.85,746475.77092511,5.7887,5.8129,5.7853,5.8129,746475.7709
2014-11-17 12:00:00,16.85,16.92,16.84,16.9,622907.488986784,5.8129,5.837,5.8094,5.8301,622907.489
2014-11-17 12:30:00,16.9,16.93,16.88,16.89,598017.6211453744,5.8301,5.8405,5.8232,5.8267,598017.6211
2014-11-17 13:00:00,16.89,16.94,16.88,16.93,464537.44493392063,5.8267,5.8439,5.8232,5.8405,464537.4449
2014-11-17 13:30:00,16.93,16.95,16.9,16.93,440748.898678414,5.8405,5.8474,5.8301,5.8405,440748.8987
2014-11-17 14:00:00,16.93,16.98,16.93,16.98,716299.5594713655,5.8405,5.8577,5.8405,5.8577,716299.5595
2014-11-17 14:30:00,16.98,17.02,16.97,17.0,1150881.0572687222,5.8577,5.8715,5.8543,5.8646,1150881.0573
2014-11-17 15:00:00,17.0,17.03,16.99,17.02,1696035.2422907485,5.8646,5.875,5.8612,5.8715,1696035.2423
2014-11-17 15:30:00,17.02,17.03,16.98,16.98,2733259.9118942725,5.8715,5.875,5.8577,5.8577,2733259.9119
2014-11-18 09:30:00,17.08,17.11,17.02,17.07,1541409.6916299558,5.8922,5.9026,5.8715,5.8888,1541409.6916
2014-11-18 10:00:00,17.07,17.09,17.04,17.07,753964.757709251,5.8888,5.8957,5.8784,5.8888,753964.7577
2014-11-18 10:30:00,17.06,17.11,17.02,17.1,735242.2907488985,5.8853,5.9026,5.8715,5.8991,735242.2907
2014-11-18 11:00:00,17.1,17.11,17.07,17.11,542290.7488986783,5.8991,5.9026,5.8888,5.9026,542290.7489
2014-11-18 11:30:00,17.11,17.16,17.09,17.15,852202.643171806,5.9026,5.9198,5.8957,5.9164,852202.6432
2014-11-18 12:00:00,17.14,17.16,17.14,17.14,630837.0044052863,5.9129,5.9198,5.9129,5.9129,630837.0044
2014-11-18 12:30:00,17.14,17.15,17.08,17.1,465198.23788546247,5.9129,5.9164,5.8922,5.8991,465198.2379
2014-11-18 13:00:00,17.1,17.13,17.1,17.12,290528.63436123345,5.8991,5.9095,5.8991,5.906,290528.6344
2014-11-18 13:30:00,17.12,17.14,17.11,17.13,436563.8766519823,5.906,5.9129,5.9026,5.9095,436563.8767
2014-11-18 14:00:00,17.13,17.16,17.07,17.07,854185.0220264315,5.9095,5.9198,5.8888,5.8888,854185.022
2014-11-18 14:30:00,17.07,17.09,17.04,17.07,823127.7533039646,5.8888,5.8957,5.8784,5.8888,823127.7533
2014-11-18 15:00:00,17.07,17.07,17.05,17.06,1173348.0176211451,5.8888,5.8888,5.8819,5.8853,1173348.0176
2014-11-18 15:30:00,17.07,17.07,17.01,17.02,1788546.2555066077,5.8888,5.8888,5.8681,5.8715,1788546.2555
2014-11-19 09:30:00,17.03,17.03,16.84,16.98,1338325.991189427,5.875,5.875,5.8094,5.8577,1338325.9912
2014-11-19 10:00:00,16.98,17.0,16.95,16.99,795154.1850220263,5.8577,5.8646,5.8474,5.8612,795154.185
2014-11-19 10:30:00,16.98,17.01,16.9,16.9,565418.5022026431,5.8577,5.8681,5.8301,5.8301,565418.5022
2014-11-19 11:00:00,16.9,16.93,16.88,16.92,546916.2995594713,5.8301,5.8405,5.8232,5.837,546916.2996
2014-11-19 11:30:00,16.91,16.92,16.88,16.89,1036784.1409691628,5.8336,5.837,5.8232,5.8267,1036784.141
2014-11-19 12:00:00,16.89,16.93,16.88,16.9,410572.6872246696,5.8267,5.8405,5.8232,5.8301,410572.6872
2014-11-19 12:30:00,16.9,16.91,16.88,16.9,385022.026431718,5.8301,5.8336,5.8232,5.8301,385022.0264
2014-11-19 13:00:00,16.9,16.92,16.89,16.9,301982.3788546255,5.8301,5.837,5.8267,5.8301,301982.3789
2014-11-19 13:30:00,16.9,16.91,16.89,16.9,447136.5638766519,5.8301,5.8336,5.8267,5.8301,447136.5639
2014-11-19 14:00:00,16.9,16.94,16.89,16.89,665198.2378854625,5.8301,5.8439,5.8267,5.8267,665198.2379
2014-11-19 14:30:00,16.89,16.91,16.87,16.88,642951.5418502202,5.8267,5.8336,5.8198,5.8232,642951.5419
2014-11-19 15:00:00,16.88,16.9,16.86,16.87,1087004.4052863433,5.8232,5.8301,5.8163,5.8198,1087004.4053
2014-11-19 15:30:00,16.87,16.9,16.86,16.88,1973568.2819383256,5.8198,5.8301,5.8163,5.8232,1973568.2819
2014-11-20 09:30:00,16.81,16.86,16.72,16.73,1600660.7929515415,5.7991,5.8163,5.768,5.7715,1600660.793
2014-11-20 10:00:00,16.73,16.8,16.73,16.77,1028414.0969162994,5.7715,5.7956,5.7715,5.7853,1028414.0969
2014-11-20 10:30:00,16.76,16.83,16.76,16.81,812995.5947136562,5.7818,5.806,5.7818,5.7991,812995.5947
2014-11-20 11:00:00,16.82,16.84,16.81,16.83,548237.885462555,5.8025,5.8094,5.7991,5.806,548237.8855
2014-11-20 11:30:00,16.83,16.83,16.81,16.83,358810.5726872246,5.806,5.806,5.7991,5.806,358810.5727
2014-11-20 12:00:00,16.83,16.87,16.82,16.84,387224.66960352415,5.806,5.8198,5.8025,5.8094,387224.6696
2014-11-20 12:30:00,16.84,16.9,16.83,16.89,1238325.991189427,5.8094,5.8301,5.806,5.8267,1238325.9912
2014-11-20 13:00:00,16.89,16.91,16.84,16.85,871145.374449339,5.8267,5.8336,5.8094,5.8129,871145.3744
2014-11-20 13:30:00,16.85,16.85,16.77,16.8,1495814.977973568,5.8129,5.8129,5.7853,5.7956,1495814.978
2014-11-20 14:00:00,16.8,16.81,16.78,16.78,944052.8634361232,5.7956,5.7991,5.7887,5.7887,944052.8634
2014-11-20 14:30:00,16.78,16.8,16.77,16.79,687444.9339207048,5.7887,5.7956,5.7853,5.7922,687444.9339
2014-11-20 15:00:00,16.79,16.8,16.77,16.77,982599.1189427312,5.7922,5.7956,5.7853,5.7853,982599.1189
2014-11-20 15:30:00,16.77,16.79,16.75,16.76,3523127.753303964,5.7853,5.7922,5.7784,5.7818,3523127.7533
2014-11-21 09:30:00,16.92,17.0,16.86,16.87,3407929.5154185016,5.837,5.8646,5.8163,5.8198,3407929.5154
2014-11-21 10:00:00,16.86,16.9,16.82,16.85,1746475.7709251095,5.8163,5.8301,5.8025,5.8129,1746475.7709
2014-11-21 10:30:00,16.85,16.86,16.78,16.79,1864096.9162995592,5.8129,5.8163,5.7887,5.7922,1864096.9163
2014-11-21 11:00:00,16.79,16.81,16.78,16.8,1688766.5198237882,5.7922,5.7991,5.7887,5.7956,1688766.5198
2014-11-21 11:30:00,16.8,16.82,16.79,16.81,1341850.220264317,5.7956,5.8025,5.7922,5.7991,1341850.2203
2014-11-21 12:00:00,16.81,16.82,16.76,16.76,959251.1013215856,5.7991,5.8025,5.7818,5.7818,959251.1013
2014-11-21 12:30:00,16.76,16.81,16.76,16.81,602422.9074889866,5.7818,5.7991,5.7818,5.7991,602422.9075
2014-11-21 13:00:00,16.81,16.83,16.79,16.8,870044.0528634359,5.7991,5.806,5.7922,5.7956,870044.0529
2014-11-21 13:30:00,16.79,16.82,16.78,16.78,884361.2334801761,5.7922,5.8025,5.7887,5.7887,884361.2335
2014-11-21 14:00:00,16.78,16.82,16.78,16.79,816740.0881057268,5.7887,5.8025,5.7887,5.7922,816740.0881
2014-11-21 14:30:00,16.79,16.81,16.77,16.79,1211674.0088105726,5.7922,5.7991,5.7853,5.7922,1211674.0088
2014-11-21 15:00:00,16.79,16.86,16.79,16.86,2095374.4493392063,5.7922,5.8163,5.7922,5.8163,2095374.4493
2014-11-21 15:30:00,16.85,16.95,16.85,16.92,6162334.801762113,5.8129,5.8474,5.8129,5.837,6162334.8018
2014-11-24 09:30:00,17.04,17.16,17.03,17.07,3024008.8105726866,5.8784,5.9198,5.875,5.8888,3024008.8106
2014-11-24 10:00:00,17.07,17.12,17.06,17.07,1131057.268722467,5.8888,5.906,5.8853,5.8888,1131057.2687
2014-11-24 10:30:00,17.08,17.11,17.05,17.05,811674.0088105726,5.8922,5.9026,5.8819,5.8819,811674.0088
2014-11-24 11:00:00,17.05,17.06,17.01,17.02,949779.7356828192,5.8819,5.8853,5.8681,5.8715,949779.7357
2014-11-24 11:30:00,17.02,17.03,16.95,16.97,1171145.374449339,5.8715,5.875,5.8474,5.8543,1171145.3744
2014-11-24 12:00:00,16.98,16.98,16.94,16.96,749779.7356828193,5.8577,5.8577,5.8439,5.8508,749779.7357
2014-11-24 12:30:00,16.96,16.98,16.95,16.95,672687.2246696034,5.8508,5.8577,5.8474,5.8474,672687.2247
2014-11-24 13:00:00,16.96,16.98,16.95,16.96,707488.9867841408,5.8508,5.8577,5.8474,5.8508,707488.9868
2014-11-24 13:30:00,16.96,16.97,16.95,16.96,868061.6740088104,5.8508,5.8543,5.8474,5.8508,868061.674
2014-11-24 14:00:00,16.96,17.02,16.95,16.99,1204625.5506607927,5.8508,5.8715,5.8474,5.8612,1204625.5507
2014-11-24 14:30:00,16.99,17.0,16.95,16.97,1270484.581497797,5.8612,5.8646,5.8474,5.8543,1270484.5815
2014-11-24 15:00:00,16.97,17.0,16.96,17.0,1780837.004405286,5.8543,5.8646,5.8508,5.8646,1780837.0044
2014-11-24 15:30:00,17.0,17.03,16.97,17.03,4199559.471365638,5.8646,5.875,5.8543,5.875,4199559.4714
2014-11-25 09:30:00,17.03,17.34,17.02,17.24,3468281.9383259905,5.875,5.9819,5.8715,5.9474,3468281.9383
2014-11-25 10:00:00,17.25,17.32,17.17,17.22,2108370.044052863,5.9508,5.975,5.9233,5.9405,2108370.0441
2014-11-25 10:30:00,17.22,17.23,17.19,17.22,1471365.6387665195,5.9405,5.944,5.9302,5.9405,1471365.6388
2014-11-25 11:00:00,17.22,17.26,17.18,17.18,1696696.0352422905,5.9405,5.9543,5.9267,5.9267,1696696.0352
2014-11-25 11:30:00,17.18,17.23,17.16,17.2,1682599.118942731,5.9267,5.944,5.9198,5.9336,1682599.1189
2014-11-25 12:00:00,17.2,17.27,17.2,17.27,903083.7004405285,5.9336,5.9577,5.9336,5.9577,903083.7004
2014-11-25 12:30:00,17.27,17.32,17.24,17.3,1906828.1938325989,5.9577,5.975,5.9474,5.9681,1906828.1938
2014-11-25 13:00:00,17.3,17.37,17.29,17.34,1984801.7621145367,5.9681,5.9922,5.9646,5.9819,1984801.7621
2014-11-25 13:30:00,17.34,17.34,17.27,17.27,1854185.0220264315,5.9819,5.9819,5.9577,5.9577,1854185.022
2014-11-25 14:00:00,17.27,17.28,17.21,17.26,2354185.022026432,5.9577,5.9612,5.9371,5.9543,2354185.022
2014-11-25 14:30:00,17.26,17.31,17.26,17.27,2138766.519823788,5.9543,5.9715,5.9543,5.9577,2138766.5198
2014-11-25 15:00:00,17.26,17.27,17.15,17.19,3644933.920704845,5.9543,5.9577,5.9164,5.9302,3644933.9207
2014-11-25 15:30:00,17.19,17.23,17.09,17.1,8040969.162995594,5.9302,5.944,5.8957,5.8991,8040969.163
2014-11-26 09:30:00,16.97,17.59,16.91,17.57,11884361.233480174,5.8543,6.0681,5.8336,6.0612,11884361.2335
2014-11-26 10:00:00,17.57,17.62,17.47,17.6,4468722.466960352,6.0612,6.0785,6.0267,6.0716,4468722.467
2014-11-26 10:30:00,17.6,17.67,17.57,17.65,4511894.273127752,6.0716,6.0957,6.0612,6.0888,4511894.2731
2014-11-26 11:00:00,17.65,17.83,17.65,17.7,6514096.916299558,6.0888,6.1509,6.0888,6.1061,6514096.9163
2014-11-26 11:30:00,17.7,17.76,17.64,17.68,4016519.8237885456,6.1061,6.1268,6.0854,6.0992,4016519.8238
2014-11-26 12:00:00,17.68,17.78,17.66,17.77,2295594.713656388,6.0992,6.1337,6.0923,6.1302,2295594.7137
2014-11-26 12:30:00,17.77,17.82,17.69,17.76,1879515.4185022025,6.1302,6.1475,6.1026,6.1268,1879515.4185
2014-11-26 13:00:00,17.76,17.81,17.72,17.79,1575110.13215859,6.1268,6.144,6.113,6.1371,1575110.1322
2014-11-26 13:30:00,17.78,17.82,17.78,17.78,1503744.4933920703,6.1337,6.1475,6.1337,6.1337,1503744.4934
2014-11-26 14:00:00,17.78,17.78,17.69,17.72,1987444.9339207043,6.1337,6.1337,6.1026,6.113,1987444.9339
2014-11-26 14:30:00,17.72,17.75,17.71,17.71,1691850.2202643168,6.113,6.1233,6.1095,6.1095,1691850.2203
2014-11-26 15:00:00,17.71,17.75,17.7,17.74,2632599.1189427306,6.1095,6.1233,6.1061,6.1199,2632599.1189
2014-11-26 15:30:00,17.73,17.81,17.73,17.78,5457929.515418502,6.1164,6.144,6.1164,6.1337,5457929.5154
2014-11-28 09:30:00,17.59,17.83,17.55,17.78,3456387.665198237,6.0681,6.1509,6.0543,6.1337,3456387.6652
2014-11-28 10:00:00,17.78,17.95,17.77,17.92,2409911.8942731274,6.1337,6.1923,6.1302,6.182,2409911.8943
2014-11-28 10:30:00,17.92,17.97,17.85,17.91,1468942.7312775329,6.182,6.1992,6.1578,6.1785,1468942.7313
2014-11-28 11:00:00,17.91,17.93,17.87,17.89,1327533.0396475769,6.1785,6.1854,6.1647,6.1716,1327533.0396
2014-11-28 11:30:00,17.89,17.91,17.82,17.83,1724449.339207048,6.1716,6.1785,6.1475,6.1509,1724449.3392
2014-11-28 12:00:00,17.83,17.84,17.8,17.8,1332819.3832599116,6.1509,6.1544,6.1406,6.1406,1332819.3833
2014-11-28 12:30:00,17.8,17.81,17.68,17.74,2689867.841409691,6.1406,6.144,6.0992,6.1199,2689867.8414
2014-12-01 09:30:00,17.48,17.78,17.46,17.68,3884581.497797356,6.0302,6.1337,6.0233,6.0992,3884581.4978
2014-12-01 10:00:00,17.68,17.71,17.57,17.63,2299999.9999999995,6.0992,6.1095,6.0612,6.0819,2300000.0
2014-12-01 10:30:00,17.63,17.65,17.55,17.59,1421145.374449339,6.0819,6.0888,6.0543,6.0681,1421145.3744
2014-12-01 11:00:00,17.59,17.7,17.59,17.67,1319603.5242290746,6.0681,6.1061,6.0681,6.0957,1319603.5242
2014-12-01 11:30:00,17.67,17.72,17.65,17.68,977753.3039647576,6.0957,6.113,6.0888,6.0992,977753.304
2014-12-01 12:00:00,17.68,17.68,17.59,17.62,1198678.414096916,6.0992,6.0992,6.0681,6.0785,1198678.4141
2014-12-01 12:30:00,17.62,17.63,17.56,17.6,1349118.942731277,6.0785,6.0819,6.0578,6.0716,1349118.9427
2014-12-01 13:00:00,17.59,17.65,17.59,17.59,1710792.95154185,6.0681,6.0888,6.0681,6.0681,1710792.9515
2014-12-01 13:30:00,17.6,17.63,17.57,17.61,1553524.2290748896,6.0716,6.0819,6.0612,6.075,1553524.2291
2014-12-01 14:00:00,17.61,17.62,17.5,17.53,1881938.325991189,6.075,6.0785,6.0371,6.0474,1881938.326
2014-12-01 14:30:00,17.53,17.59,17.5,17.54,1377533.0396475769,6.0474,6.0681,6.0371,6.0509,1377533.0396
2014-12-01 15:00:00,17.54,17.57,17.51,17.56,1942511.0132158587,6.0509,6.0612,6.0405,6.0578,1942511.0132
2014-12-01 15:30:00,17.56,17.56,17.45,17.49,5674008.810572687,6.0578,6.0578,6.0198,6.0336,5674008.8106
2014-12-02 09:30:00,17.41,17.52,17.29,17.52,3305506.6079295147,6.006,6.044,5.9646,6.044,3305506.6079
2014-12-02 10:00:00,17.52,17.67,17.52,17.67,1882819.383259912,6.044,6.0957,6.044,6.0957,1882819.3833
2014-12-02 10:30:00,17.67,17.75,17.67,17.75,1484581.4977973565,6.0957,6.1233,6.0957,6.1233,1484581.4978
2014-12-02 11:00:00,17.75,17.77,17.69,17.76,1050220.2643171805,6.1233,6.1302,6.1026,6.1268,1050220.2643
2014-12-02 11:30:00,17.76,17.85,17.75,17.84,1073568.2819383258,6.1268,6.1578,6.1233,6.1544,1073568.2819
2014-12-02 12:00:00,17.84,17.86,17.81,17.82,879955.9471365637,6.1544,6.1613,6.144,6.1475,879955.9471
2014-12-02 12:30:00,17.81,17.81,17.72,17.76,716960.3524229074,6.144,6.144,6.113,6.1268,716960.3524
2014-12-02 13:00:00,17.75,17.81,17.74,17.8,625550.6607929515,6.1233,6.144,6.1199,6.1406,625550.6608
2014-12-02 13:30:00,17.79,17.8,17.77,17.8,465198.23788546247,6.1371,6.1406,6.1302,6.1406,465198.2379
2014-12-02 14:00:00,17.8,17.81,17.78,17.79,807929.515418502,6.1406,6.144,6.1337,6.1371,807929.5154
2014-12-02 14:30:00,17.8,17.82,17.77,17.8,1138105.7268722465,6.1406,6.1475,6.1302,6.1406,1138105.7269
2014-12-02 15:00:00,17.8,17.8,17.72,17.73,1308149.7797356823,6.1406,6.1406,6.113,6.1164,1308149.7797
2014-12-02 15:30:00,17.72,17.74,17.67,17.68,3921585.9030837,6.113,6.1199,6.0957,6.0992,3921585.9031
2014-12-03 09:30:00,17.61,17.82,17.6,17.82,1810792.9515418496,6.075,6.1475,6.0716,6.1475,1810792.9515
2014-12-03 10:00:00,17.82,17.86,17.73,17.78,1876651.9823788544,6.1475,6.1613,6.1164,6.1337,1876651.9824
2014-12-03 10:30:00,17.78,17.81,17.66,17.67,1111013.2158590306,6.1337,6.144,6.0923,6.0957,1111013.2159
2014-12-03 11:00:00,17.67,17.7,17.62,17.67,1395154.185022026,6.0957,6.1061,6.0785,6.0957,1395154.185
2014-12-03 11:30:00,17.67,17.67,17.62,17.66,777312.7753303964,6.0957,6.0957,6.0785,6.0923,777312.7753
2014-12-03 12:00:00,17.66,17.66,17.63,17.64,498017.6211453744,6.0923,6.0923,6.0819,6.0854,498017.6211
2014-12-03 12:30:00,17.64,17.68,17.62,17.67,619162.9955947135,6.0854,6.0992,6.0785,6.0957,619162.9956
2014-12-03 13:00:00,17.67,17.72,17.66,17.71,754185.0220264316,6.0957,6.113,6.0923,6.1095,754185.022
2014-12-03 13:30:00,17.71,17.71,17.68,17.7,634581.4977973567,6.1095,6.1095,6.0992,6.1061,634581.4978
2014-12-03 14:00:00,17.7,17.73,17.69,17.71,1266079.2951541848,6.1061,6.1164,6.1026,6.1095,1266079.2952
2014-12-03 14:30:00,17.71,17.72,17.69,17.72,753744.4933920703,6.1095,6.113,6.1026,6.113,753744.4934
2014-12-03 15:00:00,17.72,17.77,17.7,17.77,1170925.1101321585,6.113,6.1302,6.1061,6.1302,1170925.1101
2014-12-03 15:30:00,17.77,17.79,17.73,17.73,2616740.0881057265,6.1302,6.1371,6.1164,6.1164,2616740.0881
2014-12-04 09:30:00,17.73,17.75,17.62,17.66,1488105.7268722465,6.1164,6.1233,6.0785,6.0923,1488105.7269
2014-12-04 10:00:00,17.66,17.68,17.62,17.66,1518281.938325991,6.0923,6.0992,6.0785,6.0923,1518281.9383
2014-12-04 10:30:00,17.66,17.66,17.58,17.61,1040088.105726872,6.0923,6.0923,6.0647,6.075,1040088.1057
2014-12-04 11:00:00,17.61,17.64,17.58,17.58,788105.7268722466,6.075,6.0854,6.0647,6.0647,788105.7269
2014-12-04 11:30:00,17.58,17.62,17.56,17.62,797356.8281938324,6.0647,6.0785,6.0578,6.0785,797356.8282
2014-12-04 12:00:00,17.61,17.66,17.61,17.65,594052.8634361232,6.075,6.0923,6.075,6.0888,594052.8634
2014-12-04 12:30:00,17.65,17.71,17.65,17.7,1194273.127753304,6.0888,6.1095,6.0888,6.1061,1194273.1278
2014-12-04 13:00:00,17.7,17.78,17.68,17.78,727533.039647577,6.1061,6.1337,6.0992,6.1337,727533.0396
2014-12-04 13:30:00,17.77,17.82,17.77,17.8,1036563.8766519822,6.1302,6.1475,6.1302,6.1406,1036563.8767
2014-12-04 14:00:00,17.8,17.82,17.79,17.8,572026.4317180616,6.1406,6.1475,6.1371,6.1406,572026.4317
2014-12-04 14:30:00,17.8,17.8,17.78,17.8,781718.0616740086,6.1406,6.1406,6.1337,6.1406,781718.0617
2014-12-04 15:00:00,17.8,17.81,17.76,17.77,1070044.0528634358,6.1406,6.144,6.1268,6.1302,1070044.0529
2014-12-04 15:30:00,17.76,17.79,17.74,17.74,2724008.8105726866,6.1268,6.1371,6.1199,6.1199,2724008.8106
2014-12-05 09:30:00,17.76,17.89,17.72,17.86,2110792.95154185,6.1268,6.1716,6.113,6.1613,2110792.9515
2014-12-05 10:00:00,17.87,17.93,17.84,17.92,1401541.8502202642,6.1647,6.1854,6.1544,6.182,1401541.8502
2014-12-05 10:30:00,17.92,18.0,17.92,17.96,1672026.4317180614,6.182,6.2096,6.182,6.1958,1672026.4317
2014-12-05 11:00:00,17.96,17.98,17.95,17.97,557488.9867841408,6.1958,6.2027,6.1923,6.1992,557488.9868
2014-12-05 11:30:00,17.97,17.97,17.95,17.96,668722.4669603523,6.1992,6.1992,6.1923,6.1958,668722.467
2014-12-05 12:00:00,17.96,18.0,17.94,17.98,692290.7488986783,6.1958,6.2096,6.1889,6.2027,692290.7489
2014-12-05 12:30:00,17.98,18.0,17.96,17.96,632819.3832599118,6.2027,6.2096,6.1958,6.1958,632819.3833
2014-12-05 13:00:00,17.96,17.96,17.88,17.89,538105.7268722466,6.1958,6.1958,6.1682,6.1716,538105.7269
2014-12-05 13:30:00,17.89,17.96,17.88,17.96,840528.6343612333,6.1716,6.1958,6.1682,6.1958,840528.6344
2014-12-05 14:00:00,17.96,17.96,17.92,17.92,890528.6343612333,6.1958,6.1958,6.182,6.182,890528.6344
2014-12-05 14:30:00,17.92,17.95,17.9,17.93,1055286.3436123347,6.182,6.1923,6.1751,6.1854,1055286.3436
2014-12-05 15:00:00,17.92,17.96,17.92,17.95,1108590.3083700438,6.182,6.1958,6.182,6.1923,1108590.3084
2014-12-05 15:30:00,17.95,17.96,17.88,17.95,3495594.713656387,6.1923,6.1958,6.1682,6.1923,3495594.7137
2014-12-08 09:30:00,17.59,17.66,17.3,17.49,7253303.964757708,6.0934,6.1176,5.9929,6.0587,7253303.9648
2014-12-08 10:00:00,17.5,17.5,17.37,17.42,1703744.4933920703,6.0622,6.0622,6.0172,6.0345,1703744.4934
2014-12-08 10:30:00,17.42,17.57,17.42,17.57,1568281.938325991,6.0345,6.0865,6.0345,6.0865,1568281.9383
2014-12-08 11:00:00,17.57,17.66,17.54,17.54,2039867.8414096911,6.0865,6.1176,6.0761,6.0761,2039867.8414
2014-12-08 11:30:00,17.54,17.57,17.53,17.55,492731.2775330396,6.0761,6.0865,6.0726,6.0795,492731.2775
2014-12-08 12:00:00,17.56,17.56,17.44,17.47,994493.3920704843,6.083,6.083,6.0414,6.0518,994493.3921
2014-12-08 12:30:00,17.47,17.53,17.45,17.5,655506.6079295153,6.0518,6.0726,6.0449,6.0622,655506.6079
2014-12-08 13:00:00,17.5,17.57,17.48,17.5,951762.1145374448,6.0622,6.0865,6.0553,6.0622,951762.1145
2014-12-08 13:30:00,17.5,17.52,17.4,17.49,1116299.5594713655,6.0622,6.0691,6.0276,6.0587,1116299.5595
2014-12-08 14:00:00,17.49,17.52,17.46,17.51,1092070.4845814975,6.0587,6.0691,6.0484,6.0657,1092070.4846
2014-12-08 14:30:00,17.51,17.52,17.48,17.49,759030.8370044051,6.0657,6.0691,6.0553,6.0587,759030.837
2014-12-08 15:00:00,17.48,17.51,17.46,17.47,1679955.9471365637,6.0553,6.0657,6.0484,6.0518,1679955.9471
2014-12-08 15:30:00,17.48,17.49,17.44,17.47,3266519.8237885456,6.0553,6.0587,6.0414,6.0518,3266519.8238
2014-12-09 09:30:00,17.04,17.2,16.95,17.17,2967621.145374449,5.9029,5.9583,5.8717,5.9479,2967621.1454
2014-12-09 10:00:00,17.17,17.25,17.13,17.21,2350220.26431718,5.9479,5.9756,5.934,5.9617,2350220.2643
2014-12-09 10:30:00,17.21,17.31,17.17,17.24,1546916.2995594712,5.9617,5.9964,5.9479,5.9721,1546916.2996
2014-12-09 11:00:00,17.24,17.3,17.21,17.28,1153524.2290748896,5.9721,5.9929,5.9617,5.986,1153524.2291
2014-12-09 11:30:00,17.27,17.29,17.22,17.26,920484.5814977972,5.9825,5.9895,5.9652,5.9791,920484.5815
2014-12-09 12:00:00,17.26,17.27,17.21,17.24,716960.3524229074,5.9791,5.9825,5.9617,5.9721,716960.3524
2014-12-09 12:30:00,17.24,17.36,17.23,17.36,520264.3171806167,5.9721,6.0137,5.9687,6.0137,520264.3172
2014-12-09 13:00:00,17.36,17.39,17.33,17.37,852863.4361233478,6.0137,6.0241,6.0033,6.0172,852863.4361
2014-12-09 13:30:00,17.37,17.41,17.35,17.37,748237.885462555,6.0172,6.031,6.0102,6.0172,748237.8855
2014-12-09 14:00:00,17.37,17.42,17.32,17.35,960792.95154185,6.0172,6.0345,5.9999,6.0102,960792.9515
2014-12-09 14:30:00,17.35,17.36,17.3,17.34,1144052.8634361231,6.0102,6.0137,5.9929,6.0068,1144052.8634
2014-12-09 15:00:00,17.34,17.35,17.31,17.32,1530616.7400881054,6.0068,6.0102,5.9964,5.9999,1530616.7401
2014-12-09 15:30:00,17.32,17.36,17.31,17.35,3878414.096916299,5.9999,6.0137,5.9964,6.0102,3878414.0969
2014-12-10 09:30:00,17.05,17.28,16.97,17.17,3291629.955947136,5.9063,5.986,5.8786,5.9479,3291629.9559
2014-12-10 10:00:00,17.17,17.19,17.03,17.19,2845374.4493392063,5.9479,5.9548,5.8994,5.9548,2845374.4493
2014-12-10 10:30:00,17.19,17.22,17.1,17.21,1385242.2907488984,5.9548,5.9652,5.9236,5.9617,1385242.2907
2014-12-10 11:00:00,17.22,17.29,17.21,17.27,1007048.4581497796,5.9652,5.9895,5.9617,5.9825,1007048.4581
2014-12-10 11:30:00,17.27,17.34,17.25,17.32,1049339.207048458,5.9825,6.0068,5.9756,5.9999,1049339.207
2014-12-10 12:00:00,17.32,17.33,17.23,17.27,991409.6916299558,5.9999,6.0033,5.9687,5.9825,991409.6916
2014-12-10 12:30:00,17.26,17.28,17.25,17.26,965418.502202643,5.9791,5.986,5.9756,5.9791,965418.5022
2014-12-10 13:00:00,17.26,17.28,17.22,17.28,938766.5198237884,5.9791,5.986,5.9652,5.986,938766.5198
2014-12-10 13:30:00,17.28,17.3,17.14,17.14,1357488.9867841408,5.986,5.9929,5.9375,5.9375,1357488.9868
2014-12-10 14:00:00,17.15,17.17,17.07,17.08,1311233.480176211,5.941,5.9479,5.9133,5.9167,1311233.4802
2014-12-10 14:30:00,17.09,17.1,17.03,17.04,1769603.5242290746,5.9202,5.9236,5.8994,5.9029,1769603.5242
2014-12-10 15:00:00,17.04,17.12,16.99,17.1,2365638.766519824,5.9029,5.9306,5.8855,5.9236,2365638.7665
2014-12-10 15:30:00,17.1,17.1,16.93,16.96,5310132.158590307,5.9236,5.9236,5.8648,5.8751,5310132.1586
2014-12-11 09:30:00,16.93,17.37,16.93,17.37,3101541.850220264,5.8648,6.0172,5.8648,6.0172,3101541.8502
2014-12-11 10:00:00,17.37,17.43,17.3,17.42,1579955.9471365637,6.0172,6.038,5.9929,6.0345,1579955.9471
2014-12-11 10:30:00,17.42,17.47,17.36,17.46,2097136.563876652,6.0345,6.0518,6.0137,6.0484,2097136.5639
2014-12-11 11:00:00,17.46,17.52,17.43,17.5,1318502.2026431717,6.0484,6.0691,6.038,6.0622,1318502.2026
2014-12-11 11:30:00,17.49,17.52,17.47,17.5,676211.4537444933,6.0587,6.0691,6.0518,6.0622,676211.4537
2014-12-11 12:00:00,17.5,17.51,17.47,17.49,548898.6784140968,6.0622,6.0657,6.0518,6.0587,548898.6784
2014-12-11 12:30:00,17.49,17.53,17.47,17.52,1203303.964757709,6.0587,6.0726,6.0518,6.0691,1203303.9648
2014-12-11 13:00:00,17.52,17.55,17.48,17.52,1435682.8193832596,6.0691,6.0795,6.0553,6.0691,1435682.8194
2014-12-11 13:30:00,17.52,17.58,17.51,17.55,1314317.18061674,6.0691,6.0899,6.0657,6.0795,1314317.1806
2014-12-11 14:00:00,17.55,17.58,17.54,17.55,1590308.3700440526,6.0795,6.0899,6.0761,6.0795,1590308.37
2014-12-11 14:30:00,17.55,17.59,17.52,17.52,1812555.0660792948,6.0795,6.0934,6.0691,6.0691,1812555.0661
2014-12-11 15:00:00,17.52,17.66,17.52,17.63,1836123.3480176209,6.0691,6.1176,6.0691,6.1072,1836123.348
2014-12-11 15:30:00,17.63,17.64,17.43,17.47,5362334.801762113,6.1072,6.1107,6.038,6.0518,5362334.8018
2014-12-12 09:30:00,17.35,17.52,17.32,17.47,3599118.942731277,6.0102,6.0691,5.9999,6.0518,3599118.9427
2014-12-12 10:00:00,17.47,17.48,17.26,17.3,1223788.5462555063,6.0518,6.0553,5.9791,5.9929,1223788.5463
2014-12-12 10:30:00,17.3,17.36,17.26,17.27,913215.8590308368,5.9929,6.0137,5.9791,5.9825,913215.859
2014-12-12 11:00:00,17.27,17.28,17.21,17.21,1264977.9735682816,5.9825,5.986,5.9617,5.9617,1264977.9736
2014-12-12 11:30:00,17.22,17.32,17.21,17.24,960352.4229074888,5.9652,5.9999,5.9617,5.9721,960352.4229
2014-12-12 12:00:00,17.24,17.29,17.19,17.28,764757.7092511011,5.9721,5.9895,5.9548,5.986,764757.7093
2014-12-12 12:30:00,17.28,17.3,17.2,17.21,840748.8986784139,5.986,5.9929,5.9583,5.9617,840748.8987
2014-12-12 13:00:00,17.22,17.31,17.2,17.29,925991.1894273126,5.9652,5.9964,5.9583,5.9895,925991.1894
2014-12-12 13:30:00,17.29,17.37,17.25,17.37,1132158.5903083698,5.9895,6.0172,5.9756,6.0172,1132158.5903
2014-12-12 14:00:00,17.37,17.42,17.36,17.37,1679074.889867841,6.0172,6.0345,6.0137,6.0172,1679074.8899
2014-12-12 14:30:00,17.37,17.39,17.34,17.37,1674669.6035242288,6.0172,6.0241,6.0068,6.0172,1674669.6035
2014-12-12 15:00:00,17.37,17.39,17.35,17.36,2405066.0792951537,6.0172,6.0241,6.0102,6.0137,2405066.0793
2014-12-12 15:30:00,17.36,17.38,17.24,17.27,6588766.519823788,6.0137,6.0206,5.9721,5.9825,6588766.5198
2014-12-15 09:30:00,17.27,17.36,17.19,17.33,3623348.0176211447,5.9825,6.0137,5.9548,6.0033,3623348.0176
2014-12-15 10:00:00,17.33,17.36,17.25,17.25,1668281.938325991,6.0033,6.0137,5.9756,5.9756,1668281.9383
2014-12-15 10:30:00,17.25,17.33,17.17,17.29,2142511.0132158585,5.9756,6.0033,5.9479,5.9895,2142511.0132
2014-12-15 11:00:00,17.3,17.3,17.1,17.11,2267400.8810572685,5.9929,5.9929,5.9236,5.9271,2267400.8811
2014-12-15 11:30:00,17.11,17.14,16.98,17.01,1547577.092511013,5.9271,5.9375,5.8821,5.8925,1547577.0925
2014-12-15 12:00:00,17.01,17.14,16.99,17.12,1345814.977973568,5.8925,5.9375,5.8855,5.9306,1345814.978
2014-12-15 12:30:00,17.12,17.17,17.06,17.14,1101101.321585903,5.9306,5.9479,5.9098,5.9375,1101101.3216
2014-12-15 13:00:00,17.13,17.17,17.04,17.05,701541.8502202642,5.934,5.9479,5.9029,5.9063,701541.8502
2014-12-15 13:30:00,17.04,17.09,17.01,17.07,1337444.9339207043,5.9029,5.9202,5.8925,5.9133,1337444.9339
2014-12-15 14:00:00,17.07,17.22,17.07,17.19,1170044.0528634358,5.9133,5.9652,5.9133,5.9548,1170044.0529
2014-12-15 14:30:00,17.19,17.22,17.1,17.13,1029955.9471365636,5.9548,5.9652,5.9236,5.934,1029955.9471
2014-12-15 15:00:00,17.13,17.19,17.07,17.07,1253964.7577092508,5.934,5.9548,5.9133,5.9133,1253964.7577
2014-12-15 15:30:00,17.07,17.15,17.04,17.08,4354845.814977973,5.9133,5.941,5.9029,5.9167,4354845.815
2014-12-16 09:30:00,16.9,17.16,16.85,17.11,2716299.559471365,5.8544,5.9444,5.837,5.9271,2716299.5595
2014-12-16 10:00:00,17.11,17.22,17.05,17.18,1201982.3788546254,5.9271,5.9652,5.9063,5.9514,1201982.3789
2014-12-16 10:30:00,17.17,17.19,17.11,17.17,1033259.9118942728,5.9479,5.9548,5.9271,5.9479,1033259.9119
2014-12-16 11:00:00,17.17,17.36,17.14,17.31,1291409.6916299558,5.9479,6.0137,5.9375,5.9964,1291409.6916
2014-12-16 11:30:00,17.31,17.36,17.27,17.29,1012995.5947136562,5.9964,6.0137,5.9825,5.9895,1012995.5947
2014-12-16 12:00:00,17.29,17.38,17.29,17.34,1579955.9471365637,5.9895,6.0206,5.9895,6.0068,1579955.9471
2014-12-16 12:30:00,17.34,17.39,17.25,17.25,1090528.634361233,6.0068,6.0241,5.9756,5.9756,1090528.6344
2014-12-16 13:00:00,17.25,17.27,17.13,17.16,944052.8634361232,5.9756,5.9825,5.934,5.9444,944052.8634
2014-12-16 13:30:00,17.16,17.24,17.11,17.2,737224.6696035241,5.9444,5.9721,5.9271,5.9583,737224.6696
2014-12-16 14:00:00,17.2,17.24,17.18,17.21,753964.757709251,5.9583,5.9721,5.9514,5.9617,753964.7577
2014-12-16 14:30:00,17.21,17.23,17.16,17.2,998458.1497797356,5.9617,5.9687,5.9444,5.9583,998458.1498
2014-12-16 15:00:00,17.2,17.22,17.1,17.12,1120484.581497797,5.9583,5.9652,5.9236,5.9306,1120484.5815
2014-12-16 15:30:00,17.12,17.16,16.94,16.97,4293612.334801761,5.9306,5.9444,5.8682,5.8786,4293612.3348
2014-12-17 09:30:00,17.27,17.54,17.21,17.44,3431938.3259911886,5.9825,6.0761,5.9617,6.0414,3431938.326
2014-12-17 10:00:00,17.43,17.45,17.32,17.42,2592070.484581497,6.038,6.0449,5.9999,6.0345,2592070.4846
2014-12-17 10:30:00,17.42,17.47,17.26,17.27,1956828.1938325989,6.0345,6.0518,5.9791,5.9825,1956828.1938
2014-12-17 11:00:00,17.28,17.35,17.26,17.29,1154625.5506607927,5.986,6.0102,5.9791,5.9895,1154625.5507
2014-12-17 11:30:00,17.3,17.44,17.28,17.41,1378854.6255506603,5.9929,6.0414,5.986,6.031,1378854.6256
2014-12-17 12:00:00,17.41,17.42,17.28,17.28,1103524.2290748896,6.031,6.0345,5.986,5.986,1103524.2291
2014-12-17 12:30:00,17.28,17.37,17.27,17.36,824008.8105726871,5.986,6.0172,5.9825,6.0137,824008.8106
2014-12-17 13:00:00,17.36,17.39,17.32,17.33,1099118.942731277,6.0137,6.0241,5.9999,6.0033,1099118.9427
2014-12-17 13:30:00,17.32,17.44,17.31,17.44,825550.6607929514,5.9999,6.0414,5.9964,6.0414,825550.6608
2014-12-17 14:00:00,17.43,17.6,17.42,17.52,1791409.6916299555,6.038,6.0969,6.0345,6.0691,1791409.6916
2014-12-17 14:30:00,17.52,17.52,17.37,17.42,1765859.030837004,6.0691,6.0691,6.0172,6.0345,1765859.0308
2014-12-17 15:00:00,17.42,17.54,17.33,17.54,1607929.5154185018,6.0345,6.0761,6.0033,6.0761,1607929.5154
2014-12-17 15:30:00,17.54,17.59,17.51,17.54,3043171.8061674004,6.0761,6.0934,6.0657,6.0761,3043171.8062
2014-12-18 09:30:00,17.75,18.05,17.69,18.05,4141629.955947136,6.1488,6.2527,6.128,6.2527,4141629.9559
2014-12-18 10:00:00,18.05,18.09,17.98,18.02,2989427.3127753297,6.2527,6.2666,6.2285,6.2423,2989427.3128
2014-12-18 10:30:00,18.02,18.03,17.86,17.86,1976651.9823788544,6.2423,6.2458,6.1869,6.1869,1976651.9824
2014-12-18 11:00:00,17.86,17.91,17.8,17.88,1603524.2290748896,6.1869,6.2042,6.1661,6.1938,1603524.2291
2014-12-18 11:30:00,17.88,17.93,17.85,17.93,846696.0352422906,6.1938,6.2112,6.1835,6.2112,846696.0352
2014-12-18 12:00:00,17.92,17.93,17.87,17.91,1079074.8898678413,6.2077,6.2112,6.1904,6.2042,1079074.8899
2014-12-18 12:30:00,17.91,17.95,17.89,17.95,938546.2555066076,6.2042,6.2181,6.1973,6.2181,938546.2555
2014-12-18 13:00:00,17.95,17.97,17.91,17.95,935903.0837004404,6.2181,6.225,6.2042,6.2181,935903.0837
2014-12-18 13:30:00,17.96,17.98,17.94,17.96,862334.8017621144,6.2216,6.2285,6.2146,6.2216,862334.8018
2014-12-18 14:00:00,17.96,17.98,17.91,17.96,1100660.7929515415,6.2216,6.2285,6.2042,6.2216,1100660.793
2014-12-18 14:30:00,17.96,17.98,17.91,17.96,1325330.3964757707,6.2216,6.2285,6.2042,6.2216,1325330.3965
2014-12-18 15:00:00,17.95,17.99,17.94,17.97,1584581.4977973565,6.2181,6.232,6.2146,6.225,1584581.4978
2014-12-18 15:30:00,17.97,18.08,17.95,18.08,4196916.29955947,6.225,6.2631,6.2181,6.2631,4196916.2996
2014-12-19 09:30:00,18.06,18.22,18.01,18.2,9142731.277533038,6.2562,6.3116,6.2389,6.3047,9142731.2775
2014-12-19 10:00:00,18.2,18.28,18.16,18.22,2443612.334801762,6.3047,6.3324,6.2908,6.3116,2443612.3348
2014-12-19 10:30:00,18.22,18.24,18.17,18.21,1117400.8810572685,6.3116,6.3186,6.2943,6.3082,1117400.8811
2014-12-19 11:00:00,18.21,18.26,18.18,18.24,1520264.3171806163,6.3082,6.3255,6.2978,6.3186,1520264.3172
2014-12-19 11:30:00,18.25,18.25,18.18,18.2,892070.4845814976,6.322,6.322,6.2978,6.3047,892070.4846
2014-12-19 12:00:00,18.19,18.2,18.1,18.15,1036123.348017621,6.3012,6.3047,6.2701,6.2874,1036123.348
2014-12-19 12:30:00,18.15,18.17,18.14,18.14,1008149.7797356826,6.2874,6.2943,6.2839,6.2839,1008149.7797
2014-12-19 13:00:00,18.14,18.15,18.1,18.13,732599.1189427312,6.2839,6.2874,6.2701,6.2804,732599.1189
2014-12-19 13:30:00,18.13,18.15,18.11,18.12,649339.207048458,6.2804,6.2874,6.2735,6.277,649339.207
2014-12-19 14:00:00,18.12,18.18,18.11,18.16,609911.8942731277,6.277,6.2978,6.2735,6.2908,609911.8943
2014-12-19 14:30:00,18.16,18.24,18.16,18.24,986343.6123348016,6.2908,6.3186,6.2908,6.3186,986343.6123
2014-12-19 15:00:00,18.24,18.26,18.2,18.22,1845154.185022026,6.3186,6.3255,6.3047,6.3116,1845154.185
2014-12-19 15:30:00,18.22,18.24,18.11,18.13,5805286.343612334,6.3116,6.3186,6.2735,6.2804,5805286.3436
2014-12-22 09:30:00,18.15,18.35,18.14,18.25,2042951.54185022,6.2874,6.3567,6.2839,6.322,2042951.5419
2014-12-22 10:00:00,18.25,18.28,18.2,18.26,989647.5770925108,6.322,6.3324,6.3047,6.3255,989647.5771
2014-12-22 10:30:00,18.26,18.29,18.22,18.23,910572.6872246694,6.3255,6.3359,6.3116,6.3151,910572.6872
2014-12-22 11:00:00,18.22,18.22,18.13,18.18,1211674.0088105726,6.3116,6.3116,6.2804,6.2978,1211674.0088
2014-12-22 11:30:00,18.18,18.18,18.05,18.06,1417621.145374449,6.2978,6.2978,6.2527,6.2562,1417621.1454
2014-12-22 12:00:00,18.06,18.07,17.98,17.98,1274229.0748898676,6.2562,6.2597,6.2285,6.2285,1274229.0749
2014-12-22 12:30:00,17.99,18.0,17.94,17.95,1336784.1409691628,6.232,6.2354,6.2146,6.2181,1336784.141
2014-12-22 13:00:00,17.95,18.04,17.94,17.99,1713215.8590308367,6.2181,6.2493,6.2146,6.232,1713215.859
2014-12-22 13:30:00,17.99,18.01,17.96,17.98,1341850.220264317,6.232,6.2389,6.2216,6.2285,1341850.2203
2014-12-22 14:00:00,17.99,18.03,17.97,18.03,1224449.3392070483,6.232,6.2458,6.225,6.2458,1224449.3392
2014-12-22 14:30:00,18.03,18.05,17.99,18.03,1121585.9030837002,6.2458,6.2527,6.232,6.2458,1121585.9031
2014-12-22 15:00:00,18.03,18.08,18.03,18.05,1269162.9955947134,6.2458,6.2631,6.2458,6.2527,1269162.9956
2014-12-22 15:30:00,18.05,18.08,18.01,18.07,3190308.370044052,6.2527,6.2631,6.2389,6.2597,3190308.37
2014-12-23 09:30:00,18.13,18.33,18.13,18.32,2003524.2290748896,6.2804,6.3497,6.2804,6.3463,2003524.2291
2014-12-23 10:00:00,18.33,18.33,18.19,18.28,1296475.77092511,6.3497,6.3497,6.3012,6.3324,1296475.7709
2014-12-23 10:30:00,18.28,18.3,18.24,18.29,1013436.1233480176,6.3324,6.3393,6.3186,6.3359,1013436.1233
2014-12-23 11:00:00,18.3,18.36,18.29,18.35,814537.4449339205,6.3393,6.3601,6.3359,6.3567,814537.4449
2014-12-23 11:30:00,18.35,18.43,18.35,18.38,1640088.105726872,6.3567,6.3844,6.3567,6.3671,1640088.1057
2014-12-23 12:00:00,18.39,18.4,18.34,18.37,753303.9647577091,6.3705,6.374,6.3532,6.3636,753303.9648
2014-12-23 12:30:00,18.37,18.39,18.35,18.36,1166299.5594713655,6.3636,6.3705,6.3567,6.3601,1166299.5595
2014-12-23 13:00:00,18.36,18.37,18.35,18.36,471806.16740088095,6.3601,6.3636,6.3567,6.3601,471806.1674
2014-12-23 13:30:00,18.36,18.39,18.36,18.38,814317.1806167399,6.3601,6.3705,6.3601,6.3671,814317.1806
2014-12-23 14:00:00,18.39,18.42,18.38,18.42,862775.3303964756,6.3705,6.3809,6.3671,6.3809,862775.3304
2014-12-23 14:30:00,18.42,18.43,18.41,18.42,773788.5462555065,6.3809,6.3844,6.3774,6.3809,773788.5463
2014-12-23 15:00:00,18.42,18.43,18.39,18.4,833039.6475770924,6.3809,6.3844,6.3705,6.374,833039.6476
2014-12-23 15:30:00,18.4,18.4,18.31,18.33,3994273.127753304,6.374,6.374,6.3428,6.3497,3994273.1278
2014-12-24 09:30:00,18.37,18.48,18.36,18.46,1633259.9118942728,6.3636,6.4017,6.3601,6.3948,1633259.9119
2014-12-24 10:00:00,18.46,18.54,18.43,18.51,1148458.1497797354,6.3948,6.4225,6.3844,6.4121,1148458.1498
2014-12-24 10:30:00,18.51,18.51,18.45,18.49,842951.5418502201,6.4121,6.4121,6.3913,6.4052,842951.5419
2014-12-24 11:00:00,18.49,18.51,18.45,18.48,1055506.6079295152,6.4052,6.4121,6.3913,6.4017,1055506.6079
2014-12-24 11:30:00,18.48,18.48,18.44,18.44,1016299.5594713654,6.4017,6.4017,6.3878,6.3878,1016299.5595
2014-12-24 12:00:00,18.45,18.5,18.45,18.48,979515.4185022024,6.3913,6.4086,6.3913,6.4017,979515.4185
2014-12-24 12:30:00,18.47,18.49,18.41,18.41,1955947.1365638764,6.3982,6.4052,6.3774,6.3774,1955947.1366
2014-12-26 09:30:00,18.4,18.5,18.39,18.45,781938.3259911893,6.374,6.4086,6.3705,6.3913,781938.326
2014-12-26 10:00:00,18.45,18.51,18.44,18.51,722026.4317180616,6.3913,6.4121,6.3878,6.4121,722026.4317
2014-12-26 10:30:00,18.51,18.55,18.51,18.54,599779.7356828193,6.4121,6.4259,6.4121,6.4225,599779.7357
2014-12-26 11:00:00,18.55,18.55,18.47,18.52,778193.8325991188,6.4259,6.4259,6.3982,6.4155,778193.8326
2014-12-26 11:30:00,18.52,18.54,18.49,18.49,410352.4229074889,6.4155,6.4225,6.4052,6.4052,410352.4229
2014-12-26 12:00:00,18.49,18.51,18.48,18.51,511894.2731277532,6.4052,6.4121,6.4017,6.4121,511894.2731
2014-12-26 12:30:00,18.51,18.55,18.5,18.52,587885.462555066,6.4121,6.4259,6.4086,6.4155,587885.4626
2014-12-26 13:00:00,18.53,18.53,18.5,18.52,451762.1145374448,6.419,6.419,6.4086,6.4155,451762.1145
2014-12-26 13:30:00,18.52,18.54,18.51,18.53,400881.0572687224,6.4155,6.4225,6.4121,6.419,400881.0573
2014-12-26 14:00:00,18.53,18.56,18.53,18.53,546035.2422907487,6.419,6.4294,6.419,6.419,546035.2423
2014-12-26 14:30:00,18.54,18.54,18.51,18.53,598898.6784140968,6.4225,6.4225,6.4121,6.419,598898.6784
2014-12-26 15:00:00,18.53,18.59,18.53,18.54,1005506.6079295152,6.419,6.4398,6.419,6.4225,1005506.6079
2014-12-26 15:30:00,18.54,18.54,18.46,18.47,1799339.2070484578,6.4225,6.4225,6.3948,6.3982,1799339.207
2014-12-29 09:30:00,18.42,18.51,18.37,18.39,1391189.427312775,6.3809,6.4121,6.3636,6.3705,1391189.4273
2014-12-29 10:00:00,18.39,18.46,18.34,18.44,1449999.9999999998,6.3705,6.3948,6.3532,6.3878,1450000.0
2014-12-29 10:30:00,18.43,18.53,18.43,18.52,1022026.4317180614,6.3844,6.419,6.3844,6.4155,1022026.4317
2014-12-29 11:00:00,18.52,18.55,18.51,18.55,638766.5198237884,6.4155,6.4259,6.4121,6.4259,638766.5198
2014-12-29 11:30:00,18.55,18.55,18.51,18.52,574669.603524229,6.4259,6.4259,6.4121,6.4155,574669.6035
2014-12-29 12:00:00,18.53,18.57,18.51,18.51,805726.8722466959,6.419,6.4329,6.4121,6.4121,805726.8722
2014-12-29 12:30:00,18.51,18.52,18.48,18.5,540308.3700440527,6.4121,6.4155,6.4017,6.4086,540308.37
2014-12-29 13:00:00,18.5,18.53,18.49,18.49,829295.1541850219,6.4086,6.419,6.4052,6.4052,829295.1542
2014-12-29 13:30:00,18.49,18.51,18.46,18.5,1151321.5859030834,6.4052,6.4121,6.3948,6.4086,1151321.5859
2014-12-29 14:00:00,18.5,18.5,18.46,18.46,515198.23788546247,6.4086,6.4086,6.3948,6.3948,515198.2379
2014-12-29 14:30:00,18.47,18.49,18.46,18.47,657048.4581497796,6.3982,6.4052,6.3948,6.3982,657048.4581
2014-12-29 15:00:00,18.47,18.5,18.46,18.49,926211.4537444932,6.3982,6.4086,6.3948,6.4052,926211.4537
2014-12-29 15:30:00,18.5,18.54,18.46,18.47,3364317.18061674,6.4086,6.4225,6.3948,6.3982,3364317.1806
2014-12-30 09:30:00,18.43,18.55,18.41,18.49,1358149.7797356823,6.3844,6.4259,6.3774,6.4052,1358149.7797
2014-12-30 10:00:00,18.48,18.48,18.41,18.46,727973.5682819382,6.4017,6.4017,6.3774,6.3948,727973.5683
2014-12-30 10:30:00,18.46,18.49,18.44,18.49,656828.193832599,6.3948,6.4052,6.3878,6.4052,656828.1938
2014-12-30 11:00:00,18.48,18.53,18.48,18.51,763215.8590308368,6.4017,6.419,6.4017,6.4121,763215.859
2014-12-30 11:30:00,18.51,18.52,18.46,18.46,501762.1145374448,6.4121,6.4155,6.3948,6.3948,501762.1145
2014-12-30 12:00:00,18.46,18.48,18.46,18.48,294273.1277533039,6.3948,6.4017,6.3948,6.4017,294273.1278
2014-12-30 12:30:00,18.48,18.49,18.44,18.46,413215.8590308369,6.4017,6.4052,6.3878,6.3948,413215.859
2014-12-30 13:00:00,18.46,18.5,18.45,18.49,597577.0925110132,6.3948,6.4086,6.3913,6.4052,597577.0925
2014-12-30 13:30:00,18.49,18.51,18.46,18.46,639207.0484581497,6.4052,6.4121,6.3948,6.3948,639207.0485
2014-12-30 14:00:00,18.46,18.48,18.44,18.47,412995.5947136563,6.3948,6.4017,6.3878,6.3982,412995.5947
2014-12-30 14:30:00,18.47,18.51,18.46,18.47,537444.9339207048,6.3982,6.4121,6.3948,6.3982,537444.9339
2014-12-30 15:00:00,18.48,18.51,18.47,18.49,749339.207048458,6.4017,6.4121,6.3982,6.4052,749339.207
2014-12-30 15:30:00,18.49,18.5,18.45,18.49,2614096.916299559,6.4052,6.4086,6.3913,6.4052,2614096.9163
2014-12-31 09:30:00,18.5,18.52,18.39,18.41,1121145.374449339,6.4086,6.4155,6.3705,6.3774,1121145.3744
2014-12-31 10:00:00,18.41,18.48,18.41,18.47,703524.2290748898,6.3774,6.4017,6.3774,6.3982,703524.2291
2014-12-31 10:30:00,18.47,18.53,18.46,18.5,877973.5682819382,6.3982,6.419,6.3948,6.4086,877973.5683
2014-12-31 11:00:00,18.5,18.53,18.5,18.51,531057.2687224669,6.4086,6.419,6.4086,6.4121,531057.2687
2014-12-31 11:30:00,18.5,18.52,18.49,18.51,738986.784140969,6.4086,6.4155,6.4052,6.4121,738986.7841
2014-12-31 12:00:00,18.51,18.52,18.42,18.42,940969.1629955946,6.4121,6.4155,6.3809,6.3809,940969.163
2014-12-31 12:30:00,18.42,18.44,18.39,18.43,670484.5814977973,6.3809,6.3878,6.3705,6.3844,670484.5815
2014-12-31 13:00:00,18.44,18.48,18.43,18.46,419383.2599118942,6.3878,6.4017,6.3844,6.3948,419383.2599
2014-12-31 13:30:00,18.46,18.47,18.42,18.43,499779.7356828193,6.3948,6.3982,6.3809,6.3844,499779.7357
2014-12-31 14:00:00,18.43,18.43,18.35,18.37,848237.8854625549,6.3844,6.3844,6.3567,6.3636,848237.8855
2014-12-31 14:30:00,18.37,18.38,18.31,18.34,960572.6872246694,6.3636,6.3671,6.3428,6.3532,960572.6872
2014-12-31 15:00:00,18.34,18.35,18.29,18.32,999999.9999999998,6.3532,6.3567,6.3359,6.3463,1000000.0
2014-12-31 15:30:00,18.33,18.34,18.21,18.23,3126872.2466960344,6.3497,6.3532,6.3082,6.3151,3126872.2467
2015-01-02 09:30:00,18.19,18.38,18.12,18.26,2548017.621145374,6.3012,6.3671,6.277,6.3255,2548017.6211
2015-01-02 10:00:00,18.26,18.26,18.09,18.13,1668502.2026431714,6.3255,6.3255,6.2666,6.2804,1668502.2026
2015-01-02 10:30:00,18.13,18.14,18.0,18.04,1688105.7268722465,6.2804,6.2839,6.2354,6.2493,1688105.7269
2015-01-02 11:00:00,18.04,18.06,17.97,18.05,1384361.233480176,6.2493,6.2562,6.225,6.2527,1384361.2335
2015-01-02 11:30:00,18.06,18.11,18.04,18.08,951762.1145374448,6.2562,6.2735,6.2493,6.2631,951762.1145
2015-01-02 12:00:00,18.08,18.11,18.04,18.06,699559.4713656387,6.2631,6.2735,6.2493,6.2562,699559.4714
2015-01-02 12:30:00,18.06,18.11,18.05,18.1,875550.6607929514,6.2562,6.2735,6.2527,6.2701,875550.6608
2015-01-02 13:00:00,18.1,18.14,18.08,18.09,1025110.13215859,6.2701,6.2839,6.2631,6.2666,1025110.1322
2015-01-02 13:30:00,18.09,18.09,18.03,18.06,729295.1541850219,6.2666,6.2666,6.2458,6.2562,729295.1542
2015-01-02 14:00:00,18.06,18.2,18.05,18.18,1138105.7268722465,6.2562,6.3047,6.2527,6.2978,1138105.7269
2015-01-02 14:30:00,18.18,18.26,18.15,18.21,1172907.488986784,6.2978,6.3255,6.2874,6.3082,1172907.489
2015-01-02 15:00:00,18.21,18.22,18.13,18.2,1154185.0220264315,6.3082,6.3116,6.2804,6.3047,1154185.022
2015-01-02 15:30:00,18.2,18.33,18.19,18.27,4073348.0176211447,6.3047,6.3497,6.3012,6.3289,4073348.0176
2015-01-05 09:30:00,18.07,18.2,17.93,17.95,3510352.4229074884,6.2597,6.3047,6.2112,6.2181,3510352.4229
2015-01-05 10:00:00,17.95,18.11,17.87,18.06,1841409.6916299555,6.2181,6.2735,6.1904,6.2562,1841409.6916
2015-01-05 10:30:00,18.06,18.06,17.93,17.98,1027092.5110132156,6.2562,6.2562,6.2112,6.2285,1027092.511
2015-01-05 11:00:00,17.98,17.98,17.91,17.92,1372246.696035242,6.2285,6.2285,6.2042,6.2077,1372246.696
2015-01-05 11:30:00,17.92,18.02,17.91,18.01,1091629.9559471365,6.2077,6.2423,6.2042,6.2389,1091629.9559
2015-01-05 12:00:00,18.01,18.02,17.9,17.92,899339.2070484579,6.2389,6.2423,6.2008,6.2077,899339.207
2015-01-05 12:30:00,17.92,17.95,17.85,17.88,1150220.2643171805,6.2077,6.2181,6.1835,6.1938,1150220.2643
2015-01-05 13:00:00,17.88,17.89,17.83,17.85,841850.220264317,6.1938,6.1973,6.1765,6.1835,841850.2203
2015-01-05 13:30:00,17.86,17.93,17.85,17.91,1253524.2290748896,6.1869,6.2112,6.1835,6.2042,1253524.2291
2015-01-05 14:00:00,17.91,17.96,17.89,17.95,1389867.8414096914,6.2042,6.2216,6.1973,6.2181,1389867.8414
2015-01-05 14:30:00,17.95,17.95,17.88,17.9,1272466.960352423,6.2181,6.2181,6.1938,6.2008,1272466.9604
2015-01-05 15:00:00,17.9,18.0,17.89,17.97,1742511.0132158587,6.2008,6.2354,6.1973,6.225,1742511.0132
2015-01-05 15:30:00,17.97,18.04,17.96,17.97,3631277.533039647,6.225,6.2493,6.2216,6.225,3631277.533
2015-01-06 09:30:00,18.1,18.26,17.99,18.19,2474449.339207048,6.2701,6.3255,6.232,6.3012,2474449.3392
2015-01-06 10:00:00,18.18,18.2,18.05,18.15,1784140.9691629952,6.2978,6.3047,6.2527,6.2874,1784140.9692
2015-01-06 10:30:00,18.15,18.15,17.94,17.96,1664977.9735682816,6.2874,6.2874,6.2146,6.2216,1664977.9736
2015-01-06 11:00:00,17.96,17.97,17.83,17.87,1479074.889867841,6.2216,6.225,6.1765,6.1904,1479074.8899
2015-01-06 11:30:00,17.87,17.87,17.78,17.79,2021365.6387665195,6.1904,6.1904,6.1592,6.1627,2021365.6388
2015-01-06 12:00:00,17.79,17.81,17.71,17.75,1602863.4361233478,6.1627,6.1696,6.135,6.1488,1602863.4361
2015-01-06 12:30:00,17.74,17.85,17.72,17.83,1157488.9867841408,6.1453,6.1835,6.1384,6.1765,1157488.9868
2015-01-06 13:00:00,17.83,17.83,17.67,17.73,1622907.488986784,6.1765,6.1765,6.1211,6.1419,1622907.489
2015-01-06 13:30:00,17.73,17.84,17.72,17.84,1239647.5770925109,6.1419,6.18,6.1384,6.18,1239647.5771
2015-01-06 14:00:00,17.84,17.89,17.8,17.89,1178854.6255506603,6.18,6.1973,6.1661,6.1973,1178854.6256
2015-01-06 14:30:00,17.89,17.97,17.86,17.94,1392070.4845814975,6.1973,6.225,6.1869,6.2146,1392070.4846
2015-01-06 15:00:00,17.93,17.99,17.89,17.99,2205066.0792951537,6.2112,6.232,6.1973,6.232,2205066.0793
2015-01-06 15:30:00,17.99,17.99,17.81,17.82,3264977.973568281,6.232,6.232,6.1696,6.1731,3264977.9736
2015-01-07 09:30:00,17.95,18.0,17.81,17.91,2115638.766519824,6.2181,6.2354,6.1696,6.2042,2115638.7665
2015-01-07 10:00:00,17.91,18.05,17.9,18.02,1552422.9074889866,6.2042,6.2527,6.2008,6.2423,1552422.9075
2015-01-07 10:30:00,18.02,18.05,17.96,17.99,2016740.0881057263,6.2423,6.2527,6.2216,6.232,2016740.0881
2015-01-07 11:00:00,17.99,18.01,17.85,17.87,1294933.9207048456,6.232,6.2389,6.1835,6.1904,1294933.9207
2015-01-07 11:30:00,17.87,18.01,17.87,18.01,949559.4713656384,6.1904,6.2389,6.1904,6.2389,949559.4714
2015-01-07 12:00:00,18.01,18.03,17.97,18.01,1181057.268722467,6.2389,6.2458,6.225,6.2389,1181057.2687
2015-01-07 12:30:00,18.01,18.03,17.97,18.02,1454185.0220264315,6.2389,6.2458,6.225,6.2423,1454185.022
2015-01-07 13:00:00,18.02,18.03,17.95,17.96,969823.7885462552,6.2423,6.2458,6.2181,6.2216,969823.7885
2015-01-07 13:30:00,17.96,18.05,17.96,17.99,877973.5682819382,6.2216,6.2527,6.2216,6.232,877973.5683
2015-01-07 14:00:00,17.99,18.0,17.88,17.92,2290308.3700440526,6.232,6.2354,6.1938,6.2077,2290308.37
2015-01-07 14:30:00,17.92,17.98,17.91,17.93,1409030.837004405,6.2077,6.2285,6.2042,6.2112,1409030.837
2015-01-07 15:00:00,17.93,18.01,17.93,18.01,1307048.4581497796,6.2112,6.2389,6.2112,6.2389,1307048.4581
2015-01-07 15:30:00,18.0,18.04,17.97,18.04,3262334.801762114,6.2354,6.2493,6.225,6.2493,3262334.8018
2015-01-08 09:30:00,18.21,18.54,18.2,18.54,2206607.929515418,6.3082,6.4225,6.3047,6.4225,2206607.9295
2015-01-08 10:00:00,18.54,18.56,18.48,18.49,1592070.4845814975,6.4225,6.4294,6.4017,6.4052,1592070.4846
2015-01-08 10:30:00,18.49,18.52,18.44,18.52,1429295.1541850218,6.4052,6.4155,6.3878,6.4155,1429295.1542
2015-01-08 11:00:00,18.52,18.56,18.51,18.52,1385022.026431718,6.4155,6.4294,6.4121,6.4155,1385022.0264
2015-01-08 11:30:00,18.52,18.52,18.46,18.49,1059691.629955947,6.4155,6.4155,6.3948,6.4052,1059691.63
2015-01-08 12:00:00,18.49,18.49,18.4,18.41,1069383.259911894,6.4052,6.4052,6.374,6.3774,1069383.2599
2015-01-08 12:30:00,18.42,18.47,18.41,18.42,983920.7048458148,6.3809,6.3982,6.3774,6.3809,983920.7048
2015-01-08 13:00:00,18.42,18.49,18.4,18.48,804405.2863436122,6.3809,6.4052,6.374,6.4017,804405.2863
2015-01-08 13:30:00,18.48,18.49,18.42,18.46,727312.7753303964,6.4017,6.4052,6.3809,6.3948,727312.7753
2015-01-08 14:00:00,18.45,18.52,18.42,18.51,818281.938325991,6.3913,6.4155,6.3809,6.4121,818281.9383
2015-01-08 14:30:00,18.51,18.55,18.5,18.53,1117400.8810572685,6.4121,6.4259,6.4086,6.419,1117400.8811
2015-01-08 15:00:00,18.53,18.55,18.5,18.52,1923348.017621145,6.419,6.4259,6.4086,6.4155,1923348.0176
2015-01-08 15:30:00,18.52,18.53,18.45,18.48,3017400.881057268,6.4155,6.419,6.3913,6.4017,3017400.8811
2015-01-09 09:30:00,18.54,18.66,18.46,18.51,3125110.132158589,6.4225,6.464,6.3948,6.4121,3125110.1322
2015-01-09 10:00:00,18.51,18.56,18.36,18.38,1222246.6960352422,6.4121,6.4294,6.3601,6.3671,1222246.696
2015-01-09 10:30:00,18.38,18.41,18.3,18.39,1154405.286343612,6.3671,6.3774,6.3393,6.3705,1154405.2863
2015-01-09 11:00:00,18.38,18.4,18.26,18.36,1236784.1409691628,6.3671,6.374,6.3255,6.3601,1236784.141
2015-01-09 11:30:00,18.36,18.46,18.32,18.43,1037444.9339207046,6.3601,6.3948,6.3463,6.3844,1037444.9339
2015-01-09 12:00:00,18.43,18.46,18.38,18.39,619603.5242290748,6.3844,6.3948,6.3671,6.3705,619603.5242
2015-01-09 12:30:00,18.39,18.42,18.34,18.38,878193.8325991188,6.3705,6.3809,6.3532,6.3671,878193.8326
2015-01-09 13:00:00,18.38,18.48,18.37,18.41,854405.2863436121,6.3671,6.4017,6.3636,6.3774,854405.2863
2015-01-09 13:30:00,18.41,18.51,18.41,18.5,1420484.581497797,6.3774,6.4121,6.3774,6.4086,1420484.5815
2015-01-09 14:00:00,18.5,18.51,18.47,18.49,1122687.2246696034,6.4086,6.4121,6.3982,6.4052,1122687.2247
2015-01-09 14:30:00,18.48,18.51,18.46,18.5,1350220.2643171805,6.4017,6.4121,6.3948,6.4086,1350220.2643
2015-01-09 15:00:00,18.5,18.54,18.49,18.51,1824449.339207048,6.4086,6.4225,6.4052,6.4121,1824449.3392
2015-01-09 15:30:00,18.51,18.52,18.46,18.47,3204185.022026432,6.4121,6.4155,6.3948,6.3982,3204185.022
2015-01-12 09:30:00,18.47,18.52,18.19,18.26,2612995.594713656,6.3982,6.4155,6.3012,6.3255,2612995.5947
2015-01-12 10:00:00,18.26,18.36,18.19,18.23,1213656.387665198,6.3255,6.3601,6.3012,6.3151,1213656.3877
2015-01-12 10:30:00,18.23,18.34,18.21,18.34,785242.2907488985,6.3151,6.3532,6.3082,6.3532,785242.2907
2015-01-12 11:00:00,18.34,18.39,18.31,18.36,955286.3436123346,6.3532,6.3705,6.3428,6.3601,955286.3436
2015-01-12 11:30:00,18.36,18.37,18.21,18.22,1070484.5814977973,6.3601,6.3636,6.3082,6.3116,1070484.5815
2015-01-12 12:00:00,18.22,18.31,18.2,18.21,1206828.1938325989,6.3116,6.3428,6.3047,6.3082,1206828.1938
2015-01-12 12:30:00,18.21,18.23,18.15,18.16,1102863.4361233478,6.3082,6.3151,6.2874,6.2908,1102863.4361
2015-01-12 13:00:00,18.16,18.19,18.12,18.13,781497.797356828,6.2908,6.3012,6.277,6.2804,781497.7974
2015-01-12 13:30:00,18.14,18.17,18.12,18.15,688546.2555066078,6.2839,6.2943,6.277,6.2874,688546.2555
2015-01-12 14:00:00,18.15,18.17,18.09,18.1,792290.7488986782,6.2874,6.2943,6.2666,6.2701,792290.7489
2015-01-12 14:30:00,18.11,18.15,18.09,18.15,726211.4537444933,6.2735,6.2874,6.2666,6.2874,726211.4537
2015-01-12 15:00:00,18.15,18.16,18.08,18.11,1769162.9955947134,6.2874,6.2908,6.2631,6.2735,1769162.9956
2015-01-12 15:30:00,18.11,18.17,18.06,18.13,4157488.98678414,6.2735,6.2943,6.2562,6.2804,4157488.9868
2015-01-13 09:30:00,18.14,18.39,18.12,18.35,3917180.616740088,6.2839,6.3705,6.277,6.3567,3917180.6167
2015-01-13 10:00:00,18.36,18.37,18.27,18.34,2297136.563876652,6.3601,6.3636,6.3289,6.3532,2297136.5639
2015-01-13 10:30:00,18.34,18.46,18.33,18.44,1513215.8590308367,6.3532,6.3948,6.3497,6.3878,1513215.859
2015-01-13 11:00:00,18.44,18.46,18.39,18.44,1036563.8766519822,6.3878,6.3948,6.3705,6.3878,1036563.8767
2015-01-13 11:30:00,18.44,18.45,18.36,18.38,774229.0748898677,6.3878,6.3913,6.3601,6.3671,774229.0749
2015-01-13 12:00:00,18.38,18.4,18.27,18.31,1249339.2070484578,6.3671,6.374,6.3289,6.3428,1249339.207
2015-01-13 12:30:00,18.31,18.31,18.26,18.3,858149.7797356826,6.3428,6.3428,6.3255,6.3393,858149.7797
2015-01-13 13:00:00,18.3,18.31,18.15,18.18,770044.0528634359,6.3393,6.3428,6.2874,6.2978,770044.0529
2015-01-13 13:30:00,18.18,18.18,17.96,18.04,1783039.6475770923,6.2978,6.2978,6.2216,6.2493,1783039.6476
2015-01-13 14:00:00,18.04,18.05,17.91,18.04,1607709.2511013213,6.2493,6.2527,6.2042,6.2493,1607709.2511
2015-01-13 14:30:00,18.04,18.11,17.98,17.99,1553744.4933920703,6.2493,6.2735,6.2285,6.232,1553744.4934
2015-01-13 15:00:00,17.99,18.1,17.98,18.02,1532158.5903083698,6.232,6.2701,6.2285,6.2423,1532158.5903
2015-01-13 15:30:00,18.02,18.2,18.02,18.08,3674889.867841409,6.2423,6.3047,6.2423,6.2631,3674889.8678
2015-01-14 09:30:00,17.93,17.93,17.66,17.81,3080396.4757709247,6.2112,6.2112,6.1176,6.1696,3080396.4758
2015-01-14 10:00:00,17.81,17.92,17.76,17.92,1483039.6475770923,6.1696,6.2077,6.1523,6.2077,1483039.6476
2015-01-14 10:30:00,17.92,17.93,17.83,17.9,1047577.092511013,6.2077,6.2112,6.1765,6.2008,1047577.0925
2015-01-14 11:00:00,17.9,17.9,17.73,17.76,1367400.8810572685,6.2008,6.2008,6.1419,6.1523,1367400.8811
2015-01-14 11:30:00,17.77,17.87,17.72,17.77,795154.1850220263,6.1557,6.1904,6.1384,6.1557,795154.185
2015-01-14 12:00:00,17.77,17.81,17.73,17.76,673568.2819383258,6.1557,6.1696,6.1419,6.1523,673568.2819
2015-01-14 12:30:00,17.76,17.81,17.7,17.74,830616.7400881056,6.1523,6.1696,6.1315,6.1453,830616.7401
2015-01-14 13:00:00,17.74,17.77,17.67,17.67,962995.5947136562,6.1453,6.1557,6.1211,6.1211,962995.5947
2015-01-14 13:30:00,17.67,17.68,17.61,17.68,1015418.502202643,6.1211,6.1246,6.1003,6.1246,1015418.5022
2015-01-14 14:00:00,17.68,17.82,17.65,17.82,1253524.2290748896,6.1246,6.1731,6.1142,6.1731,1253524.2291
2015-01-14 14:30:00,17.82,17.87,17.74,17.75,1349559.4713656383,6.1731,6.1904,6.1453,6.1488,1349559.4714
2015-01-14 15:00:00,17.75,17.93,17.74,17.9,2240088.105726872,6.1488,6.2112,6.1453,6.2008,2240088.1057
2015-01-14 15:30:00,17.9,17.95,17.85,17.91,3774669.603524229,6.2008,6.2181,6.1835,6.2042,3774669.6035
2015-01-15 09:30:00,17.91,18.0,17.54,17.62,3436343.6123348013,6.2042,6.2354,6.0761,6.1038,3436343.6123
2015-01-15 10:00:00,17.61,17.74,17.53,17.72,2929515.4185022023,6.1003,6.1453,6.0726,6.1384,2929515.4185
2015-01-15 10:30:00,17.72,17.8,17.55,17.56,1901762.114537445,6.1384,6.1661,6.0795,6.083,1901762.1145
2015-01-15 11:00:00,17.56,17.59,17.39,17.4,2097577.0925110127,6.083,6.0934,6.0241,6.0276,2097577.0925
2015-01-15 11:30:00,17.41,17.47,17.37,17.4,2137665.1982378853,6.031,6.0518,6.0172,6.0276,2137665.1982
2015-01-15 12:00:00,17.4,17.47,17.39,17.41,942290.7488986782,6.0276,6.0518,6.0241,6.031,942290.7489
2015-01-15 12:30:00,17.42,17.42,17.34,17.39,976431.7180616738,6.0345,6.0345,6.0068,6.0241,976431.7181
2015-01-15 13:00:00,17.39,17.47,17.38,17.4,970264.3171806164,6.0241,6.0518,6.0206,6.0276,970264.3172
2015-01-15 13:30:00,17.4,17.47,17.37,17.42,1033259.9118942728,6.0276,6.0518,6.0172,6.0345,1033259.9119
2015-01-15 14:00:00,17.42,17.45,17.39,17.4,1132158.5903083698,6.0345,6.0449,6.0241,6.0276,1132158.5903
2015-01-15 14:30:00,17.4,17.44,17.38,17.43,1200660.7929515415,6.0276,6.0414,6.0206,6.038,1200660.793
2015-01-15 15:00:00,17.42,17.45,17.35,17.42,2230396.4757709247,6.0345,6.0449,6.0102,6.0345,2230396.4758
2015-01-15 15:30:00,17.43,17.46,17.33,17.34,5670925.110132158,6.038,6.0484,6.0033,6.0068,5670925.1101
2015-01-16 09:30:00,17.2,17.43,17.06,17.16,4785462.555066078,5.9583,6.038,5.9098,5.9444,4785462.5551
2015-01-16 10:00:00,17.15,17.25,17.1,17.23,2675550.660792951,5.941,5.9756,5.9236,5.9687,2675550.6608
2015-01-16 10:30:00,17.23,17.39,17.23,17.37,2302863.4361233474,5.9687,6.0241,5.9687,6.0172,2302863.4361
2015-01-16 11:00:00,17.36,17.39,17.31,17.32,1184140.9691629957,6.0137,6.0241,5.9964,5.9999,1184140.9692
2015-01-16 11:30:00,17.32,17.41,17.32,17.37,859471.3656387663,5.9999,6.031,5.9999,6.0172,859471.3656
2015-01-16 12:00:00,17.37,17.42,17.37,17.41,610132.1585903083,6.0172,6.0345,6.0172,6.031,610132.1586
2015-01-16 12:30:00,17.41,17.5,17.4,17.42,971585.9030837002,6.031,6.0622,6.0276,6.0345,971585.9031
2015-01-16 13:00:00,17.42,17.45,17.38,17.42,1004625.5506607929,6.0345,6.0449,6.0206,6.0345,1004625.5507
2015-01-16 13:30:00,17.42,17.51,17.41,17.48,681277.5330396475,6.0345,6.0657,6.031,6.0553,681277.533
2015-01-16 14:00:00,17.48,17.49,17.38,17.4,1008370.0440528631,6.0553,6.0587,6.0206,6.0276,1008370.0441
2015-01-16 14:30:00,17.39,17.39,17.31,17.37,1212114.5374449338,6.0241,6.0241,5.9964,6.0172,1212114.5374
2015-01-16 15:00:00,17.36,17.37,17.32,17.33,1931497.797356828,6.0137,6.0172,5.9999,6.0033,1931497.7974
2015-01-16 15:30:00,17.33,17.43,17.32,17.41,3282819.383259911,6.0033,6.038,5.9999,6.031,3282819.3833
2015-01-20 09:30:00,17.45,17.66,17.45,17.52,3532599.1189427306,6.0449,6.1176,6.0449,6.0691,3532599.1189
2015-01-20 10:00:00,17.52,17.56,17.41,17.51,2026872.246696035,6.0691,6.083,6.031,6.0657,2026872.2467
2015-01-20 10:30:00,17.51,17.52,17.37,17.45,1735022.0264317177,6.0657,6.0691,6.0172,6.0449,1735022.0264
2015-01-20 11:00:00,17.45,17.54,17.42,17.46,1708590.3083700438,6.0449,6.0761,6.0345,6.0484,1708590.3084
2015-01-20 11:30:00,17.46,17.46,17.3,17.36,2241850.220264317,6.0484,6.0484,5.9929,6.0137,2241850.2203
2015-01-20 12:00:00,17.36,17.4,17.34,17.39,732819.3832599118,6.0137,6.0276,6.0068,6.0241,732819.3833
2015-01-20 12:30:00,17.39,17.42,17.37,17.41,561894.2731277532,6.0241,6.0345,6.0172,6.031,561894.2731
2015-01-20 13:00:00,17.4,17.48,17.38,17.48,1025110.13215859,6.0276,6.0553,6.0206,6.0553,1025110.1322
2015-01-20 13:30:00,17.48,17.51,17.47,17.49,711674.0088105726,6.0553,6.0657,6.0518,6.0587,711674.0088
2015-01-20 14:00:00,17.5,17.53,17.48,17.49,842731.2775330395,6.0622,6.0726,6.0553,6.0587,842731.2775
2015-01-20 14:30:00,17.5,17.59,17.5,17.59,855286.3436123347,6.0622,6.0934,6.0622,6.0934,855286.3436
2015-01-20 15:00:00,17.59,17.62,17.57,17.58,1057048.4581497796,6.0934,6.1038,6.0865,6.0899,1057048.4581
2015-01-20 15:30:00,17.58,17.58,17.52,17.53,2343612.334801762,6.0899,6.0899,6.0691,6.0726,2343612.3348
2015-01-21 09:30:00,17.44,17.66,17.39,17.55,1864317.18061674,6.0414,6.1176,6.0241,6.0795,1864317.1806
2015-01-21 10:00:00,17.56,17.61,17.41,17.51,1446035.2422907487,6.083,6.1003,6.031,6.0657,1446035.2423
2015-01-21 10:30:00,17.51,17.67,17.5,17.67,1271365.6387665195,6.0657,6.1211,6.0622,6.1211,1271365.6388
2015-01-21 11:00:00,17.67,17.69,17.46,17.48,2048458.149779736,6.1211,6.128,6.0484,6.0553,2048458.1498
2015-01-21 11:30:00,17.49,17.56,17.49,17.55,712775.3303964756,6.0587,6.083,6.0587,6.0795,712775.3304
2015-01-21 12:00:00,17.55,17.63,17.54,17.62,962775.3303964756,6.0795,6.1072,6.0761,6.1038,962775.3304
2015-01-21 12:30:00,17.63,17.64,17.5,17.55,615859.0308370043,6.1072,6.1107,6.0622,6.0795,615859.0308
2015-01-21 13:00:00,17.55,17.62,17.53,17.53,747356.8281938324,6.0795,6.1038,6.0726,6.0726,747356.8282
2015-01-21 13:30:00,17.53,17.55,17.47,17.47,776211.4537444933,6.0726,6.0795,6.0518,6.0518,776211.4537
2015-01-21 14:00:00,17.47,17.51,17.44,17.48,1090969.1629955946,6.0518,6.0657,6.0414,6.0553,1090969.163
2015-01-21 14:30:00,17.48,17.5,17.43,17.48,1040969.1629955946,6.0553,6.0622,6.038,6.0553,1040969.163
2015-01-21 15:00:00,17.49,17.5,17.43,17.47,1388325.991189427,6.0587,6.0622,6.038,6.0518,1388325.9912
2015-01-21 15:30:00,17.47,17.53,17.47,17.52,2360572.6872246694,6.0518,6.0726,6.0518,6.0691,2360572.6872
2015-01-22 09:30:00,17.67,17.77,17.52,17.57,2658810.572687224,6.1211,6.1557,6.0691,6.0865,2658810.5727
2015-01-22 10:00:00,17.57,17.86,17.56,17.83,2085022.0264317177,6.0865,6.1869,6.083,6.1765,2085022.0264
2015-01-22 10:30:00,17.82,17.96,17.81,17.96,1915418.5022026428,6.1731,6.2216,6.1696,6.2216,1915418.5022
2015-01-22 11:00:00,17.96,17.97,17.85,17.97,1291629.9559471365,6.2216,6.225,6.1835,6.225,1291629.9559
2015-01-22 11:30:00,17.97,17.98,17.91,17.93,971365.6387665196,6.225,6.2285,6.2042,6.2112,971365.6388
2015-01-22 12:00:00,17.93,17.95,17.88,17.95,676431.7180616739,6.2112,6.2181,6.1938,6.2181,676431.7181
2015-01-22 12:30:00,17.95,17.95,17.87,17.89,705726.8722466959,6.2181,6.2181,6.1904,6.1973,705726.8722
2015-01-22 13:00:00,17.89,17.92,17.85,17.87,548017.6211453744,6.1973,6.2077,6.1835,6.1904,548017.6211
2015-01-22 13:30:00,17.86,17.96,17.86,17.96,1088766.5198237884,6.1869,6.2216,6.1869,6.2216,1088766.5198
2015-01-22 14:00:00,17.96,18.02,17.94,18.01,1104405.2863436122,6.2216,6.2423,6.2146,6.2389,1104405.2863
2015-01-22 14:30:00,18.01,18.11,18.01,18.1,1521585.9030837002,6.2389,6.2735,6.2389,6.2701,1521585.9031
2015-01-22 15:00:00,18.1,18.2,18.09,18.16,2575991.1894273125,6.2701,6.3047,6.2666,6.2908,2575991.1894
2015-01-22 15:30:00,18.16,18.2,18.16,18.2,3989647.57709251,6.2908,6.3047,6.2908,6.3047,3989647.5771
2015-01-23 09:30:00,18.14,18.24,18.11,18.19,2233259.9118942725,6.2839,6.3186,6.2735,6.3012,2233259.9119
2015-01-23 10:00:00,18.19,18.23,18.11,18.13,1150440.528634361,6.3012,6.3151,6.2735,6.2804,1150440.5286
2015-01-23 10:30:00,18.13,18.16,18.05,18.13,1072907.488986784,6.2804,6.2908,6.2527,6.2804,1072907.489
2015-01-23 11:00:00,18.13,18.16,18.12,18.16,844052.8634361232,6.2804,6.2908,6.277,6.2908,844052.8634
2015-01-23 11:30:00,18.17,18.21,18.16,18.2,604185.0220264316,6.2943,6.3082,6.2908,6.3047,604185.022
2015-01-23 12:00:00,18.2,18.24,18.18,18.2,892731.2775330395,6.3047,6.3186,6.2978,6.3047,892731.2775
2015-01-23 12:30:00,18.2,18.26,18.19,18.26,699118.9427312774,6.3047,6.3255,6.3012,6.3255,699118.9427
2015-01-23 13:00:00,18.25,18.26,18.21,18.25,469603.5242290748,6.322,6.3255,6.3082,6.322,469603.5242
2015-01-23 13:30:00,18.25,18.27,18.24,18.25,591629.9559471365,6.322,6.3289,6.3186,6.322,591629.9559
2015-01-23 14:00:00,18.25,18.26,18.21,18.24,711233.4801762113,6.322,6.3255,6.3082,6.3186,711233.4802
2015-01-23 14:30:00,18.24,18.24,18.19,18.21,648678.4140969162,6.3186,6.3186,6.3012,6.3082,648678.4141
2015-01-23 15:00:00,18.21,18.22,18.18,18.21,953083.7004405285,6.3082,6.3116,6.2978,6.3082,953083.7004
2015-01-23 15:30:00,18.21,18.24,18.18,18.19,2083920.7048458145,6.3082,6.3186,6.2978,6.3012,2083920.7048
2015-01-26 09:30:00,18.04,18.04,17.68,17.75,3129515.4185022023,6.2493,6.2493,6.1246,6.1488,3129515.4185
2015-01-26 10:00:00,17.75,17.76,17.64,17.66,2212555.066079295,6.1488,6.1523,6.1107,6.1176,2212555.0661
2015-01-26 10:30:00,17.66,17.66,17.62,17.64,1873127.7533039644,6.1176,6.1176,6.1038,6.1107,1873127.7533
2015-01-26 11:00:00,17.64,17.7,17.6,17.67,1484581.4977973565,6.1107,6.1315,6.0969,6.1211,1484581.4978
2015-01-26 11:30:00,17.67,17.67,17.6,17.65,955726.872246696,6.1211,6.1211,6.0969,6.1142,955726.8722
2015-01-26 12:00:00,17.66,17.71,17.64,17.65,871585.9030837003,6.1176,6.135,6.1107,6.1142,871585.9031
2015-01-26 12:30:00,17.65,17.67,17.62,17.65,574449.3392070484,6.1142,6.1211,6.1038,6.1142,574449.3392
2015-01-26 13:00:00,17.64,17.67,17.63,17.65,653964.757709251,6.1107,6.1211,6.1072,6.1142,653964.7577
2015-01-26 13:30:00,17.65,17.67,17.63,17.64,1129074.8898678413,6.1142,6.1211,6.1072,6.1107,1129074.8899
2015-01-26 14:00:00,17.65,17.67,17.62,17.65,1004405.286343612,6.1142,6.1211,6.1038,6.1142,1004405.2863
2015-01-26 14:30:00,17.65,17.66,17.56,17.62,1503303.964757709,6.1142,6.1176,6.083,6.1038,1503303.9648
2015-01-26 15:00:00,17.63,17.64,17.61,17.62,1374229.0748898676,6.1072,6.1107,6.1003,6.1038,1374229.0749
2015-01-26 15:30:00,17.62,17.66,17.61,17.63,3320925.110132158,6.1038,6.1176,6.1003,6.1072,3320925.1101
2015-01-27 09:30:00,17.01,17.18,16.67,16.77,7752202.643171805,5.8925,5.9514,5.7747,5.8093,7752202.6432
2015-01-27 10:00:00,16.77,16.96,16.72,16.91,3533700.440528633,5.8093,5.8751,5.792,5.8578,3533700.4405
2015-01-27 10:30:00,16.91,16.92,16.77,16.77,3543392.070484581,5.8578,5.8613,5.8093,5.8093,3543392.0705
2015-01-27 11:00:00,16.77,16.86,16.75,16.8,2574229.074889868,5.8093,5.8405,5.8024,5.8197,2574229.0749
2015-01-27 11:30:00,16.8,16.84,16.71,16.71,2149559.4713656385,5.8197,5.8336,5.7885,5.7885,2149559.4714
2015-01-27 12:00:00,16.71,16.81,16.7,16.81,1857048.45814978,5.7885,5.8232,5.7851,5.8232,1857048.4581
2015-01-27 12:30:00,16.81,16.88,16.8,16.85,1658590.3083700438,5.8232,5.8474,5.8197,5.837,1658590.3084
2015-01-27 13:00:00,16.85,16.98,16.83,16.96,1186123.3480176209,5.837,5.8821,5.8301,5.8751,1186123.348
2015-01-27 13:30:00,16.96,17.01,16.95,16.97,1321806.1674008807,5.8751,5.8925,5.8717,5.8786,1321806.1674
2015-01-27 14:00:00,16.97,17.1,16.97,17.08,1350660.7929515415,5.8786,5.9236,5.8786,5.9167,1350660.793
2015-01-27 14:30:00,17.08,17.13,17.03,17.03,1426431.7180616737,5.9167,5.934,5.8994,5.8994,1426431.7181
2015-01-27 15:00:00,17.03,17.09,17.0,17.0,1818061.6740088104,5.8994,5.9202,5.889,5.889,1818061.674
2015-01-27 15:30:00,17.0,17.03,16.95,16.96,3744273.127753304,5.889,5.8994,5.8717,5.8751,3744273.1278
2015-01-28 09:30:00,17.17,17.3,17.09,17.24,2538546.2555066072,5.9479,5.9929,5.9202,5.9721,2538546.2555
2015-01-28 10:00:00,17.24,17.28,17.18,17.24,2117841.409691629,5.9721,5.986,5.9514,5.9721,2117841.4097
2015-01-28 10:30:00,17.24,17.25,17.09,17.13,1380396.475770925,5.9721,5.9756,5.9202,5.934,1380396.4758
2015-01-28 11:00:00,17.12,17.15,17.05,17.09,1628634.3612334798,5.9306,5.941,5.9063,5.9202,1628634.3612
2015-01-28 11:30:00,17.1,17.17,17.07,17.17,1265198.2378854624,5.9236,5.9479,5.9133,5.9479,1265198.2379
2015-01-28 12:00:00,17.17,17.23,17.16,17.22,1182819.3832599118,5.9479,5.9687,5.9444,5.9652,1182819.3833
2015-01-28 12:30:00,17.22,17.22,17.16,17.17,691189.4273127752,5.9652,5.9652,5.9444,5.9479,691189.4273
2015-01-28 13:00:00,17.17,17.17,17.12,17.12,808590.3083700439,5.9479,5.9479,5.9306,5.9306,808590.3084
2015-01-28 13:30:00,17.12,17.16,17.11,17.13,1145154.1850220263,5.9306,5.9444,5.9271,5.934,1145154.185
2015-01-28 14:00:00,17.12,17.22,17.05,17.08,1745814.977973568,5.9306,5.9652,5.9063,5.9167,1745814.978
2015-01-28 14:30:00,17.07,17.15,17.01,17.12,1518722.466960352,5.9133,5.941,5.8925,5.9306,1518722.467
2015-01-28 15:00:00,17.12,17.14,16.98,17.01,1526211.4537444932,5.9306,5.9375,5.8821,5.8925,1526211.4537
2015-01-28 15:30:00,17.01,17.01,16.85,16.87,3267621.145374449,5.8925,5.8925,5.837,5.844,3267621.1454
2015-01-29 09:30:00,16.93,17.0,16.76,16.9,2837444.9339207043,5.8648,5.889,5.8059,5.8544,2837444.9339
2015-01-29 10:00:00,16.91,16.92,16.77,16.8,1271806.1674008807,5.8578,5.8613,5.8093,5.8197,1271806.1674
2015-01-29 10:30:00,16.8,16.82,16.68,16.8,1820704.8458149773,5.8197,5.8266,5.7782,5.8197,1820704.8458
2015-01-29 11:00:00,16.8,16.83,16.75,16.82,1877092.511013216,5.8197,5.8301,5.8024,5.8266,1877092.511
2015-01-29 11:30:00,16.82,16.9,16.82,16.87,756828.193832599,5.8266,5.8544,5.8266,5.844,756828.1938
2015-01-29 12:00:00,16.88,16.93,16.87,16.91,757488.9867841408,5.8474,5.8648,5.844,5.8578,757488.9868
2015-01-29 12:30:00,16.91,16.91,16.84,16.9,1036563.8766519822,5.8578,5.8578,5.8336,5.8544,1036563.8767
2015-01-29 13:00:00,16.91,16.98,16.88,16.98,1035462.5550660793,5.8578,5.8821,5.8474,5.8821,1035462.5551
2015-01-29 13:30:00,16.98,17.05,16.96,17.01,909251.1013215856,5.8821,5.9063,5.8751,5.8925,909251.1013
2015-01-29 14:00:00,17.01,17.07,16.98,17.07,1383039.6475770923,5.8925,5.9133,5.8821,5.9133,1383039.6476
2015-01-29 14:30:00,17.07,17.09,17.04,17.07,1425110.13215859,5.9133,5.9202,5.9029,5.9133,1425110.1322
2015-01-29 15:00:00,17.07,17.15,17.03,17.14,1701321.5859030834,5.9133,5.941,5.8994,5.9375,1701321.5859
2015-01-29 15:30:00,17.14,17.2,17.12,17.14,2671806.1674008807,5.9375,5.9583,5.9306,5.9375,2671806.1674
2015-01-30 09:30:00,16.99,17.02,16.8,16.8,1742290.748898678,5.8855,5.8959,5.8197,5.8197,1742290.7489
2015-01-30 10:00:00,16.8,16.83,16.71,16.72,2093832.5991189424,5.8197,5.8301,5.7885,5.792,2093832.5991
2015-01-30 10:30:00,16.72,16.72,16.56,16.58,2818722.466960352,5.792,5.792,5.7366,5.7435,2818722.467
2015-01-30 11:00:00,16.58,16.59,16.54,16.57,2941629.955947136,5.7435,5.747,5.7297,5.74,2941629.9559
2015-01-30 11:30:00,16.57,16.6,16.52,16.58,1468061.6740088102,5.74,5.7504,5.7227,5.7435,1468061.674
2015-01-30 12:00:00,16.58,16.67,16.58,16.65,1304845.8149779732,5.7435,5.7747,5.7435,5.7678,1304845.815
2015-01-30 12:30:00,16.65,16.65,16.53,16.56,1052202.643171806,5.7678,5.7678,5.7262,5.7366,1052202.6432
2015-01-30 13:00:00,16.56,16.58,16.45,16.5,1939647.5770925104,5.7366,5.7435,5.6985,5.7158,1939647.5771
2015-01-30 13:30:00,16.49,16.6,16.48,16.58,1715638.7665198236,5.7123,5.7504,5.7089,5.7435,1715638.7665
2015-01-30 14:00:00,16.58,16.63,16.52,16.63,1691409.6916299555,5.7435,5.7608,5.7227,5.7608,1691409.6916
2015-01-30 14:30:00,16.63,16.65,16.43,16.52,2768061.67400881,5.7608,5.7678,5.6915,5.7227,2768061.674
2015-01-30 15:00:00,16.53,16.54,16.38,16.44,3455066.0792951537,5.7262,5.7297,5.6742,5.695,3455066.0793
2015-01-30 15:30:00,16.44,16.46,16.37,16.4,6843392.0704845805,5.695,5.7019,5.6708,5.6812,6843392.0705
2015-02-02 09:30:00,16.46,16.55,16.19,16.23,2515638.766519823,5.7019,5.7331,5.6084,5.6223,2515638.7665
2015-02-02 10:00:00,16.21,16.33,16.09,16.27,3007929.5154185016,5.6153,5.6569,5.5738,5.6361,3007929.5154
2015-02-02 10:30:00,16.26,16.35,16.22,16.34,2079295.1541850213,5.6327,5.6638,5.6188,5.6604,2079295.1542
2015-02-02 11:00:00,16.35,16.42,16.33,16.4,2022687.2246696032,5.6638,5.6881,5.6569,5.6812,2022687.2247
2015-02-02 11:30:00,16.4,16.5,16.39,16.42,1645154.185022026,5.6812,5.7158,5.6777,5.6881,1645154.185
2015-02-02 12:00:00,16.43,16.44,16.33,16.4,1514537.4449339204,5.6915,5.695,5.6569,5.6812,1514537.4449
2015-02-02 12:30:00,16.39,16.41,16.32,16.34,1398898.6784140966,5.6777,5.6846,5.6534,5.6604,1398898.6784
2015-02-02 13:00:00,16.34,16.43,16.32,16.39,1111894.273127753,5.6604,5.6915,5.6534,5.6777,1111894.2731
2015-02-02 13:30:00,16.4,16.42,16.32,16.33,1844052.8634361231,5.6812,5.6881,5.6534,5.6569,1844052.8634
2015-02-02 14:00:00,16.33,16.43,16.32,16.43,2546475.7709251097,5.6569,5.6915,5.6534,5.6915,2546475.7709
2015-02-02 14:30:00,16.44,16.46,16.33,16.35,2030837.004405286,5.695,5.7019,5.6569,5.6638,2030837.0044
2015-02-02 15:00:00,16.35,16.46,16.33,16.45,2962995.594713656,5.6638,5.7019,5.6569,5.6985,2962995.5947
2015-02-02 15:30:00,16.45,16.6,16.43,16.56,5810572.687224668,5.6985,5.7504,5.6915,5.7366,5810572.6872
2015-02-03 09:30:00,16.66,16.95,16.66,16.88,4013656.3876651977,5.7712,5.8717,5.7712,5.8474,4013656.3877
2015-02-03 10:00:00,16.88,16.88,16.79,16.85,1821585.9030837,5.8474,5.8474,5.8163,5.837,1821585.9031
2015-02-03 10:30:00,16.85,16.86,16.71,16.71,2555726.872246696,5.837,5.8405,5.7885,5.7885,2555726.8722
2015-02-03 11:00:00,16.71,16.79,16.71,16.75,1570925.1101321585,5.7885,5.8163,5.7885,5.8024,1570925.1101
2015-02-03 11:30:00,16.75,16.84,16.75,16.78,1976651.9823788544,5.8024,5.8336,5.8024,5.8128,1976651.9824
2015-02-03 12:00:00,16.78,16.84,16.76,16.83,1189427.3127753302,5.8128,5.8336,5.8059,5.8301,1189427.3128
2015-02-03 12:30:00,16.83,16.88,16.8,16.83,1570925.1101321585,5.8301,5.8474,5.8197,5.8301,1570925.1101
2015-02-03 13:00:00,16.83,16.96,16.81,16.95,1574669.6035242288,5.8301,5.8751,5.8232,5.8717,1574669.6035
2015-02-03 13:30:00,16.95,17.03,16.9,17.02,2216960.352422907,5.8717,5.8994,5.8544,5.8959,2216960.3524
2015-02-03 14:00:00,17.02,17.07,16.99,17.07,2414757.7092511007,5.8959,5.9133,5.8855,5.9133,2414757.7093
2015-02-03 14:30:00,17.07,17.11,17.02,17.11,1704625.5506607927,5.9133,5.9271,5.8959,5.9271,1704625.5507
2015-02-03 15:00:00,17.11,17.16,17.1,17.11,2403744.49339207,5.9271,5.9444,5.9236,5.9271,2403744.4934
2015-02-03 15:30:00,17.11,17.16,17.09,17.15,4149559.471365638,5.9271,5.9444,5.9202,5.941,4149559.4714
2015-02-04 09:30:00,17.07,17.29,17.07,17.29,1852422.9074889864,5.9133,5.9895,5.9133,5.9895,1852422.9075
2015-02-04 10:00:00,17.29,17.29,17.18,17.24,1946035.2422907485,5.9895,5.9895,5.9514,5.9721,1946035.2423
2015-02-04 10:30:00,17.24,17.27,17.18,17.26,2014317.18061674,5.9721,5.9825,5.9514,5.9791,2014317.1806
2015-02-04 11:00:00,17.25,17.36,17.22,17.35,1671145.374449339,5.9756,6.0137,5.9652,6.0102,1671145.3744
2015-02-04 11:30:00,17.35,17.37,17.26,17.26,1370044.0528634358,6.0102,6.0172,5.9791,5.9791,1370044.0529
2015-02-04 12:00:00,17.26,17.31,17.24,17.24,1149339.207048458,5.9791,5.9964,5.9721,5.9721,1149339.207
2015-02-04 12:30:00,17.23,17.27,17.2,17.26,899339.2070484579,5.9687,5.9825,5.9583,5.9791,899339.207
2015-02-04 13:00:00,17.26,17.31,17.24,17.31,691850.220264317,5.9791,5.9964,5.9721,5.9964,691850.2203
2015-02-04 13:30:00,17.31,17.32,17.28,17.29,725991.1894273127,5.9964,5.9999,5.986,5.9895,725991.1894
2015-02-04 14:00:00,17.29,17.32,17.24,17.26,1428193.8325991186,5.9895,5.9999,5.9721,5.9791,1428193.8326
2015-02-04 14:30:00,17.27,17.33,17.24,17.32,1279074.8898678413,5.9825,6.0033,5.9721,5.9999,1279074.8899
2015-02-04 15:00:00,17.32,17.36,17.27,17.36,1811674.0088105723,5.9999,6.0137,5.9825,6.0137,1811674.0088
2015-02-04 15:30:00,17.36,17.38,17.16,17.21,4181718.061674008,6.0137,6.0206,5.9444,5.9617,4181718.0617
2015-02-05 09:30:00,17.24,17.3,17.17,17.24,1840528.634361233,5.9721,5.9929,5.9479,5.9721,1840528.6344
2015-02-05 10:00:00,17.25,17.3,17.17,17.29,1266740.0881057268,5.9756,5.9929,5.9479,5.9895,1266740.0881
2015-02-05 10:30:00,17.29,17.33,17.27,17.27,765638.7665198237,5.9895,6.0033,5.9825,5.9825,765638.7665
2015-02-05 11:00:00,17.27,17.28,17.22,17.23,696035.2422907487,5.9825,5.986,5.9652,5.9687,696035.2423
2015-02-05 11:30:00,17.23,17.26,17.19,17.24,668722.4669603523,5.9687,5.9791,5.9548,5.9721,668722.467
2015-02-05 12:00:00,17.25,17.25,17.16,17.2,728634.36123348,5.9756,5.9756,5.9444,5.9583,728634.3612
2015-02-05 12:30:00,17.19,17.23,17.18,17.2,419603.5242290748,5.9548,5.9687,5.9514,5.9583,419603.5242
2015-02-05 13:00:00,17.2,17.27,17.2,17.27,550660.7929515417,5.9583,5.9825,5.9583,5.9825,550660.793
2015-02-05 13:30:00,17.27,17.27,17.23,17.23,880616.7400881056,5.9825,5.9825,5.9687,5.9687,880616.7401
2015-02-05 14:00:00,17.23,17.24,17.19,17.2,1004845.8149779734,5.9687,5.9721,5.9548,5.9583,1004845.815
2015-02-05 14:30:00,17.2,17.22,17.17,17.19,771145.3744493391,5.9583,5.9652,5.9479,5.9548,771145.3744
2015-02-05 15:00:00,17.19,17.23,17.18,17.22,855286.3436123347,5.9548,5.9687,5.9514,5.9652,855286.3436
2015-02-05 15:30:00,17.22,17.26,17.21,17.22,1714537.4449339204,5.9652,5.9791,5.9617,5.9652,1714537.4449
2015-02-06 09:30:00,17.22,17.4,17.2,17.39,1413436.1233480177,5.9652,6.0276,5.9583,6.0241,1413436.1233
2015-02-06 10:00:00,17.39,17.51,17.37,17.48,1811894.273127753,6.0241,6.0657,6.0172,6.0553,1811894.2731
2015-02-06 10:30:00,17.48,17.55,17.47,17.47,1089427.3127753302,6.0553,6.0795,6.0518,6.0518,1089427.3128
2015-02-06 11:00:00,17.47,17.49,17.41,17.44,808370.0440528633,6.0518,6.0587,6.031,6.0414,808370.0441
2015-02-06 11:30:00,17.44,17.48,17.42,17.47,666740.0881057268,6.0414,6.0553,6.0345,6.0518,666740.0881
2015-02-06 12:00:00,17.47,17.52,17.46,17.47,720044.0528634359,6.0518,6.0691,6.0484,6.0518,720044.0529
2015-02-06 12:30:00,17.48,17.49,17.39,17.44,823348.0176211452,6.0553,6.0587,6.0241,6.0414,823348.0176
2015-02-06 13:00:00,17.43,17.44,17.27,17.32,1037444.9339207046,6.038,6.0414,5.9825,5.9999,1037444.9339
2015-02-06 13:30:00,17.32,17.4,17.27,17.37,1079955.9471365637,5.9999,6.0276,5.9825,6.0172,1079955.9471
2015-02-06 14:00:00,17.37,17.38,17.33,17.37,930616.7400881056,6.0172,6.0206,6.0033,6.0172,930616.7401
2015-02-06 14:30:00,17.37,17.4,17.27,17.27,982378.8546255504,6.0172,6.0276,5.9825,5.9825,982378.8546
2015-02-06 15:00:00,17.27,17.29,17.18,17.18,1889647.5770925104,5.9825,5.9895,5.9514,5.9514,1889647.5771
2015-02-06 15:30:00,17.19,17.24,17.17,17.23,3016960.352422907,5.9548,5.9721,5.9479,5.9687,3016960.3524
2015-02-09 09:30:00,17.17,17.18,16.94,16.99,2529735.6828193828,5.9479,5.9514,5.8682,5.8855,2529735.6828
2015-02-09 10:00:00,16.99,17.08,16.98,16.98,1567621.145374449,5.8855,5.9167,5.8821,5.8821,1567621.1454
2015-02-09 10:30:00,16.98,17.1,16.94,17.06,1941409.6916299555,5.8821,5.9236,5.8682,5.9098,1941409.6916
2015-02-09 11:00:00,17.06,17.09,17.02,17.08,1032378.8546255504,5.9098,5.9202,5.8959,5.9167,1032378.8546
2015-02-09 11:30:00,17.08,17.09,17.04,17.05,763876.6519823787,5.9167,5.9202,5.9029,5.9063,763876.652
2015-02-09 12:00:00,17.05,17.07,17.03,17.05,762995.5947136562,5.9063,5.9133,5.8994,5.9063,762995.5947
2015-02-09 12:30:00,17.05,17.09,17.05,17.07,585682.8193832599,5.9063,5.9202,5.9063,5.9133,585682.8194
2015-02-09 13:00:00,17.07,17.13,17.07,17.09,675770.9251101321,5.9133,5.934,5.9133,5.9202,675770.9251
2015-02-09 13:30:00,17.09,17.09,17.04,17.06,671365.6387665197,5.9202,5.9202,5.9029,5.9098,671365.6388
2015-02-09 14:00:00,17.06,17.1,17.03,17.08,657268.7224669602,5.9098,5.9236,5.8994,5.9167,657268.7225
2015-02-09 14:30:00,17.08,17.09,17.01,17.03,875110.1321585901,5.9167,5.9202,5.8925,5.8994,875110.1322
2015-02-09 15:00:00,17.03,17.08,17.0,17.07,1056828.1938325989,5.8994,5.9167,5.889,5.9133,1056828.1938
2015-02-09 15:30:00,17.07,17.12,17.05,17.08,2394052.863436123,5.9133,5.9306,5.9063,5.9167,2394052.8634
2015-02-10 09:30:00,17.2,17.39,17.19,17.27,1580616.7400881054,5.9583,6.0241,5.9548,5.9825,1580616.7401
2015-02-10 10:00:00,17.27,17.28,17.14,17.15,972246.696035242,5.9825,5.986,5.9375,5.941,972246.696
2015-02-10 10:30:00,17.15,17.21,17.12,17.17,685242.2907488985,5.941,5.9617,5.9306,5.9479,685242.2907
2015-02-10 11:00:00,17.17,17.17,17.11,17.15,865638.7665198236,5.9479,5.9479,5.9271,5.941,865638.7665
2015-02-10 11:30:00,17.15,17.19,17.13,17.15,987004.4052863434,5.941,5.9548,5.934,5.941,987004.4053
2015-02-10 12:00:00,17.15,17.21,17.14,17.16,1366519.823788546,5.941,5.9617,5.9375,5.9444,1366519.8238
2015-02-10 12:30:00,17.17,17.18,17.14,17.16,626872.2466960351,5.9479,5.9514,5.9375,5.9444,626872.2467
2015-02-10 13:00:00,17.16,17.17,17.12,17.13,706387.6651982378,5.9444,5.9479,5.9306,5.934,706387.6652
2015-02-10 13:30:00,17.12,17.14,17.1,17.1,741850.220264317,5.9306,5.9375,5.9236,5.9236,741850.2203
2015-02-10 14:00:00,17.1,17.18,17.1,17.18,995594.7136563876,5.9236,5.9514,5.9236,5.9514,995594.7137
2015-02-10 14:30:00,17.18,17.24,17.17,17.24,880396.4757709249,5.9514,5.9721,5.9479,5.9721,880396.4758
2015-02-10 15:00:00,17.23,17.24,17.17,17.21,1241629.9559471365,5.9687,5.9721,5.9479,5.9617,1241629.9559
2015-02-10 15:30:00,17.22,17.22,17.18,17.2,2766299.559471365,5.9652,5.9652,5.9514,5.9583,2766299.5595
2015-02-11 09:30:00,17.2,17.35,17.2,17.34,1101541.8502202642,5.9583,6.0102,5.9583,6.0068,1101541.8502
2015-02-11 10:00:00,17.33,17.34,17.24,17.28,966079.2951541848,6.0033,6.0068,5.9721,5.986,966079.2952
2015-02-11 10:30:00,17.28,17.37,17.27,17.34,994052.8634361232,5.986,6.0172,5.9825,6.0068,994052.8634
2015-02-11 11:00:00,17.34,17.38,17.32,17.36,862114.5374449338,6.0068,6.0206,5.9999,6.0137,862114.5374
2015-02-11 11:30:00,17.36,17.43,17.35,17.43,979074.8898678411,6.0137,6.038,6.0102,6.038,979074.8899
2015-02-11 12:00:00,17.42,17.43,17.39,17.39,727092.5110132158,6.0345,6.038,6.0241,6.0241,727092.511
2015-02-11 12:30:00,17.4,17.41,17.31,17.33,903303.9647577092,6.0276,6.031,5.9964,6.0033,903303.9648
2015-02-11 13:00:00,17.33,17.36,17.28,17.33,619603.5242290748,6.0033,6.0137,5.986,6.0033,619603.5242
2015-02-11 13:30:00,17.32,17.34,17.28,17.32,920484.5814977972,5.9999,6.0068,5.986,5.9999,920484.5815
2015-02-11 14:00:00,17.32,17.35,17.29,17.31,1066519.823788546,5.9999,6.0102,5.9895,5.9964,1066519.8238
2015-02-11 14:30:00,17.3,17.37,17.3,17.35,954185.0220264316,5.9929,6.0172,5.9929,6.0102,954185.022
2015-02-11 15:00:00,17.35,17.45,17.34,17.42,1349339.2070484578,6.0102,6.0449,6.0068,6.0345,1349339.207
2015-02-11 15:30:00,17.42,17.44,17.31,17.32,2812334.801762114,6.0345,6.0414,5.9964,5.9999,2812334.8018
2015-02-12 09:30:00,17.45,17.6,17.41,17.56,1536343.6123348016,6.0449,6.0969,6.031,6.083,1536343.6123
2015-02-12 10:00:00,17.56,17.64,17.52,17.52,1343612.334801762,6.083,6.1107,6.0691,6.0691,1343612.3348
2015-02-12 10:30:00,17.52,17.59,17.47,17.47,1463215.8590308367,6.0691,6.0934,6.0518,6.0518,1463215.859
2015-02-12 11:00:00,17.47,17.51,17.44,17.47,1066740.0881057268,6.0518,6.0657,6.0414,6.0518,1066740.0881
2015-02-12 11:30:00,17.47,17.49,17.46,17.48,961453.744493392,6.0518,6.0587,6.0484,6.0553,961453.7445
2015-02-12 12:00:00,17.48,17.51,17.47,17.5,1259471.3656387662,6.0553,6.0657,6.0518,6.0622,1259471.3656
2015-02-12 12:30:00,17.51,17.51,17.44,17.47,897577.092511013,6.0657,6.0657,6.0414,6.0518,897577.0925
2015-02-12 13:00:00,17.48,17.49,17.45,17.45,947797.3568281936,6.0553,6.0587,6.0449,6.0449,947797.3568
2015-02-12 13:30:00,17.45,17.49,17.45,17.47,524449.3392070484,6.0449,6.0587,6.0449,6.0518,524449.3392
2015-02-12 14:00:00,17.48,17.48,17.4,17.42,915859.0308370042,6.0553,6.0553,6.0276,6.0345,915859.0308
2015-02-12 14:30:00,17.42,17.43,17.38,17.4,1616079.2951541848,6.0345,6.038,6.0206,6.0276,1616079.2952
2015-02-12 15:00:00,17.4,17.46,17.39,17.41,1843392.0704845807,6.0276,6.0484,6.0241,6.031,1843392.0705
2015-02-12 15:30:00,17.41,17.42,17.36,17.42,3051321.585903083,6.031,6.0345,6.0137,6.0345,3051321.5859
2015-02-13 09:30:00,17.38,17.52,17.35,17.48,1974449.339207048,6.0206,6.0691,6.0102,6.0553,1974449.3392
2015-02-13 10:00:00,17.48,17.49,17.32,17.35,1569162.9955947134,6.0553,6.0587,5.9999,6.0102,1569162.9956
2015-02-13 10:30:00,17.35,17.4,17.35,17.4,674889.8678414095,6.0102,6.0276,6.0102,6.0276,674889.8678
2015-02-13 11:00:00,17.4,17.43,17.38,17.4,842951.5418502201,6.0276,6.038,6.0206,6.0276,842951.5419
2015-02-13 11:30:00,17.4,17.46,17.4,17.46,850881.0572687223,6.0276,6.0484,6.0276,6.0484,850881.0573
2015-02-13 12:00:00,17.46,17.47,17.43,17.43,507709.2511013215,6.0484,6.0518,6.038,6.038,507709.2511
2015-02-13 12:30:00,17.43,17.45,17.41,17.43,344713.65638766513,6.038,6.0449,6.031,6.038,344713.6564
2015-02-13 13:00:00,17.43,17.48,17.43,17.46,467180.616740088,6.038,6.0553,6.038,6.0484,467180.6167
2015-02-13 13:30:00,17.46,17.48,17.42,17.47,449339.2070484581,6.0484,6.0553,6.0345,6.0518,449339.207
2015-02-13 14:00:00,17.46,17.47,17.41,17.44,1633700.440528634,6.0484,6.0518,6.031,6.0414,1633700.4405
2015-02-13 14:30:00,17.43,17.45,17.41,17.45,958370.0440528631,6.038,6.0449,6.031,6.0449,958370.0441
2015-02-13 15:00:00,17.44,17.5,17.43,17.48,841409.6916299558,6.0414,6.0622,6.038,6.0553,841409.6916
2015-02-13 15:30:00,17.47,17.52,17.46,17.5,1458810.5726872245,6.0518,6.0691,6.0484,6.0622,1458810.5727
2015-02-17 09:30:00,17.5,17.64,17.42,17.49,2161894.273127753,6.0622,6.1107,6.0345,6.0587,2161894.2731
2015-02-17 10:00:00,17.49,17.55,17.43,17.5,1324229.0748898676,6.0587,6.0795,6.038,6.0622,1324229.0749
2015-02-17 10:30:00,17.5,17.54,17.4,17.42,864537.4449339205,6.0622,6.0761,6.0276,6.0345,864537.4449
2015-02-17 11:00:00,17.42,17.44,17.39,17.44,794052.8634361232,6.0345,6.0414,6.0241,6.0414,794052.8634
2015-02-17 11:30:00,17.44,17.45,17.41,17.44,755286.3436123347,6.0414,6.0449,6.031,6.0414,755286.3436
2015-02-17 12:00:00,17.44,17.45,17.41,17.43,637665.1982378854,6.0414,6.0449,6.031,6.038,637665.1982
2015-02-17 12:30:00,17.43,17.44,17.41,17.42,630176.2114537443,6.038,6.0414,6.031,6.0345,630176.2115
2015-02-17 13:00:00,17.42,17.47,17.42,17.45,1456387.6651982376,6.0345,6.0518,6.0345,6.0449,1456387.6652
2015-02-17 13:30:00,17.45,17.52,17.44,17.48,1033039.6475770924,6.0449,6.0691,6.0414,6.0553,1033039.6476
2015-02-17 14:00:00,17.48,17.49,17.44,17.46,793171.8061674008,6.0553,6.0587,6.0414,6.0484,793171.8062
2015-02-17 14:30:00,17.46,17.46,17.42,17.42,824229.0748898677,6.0484,6.0484,6.0345,6.0345,824229.0749
2015-02-17 15:00:00,17.42,17.48,17.42,17.48,702202.643171806,6.0345,6.0553,6.0345,6.0553,702202.6432
2015-02-17 15:30:00,17.48,17.49,17.45,17.49,1829515.4185022025,6.0553,6.0587,6.0449,6.0587,1829515.4185
2015-02-18 09:30:00,17.52,17.52,17.42,17.46,1346255.5066079292,6.0691,6.0691,6.0345,6.0484,1346255.5066
2015-02-18 10:00:00,17.46,17.46,17.32,17.32,1046475.77092511,6.0484,6.0484,5.9999,5.9999,1046475.7709
2015-02-18 10:30:00,17.33,17.35,17.22,17.23,2001762.114537445,6.0033,6.0102,5.9652,5.9687,2001762.1145
2015-02-18 11:00:00,17.24,17.25,17.21,17.25,1454625.5506607927,5.9721,5.9756,5.9617,5.9756,1454625.5507
2015-02-18 11:30:00,17.25,17.27,17.21,17.26,1204405.286343612,5.9756,5.9825,5.9617,5.9791,1204405.2863
2015-02-18 12:00:00,17.26,17.27,17.25,17.26,850881.0572687223,5.9791,5.9825,5.9756,5.9791,850881.0573
2015-02-18 12:30:00,17.26,17.27,17.24,17.24,929295.154185022,5.9791,5.9825,5.9721,5.9721,929295.1542
2015-02-18 13:00:00,17.24,17.26,17.23,17.25,687224.6696035241,5.9721,5.9791,5.9687,5.9756,687224.6696
2015-02-18 13:30:00,17.25,17.25,17.23,17.23,624449.3392070483,5.9756,5.9756,5.9687,5.9687,624449.3392
2015-02-18 14:00:00,17.23,17.29,17.21,17.22,1215638.7665198236,5.9687,5.9895,5.9617,5.9652,1215638.7665
2015-02-18 14:30:00,17.23,17.27,17.22,17.26,1018502.2026431717,5.9687,5.9825,5.9652,5.9791,1018502.2026
2015-02-18 15:00:00,17.26,17.28,17.25,17.25,1283480.1762114535,5.9791,5.986,5.9756,5.9756,1283480.1762
2015-02-18 15:30:00,17.25,17.32,17.24,17.32,2351101.3215859025,5.9756,5.9999,5.9721,5.9999,2351101.3216
2015-02-19 09:30:00,17.32,17.35,17.21,17.22,984361.233480176,5.9999,6.0102,5.9617,5.9652,984361.2335
2015-02-19 10:00:00,17.21,17.25,17.18,17.24,1248237.8854625549,5.9617,5.9756,5.9514,5.9721,1248237.8855
2015-02-19 10:30:00,17.25,17.29,17.22,17.26,1442511.0132158587,5.9756,5.9895,5.9652,5.9791,1442511.0132
2015-02-19 11:00:00,17.26,17.39,17.25,17.39,1124889.8678414095,5.9791,6.0241,5.9756,6.0241,1124889.8678
2015-02-19 11:30:00,17.39,17.44,17.39,17.4,739867.8414096915,6.0241,6.0414,6.0241,6.0276,739867.8414
2015-02-19 12:00:00,17.4,17.41,17.38,17.38,414977.97356828186,6.0276,6.031,6.0206,6.0206,414977.9736
2015-02-19 12:30:00,17.38,17.39,17.32,17.34,494273.1277533039,6.0206,6.0241,5.9999,6.0068,494273.1278
2015-02-19 13:00:00,17.34,17.39,17.33,17.36,657488.9867841408,6.0068,6.0241,6.0033,6.0137,657488.9868
2015-02-19 13:30:00,17.36,17.39,17.36,17.39,393832.5991189427,6.0137,6.0241,6.0137,6.0241,393832.5991
2015-02-19 14:00:00,17.39,17.43,17.39,17.42,479515.41850220255,6.0241,6.038,6.0241,6.0345,479515.4185
2015-02-19 14:30:00,17.42,17.42,17.39,17.41,641850.2202643171,6.0345,6.0345,6.0241,6.031,641850.2203
2015-02-19 15:00:00,17.41,17.43,17.41,17.42,609691.629955947,6.031,6.038,6.031,6.0345,609691.63
2015-02-19 15:30:00,17.43,17.43,17.39,17.43,1922246.696035242,6.038,6.038,6.0241,6.038,1922246.696
2015-02-20 09:30:00,17.41,17.41,17.17,17.3,2084140.9691629952,6.031,6.031,5.9479,5.9929,2084140.9692
2015-02-20 10:00:00,17.3,17.32,17.23,17.24,892951.5418502201,5.9929,5.9999,5.9687,5.9721,892951.5419
2015-02-20 10:30:00,17.23,17.31,17.23,17.27,1305286.3436123345,5.9687,5.9964,5.9687,5.9825,1305286.3436
2015-02-20 11:00:00,17.27,17.33,17.26,17.29,872246.6960352422,5.9825,6.0033,5.9791,5.9895,872246.696
2015-02-20 11:30:00,17.29,17.31,17.27,17.29,581938.3259911893,5.9895,5.9964,5.9825,5.9895,581938.326
2015-02-20 12:00:00,17.29,17.32,17.28,17.29,496696.0352422906,5.9895,5.9999,5.986,5.9895,496696.0352
2015-02-20 12:30:00,17.29,17.38,17.27,17.36,1196916.2995594712,5.9895,6.0206,5.9825,6.0137,1196916.2996
2015-02-20 13:00:00,17.37,17.42,17.34,17.4,883920.7048458148,6.0172,6.0345,6.0068,6.0276,883920.7048
2015-02-20 13:30:00,17.4,17.45,17.4,17.43,617400.8810572686,6.0276,6.0449,6.0276,6.038,617400.8811
2015-02-20 14:00:00,17.43,17.43,17.38,17.4,616960.3524229074,6.038,6.038,6.0206,6.0276,616960.3524
2015-02-20 14:30:00,17.4,17.44,17.4,17.42,805726.8722466959,6.0276,6.0414,6.0276,6.0345,805726.8722
2015-02-20 15:00:00,17.42,17.47,17.42,17.47,910792.95154185,6.0345,6.0518,6.0345,6.0518,910792.9515
2015-02-20 15:30:00,17.47,17.47,17.4,17.43,3150660.792951541,6.0518,6.0518,6.0276,6.038,3150660.793
2015-02-23 09:30:00,17.47,17.48,17.22,17.25,1808370.044052863,6.0518,6.0553,5.9652,5.9756,1808370.0441
2015-02-23 10:00:00,17.26,17.32,17.24,17.28,1462555.0660792948,5.9791,5.9999,5.9721,5.986,1462555.0661
2015-02-23 10:30:00,17.28,17.29,17.24,17.27,2003744.49339207,5.986,5.9895,5.9721,5.9825,2003744.4934
2015-02-23 11:00:00,17.27,17.3,17.26,17.3,1446255.5066079292,5.9825,5.9929,5.9791,5.9929,1446255.5066
2015-02-23 11:30:00,17.3,17.3,17.24,17.25,1255506.6079295152,5.9929,5.9929,5.9721,5.9756,1255506.6079
2015-02-23 12:00:00,17.25,17.26,17.24,17.25,777092.5110132158,5.9756,5.9791,5.9721,5.9756,777092.511
2015-02-23 12:30:00,17.25,17.26,17.23,17.25,714096.9162995593,5.9756,5.9791,5.9687,5.9756,714096.9163
2015-02-23 13:00:00,17.25,17.26,17.24,17.24,733039.6475770924,5.9756,5.9791,5.9721,5.9721,733039.6476
2015-02-23 13:30:00,17.24,17.27,17.24,17.26,1698458.1497797354,5.9721,5.9825,5.9721,5.9791,1698458.1498
2015-02-23 14:00:00,17.26,17.29,17.26,17.27,1850000.0,5.9791,5.9895,5.9791,5.9825,1850000.0
2015-02-23 14:30:00,17.26,17.28,17.24,17.27,1217621.1453744492,5.9791,5.986,5.9721,5.9825,1217621.1454
2015-02-23 15:00:00,17.27,17.28,17.25,17.27,1872026.4317180607,5.9825,5.986,5.9756,5.9825,1872026.4317
2015-02-23 15:30:00,17.27,17.35,17.27,17.34,2946916.2995594707,5.9825,6.0102,5.9825,6.0068,2946916.2996
2015-02-24 09:30:00,17.36,17.48,17.26,17.33,2418502.2026431714,6.0137,6.0553,5.9791,6.0033,2418502.2026
2015-02-24 10:00:00,17.33,17.39,17.28,17.35,1454625.5506607927,6.0033,6.0241,5.986,6.0102,1454625.5507
2015-02-24 10:30:00,17.35,17.37,17.28,17.29,1576431.7180616737,6.0102,6.0172,5.986,5.9895,1576431.7181
2015-02-24 11:00:00,17.29,17.37,17.27,17.36,1289647.5770925109,5.9895,6.0172,5.9825,6.0137,1289647.5771
2015-02-24 11:30:00,17.36,17.37,17.33,17.34,1010132.1585903082,6.0137,6.0172,6.0033,6.0068,1010132.1586
2015-02-24 12:00:00,17.33,17.35,17.31,17.34,1363876.651982379,6.0033,6.0102,5.9964,6.0068,1363876.652
2015-02-24 12:30:00,17.35,17.35,17.27,17.33,1242731.2775330397,6.0102,6.0102,5.9825,6.0033,1242731.2775
2015-02-24 13:00:00,17.33,17.35,17.32,17.34,1344713.6563876648,6.0033,6.0102,5.9999,6.0068,1344713.6564
2015-02-24 13:30:00,17.35,17.35,17.31,17.32,1381057.268722467,6.0102,6.0102,5.9964,5.9999,1381057.2687
2015-02-24 14:00:00,17.32,17.37,17.32,17.35,1403744.4933920703,5.9999,6.0172,5.9999,6.0102,1403744.4934
2015-02-24 14:30:00,17.35,17.37,17.35,17.37,1521145.374449339,6.0102,6.0172,6.0102,6.0172,1521145.3744
2015-02-24 15:00:00,17.37,17.49,17.37,17.48,2105286.343612334,6.0172,6.0587,6.0172,6.0553,2105286.3436
2015-02-24 15:30:00,17.49,17.57,17.45,17.47,6189867.841409691,6.0587,6.0865,6.0449,6.0518,6189867.8414
2015-02-25 09:30:00,16.05,16.2,15.85,15.89,29472907.48898678,5.5599,5.6119,5.4906,5.5045,29472907.489
2015-02-25 10:00:00,15.89,15.94,15.75,15.77,19522907.48898678,5.5045,5.5218,5.456,5.4629,19522907.489
2015-02-25 10:30:00,15.77,15.87,15.69,15.75,12720925.110132156,5.4629,5.4976,5.4352,5.456,12720925.1101
2015-02-25 11:00:00,15.75,15.79,15.68,15.79,9356387.665198237,5.456,5.4698,5.4317,5.4698,9356387.6652
2015-02-25 11:30:00,15.79,15.82,15.74,15.8,8636343.6123348,5.4698,5.4802,5.4525,5.4733,8636343.6123
2015-02-25 12:00:00,15.81,15.84,15.75,15.79,6712555.066079294,5.4768,5.4872,5.456,5.4698,6712555.0661
2015-02-25 12:30:00,15.79,15.86,15.78,15.84,5477312.775330395,5.4698,5.4941,5.4664,5.4872,5477312.7753
2015-02-25 13:00:00,15.84,15.87,15.79,15.84,4428634.361233479,5.4872,5.4976,5.4698,5.4872,4428634.3612
2015-02-25 13:30:00,15.84,15.86,15.78,15.79,3844933.920704845,5.4872,5.4941,5.4664,5.4698,3844933.9207
2015-02-25 14:00:00,15.79,15.8,15.75,15.79,3779735.682819383,5.4698,5.4733,5.456,5.4698,3779735.6828
2015-02-25 14:30:00,15.79,15.8,15.71,15.77,4601541.850220264,5.4698,5.4733,5.4421,5.4629,4601541.8502
2015-02-25 15:00:00,15.77,15.8,15.62,15.7,8604845.814977972,5.4629,5.4733,5.411,5.4387,8604845.815
2015-02-25 15:30:00,15.7,15.75,15.66,15.74,9904405.28634361,5.4387,5.456,5.4248,5.4525,9904405.2863
2015-02-26 09:30:00,15.66,15.73,15.59,15.59,7159911.894273127,5.4248,5.4491,5.4006,5.4006,7159911.8943
2015-02-26 10:00:00,15.59,15.59,15.48,15.57,7490088.105726871,5.4006,5.4006,5.3625,5.3936,7490088.1057
2015-02-26 10:30:00,15.57,15.59,15.51,15.51,5039867.841409691,5.3936,5.4006,5.3728,5.3728,5039867.8414
2015-02-26 11:00:00,15.51,15.58,15.5,15.55,5546255.506607928,5.3728,5.3971,5.3694,5.3867,5546255.5066
2015-02-26 11:30:00,15.55,15.58,15.54,15.57,3567841.409691629,5.3867,5.3971,5.3832,5.3936,3567841.4097
2015-02-26 12:00:00,15.57,15.57,15.53,15.55,2276431.718061673,5.3936,5.3936,5.3798,5.3867,2276431.7181
2015-02-26 12:30:00,15.55,15.55,15.5,15.5,4025991.189427312,5.3867,5.3867,5.3694,5.3694,4025991.1894
2015-02-26 13:00:00,15.5,15.54,15.5,15.53,2599118.942731277,5.3694,5.3832,5.3694,5.3798,2599118.9427
2015-02-26 13:30:00,15.53,15.54,15.44,15.48,3197577.0925110127,5.3798,5.3832,5.3486,5.3625,3197577.0925
2015-02-26 14:00:00,15.48,15.48,15.4,15.42,4498678.414096915,5.3625,5.3625,5.3347,5.3417,4498678.4141
2015-02-26 14:30:00,15.43,15.43,15.33,15.35,5375991.189427312,5.3451,5.3451,5.3105,5.3174,5375991.1894
2015-02-26 15:00:00,15.35,15.35,15.3,15.32,4430396.475770924,5.3174,5.3174,5.3001,5.307,4430396.4758
2015-02-26 15:30:00,15.32,15.45,15.3,15.44,11420264.317180617,5.307,5.3521,5.3001,5.3486,11420264.3172
2015-02-27 09:30:00,15.44,15.65,15.4,15.62,8924669.603524227,5.3486,5.4213,5.3347,5.411,8924669.6035
2015-02-27 10:00:00,15.62,15.77,15.62,15.75,4798678.414096915,5.411,5.4629,5.411,5.456,4798678.4141
2015-02-27 10:30:00,15.75,15.79,15.74,15.77,3542070.484581497,5.456,5.4698,5.4525,5.4629,3542070.4846
2015-02-27 11:00:00,15.77,15.86,15.75,15.79,4778193.832599118,5.4629,5.4941,5.456,5.4698,4778193.8326
2015-02-27 11:30:00,15.79,15.88,15.79,15.82,4187224.6696035233,5.4698,5.501,5.4698,5.4802,4187224.6696
2015-02-27 12:00:00,15.82,15.84,15.79,15.8,3043832.5991189424,5.4802,5.4872,5.4698,5.4733,3043832.5991
2015-02-27 12:30:00,15.81,15.84,15.79,15.79,2710132.158590308,5.4768,5.4872,5.4698,5.4698,2710132.1586
2015-02-27 13:00:00,15.79,15.84,15.79,15.84,2632599.1189427306,5.4698,5.4872,5.4698,5.4872,2632599.1189
2015-02-27 13:30:00,15.84,15.85,15.82,15.83,1866740.0881057263,5.4872,5.4906,5.4802,5.4837,1866740.0881
2015-02-27 14:00:00,15.83,15.87,15.81,15.84,2309471.365638766,5.4837,5.4976,5.4768,5.4872,2309471.3656
2015-02-27 14:30:00,15.84,15.85,15.82,15.84,2147136.563876652,5.4872,5.4906,5.4802,5.4872,2147136.5639
2015-02-27 15:00:00,15.83,15.89,15.82,15.87,3049339.2070484576,5.4837,5.5045,5.4802,5.4976,3049339.207
2015-02-27 15:30:00,15.87,15.88,15.81,15.82,8546255.506607927,5.4976,5.501,5.4768,5.4802,8546255.5066
2015-03-02 09:30:00,15.84,15.95,15.77,15.84,4386784.140969162,5.4872,5.5253,5.4629,5.4872,4386784.141
2015-03-02 10:00:00,15.83,15.89,15.8,15.83,2233480.176211453,5.4837,5.5045,5.4733,5.4837,2233480.1762
2015-03-02 10:30:00,15.83,15.84,15.75,15.79,2240308.3700440526,5.4837,5.4872,5.456,5.4698,2240308.37
2015-03-02 11:00:00,15.79,15.84,15.78,15.79,1468722.466960352,5.4698,5.4872,5.4664,5.4698,1468722.467
2015-03-02 11:30:00,15.79,15.8,15.71,15.72,1531718.0616740086,5.4698,5.4733,5.4421,5.4456,1531718.0617
2015-03-02 12:00:00,15.72,15.73,15.66,15.7,1824229.074889868,5.4456,5.4491,5.4248,5.4387,1824229.0749
2015-03-02 12:30:00,15.7,15.78,15.69,15.76,4511894.273127752,5.4387,5.4664,5.4352,5.4595,4511894.2731
2015-03-02 13:00:00,15.76,15.78,15.75,15.78,1244273.127753304,5.4595,5.4664,5.456,5.4664,1244273.1278
2015-03-02 13:30:00,15.78,15.85,15.76,15.85,1360572.6872246694,5.4664,5.4906,5.4595,5.4906,1360572.6872
2015-03-02 14:00:00,15.85,15.85,15.8,15.81,1321365.6387665195,5.4906,5.4906,5.4733,5.4768,1321365.6388
2015-03-02 14:30:00,15.81,15.82,15.78,15.81,1437224.669603524,5.4768,5.4802,5.4664,5.4768,1437224.6696
2015-03-02 15:00:00,15.81,15.84,15.8,15.84,2201321.5859030834,5.4768,5.4872,5.4733,5.4872,2201321.5859
2015-03-02 15:30:00,15.84,15.86,15.83,15.85,4467841.409691629,5.4872,5.4941,5.4837,5.4906,4467841.4097
2015-03-03 09:30:00,15.85,15.91,15.8,15.86,3400440.5286343605,5.4906,5.5114,5.4733,5.4941,3400440.5286
2015-03-03 10:00:00,15.86,15.89,15.84,15.85,2664317.18061674,5.4941,5.5045,5.4872,5.4906,2664317.1806
2015-03-03 10:30:00,15.85,15.85,15.8,15.81,2087444.9339207043,5.4906,5.4906,5.4733,5.4768,2087444.9339
2015-03-03 11:00:00,15.81,15.82,15.74,15.74,1950660.7929515413,5.4768,5.4802,5.4525,5.4525,1950660.793
2015-03-03 11:30:00,15.74,15.75,15.7,15.72,1843392.0704845807,5.4525,5.456,5.4387,5.4456,1843392.0705
2015-03-03 12:00:00,15.72,15.72,15.64,15.66,2184581.4977973565,5.4456,5.4456,5.4179,5.4248,2184581.4978
2015-03-03 12:30:00,15.66,15.71,15.66,15.68,1683920.7048458147,5.4248,5.4421,5.4248,5.4317,1683920.7048
2015-03-03 13:00:00,15.68,15.68,15.65,15.68,2109030.837004405,5.4317,5.4317,5.4213,5.4317,2109030.837
2015-03-03 13:30:00,15.68,15.7,15.65,15.69,1363876.651982379,5.4317,5.4387,5.4213,5.4352,1363876.652
2015-03-03 14:00:00,15.69,15.72,15.66,15.69,1432378.8546255503,5.4352,5.4456,5.4248,5.4352,1432378.8546
2015-03-03 14:30:00,15.69,15.71,15.67,15.68,1354625.5506607927,5.4352,5.4421,5.4283,5.4317,1354625.5507
2015-03-03 15:00:00,15.68,15.71,15.66,15.7,1229955.9471365637,5.4317,5.4421,5.4248,5.4387,1229955.9471
2015-03-03 15:30:00,15.7,15.71,15.69,15.7,3586563.876651982,5.4387,5.4421,5.4352,5.4387,3586563.8767
2015-03-04 09:30:00,15.64,15.66,15.48,15.55,3547136.563876651,5.4179,5.4248,5.3625,5.3867,3547136.5639
2015-03-04 10:00:00,15.56,15.56,15.44,15.48,3146916.2995594707,5.3902,5.3902,5.3486,5.3625,3146916.2996
2015-03-04 10:30:00,15.47,15.54,15.46,15.51,2552202.643171806,5.359,5.3832,5.3555,5.3728,2552202.6432
2015-03-04 11:00:00,15.51,15.54,15.5,15.52,1576872.246696035,5.3728,5.3832,5.3694,5.3763,1576872.2467
2015-03-04 11:30:00,15.52,15.54,15.5,15.53,1634801.7621145372,5.3763,5.3832,5.3694,5.3798,1634801.7621
2015-03-04 12:00:00,15.53,15.56,15.52,15.55,952643.1718061672,5.3798,5.3902,5.3763,5.3867,952643.1718
2015-03-04 12:30:00,15.56,15.61,15.55,15.59,1410792.95154185,5.3902,5.4075,5.3867,5.4006,1410792.9515
2015-03-04 13:00:00,15.59,15.61,15.57,15.59,613656.3876651981,5.4006,5.4075,5.3936,5.4006,613656.3877
2015-03-04 13:30:00,15.59,15.59,15.5,15.52,1584361.233480176,5.4006,5.4006,5.3694,5.3763,1584361.2335
2015-03-04 14:00:00,15.53,15.54,15.49,15.5,1645154.185022026,5.3798,5.3832,5.3659,5.3694,1645154.185
2015-03-04 14:30:00,15.5,15.52,15.47,15.51,1956387.6651982376,5.3694,5.3763,5.359,5.3728,1956387.6652
2015-03-04 15:00:00,15.51,15.52,15.48,15.5,1972907.488986784,5.3728,5.3763,5.3625,5.3694,1972907.489
2015-03-04 15:30:00,15.5,15.53,15.5,15.53,4112775.330396475,5.3694,5.3798,5.3694,5.3798,4112775.3304
2015-03-05 09:30:00,15.56,15.59,15.48,15.53,2548898.6784140966,5.3902,5.4006,5.3625,5.3798,2548898.6784
2015-03-05 10:00:00,15.52,15.57,15.49,15.55,2973127.753303964,5.3763,5.3936,5.3659,5.3867,2973127.7533
2015-03-05 10:30:00,15.55,15.57,15.53,15.53,2428634.36123348,5.3867,5.3936,5.3798,5.3798,2428634.3612
2015-03-05 11:00:00,15.53,15.54,15.48,15.5,2254405.286343612,5.3798,5.3832,5.3625,5.3694,2254405.2863
2015-03-05 11:30:00,15.5,15.52,15.45,15.5,4375330.3964757705,5.3694,5.3763,5.3521,5.3694,4375330.3965
2015-03-05 12:00:00,15.5,15.53,15.44,15.45,2082599.1189427308,5.3694,5.3798,5.3486,5.3521,2082599.1189
2015-03-05 12:30:00,15.45,15.48,15.4,15.4,1550881.0572687222,5.3521,5.3625,5.3347,5.3347,1550881.0573
2015-03-05 13:00:00,15.41,15.5,15.4,15.47,2156828.1938325986,5.3382,5.3694,5.3347,5.359,2156828.1938
2015-03-05 13:30:00,15.47,15.47,15.39,15.4,2659911.8942731274,5.359,5.359,5.3313,5.3347,2659911.8943
2015-03-05 14:00:00,15.39,15.41,15.36,15.4,3311674.008810572,5.3313,5.3382,5.3209,5.3347,3311674.0088
2015-03-05 14:30:00,15.39,15.43,15.39,15.4,2177312.775330396,5.3313,5.3451,5.3313,5.3347,2177312.7753
2015-03-05 15:00:00,15.4,15.42,15.38,15.42,2542290.748898678,5.3347,5.3417,5.3278,5.3417,2542290.7489
2015-03-05 15:30:00,15.42,15.45,15.39,15.43,5132158.590308369,5.3417,5.3521,5.3313,5.3451,5132158.5903
2015-03-06 09:30:00,15.35,15.41,15.26,15.36,3699559.471365638,5.3174,5.3382,5.2862,5.3209,3699559.4714
2015-03-06 10:00:00,15.36,15.38,15.26,15.27,3510132.158590308,5.3209,5.3278,5.2862,5.2897,3510132.1586
2015-03-06 10:30:00,15.27,15.32,15.25,15.29,1985903.08370044,5.2897,5.307,5.2828,5.2966,1985903.0837
2015-03-06 11:00:00,15.29,15.29,15.25,15.25,3019383.259911894,5.2966,5.2966,5.2828,5.2828,3019383.2599
2015-03-06 11:30:00,15.25,15.25,15.22,15.25,2583920.7048458145,5.2828,5.2828,5.2724,5.2828,2583920.7048
2015-03-06 12:00:00,15.25,15.28,15.21,15.21,1535022.0264317177,5.2828,5.2932,5.2689,5.2689,1535022.0264
2015-03-06 12:30:00,15.21,15.25,15.21,15.24,2183700.440528634,5.2689,5.2828,5.2689,5.2793,2183700.4405
2015-03-06 13:00:00,15.24,15.25,15.19,15.23,1830616.7400881047,5.2793,5.2828,5.262,5.2759,1830616.7401
2015-03-06 13:30:00,15.23,15.24,15.13,15.16,2297356.828193832,5.2759,5.2793,5.2412,5.2516,2297356.8282
2015-03-06 14:00:00,15.15,15.2,15.11,15.12,1382819.3832599116,5.2481,5.2655,5.2343,5.2377,1382819.3833
2015-03-06 14:30:00,15.12,15.12,15.05,15.05,2985903.08370044,5.2377,5.2377,5.2135,5.2135,2985903.0837
2015-03-06 15:00:00,15.05,15.1,15.05,15.06,2663876.651982378,5.2135,5.2308,5.2135,5.217,2663876.652
2015-03-06 15:30:00,15.06,15.08,15.03,15.06,4331057.268722466,5.217,5.2239,5.2066,5.217,4331057.2687
2015-03-09 09:30:00,15.0,15.01,14.81,14.91,5877092.511013215,5.2214,5.2249,5.1553,5.1901,5877092.511
2015-03-09 10:00:00,14.9,14.91,14.85,14.89,3331277.533039647,5.1866,5.1901,5.1692,5.1831,3331277.533
2015-03-09 10:30:00,14.89,15.01,14.87,14.98,3279735.6828193828,5.1831,5.2249,5.1762,5.2144,3279735.6828
2015-03-09 11:00:00,14.98,15.02,14.95,14.98,2086784.1409691623,5.2144,5.2284,5.204,5.2144,2086784.141
2015-03-09 11:30:00,14.98,14.99,14.89,14.89,1627533.0396475769,5.2144,5.2179,5.1831,5.1831,1627533.0396
2015-03-09 12:00:00,14.89,14.91,14.86,14.91,1822246.696035242,5.1831,5.1901,5.1727,5.1901,1822246.696
2015-03-09 12:30:00,14.91,14.95,14.89,14.94,996475.77092511,5.1901,5.204,5.1831,5.2005,996475.7709
2015-03-09 13:00:00,14.94,14.98,14.93,14.98,1305947.1365638764,5.2005,5.2144,5.197,5.2144,1305947.1366
2015-03-09 13:30:00,14.98,15.02,14.97,14.99,1455506.6079295152,5.2144,5.2284,5.211,5.2179,1455506.6079
2015-03-09 14:00:00,14.99,15.02,14.97,15.0,1036784.1409691628,5.2179,5.2284,5.211,5.2214,1036784.141
2015-03-09 14:30:00,15.0,15.0,14.95,14.99,1462775.3303964755,5.2214,5.2214,5.204,5.2179,1462775.3304
2015-03-09 15:00:00,14.99,15.0,14.94,14.96,1359030.837004405,5.2179,5.2214,5.2005,5.2075,1359030.837
2015-03-09 15:30:00,14.96,14.99,14.95,14.96,2489867.841409691,5.2075,5.2179,5.204,5.2075,2489867.8414
2015-03-10 09:30:00,15.08,15.09,14.96,15.04,4011453.744493392,5.2493,5.2527,5.2075,5.2353,4011453.7445
2015-03-10 10:00:00,15.03,15.07,14.91,14.93,3054625.5506607923,5.2319,5.2458,5.1901,5.197,3054625.5507
2015-03-10 10:30:00,14.93,14.95,14.86,14.94,2273788.546255506,5.197,5.204,5.1727,5.2005,2273788.5463
2015-03-10 11:00:00,14.93,14.97,14.92,14.92,1058370.0440528633,5.197,5.211,5.1936,5.1936,1058370.0441
2015-03-10 11:30:00,14.92,14.95,14.82,14.82,1212334.8017621145,5.1936,5.204,5.1588,5.1588,1212334.8018
2015-03-10 12:00:00,14.83,14.83,14.77,14.77,1339427.3127753302,5.1622,5.1622,5.1413,5.1413,1339427.3128
2015-03-10 12:30:00,14.77,14.8,14.75,14.78,1553524.2290748896,5.1413,5.1518,5.1344,5.1448,1553524.2291
2015-03-10 13:00:00,14.78,14.88,14.76,14.85,1772466.960352423,5.1448,5.1796,5.1379,5.1692,1772466.9604
2015-03-10 13:30:00,14.85,14.88,14.83,14.85,1090088.105726872,5.1692,5.1796,5.1622,5.1692,1090088.1057
2015-03-10 14:00:00,14.85,14.9,14.84,14.86,2259471.365638766,5.1692,5.1866,5.1657,5.1727,2259471.3656
2015-03-10 14:30:00,14.86,14.89,14.85,14.87,1687004.4052863433,5.1727,5.1831,5.1692,5.1762,1687004.4053
2015-03-10 15:00:00,14.87,14.9,14.85,14.88,3634361.233480176,5.1762,5.1866,5.1692,5.1796,3634361.2335
2015-03-10 15:30:00,14.88,14.9,14.83,14.84,5848458.149779734,5.1796,5.1866,5.1622,5.1657,5848458.1498
2015-03-11 09:30:00,14.97,14.97,14.87,14.91,1903083.7004405283,5.211,5.211,5.1762,5.1901,1903083.7004
2015-03-11 10:00:00,14.91,14.93,14.82,14.87,1734581.4977973565,5.1901,5.197,5.1588,5.1762,1734581.4978
2015-03-11 10:30:00,14.86,14.87,14.75,14.76,2355066.0792951537,5.1727,5.1762,5.1344,5.1379,2355066.0793
2015-03-11 11:00:00,14.76,14.78,14.71,14.77,1960572.687224669,5.1379,5.1448,5.1205,5.1413,1960572.6872
2015-03-11 11:30:00,14.77,14.83,14.76,14.83,1796916.299559471,5.1413,5.1622,5.1379,5.1622,1796916.2996
2015-03-11 12:00:00,14.83,14.86,14.77,14.78,1539427.3127753302,5.1622,5.1727,5.1413,5.1448,1539427.3128
2015-03-11 12:30:00,14.78,14.85,14.78,14.83,935682.8193832596,5.1448,5.1692,5.1448,5.1622,935682.8194
2015-03-11 13:00:00,14.83,14.86,14.82,14.83,1072907.488986784,5.1622,5.1727,5.1588,5.1622,1072907.489
2015-03-11 13:30:00,14.84,14.85,14.8,14.83,1559251.1013215857,5.1657,5.1692,5.1518,5.1622,1559251.1013
2015-03-11 14:00:00,14.83,14.85,14.81,14.82,1160352.422907489,5.1622,5.1692,5.1553,5.1588,1160352.4229
2015-03-11 14:30:00,14.82,14.82,14.78,14.81,1308149.7797356823,5.1588,5.1588,5.1448,5.1553,1308149.7797
2015-03-11 15:00:00,14.8,14.81,14.77,14.78,2051982.3788546247,5.1518,5.1553,5.1413,5.1448,2051982.3789
2015-03-11 15:30:00,14.79,14.82,14.77,14.81,4638766.519823788,5.1483,5.1588,5.1413,5.1553,4638766.5198
2015-03-12 09:30:00,14.36,14.58,14.31,14.46,11401321.585903082,4.9986,5.0752,4.9812,5.0334,11401321.5859
2015-03-12 10:00:00,14.46,14.72,14.44,14.65,5993612.334801761,5.0334,5.1239,5.0265,5.0996,5993612.3348
2015-03-12 10:30:00,14.66,14.71,14.61,14.63,3246035.2422907483,5.1031,5.1205,5.0857,5.0926,3246035.2423
2015-03-12 11:00:00,14.63,14.81,14.59,14.79,4197797.356828193,5.0926,5.1553,5.0787,5.1483,4197797.3568
2015-03-12 11:30:00,14.8,14.86,14.75,14.82,3237885.4625550653,5.1518,5.1727,5.1344,5.1588,3237885.4626
2015-03-12 12:00:00,14.81,14.86,14.79,14.86,2762555.066079295,5.1553,5.1727,5.1483,5.1727,2762555.0661
2015-03-12 12:30:00,14.85,14.89,14.82,14.85,2884361.2334801755,5.1692,5.1831,5.1588,5.1692,2884361.2335
2015-03-12 13:00:00,14.85,14.89,14.84,14.85,1195154.1850220263,5.1692,5.1831,5.1657,5.1692,1195154.185
2015-03-12 13:30:00,14.85,14.87,14.81,14.81,1679295.1541850218,5.1692,5.1762,5.1553,5.1553,1679295.1542
2015-03-12 14:00:00,14.81,14.83,14.75,14.76,2173127.753303964,5.1553,5.1622,5.1344,5.1379,2173127.7533
2015-03-12 14:30:00,14.76,14.8,14.73,14.78,4872907.488986784,5.1379,5.1518,5.1274,5.1448,4872907.489
2015-03-12 15:00:00,14.78,14.84,14.77,14.8,2834581.4977973565,5.1448,5.1657,5.1413,5.1518,2834581.4978
2015-03-12 15:30:00,14.8,14.87,14.77,14.85,5338986.784140968,5.1518,5.1762,5.1413,5.1692,5338986.7841
2015-03-13 09:30:00,14.8,14.8,14.64,14.65,4559251.1013215855,5.1518,5.1518,5.0961,5.0996,4559251.1013
2015-03-13 10:00:00,14.65,14.7,14.6,14.66,2195594.713656388,5.0996,5.117,5.0822,5.1031,2195594.7137
2015-03-13 10:30:00,14.66,14.7,14.61,14.62,2433259.9118942725,5.1031,5.117,5.0857,5.0891,2433259.9119
2015-03-13 11:00:00,14.61,14.68,14.61,14.61,2128414.0969163,5.0857,5.11,5.0857,5.0857,2128414.0969
2015-03-13 11:30:00,14.61,14.62,14.53,14.57,1667180.6167400875,5.0857,5.0891,5.0578,5.0717,1667180.6167
2015-03-13 12:00:00,14.57,14.58,14.53,14.57,1529955.9471365637,5.0717,5.0752,5.0578,5.0717,1529955.9471
2015-03-13 12:30:00,14.57,14.63,14.56,14.63,1525991.1894273125,5.0717,5.0926,5.0682,5.0926,1525991.1894
2015-03-13 13:00:00,14.62,14.63,14.55,14.57,1670484.581497797,5.0891,5.0926,5.0648,5.0717,1670484.5815
2015-03-13 13:30:00,14.57,14.61,14.56,14.58,1417180.6167400875,5.0717,5.0857,5.0682,5.0752,1417180.6167
2015-03-13 14:00:00,14.58,14.61,14.56,14.6,1615198.2378854624,5.0752,5.0857,5.0682,5.0822,1615198.2379
2015-03-13 14:30:00,14.61,14.64,14.6,14.63,1975991.1894273125,5.0857,5.0961,5.0822,5.0926,1975991.1894
2015-03-13 15:00:00,14.63,14.7,14.62,14.7,2239647.57709251,5.0926,5.117,5.0891,5.117,2239647.5771
2015-03-13 15:30:00,14.7,14.75,14.66,14.72,4031718.061674008,5.117,5.1344,5.1031,5.1239,4031718.0617
2015-03-16 09:30:00,14.71,14.85,14.71,14.82,2202202.643171806,5.1205,5.1692,5.1205,5.1588,2202202.6432
2015-03-16 10:00:00,14.81,14.84,14.66,14.69,1858149.7797356823,5.1553,5.1657,5.1031,5.1135,1858149.7797
2015-03-16 10:30:00,14.69,14.76,14.68,14.69,1465198.2378854624,5.1135,5.1379,5.11,5.1135,1465198.2379
2015-03-16 11:00:00,14.68,14.7,14.66,14.66,1238105.7268722465,5.11,5.117,5.1031,5.1031,1238105.7269
2015-03-16 11:30:00,14.66,14.71,14.66,14.69,1301762.114537445,5.1031,5.1205,5.1031,5.1135,1301762.1145
2015-03-16 12:00:00,14.69,14.7,14.64,14.67,866960.3524229074,5.1135,5.117,5.0961,5.1065,866960.3524
2015-03-16 12:30:00,14.67,14.68,14.64,14.64,1144052.8634361231,5.1065,5.11,5.0961,5.0961,1144052.8634
2015-03-16 13:00:00,14.64,14.69,14.62,14.64,1307488.9867841408,5.0961,5.1135,5.0891,5.0961,1307488.9868
2015-03-16 13:30:00,14.64,14.68,14.63,14.64,2123348.017621145,5.0961,5.11,5.0926,5.0961,2123348.0176
2015-03-16 14:00:00,14.64,14.66,14.61,14.66,1673348.0176211451,5.0961,5.1031,5.0857,5.1031,1673348.0176
2015-03-16 14:30:00,14.65,14.67,14.62,14.64,1782378.8546255503,5.0996,5.1065,5.0891,5.0961,1782378.8546
2015-03-16 15:00:00,14.65,14.71,14.64,14.69,3095814.977973568,5.0996,5.1205,5.0961,5.1135,3095814.978
2015-03-16 15:30:00,14.69,14.71,14.66,14.7,4178854.62555066,5.1135,5.1205,5.1031,5.117,4178854.6256
2015-03-17 09:30:00,14.64,14.74,14.64,14.7,1898237.8854625544,5.0961,5.1309,5.0961,5.117,1898237.8855
2015-03-17 10:00:00,14.69,14.7,14.65,14.67,1222466.960352423,5.1135,5.117,5.0996,5.1065,1222466.9604
2015-03-17 10:30:00,14.67,14.73,14.66,14.72,1343392.0704845812,5.1065,5.1274,5.1031,5.1239,1343392.0705
2015-03-17 11:00:00,14.72,14.72,14.67,14.7,1423788.5462555063,5.1239,5.1239,5.1065,5.117,1423788.5463
2015-03-17 11:30:00,14.7,14.7,14.66,14.68,690748.8986784139,5.117,5.117,5.1031,5.11,690748.8987
2015-03-17 12:00:00,14.68,14.68,14.63,14.67,638325.9911894272,5.11,5.11,5.0926,5.1065,638325.9912
2015-03-17 12:30:00,14.67,14.7,14.66,14.67,796035.2422907487,5.1065,5.117,5.1031,5.1065,796035.2423
2015-03-17 13:00:00,14.67,14.69,14.64,14.65,520044.05286343605,5.1065,5.1135,5.0961,5.0996,520044.0529
2015-03-17 13:30:00,14.65,14.68,14.63,14.66,959911.8942731275,5.0996,5.11,5.0926,5.1031,959911.8943
2015-03-17 14:00:00,14.66,14.69,14.65,14.65,934140.9691629956,5.1031,5.1135,5.0996,5.0996,934140.9692
2015-03-17 14:30:00,14.65,14.68,14.62,14.66,1472687.2246696032,5.0996,5.11,5.0891,5.1031,1472687.2247
2015-03-17 15:00:00,14.66,14.71,14.66,14.7,1390969.1629955946,5.1031,5.1205,5.1031,5.117,1390969.163
2015-03-17 15:30:00,14.7,14.73,14.7,14.72,4509251.1013215855,5.117,5.1274,5.117,5.1239,4509251.1013
2015-03-18 09:30:00,14.69,14.8,14.66,14.69,1436563.876651982,5.1135,5.1518,5.1031,5.1135,1436563.8767
2015-03-18 10:00:00,14.68,14.7,14.66,14.68,1320044.0528634358,5.11,5.117,5.1031,5.11,1320044.0529
2015-03-18 10:30:00,14.68,14.71,14.65,14.7,2008149.7797356823,5.11,5.1205,5.0996,5.117,2008149.7797
2015-03-18 11:00:00,14.7,14.7,14.61,14.61,998458.1497797356,5.117,5.117,5.0857,5.0857,998458.1498
2015-03-18 11:30:00,14.61,14.63,14.6,14.63,866519.8237885461,5.0857,5.0926,5.0822,5.0926,866519.8238
2015-03-18 12:00:00,14.62,14.65,14.6,14.64,919162.9955947136,5.0891,5.0996,5.0822,5.0961,919162.9956
2015-03-18 12:30:00,14.65,14.66,14.63,14.65,675770.9251101321,5.0996,5.1031,5.0926,5.0996,675770.9251
2015-03-18 13:00:00,14.65,14.68,14.64,14.65,672246.6960352422,5.0996,5.11,5.0961,5.0996,672246.696
2015-03-18 13:30:00,14.64,14.66,14.61,14.65,856387.6651982378,5.0961,5.1031,5.0857,5.0996,856387.6652
2015-03-18 14:00:00,14.66,14.91,14.62,14.9,4103083.700440528,5.1031,5.1901,5.0891,5.1866,4103083.7004
2015-03-18 14:30:00,14.9,14.94,14.89,14.93,2999339.2070484576,5.1866,5.2005,5.1831,5.197,2999339.207
2015-03-18 15:00:00,14.93,15.05,14.91,15.0,4297577.092511012,5.197,5.2388,5.1901,5.2214,4297577.0925
2015-03-18 15:30:00,15.0,15.02,14.97,15.0,5816740.088105726,5.2214,5.2284,5.211,5.2214,5816740.0881
2015-03-19 09:30:00,14.95,15.0,14.88,14.92,1751982.3788546252,5.204,5.2214,5.1796,5.1936,1751982.3789
2015-03-19 10:00:00,14.92,14.94,14.88,14.9,1259251.1013215857,5.1936,5.2005,5.1796,5.1866,1259251.1013
2015-03-19 10:30:00,14.9,14.92,14.88,14.92,1569162.9955947134,5.1866,5.1936,5.1796,5.1936,1569162.9956
2015-03-19 11:00:00,14.92,14.92,14.86,14.86,1370704.8458149778,5.1936,5.1936,5.1727,5.1727,1370704.8458
2015-03-19 11:30:00,14.86,14.88,14.81,14.86,1544713.6563876648,5.1727,5.1796,5.1553,5.1727,1544713.6564
2015-03-19 12:00:00,14.86,14.89,14.85,14.87,804625.5506607929,5.1727,5.1831,5.1692,5.1762,804625.5507
2015-03-19 12:30:00,14.87,14.87,14.82,14.82,1055947.1365638764,5.1762,5.1762,5.1588,5.1588,1055947.1366
2015-03-19 13:00:00,14.82,14.93,14.81,14.92,1634361.233480176,5.1588,5.197,5.1553,5.1936,1634361.2335
2015-03-19 13:30:00,14.92,14.93,14.86,14.86,1756387.6651982376,5.1936,5.197,5.1727,5.1727,1756387.6652
2015-03-19 14:00:00,14.86,14.9,14.85,14.9,1868281.938325991,5.1727,5.1866,5.1692,5.1866,1868281.9383
2015-03-19 14:30:00,14.89,14.91,14.88,14.91,1294273.1277533036,5.1831,5.1901,5.1796,5.1901,1294273.1278
2015-03-19 15:00:00,14.91,14.93,14.88,14.9,2470484.581497797,5.1901,5.197,5.1796,5.1866,2470484.5815
2015-03-19 15:30:00,14.9,14.93,14.89,14.92,5080837.004405285,5.1866,5.197,5.1831,5.1936,5080837.0044
2015-03-20 09:30:00,14.92,15.13,14.92,15.11,6028854.625550659,5.1936,5.2667,5.1936,5.2597,6028854.6256
2015-03-20 10:00:00,15.1,15.13,15.08,15.1,2468281.938325991,5.2562,5.2667,5.2493,5.2562,2468281.9383
2015-03-20 10:30:00,15.1,15.19,15.1,15.13,2746475.7709251097,5.2562,5.2875,5.2562,5.2667,2746475.7709
2015-03-20 11:00:00,15.13,15.14,15.1,15.14,1629955.9471365637,5.2667,5.2701,5.2562,5.2701,1629955.9471
2015-03-20 11:30:00,15.14,15.15,15.11,15.11,1638546.2555066077,5.2701,5.2736,5.2597,5.2597,1638546.2555
2015-03-20 12:00:00,15.12,15.12,15.11,15.12,1051321.5859030834,5.2632,5.2632,5.2597,5.2632,1051321.5859
2015-03-20 12:30:00,15.11,15.17,15.11,15.17,1633480.1762114535,5.2597,5.2806,5.2597,5.2806,1633480.1762
2015-03-20 13:00:00,15.16,15.19,15.16,15.18,1582378.8546255503,5.2771,5.2875,5.2771,5.2841,1582378.8546
2015-03-20 13:30:00,15.18,15.22,15.17,15.21,2274889.867841409,5.2841,5.298,5.2806,5.2945,2274889.8678
2015-03-20 14:00:00,15.21,15.25,15.2,15.21,2065859.030837004,5.2945,5.3084,5.291,5.2945,2065859.0308
2015-03-20 14:30:00,15.21,15.23,15.18,15.18,1581938.325991189,5.2945,5.3015,5.2841,5.2841,1581938.326
2015-03-20 15:00:00,15.19,15.19,15.13,15.16,2331057.2687224667,5.2875,5.2875,5.2667,5.2771,2331057.2687
2015-03-20 15:30:00,15.16,15.2,15.11,15.11,6644493.392070483,5.2771,5.291,5.2597,5.2597,6644493.3921
2015-03-23 09:30:00,15.12,15.31,15.09,15.29,2987444.9339207043,5.2632,5.3293,5.2527,5.3224,2987444.9339
2015-03-23 10:00:00,15.29,15.31,15.27,15.28,1932158.5903083696,5.3224,5.3293,5.3154,5.3189,1932158.5903
2015-03-23 10:30:00,15.28,15.3,15.27,15.3,1610352.422907489,5.3189,5.3258,5.3154,5.3258,1610352.4229
2015-03-23 11:00:00,15.3,15.32,15.28,15.3,1601762.114537445,5.3258,5.3328,5.3189,5.3258,1601762.1145
2015-03-23 11:30:00,15.3,15.3,15.26,15.27,1236343.6123348016,5.3258,5.3258,5.3119,5.3154,1236343.6123
2015-03-23 12:00:00,15.26,15.28,15.25,15.27,1162114.5374449338,5.3119,5.3189,5.3084,5.3154,1162114.5374
2015-03-23 12:30:00,15.28,15.3,15.25,15.26,833480.1762114536,5.3189,5.3258,5.3084,5.3119,833480.1762
2015-03-23 13:00:00,15.25,15.27,15.24,15.25,833700.4405286342,5.3084,5.3154,5.305,5.3084,833700.4405
2015-03-23 13:30:00,15.25,15.29,15.24,15.28,959471.3656387664,5.3084,5.3224,5.305,5.3189,959471.3656
2015-03-23 14:00:00,15.28,15.31,15.27,15.31,1087885.462555066,5.3189,5.3293,5.3154,5.3293,1087885.4626
2015-03-23 14:30:00,15.31,15.31,15.26,15.27,1297136.5638766517,5.3293,5.3293,5.3119,5.3154,1297136.5639
2015-03-23 15:00:00,15.27,15.27,15.24,15.25,1774889.8678414093,5.3154,5.3154,5.305,5.3084,1774889.8678
2015-03-23 15:30:00,15.24,15.25,15.19,15.19,5820925.110132158,5.305,5.3084,5.2875,5.2875,5820925.1101
2015-03-24 09:30:00,15.17,15.18,15.03,15.07,2180837.004405286,5.2806,5.2841,5.2319,5.2458,2180837.0044
2015-03-24 10:00:00,15.07,15.12,15.07,15.12,1482599.118942731,5.2458,5.2632,5.2458,5.2632,1482599.1189
2015-03-24 10:30:00,15.12,15.12,15.05,15.06,1410792.95154185,5.2632,5.2632,5.2388,5.2423,1410792.9515
2015-03-24 11:00:00,15.06,15.12,15.05,15.12,1414977.9735682816,5.2423,5.2632,5.2388,5.2632,1414977.9736
2015-03-24 11:30:00,15.11,15.12,15.07,15.1,1030176.2114537444,5.2597,5.2632,5.2458,5.2562,1030176.2115
2015-03-24 12:00:00,15.1,15.14,15.09,15.13,1244713.656387665,5.2562,5.2701,5.2527,5.2667,1244713.6564
2015-03-24 12:30:00,15.13,15.19,15.12,15.18,1376431.7180616737,5.2667,5.2875,5.2632,5.2841,1376431.7181
2015-03-24 13:00:00,15.18,15.21,15.15,15.17,1127312.7753303964,5.2841,5.2945,5.2736,5.2806,1127312.7753
2015-03-24 13:30:00,15.17,15.18,15.13,15.13,1077312.7753303964,5.2806,5.2841,5.2667,5.2667,1077312.7753
2015-03-24 14:00:00,15.13,15.18,15.12,15.14,1232378.8546255503,5.2667,5.2841,5.2632,5.2701,1232378.8546
2015-03-24 14:30:00,15.13,15.16,15.11,15.15,1182378.8546255503,5.2667,5.2771,5.2597,5.2736,1182378.8546
2015-03-24 15:00:00,15.15,15.16,15.12,15.12,1194052.8634361231,5.2736,5.2771,5.2632,5.2632,1194052.8634
2015-03-24 15:30:00,15.12,15.15,15.11,15.13,3692290.7488986775,5.2632,5.2736,5.2597,5.2667,3692290.7489
2015-03-25 09:30:00,15.17,15.21,15.05,15.09,1770264.3171806163,5.2806,5.2945,5.2388,5.2527,1770264.3172
2015-03-25 10:00:00,15.09,15.11,15.07,15.09,1002202.643171806,5.2527,5.2597,5.2458,5.2527,1002202.6432
2015-03-25 10:30:00,15.08,15.09,15.0,15.05,1114757.7092511011,5.2493,5.2527,5.2214,5.2388,1114757.7093
2015-03-25 11:00:00,15.05,15.05,14.95,14.96,1343171.806167401,5.2388,5.2388,5.204,5.2075,1343171.8062
2015-03-25 11:30:00,14.96,14.96,14.86,14.88,2670044.052863436,5.2075,5.2075,5.1727,5.1796,2670044.0529
2015-03-25 12:00:00,14.88,14.88,14.8,14.8,1225110.13215859,5.1796,5.1796,5.1518,5.1518,1225110.1322
2015-03-25 12:30:00,14.81,14.81,14.77,14.79,1309030.837004405,5.1553,5.1553,5.1413,5.1483,1309030.837
2015-03-25 13:00:00,14.79,14.8,14.71,14.78,1624669.6035242288,5.1483,5.1518,5.1205,5.1448,1624669.6035
2015-03-25 13:30:00,14.78,14.81,14.76,14.76,1067621.1453744492,5.1448,5.1553,5.1379,5.1379,1067621.1454
2015-03-25 14:00:00,14.76,14.77,14.72,14.76,1257488.9867841408,5.1379,5.1413,5.1239,5.1379,1257488.9868
2015-03-25 14:30:00,14.75,14.76,14.71,14.73,1088986.784140969,5.1344,5.1379,5.1205,5.1274,1088986.7841
2015-03-25 15:00:00,14.73,14.74,14.67,14.67,1585903.08370044,5.1274,5.1309,5.1065,5.1065,1585903.0837
2015-03-25 15:30:00,14.67,14.68,14.62,14.62,4505726.872246695,5.1065,5.11,5.0891,5.0891,4505726.8722
2015-03-26 09:30:00,14.51,14.55,14.33,14.49,3429074.889867841,5.0508,5.0648,4.9882,5.0439,3429074.8899
2015-03-26 10:00:00,14.49,14.51,14.42,14.47,2259251.101321585,5.0439,5.0508,5.0195,5.0369,2259251.1013
2015-03-26 10:30:00,14.47,14.57,14.46,14.56,1498898.6784140966,5.0369,5.0717,5.0334,5.0682,1498898.6784
2015-03-26 11:00:00,14.56,14.56,14.48,14.53,1506607.929515418,5.0682,5.0682,5.0404,5.0578,1506607.9295
2015-03-26 11:30:00,14.53,14.61,14.52,14.61,1347136.5638766517,5.0578,5.0857,5.0543,5.0857,1347136.5639
2015-03-26 12:00:00,14.61,14.61,14.54,14.54,817180.616740088,5.0857,5.0857,5.0613,5.0613,817180.6167
2015-03-26 12:30:00,14.54,14.57,14.5,14.56,976872.246696035,5.0613,5.0717,5.0474,5.0682,976872.2467
2015-03-26 13:00:00,14.56,14.56,14.48,14.53,877312.7753303964,5.0682,5.0682,5.0404,5.0578,877312.7753
2015-03-26 13:30:00,14.53,14.62,14.53,14.61,1101982.3788546254,5.0578,5.0891,5.0578,5.0857,1101982.3789
2015-03-26 14:00:00,14.61,14.8,14.58,14.61,5180176.211453743,5.0857,5.1518,5.0752,5.0857,5180176.2115
2015-03-26 14:30:00,14.62,14.65,14.56,14.57,1537885.4625550658,5.0891,5.0996,5.0682,5.0717,1537885.4626
2015-03-26 15:00:00,14.57,14.58,14.54,14.56,1349999.9999999998,5.0717,5.0752,5.0613,5.0682,1350000.0
2015-03-26 15:30:00,14.56,14.62,14.53,14.54,4213436.123348017,5.0682,5.0891,5.0578,5.0613,4213436.1233
2015-03-27 09:30:00,14.66,14.68,14.36,14.36,4073788.5462555056,5.1031,5.11,4.9986,4.9986,4073788.5463
2015-03-27 10:00:00,14.36,14.39,14.27,14.28,3413876.651982378,4.9986,5.0091,4.9673,4.9708,3413876.652
2015-03-27 10:30:00,14.28,14.35,14.24,14.34,3035903.08370044,4.9708,4.9952,4.9569,4.9917,3035903.0837
2015-03-27 11:00:00,14.34,14.34,14.24,14.26,1552422.9074889866,4.9917,4.9917,4.9569,4.9638,1552422.9075
2015-03-27 11:30:00,14.26,14.29,14.21,14.26,1915198.237885462,4.9638,4.9743,4.9464,4.9638,1915198.2379
2015-03-27 12:00:00,14.26,14.27,14.12,14.14,4309911.894273127,4.9638,4.9673,4.9151,4.9221,4309911.8943
2015-03-27 12:30:00,14.14,14.19,14.14,14.18,2129515.4185022023,4.9221,4.9395,4.9221,4.936,2129515.4185
2015-03-27 13:00:00,14.17,14.2,14.09,14.18,2712995.594713656,4.9325,4.9429,4.9046,4.936,2712995.5947
2015-03-27 13:30:00,14.17,14.21,14.16,14.16,2112114.5374449333,4.9325,4.9464,4.929,4.929,2112114.5374
2015-03-27 14:00:00,14.16,14.21,14.14,14.17,2272907.488986784,4.929,4.9464,4.9221,4.9325,2272907.489
2015-03-27 14:30:00,14.17,14.21,14.15,14.2,2467621.145374449,4.9325,4.9464,4.9255,4.9429,2467621.1454
2015-03-27 15:00:00,14.2,14.25,14.19,14.24,2844493.392070484,4.9429,4.9603,4.9395,4.9569,2844493.3921
2015-03-27 15:30:00,14.25,14.34,14.23,14.3,5491629.955947136,4.9603,4.9917,4.9534,4.9777,5491629.9559
2015-03-30 09:30:00,14.47,14.52,14.39,14.41,2790528.634361233,5.0369,5.0543,5.0091,5.016,2790528.6344
2015-03-30 10:00:00,14.41,14.46,14.33,14.35,2020484.581497797,5.016,5.0334,4.9882,4.9952,2020484.5815
2015-03-30 10:30:00,14.34,14.38,14.31,14.33,1320484.581497797,4.9917,5.0056,4.9812,4.9882,1320484.5815
2015-03-30 11:00:00,14.33,14.35,14.29,14.31,1551982.3788546252,4.9882,4.9952,4.9743,4.9812,1551982.3789
2015-03-30 11:30:00,14.31,14.38,14.31,14.38,890088.1057268721,4.9812,5.0056,4.9812,5.0056,890088.1057
2015-03-30 12:00:00,14.38,14.42,14.37,14.38,1137004.4052863433,5.0056,5.0195,5.0021,5.0056,1137004.4053
2015-03-30 12:30:00,14.38,14.4,14.37,14.38,792951.5418502201,5.0056,5.0126,5.0021,5.0056,792951.5419
2015-03-30 13:00:00,14.38,14.4,14.38,14.39,917621.1453744492,5.0056,5.0126,5.0056,5.0091,917621.1454
2015-03-30 13:30:00,14.39,14.39,14.34,14.36,1272687.2246696034,5.0091,5.0091,4.9917,4.9986,1272687.2247
2015-03-30 14:00:00,14.36,14.39,14.35,14.35,1301982.3788546254,4.9986,5.0091,4.9952,4.9952,1301982.3789
2015-03-30 14:30:00,14.35,14.36,14.35,14.35,1357488.9867841408,4.9952,4.9986,4.9952,4.9952,1357488.9868
2015-03-30 15:00:00,14.36,14.36,14.32,14.33,1870264.3171806163,4.9986,4.9986,4.9847,4.9882,1870264.3172
2015-03-30 15:30:00,14.33,14.35,14.32,14.34,4259030.8370044045,4.9882,4.9952,4.9847,4.9917,4259030.837
2015-03-31 09:30:00,14.21,14.28,14.13,14.16,2489427.31277533,4.9464,4.9708,4.9186,4.929,2489427.3128
2015-03-31 10:00:00,14.16,14.19,14.09,14.16,4286343.612334801,4.929,4.9395,4.9046,4.929,4286343.6123
2015-03-31 10:30:00,14.17,14.23,14.16,14.21,1678634.3612334798,4.9325,4.9534,4.929,4.9464,1678634.3612
2015-03-31 11:00:00,14.2,14.26,14.2,14.23,1047577.092511013,4.9429,4.9638,4.9429,4.9534,1047577.0925
2015-03-31 11:30:00,14.23,14.24,14.2,14.22,1168722.466960352,4.9534,4.9569,4.9429,4.9499,1168722.467
2015-03-31 12:00:00,14.21,14.22,14.2,14.2,839647.5770925109,4.9464,4.9499,4.9429,4.9429,839647.5771
2015-03-31 12:30:00,14.2,14.21,14.16,14.18,1230837.0044052862,4.9429,4.9464,4.929,4.936,1230837.0044
2015-03-31 13:00:00,14.18,14.22,14.17,14.21,1039867.8414096916,4.936,4.9499,4.9325,4.9464,1039867.8414
2015-03-31 13:30:00,14.21,14.25,14.2,14.21,1108590.3083700438,4.9464,4.9603,4.9429,4.9464,1108590.3084
2015-03-31 14:00:00,14.21,14.24,14.19,14.22,1040528.6343612332,4.9464,4.9569,4.9395,4.9499,1040528.6344
2015-03-31 14:30:00,14.22,14.22,14.19,14.21,1098898.6784140968,4.9499,4.9499,4.9395,4.9464,1098898.6784
2015-03-31 15:00:00,14.21,14.21,14.12,14.14,1886563.876651982,4.9464,4.9464,4.9151,4.9221,1886563.8767
2015-03-31 15:30:00,14.14,14.2,14.12,14.15,5722246.696035242,4.9221,4.9429,4.9151,4.9255,5722246.696
2015-04-01 09:30:00,14.5,14.5,14.21,14.26,5841189.427312775,5.0474,5.0474,4.9464,4.9638,5841189.4273
2015-04-01 10:00:00,14.25,14.3,14.19,14.24,3199339.2070484576,4.9603,4.9777,4.9395,4.9569,3199339.207
2015-04-01 10:30:00,14.25,14.33,14.23,14.29,2188546.255506608,4.9603,4.9882,4.9534,4.9743,2188546.2555
2015-04-01 11:00:00,14.29,14.3,14.19,14.19,2047356.828193832,4.9743,4.9777,4.9395,4.9395,2047356.8282
2015-04-01 11:30:00,14.19,14.27,14.17,14.25,1563215.8590308367,4.9395,4.9673,4.9325,4.9603,1563215.859
2015-04-01 12:00:00,14.25,14.27,14.21,14.25,1112995.5947136562,4.9603,4.9673,4.9464,4.9603,1112995.5947
2015-04-01 12:30:00,14.25,14.27,14.21,14.22,1812334.8017621145,4.9603,4.9673,4.9464,4.9499,1812334.8018
2015-04-01 13:00:00,14.22,14.26,14.2,14.25,1022246.696035242,4.9499,4.9638,4.9429,4.9603,1022246.696
2015-04-01 13:30:00,14.25,14.31,14.25,14.27,1574449.339207048,4.9603,4.9812,4.9603,4.9673,1574449.3392
2015-04-01 14:00:00,14.27,14.28,14.23,14.24,1409911.8942731274,4.9673,4.9708,4.9534,4.9569,1409911.8943
2015-04-01 14:30:00,14.24,14.26,14.22,14.23,1049559.4713656383,4.9569,4.9638,4.9499,4.9534,1049559.4714
2015-04-01 15:00:00,14.23,14.24,14.2,14.21,1837665.198237885,4.9534,4.9569,4.9429,4.9464,1837665.1982
2015-04-01 15:30:00,14.21,14.23,14.17,14.21,5613436.123348016,4.9464,4.9534,4.9325,4.9464,5613436.1233
2015-04-02 09:30:00,14.21,14.41,14.18,14.38,1814096.9162995592,4.9464,5.016,4.936,5.0056,1814096.9163
2015-04-02 10:00:00,14.38,14.41,14.31,14.31,1690969.1629955943,5.0056,5.016,4.9812,4.9812,1690969.163
2015-04-02 10:30:00,14.32,14.32,14.27,14.28,834361.2334801761,4.9847,4.9847,4.9673,4.9708,834361.2335
2015-04-02 11:00:00,14.28,14.3,14.22,14.26,1457048.4581497794,4.9708,4.9777,4.9499,4.9638,1457048.4581
2015-04-02 11:30:00,14.26,14.3,14.22,14.22,803964.7577092509,4.9638,4.9777,4.9499,4.9499,803964.7577
2015-04-02 12:00:00,14.22,14.24,14.17,14.18,1320264.3171806163,4.9499,4.9569,4.9325,4.936,1320264.3172
2015-04-02 12:30:00,14.18,14.22,14.17,14.2,875991.1894273126,4.936,4.9499,4.9325,4.9429,875991.1894
2015-04-02 13:00:00,14.2,14.24,14.19,14.24,742731.2775330396,4.9429,4.9569,4.9395,4.9569,742731.2775
2015-04-02 13:30:00,14.24,14.27,14.23,14.26,1035682.8193832596,4.9569,4.9673,4.9534,4.9638,1035682.8194
2015-04-02 14:00:00,14.26,14.28,14.24,14.25,855726.8722466959,4.9638,4.9708,4.9569,4.9603,855726.8722
2015-04-02 14:30:00,14.25,14.25,14.21,14.23,1212555.066079295,4.9603,4.9603,4.9464,4.9534,1212555.0661
2015-04-02 15:00:00,14.23,14.23,14.21,14.23,1314537.4449339204,4.9534,4.9534,4.9464,4.9534,1314537.4449
2015-04-02 15:30:00,14.23,14.28,14.22,14.25,2476872.246696035,4.9534,4.9708,4.9499,4.9603,2476872.2467
2015-04-06 09:30:00,14.11,14.2,14.07,14.17,1644273.1277533036,4.9116,4.9429,4.8977,4.9325,1644273.1278
2015-04-06 10:00:00,14.17,14.26,14.16,14.26,1165859.0308370043,4.9325,4.9638,4.929,4.9638,1165859.0308
2015-04-06 10:30:00,14.26,14.36,14.26,14.35,1614317.18061674,4.9638,4.9986,4.9638,4.9952,1614317.1806
2015-04-06 11:00:00,14.35,14.38,14.34,14.38,1430616.7400881054,4.9952,5.0056,4.9917,5.0056,1430616.7401
2015-04-06 11:30:00,14.38,14.4,14.36,14.37,1319162.9955947134,5.0056,5.0126,4.9986,5.0021,1319162.9956
2015-04-06 12:00:00,14.37,14.41,14.37,14.41,900881.0572687224,5.0021,5.016,5.0021,5.016,900881.0573
2015-04-06 12:30:00,14.41,14.41,14.39,14.4,1575330.3964757707,5.016,5.016,5.0091,5.0126,1575330.3965
2015-04-06 13:00:00,14.4,14.46,14.39,14.44,1372026.4317180614,5.0126,5.0334,5.0091,5.0265,1372026.4317
2015-04-06 13:30:00,14.44,14.47,14.42,14.44,866960.3524229074,5.0265,5.0369,5.0195,5.0265,866960.3524
2015-04-06 14:00:00,14.44,14.47,14.44,14.46,754625.5506607929,5.0265,5.0369,5.0265,5.0334,754625.5507
2015-04-06 14:30:00,14.46,14.47,14.45,14.47,839207.0484581497,5.0334,5.0369,5.03,5.0369,839207.0485
2015-04-06 15:00:00,14.47,14.47,14.44,14.46,1525330.3964757707,5.0369,5.0369,5.0265,5.0334,1525330.3965
2015-04-06 15:30:00,14.46,14.47,14.45,14.45,3146475.7709251097,5.0334,5.0369,5.03,5.03,3146475.7709
2015-04-07 09:30:00,14.41,14.44,14.34,14.36,1106828.1938325989,5.016,5.0265,4.9917,4.9986,1106828.1938
2015-04-07 10:00:00,14.36,14.38,14.32,14.38,1246475.77092511,4.9986,5.0056,4.9847,5.0056,1246475.7709
2015-04-07 10:30:00,14.38,14.4,14.36,14.39,1313656.387665198,5.0056,5.0126,4.9986,5.0091,1313656.3877
2015-04-07 11:00:00,14.39,14.4,14.37,14.38,942951.54185022,5.0091,5.0126,5.0021,5.0056,942951.5419
2015-04-07 11:30:00,14.38,14.4,14.37,14.38,936784.1409691628,5.0056,5.0126,5.0021,5.0056,936784.141
2015-04-07 12:00:00,14.37,14.39,14.36,14.39,608149.7797356828,5.0021,5.0091,4.9986,5.0091,608149.7797
2015-04-07 12:30:00,14.39,14.39,14.36,14.37,362555.0660792951,5.0091,5.0091,4.9986,5.0021,362555.0661
2015-04-07 13:00:00,14.37,14.4,14.36,14.39,619603.5242290748,5.0021,5.0126,4.9986,5.0091,619603.5242
2015-04-07 13:30:00,14.39,14.4,14.36,14.37,617400.8810572686,5.0091,5.0126,4.9986,5.0021,617400.8811
2015-04-07 14:00:00,14.36,14.37,14.35,14.36,524229.0748898677,4.9986,5.0021,4.9952,4.9986,524229.0749
2015-04-07 14:30:00,14.36,14.36,14.33,14.34,666960.3524229074,4.9986,4.9986,4.9882,4.9917,666960.3524
2015-04-07 15:00:00,14.33,14.34,14.27,14.28,1567621.145374449,4.9882,4.9917,4.9673,4.9708,1567621.1454
2015-04-07 15:30:00,14.28,14.29,14.26,14.27,4332158.590308369,4.9708,4.9743,4.9638,4.9673,4332158.5903
2015-04-08 09:30:00,14.31,14.35,14.21,14.28,2030837.004405286,4.9812,4.9952,4.9464,4.9708,2030837.0044
2015-04-08 10:00:00,14.29,14.31,14.25,14.29,1333920.7048458147,4.9743,4.9812,4.9603,4.9743,1333920.7048
2015-04-08 10:30:00,14.28,14.29,14.19,14.23,1844493.3920704843,4.9708,4.9743,4.9395,4.9534,1844493.3921
2015-04-08 11:00:00,14.23,14.24,14.13,14.13,2316960.352422907,4.9534,4.9569,4.9186,4.9186,2316960.3524
2015-04-08 11:30:00,14.13,14.51,14.13,14.34,4525991.189427312,4.9186,5.0508,4.9186,4.9917,4525991.1894
2015-04-08 12:00:00,14.35,14.36,14.21,14.21,1484581.4977973565,4.9952,4.9986,4.9464,4.9464,1484581.4978
2015-04-08 12:30:00,14.21,14.27,14.21,14.25,698237.885462555,4.9464,4.9673,4.9464,4.9603,698237.8855
2015-04-08 13:00:00,14.25,14.3,14.23,14.3,550881.0572687223,4.9603,4.9777,4.9534,4.9777,550881.0573
2015-04-08 13:30:00,14.3,14.3,14.26,14.28,472907.48898678407,4.9777,4.9777,4.9638,4.9708,472907.489
2015-04-08 14:00:00,14.28,14.33,14.21,14.3,1065198.2378854624,4.9708,4.9882,4.9464,4.9777,1065198.2379
2015-04-08 14:30:00,14.3,14.31,14.26,14.28,1029074.8898678411,4.9777,4.9812,4.9638,4.9708,1029074.8899
2015-04-08 15:00:00,14.28,14.29,14.26,14.28,1133700.4405286342,4.9708,4.9743,4.9638,4.9708,1133700.4405
2015-04-08 15:30:00,14.27,14.31,14.27,14.31,3090308.370044052,4.9673,4.9812,4.9673,4.9812,3090308.37
2015-04-09 09:30:00,14.32,14.36,14.24,14.29,1512775.3303964755,4.9847,4.9986,4.9569,4.9743,1512775.3304
2015-04-09 10:00:00,14.29,14.32,14.27,14.32,1017400.8810572686,4.9743,4.9847,4.9673,4.9847,1017400.8811
2015-04-09 10:30:00,14.32,14.32,14.27,14.31,759911.8942731277,4.9847,4.9847,4.9673,4.9812,759911.8943
2015-04-09 11:00:00,14.31,14.34,14.29,14.33,829515.4185022025,4.9812,4.9917,4.9743,4.9882,829515.4185
2015-04-09 11:30:00,14.34,14.36,14.33,14.35,636784.1409691629,4.9917,4.9986,4.9882,4.9952,636784.141
2015-04-09 12:00:00,14.36,14.41,14.35,14.4,670925.1101321585,4.9986,5.016,4.9952,5.0126,670925.1101
2015-04-09 12:30:00,14.4,14.4,14.35,14.35,1226431.7180616737,5.0126,5.0126,4.9952,4.9952,1226431.7181
2015-04-09 13:00:00,14.36,14.38,14.35,14.35,932819.3832599116,4.9986,5.0056,4.9952,4.9952,932819.3833
2015-04-09 13:30:00,14.35,14.36,14.31,14.32,699559.4713656387,4.9952,4.9986,4.9812,4.9847,699559.4714
2015-04-09 14:00:00,14.32,14.33,14.31,14.32,522466.9603524228,4.9847,4.9882,4.9812,4.9847,522466.9604
2015-04-09 14:30:00,14.32,14.39,14.31,14.38,605506.6079295153,4.9847,5.0091,4.9812,5.0056,605506.6079
2015-04-09 15:00:00,14.38,14.42,14.36,14.37,1851321.585903084,5.0056,5.0195,4.9986,5.0021,1851321.5859
2015-04-09 15:30:00,14.37,14.37,14.32,14.32,2695594.713656388,5.0021,5.0021,4.9847,4.9847,2695594.7137
2015-04-10 09:30:00,14.37,14.38,14.22,14.24,2704405.286343612,5.0021,5.0056,4.9499,4.9569,2704405.2863
2015-04-10 10:00:00,14.24,14.26,14.22,14.25,2342070.484581497,4.9569,4.9638,4.9499,4.9603,2342070.4846
2015-04-10 10:30:00,14.25,14.31,14.25,14.31,3510132.158590308,4.9603,4.9812,4.9603,4.9812,3510132.1586
2015-04-10 11:00:00,14.31,14.33,14.3,14.32,1355286.3436123345,4.9812,4.9882,4.9777,4.9847,1355286.3436
2015-04-10 11:30:00,14.32,14.41,14.31,14.41,1869823.788546255,4.9847,5.016,4.9812,5.016,1869823.7885
2015-04-10 12:00:00,14.41,14.44,14.41,14.43,1189427.3127753302,5.016,5.0265,5.016,5.023,1189427.3128
2015-04-10 12:30:00,14.43,14.47,14.43,14.43,969823.7885462552,5.023,5.0369,5.023,5.023,969823.7885
2015-04-10 13:00:00,14.43,14.45,14.41,14.41,723788.5462555065,5.023,5.03,5.016,5.016,723788.5463
2015-04-10 13:30:00,14.41,14.41,14.39,14.41,1032599.1189427312,5.016,5.016,5.0091,5.016,1032599.1189
2015-04-10 14:00:00,14.4,14.43,14.4,14.43,881057.2687224668,5.0126,5.023,5.0126,5.023,881057.2687
2015-04-10 14:30:00,14.43,14.49,14.42,14.47,1176211.4537444932,5.023,5.0439,5.0195,5.0369,1176211.4537
2015-04-10 15:00:00,14.47,14.59,14.46,14.59,4933259.911894272,5.0369,5.0787,5.0334,5.0787,4933259.9119
2015-04-10 15:30:00,14.59,14.62,14.54,14.58,7168942.731277532,5.0787,5.0891,5.0613,5.0752,7168942.7313
2015-04-13 09:30:00,14.58,14.64,14.48,14.56,2457929.5154185016,5.0752,5.0961,5.0404,5.0682,2457929.5154
2015-04-13 10:00:00,14.56,14.61,14.53,14.59,1667180.6167400875,5.0682,5.0857,5.0578,5.0787,1667180.6167
2015-04-13 10:30:00,14.59,14.59,14.56,14.56,1353303.964757709,5.0787,5.0787,5.0682,5.0682,1353303.9648
2015-04-13 11:00:00,14.56,14.72,14.56,14.7,2549779.735682819,5.0682,5.1239,5.0682,5.117,2549779.7357
2015-04-13 11:30:00,14.69,14.83,14.66,14.8,3500220.26431718,5.1135,5.1622,5.1031,5.1518,3500220.2643
2015-04-13 12:00:00,14.8,14.89,14.8,14.85,3715418.5022026426,5.1518,5.1831,5.1518,5.1692,3715418.5022
2015-04-13 12:30:00,14.85,14.91,14.83,14.89,1949118.942731277,5.1692,5.1901,5.1622,5.1831,1949118.9427
2015-04-13 13:00:00,14.89,14.9,14.8,14.89,3130176.211453744,5.1831,5.1866,5.1518,5.1831,3130176.2115
2015-04-13 13:30:00,14.88,14.9,14.85,14.88,2198898.6784140966,5.1796,5.1866,5.1692,5.1796,2198898.6784
2015-04-13 14:00:00,14.88,14.91,14.87,14.9,2123127.753303964,5.1796,5.1901,5.1762,5.1866,2123127.7533
2015-04-13 14:30:00,14.9,14.9,14.86,14.88,2709471.365638766,5.1866,5.1866,5.1727,5.1796,2709471.3656
2015-04-13 15:00:00,14.88,14.88,14.85,14.88,2974889.867841409,5.1796,5.1796,5.1692,5.1796,2974889.8678
2015-04-13 15:30:00,14.87,14.9,14.85,14.86,7127533.039647576,5.1762,5.1866,5.1692,5.1727,7127533.0396
2015-04-14 09:30:00,14.84,14.85,14.56,14.58,3271365.63876652,5.1657,5.1692,5.0682,5.0752,3271365.6388
2015-04-14 10:00:00,14.58,14.62,14.54,14.61,2247577.0925110127,5.0752,5.0891,5.0613,5.0857,2247577.0925
2015-04-14 10:30:00,14.61,14.63,14.58,14.62,1722907.488986784,5.0857,5.0926,5.0752,5.0891,1722907.489
2015-04-14 11:00:00,14.61,14.68,14.61,14.65,1277533.0396475769,5.0857,5.11,5.0857,5.0996,1277533.0396
2015-04-14 11:30:00,14.65,14.67,14.65,14.66,804625.5506607929,5.0996,5.1065,5.0996,5.1031,804625.5507
2015-04-14 12:00:00,14.66,14.72,14.66,14.72,711013.2158590307,5.1031,5.1239,5.1031,5.1239,711013.2159
2015-04-14 12:30:00,14.72,14.76,14.71,14.71,1173127.7533039646,5.1239,5.1379,5.1205,5.1205,1173127.7533
2015-04-14 13:00:00,14.71,14.73,14.7,14.71,891409.6916299558,5.1205,5.1274,5.117,5.1205,891409.6916
2015-04-14 13:30:00,14.71,14.76,14.71,14.73,970264.3171806164,5.1205,5.1379,5.1205,5.1274,970264.3172
2015-04-14 14:00:00,14.73,14.75,14.7,14.71,918281.938325991,5.1274,5.1344,5.117,5.1205,918281.9383
2015-04-14 14:30:00,14.71,14.76,14.7,14.76,1131938.325991189,5.1205,5.1379,5.117,5.1379,1131938.326
2015-04-14 15:00:00,14.76,14.83,14.76,14.79,2477312.775330396,5.1379,5.1622,5.1379,5.1483,2477312.7753
2015-04-14 15:30:00,14.79,14.83,14.75,14.77,4403083.700440528,5.1483,5.1622,5.1344,5.1413,4403083.7004
2015-04-15 09:30:00,14.86,15.09,14.81,15.07,4486784.140969162,5.1727,5.2527,5.1553,5.2458,4486784.141
2015-04-15 10:00:00,15.08,15.1,15.0,15.03,2214537.44493392,5.2493,5.2562,5.2214,5.2319,2214537.4449
2015-04-15 10:30:00,15.02,15.04,14.99,15.0,1128634.36123348,5.2284,5.2353,5.2179,5.2214,1128634.3612
2015-04-15 11:00:00,15.0,15.04,14.99,15.03,1141629.9559471365,5.2214,5.2353,5.2179,5.2319,1141629.9559
2015-04-15 11:30:00,15.03,15.07,15.0,15.06,1109030.837004405,5.2319,5.2458,5.2214,5.2423,1109030.837
2015-04-15 12:00:00,15.05,15.08,15.05,15.07,1258810.5726872245,5.2388,5.2493,5.2388,5.2458,1258810.5727
2015-04-15 12:30:00,15.07,15.07,15.02,15.04,912114.5374449338,5.2458,5.2458,5.2284,5.2353,912114.5374
2015-04-15 13:00:00,15.05,15.06,15.03,15.06,702422.9074889866,5.2388,5.2423,5.2319,5.2423,702422.9075
2015-04-15 13:30:00,15.06,15.07,15.03,15.03,959030.8370044052,5.2423,5.2458,5.2319,5.2319,959030.837
2015-04-15 14:00:00,15.03,15.05,15.01,15.02,727533.039647577,5.2319,5.2388,5.2249,5.2284,727533.0396
2015-04-15 14:30:00,15.02,15.06,15.02,15.05,722907.488986784,5.2284,5.2423,5.2284,5.2388,722907.489
2015-04-15 15:00:00,15.05,15.05,15.02,15.05,1392731.2775330397,5.2388,5.2388,5.2284,5.2388,1392731.2775
2015-04-15 15:30:00,15.05,15.05,14.98,15.0,3959911.894273127,5.2388,5.2388,5.2144,5.2214,3959911.8943
2015-04-16 09:30:00,14.96,15.05,14.9,15.05,1684361.233480176,5.2075,5.2388,5.1866,5.2388,1684361.2335
2015-04-16 10:00:00,15.05,15.06,14.9,14.95,2085242.2907488984,5.2388,5.2423,5.1866,5.204,2085242.2907
2015-04-16 10:30:00,14.94,14.96,14.9,14.94,1584361.233480176,5.2005,5.2075,5.1866,5.2005,1584361.2335
2015-04-16 11:00:00,14.94,14.95,14.92,14.93,750660.7929515417,5.2005,5.204,5.1936,5.197,750660.793
2015-04-16 11:30:00,14.93,14.95,14.91,14.92,740088.1057268721,5.197,5.204,5.1901,5.1936,740088.1057
2015-04-16 12:00:00,14.92,14.95,14.91,14.95,694933.9207048457,5.1936,5.204,5.1901,5.204,694933.9207
2015-04-16 12:30:00,14.95,14.95,14.9,14.9,674229.0748898677,5.204,5.204,5.1866,5.1866,674229.0749
2015-04-16 13:00:00,14.9,14.93,14.9,14.93,643171.8061674008,5.1866,5.197,5.1866,5.197,643171.8062
2015-04-16 13:30:00,14.93,14.96,14.92,14.95,522687.22466960346,5.197,5.2075,5.1936,5.204,522687.2247
2015-04-16 14:00:00,14.95,14.95,14.92,14.93,592951.5418502202,5.204,5.204,5.1936,5.197,592951.5419
2015-04-16 14:30:00,14.93,14.95,14.91,14.91,844052.8634361232,5.197,5.204,5.1901,5.1901,844052.8634
2015-04-16 15:00:00,14.91,14.94,14.89,14.9,1190308.3700440526,5.1901,5.2005,5.1831,5.1866,1190308.37
2015-04-16 15:30:00,14.9,14.93,14.89,14.9,2386563.876651982,5.1866,5.197,5.1831,5.1866,2386563.8767
2015-04-17 09:30:00,14.78,14.81,14.68,14.73,2816299.559471365,5.1448,5.1553,5.11,5.1274,2816299.5595
2015-04-17 10:00:00,14.73,14.76,14.68,14.76,1043832.5991189424,5.1274,5.1379,5.11,5.1379,1043832.5991
2015-04-17 10:30:00,14.76,14.85,14.75,14.81,1135903.0837004404,5.1379,5.1692,5.1344,5.1553,1135903.0837
2015-04-17 11:00:00,14.8,14.89,14.78,14.85,1347136.5638766517,5.1518,5.1831,5.1448,5.1692,1347136.5639
2015-04-17 11:30:00,14.85,14.88,14.82,14.86,812555.066079295,5.1692,5.1796,5.1588,5.1727,812555.0661
2015-04-17 12:00:00,14.86,14.87,14.81,14.83,800881.0572687223,5.1727,5.1762,5.1553,5.1622,800881.0573
2015-04-17 12:30:00,14.83,14.85,14.8,14.83,760792.9515418501,5.1622,5.1692,5.1518,5.1622,760792.9515
2015-04-17 13:00:00,14.83,14.86,14.82,14.83,640528.6343612333,5.1622,5.1727,5.1588,5.1622,640528.6344
2015-04-17 13:30:00,14.83,14.83,14.76,14.77,993612.334801762,5.1622,5.1622,5.1379,5.1413,993612.3348
2015-04-17 14:00:00,14.77,14.79,14.74,14.76,1259251.1013215857,5.1413,5.1483,5.1309,5.1379,1259251.1013
2015-04-17 14:30:00,14.76,14.77,14.72,14.73,1376211.4537444932,5.1379,5.1413,5.1239,5.1274,1376211.4537
2015-04-17 15:00:00,14.72,14.79,14.72,14.76,1145374.4493392068,5.1239,5.1483,5.1239,5.1379,1145374.4493
2015-04-17 15:30:00,14.76,14.82,14.76,14.77,4138105.726872246,5.1379,5.1588,5.1379,5.1413,4138105.7269
2015-04-20 09:30:00,14.81,15.07,14.81,15.04,1535903.0837004404,5.1553,5.2458,5.1553,5.2353,1535903.0837
2015-04-20 10:00:00,15.04,15.05,14.99,15.01,928634.36123348,5.2353,5.2388,5.2179,5.2249,928634.3612
2015-04-20 10:30:00,15.01,15.02,14.97,15.01,998898.6784140968,5.2249,5.2284,5.211,5.2249,998898.6784
2015-04-20 11:00:00,15.02,15.05,14.99,15.0,783039.6475770924,5.2284,5.2388,5.2179,5.2214,783039.6476
2015-04-20 11:30:00,15.0,15.05,14.98,15.05,847356.8281938324,5.2214,5.2388,5.2144,5.2388,847356.8282
2015-04-20 12:00:00,15.04,15.05,15.02,15.04,857488.9867841408,5.2353,5.2388,5.2284,5.2353,857488.9868
2015-04-20 12:30:00,15.04,15.05,15.04,15.04,501541.8502202642,5.2353,5.2388,5.2353,5.2353,501541.8502
2015-04-20 13:00:00,15.05,15.08,15.02,15.04,642511.013215859,5.2388,5.2493,5.2284,5.2353,642511.0132
2015-04-20 13:30:00,15.04,15.04,15.0,15.02,818722.4669603523,5.2353,5.2353,5.2214,5.2284,818722.467
2015-04-20 14:00:00,15.01,15.11,15.01,15.1,2477092.5110132154,5.2249,5.2597,5.2249,5.2562,2477092.511
2015-04-20 14:30:00,15.1,15.17,15.1,15.17,2109251.101321585,5.2562,5.2806,5.2562,5.2806,2109251.1013
2015-04-20 15:00:00,15.17,15.19,15.14,15.17,2003744.49339207,5.2806,5.2875,5.2701,5.2806,2003744.4934
2015-04-20 15:30:00,15.17,15.19,15.13,15.16,5076431.718061673,5.2806,5.2875,5.2667,5.2771,5076431.7181
2015-04-21 09:30:00,15.2,15.26,15.07,15.07,3297356.828193832,5.291,5.3119,5.2458,5.2458,3297356.8282
2015-04-21 10:00:00,15.08,15.1,15.0,15.01,2011894.2731277528,5.2493,5.2562,5.2214,5.2249,2011894.2731
2015-04-21 10:30:00,15.01,15.01,14.95,14.97,1587885.4625550658,5.2249,5.2249,5.204,5.211,1587885.4626
2015-04-21 11:00:00,14.97,15.04,14.97,15.02,1576431.7180616737,5.211,5.2353,5.211,5.2284,1576431.7181
2015-04-21 11:30:00,15.02,15.04,15.0,15.04,1001982.3788546254,5.2284,5.2353,5.2214,5.2353,1001982.3789
2015-04-21 12:00:00,15.04,15.06,15.01,15.05,613436.1233480175,5.2353,5.2423,5.2249,5.2388,613436.1233
2015-04-21 12:30:00,15.05,15.08,15.05,15.07,711453.744493392,5.2388,5.2493,5.2388,5.2458,711453.7445
2015-04-21 13:00:00,15.06,15.1,15.06,15.09,601321.5859030836,5.2423,5.2562,5.2423,5.2527,601321.5859
2015-04-21 13:30:00,15.09,15.1,15.05,15.08,1046035.2422907487,5.2527,5.2562,5.2388,5.2493,1046035.2423
2015-04-21 14:00:00,15.07,15.1,15.05,15.1,922466.9603524228,5.2458,5.2562,5.2388,5.2562,922466.9604
2015-04-21 14:30:00,15.1,15.11,15.08,15.1,843832.5991189426,5.2562,5.2597,5.2493,5.2562,843832.5991
2015-04-21 15:00:00,15.1,15.11,15.08,15.09,1294052.8634361231,5.2562,5.2597,5.2493,5.2527,1294052.8634
2015-04-21 15:30:00,15.09,15.11,15.07,15.08,2912775.330396476,5.2527,5.2597,5.2458,5.2493,2912775.3304
2015-04-22 09:30:00,15.12,15.12,15.0,15.0,2181938.325991189,5.2632,5.2632,5.2214,5.2214,2181938.326
2015-04-22 10:00:00,15.01,15.09,15.0,15.08,1606607.929515418,5.2249,5.2527,5.2214,5.2493,1606607.9295
2015-04-22 10:30:00,15.08,15.18,15.05,15.17,1107048.4581497796,5.2493,5.2841,5.2388,5.2806,1107048.4581
2015-04-22 11:00:00,15.18,15.21,15.16,15.2,1484361.233480176,5.2841,5.2945,5.2771,5.291,1484361.2335
2015-04-22 11:30:00,15.2,15.25,15.2,15.25,1038546.2555066076,5.291,5.3084,5.291,5.3084,1038546.2555
2015-04-22 12:00:00,15.25,15.25,15.2,15.23,755506.6079295153,5.3084,5.3084,5.291,5.3015,755506.6079
2015-04-22 12:30:00,15.23,15.25,15.22,15.22,536343.6123348017,5.3015,5.3084,5.298,5.298,536343.6123
2015-04-22 13:00:00,15.22,15.25,15.22,15.25,594493.3920704845,5.298,5.3084,5.298,5.3084,594493.3921
2015-04-22 13:30:00,15.25,15.28,15.23,15.27,764757.7092511011,5.3084,5.3189,5.3015,5.3154,764757.7093
2015-04-22 14:00:00,15.27,15.27,15.2,15.22,907929.515418502,5.3154,5.3154,5.291,5.298,907929.5154
2015-04-22 14:30:00,15.22,15.25,15.2,15.2,1354625.5506607927,5.298,5.3084,5.291,5.291,1354625.5507
2015-04-22 15:00:00,15.2,15.21,15.19,15.2,1858810.5726872245,5.291,5.2945,5.2875,5.291,1858810.5727
2015-04-22 15:30:00,15.2,15.23,15.16,15.21,3509030.8370044045,5.291,5.3015,5.2771,5.2945,3509030.837
2015-04-23 09:30:00,15.07,15.13,15.04,15.1,2155726.872246696,5.2458,5.2667,5.2353,5.2562,2155726.8722
2015-04-23 10:00:00,15.1,15.12,15.07,15.12,2261233.480176211,5.2562,5.2632,5.2458,5.2632,2261233.4802
2015-04-23 10:30:00,15.12,15.19,15.07,15.07,1572246.696035242,5.2632,5.2875,5.2458,5.2458,1572246.696
2015-04-23 11:00:00,15.08,15.11,15.05,15.11,1287885.4625550658,5.2493,5.2597,5.2388,5.2597,1287885.4626
2015-04-23 11:30:00,15.11,15.16,15.1,15.14,936784.1409691628,5.2597,5.2771,5.2562,5.2701,936784.141
2015-04-23 12:00:00,15.14,15.18,15.12,15.18,1010792.95154185,5.2701,5.2841,5.2632,5.2841,1010792.9515
2015-04-23 12:30:00,15.18,15.26,15.17,15.26,946475.77092511,5.2841,5.3119,5.2806,5.3119,946475.7709
2015-04-23 13:00:00,15.26,15.28,15.25,15.27,778854.6255506607,5.3119,5.3189,5.3084,5.3154,778854.6256
2015-04-23 13:30:00,15.27,15.28,15.25,15.28,741629.9559471364,5.3154,5.3189,5.3084,5.3189,741629.9559
2015-04-23 14:00:00,15.28,15.3,15.27,15.27,904845.8149779734,5.3189,5.3258,5.3154,5.3154,904845.815
2015-04-23 14:30:00,15.27,15.28,15.24,15.25,954405.286343612,5.3154,5.3189,5.305,5.3084,954405.2863
2015-04-23 15:00:00,15.25,15.25,15.2,15.21,892070.4845814976,5.3084,5.3084,5.291,5.2945,892070.4846
2015-04-23 15:30:00,15.21,15.24,15.15,15.15,2384140.969162995,5.2945,5.305,5.2736,5.2736,2384140.9692
2015-04-24 09:30:00,15.32,15.32,15.15,15.22,1593171.806167401,5.3328,5.3328,5.2736,5.298,1593171.8062
2015-04-24 10:00:00,15.23,15.26,15.2,15.25,2024669.6035242288,5.3015,5.3119,5.291,5.3084,2024669.6035
2015-04-24 10:30:00,15.24,15.25,15.16,15.16,1262775.3303964755,5.305,5.3084,5.2771,5.2771,1262775.3304
2015-04-24 11:00:00,15.16,15.16,15.12,15.14,875330.3964757707,5.2771,5.2771,5.2632,5.2701,875330.3965
2015-04-24 11:30:00,15.14,15.15,15.07,15.09,876431.7180616738,5.2701,5.2736,5.2458,5.2527,876431.7181
2015-04-24 12:00:00,15.1,15.11,15.09,15.1,446255.5066079294,5.2562,5.2597,5.2527,5.2562,446255.5066
2015-04-24 12:30:00,15.1,15.1,15.09,15.1,432158.59030837,5.2562,5.2562,5.2527,5.2562,432158.5903
2015-04-24 13:00:00,15.1,15.1,15.07,15.1,447577.0925110132,5.2562,5.2562,5.2458,5.2562,447577.0925
2015-04-24 13:30:00,15.09,15.1,15.07,15.09,454405.2863436122,5.2527,5.2562,5.2458,5.2527,454405.2863
2015-04-24 14:00:00,15.08,15.1,15.06,15.08,495154.1850220264,5.2493,5.2562,5.2423,5.2493,495154.185
2015-04-24 14:30:00,15.08,15.09,15.05,15.07,699118.9427312774,5.2493,5.2527,5.2388,5.2458,699118.9427
2015-04-24 15:00:00,15.07,15.11,15.06,15.11,783700.4405286342,5.2458,5.2597,5.2423,5.2597,783700.4405
2015-04-24 15:30:00,15.11,15.15,15.09,15.1,3440969.162995594,5.2597,5.2736,5.2527,5.2562,3440969.163
2015-04-27 09:30:00,15.16,15.16,14.98,15.05,1438546.2555066077,5.2771,5.2771,5.2144,5.2388,1438546.2555
2015-04-27 10:00:00,15.05,15.09,15.04,15.09,1265198.2378854624,5.2388,5.2527,5.2353,5.2527,1265198.2379
2015-04-27 10:30:00,15.09,15.1,15.04,15.06,1229515.4185022025,5.2527,5.2562,5.2353,5.2423,1229515.4185
2015-04-27 11:00:00,15.06,15.07,15.03,15.05,1110352.422907489,5.2423,5.2458,5.2319,5.2388,1110352.4229
2015-04-27 11:30:00,15.05,15.05,15.03,15.05,860352.4229074889,5.2388,5.2388,5.2319,5.2388,860352.4229
2015-04-27 12:00:00,15.05,15.05,15.02,15.05,677312.7753303964,5.2388,5.2388,5.2284,5.2388,677312.7753
2015-04-27 12:30:00,15.05,15.05,15.0,15.01,601982.3788546254,5.2388,5.2388,5.2214,5.2249,601982.3789
2015-04-27 13:00:00,15.01,15.03,15.0,15.03,565859.0308370043,5.2249,5.2319,5.2214,5.2319,565859.0308
2015-04-27 13:30:00,15.02,15.05,15.02,15.04,621145.3744493391,5.2284,5.2388,5.2284,5.2353,621145.3744
2015-04-27 14:00:00,15.04,15.06,15.02,15.05,530396.475770925,5.2353,5.2423,5.2284,5.2388,530396.4758
2015-04-27 14:30:00,15.05,15.05,15.02,15.05,751982.3788546254,5.2388,5.2388,5.2284,5.2388,751982.3789
2015-04-27 15:00:00,15.05,15.06,15.02,15.04,1339647.5770925109,5.2388,5.2423,5.2284,5.2353,1339647.5771
2015-04-27 15:30:00,15.04,15.04,14.99,15.0,2798678.414096916,5.2353,5.2353,5.2179,5.2214,2798678.4141
2015-04-28 09:30:00,15.07,15.08,14.92,14.96,1680616.7400881054,5.2458,5.2493,5.1936,5.2075,1680616.7401
2015-04-28 10:00:00,14.96,14.97,14.86,14.87,1652422.9074889864,5.2075,5.211,5.1727,5.1762,1652422.9075
2015-04-28 10:30:00,14.87,14.99,14.86,14.97,775550.6607929514,5.1762,5.2179,5.1727,5.211,775550.6608
2015-04-28 11:00:00,14.98,15.0,14.97,14.97,1130616.7400881054,5.2144,5.2214,5.211,5.211,1130616.7401
2015-04-28 11:30:00,14.96,15.01,14.96,15.0,1025330.3964757707,5.2075,5.2249,5.2075,5.2214,1025330.3965
2015-04-28 12:00:00,15.0,15.0,14.97,14.99,768722.4669603523,5.2214,5.2214,5.211,5.2179,768722.467
2015-04-28 12:30:00,14.99,15.04,14.98,15.01,747797.3568281936,5.2179,5.2353,5.2144,5.2249,747797.3568
2015-04-28 13:00:00,15.01,15.03,15.0,15.02,973348.0176211452,5.2249,5.2319,5.2214,5.2284,973348.0176
2015-04-28 13:30:00,15.02,15.04,15.01,15.03,667400.8810572686,5.2284,5.2353,5.2249,5.2319,667400.8811
2015-04-28 14:00:00,15.03,15.04,15.01,15.03,698678.4140969162,5.2319,5.2353,5.2249,5.2319,698678.4141
2015-04-28 14:30:00,15.03,15.07,15.02,15.04,2379515.4185022023,5.2319,5.2458,5.2284,5.2353,2379515.4185
2015-04-28 15:00:00,15.04,15.09,15.04,15.06,1634361.233480176,5.2353,5.2527,5.2353,5.2423,1634361.2335
2015-04-28 15:30:00,15.06,15.09,15.06,15.09,2560132.158590308,5.2423,5.2527,5.2423,5.2527,2560132.1586
2015-04-29 09:30:00,15.05,15.09,14.99,14.99,1385462.5550660791,5.2388,5.2527,5.2179,5.2179,1385462.5551
2015-04-29 10:00:00,15.0,15.02,14.93,14.95,1556387.6651982376,5.2214,5.2284,5.197,5.204,1556387.6652
2015-04-29 10:30:00,14.95,15.08,14.94,15.06,777092.5110132158,5.204,5.2493,5.2005,5.2423,777092.511
2015-04-29 11:00:00,15.06,15.17,15.06,15.12,1388105.7268722465,5.2423,5.2806,5.2423,5.2632,1388105.7269
2015-04-29 11:30:00,15.1,15.14,15.09,15.14,746035.2422907487,5.2562,5.2701,5.2527,5.2701,746035.2423
2015-04-29 12:00:00,15.14,15.15,15.05,15.06,567841.4096916298,5.2701,5.2736,5.2388,5.2423,567841.4097
2015-04-29 12:30:00,15.06,15.1,15.04,15.09,529295.1541850219,5.2423,5.2562,5.2353,5.2527,529295.1542
2015-04-29 13:00:00,15.09,15.1,15.06,15.09,431938.3259911893,5.2527,5.2562,5.2423,5.2527,431938.326
2015-04-29 13:30:00,15.08,15.2,15.07,15.16,756167.4008810571,5.2493,5.291,5.2458,5.2771,756167.4009
2015-04-29 14:00:00,15.18,15.2,15.12,15.19,1169603.5242290746,5.2841,5.291,5.2632,5.2875,1169603.5242
2015-04-29 14:30:00,15.2,15.24,15.18,15.2,1462334.8017621145,5.291,5.305,5.2841,5.291,1462334.8018
2015-04-29 15:00:00,15.2,15.22,15.14,15.15,1421365.6387665195,5.291,5.298,5.2701,5.2736,1421365.6388
2015-04-29 15:30:00,15.15,15.19,15.13,15.13,2746255.506607929,5.2736,5.2875,5.2667,5.2667,2746255.5066
2015-04-30 09:30:00,15.12,15.19,15.06,15.09,1962334.8017621145,5.2632,5.2875,5.2423,5.2527,1962334.8018
2015-04-30 10:00:00,15.08,15.08,14.95,14.95,1514537.4449339204,5.2493,5.2493,5.204,5.204,1514537.4449
2015-04-30 10:30:00,14.95,15.03,14.95,14.98,1033259.9118942728,5.204,5.2319,5.204,5.2144,1033259.9119
2015-04-30 11:00:00,14.98,15.05,14.98,15.05,907048.4581497796,5.2144,5.2388,5.2144,5.2388,907048.4581
2015-04-30 11:30:00,15.05,15.06,15.01,15.03,744052.8634361232,5.2388,5.2423,5.2249,5.2319,744052.8634
2015-04-30 12:00:00,15.03,15.1,15.02,15.07,614537.4449339206,5.2319,5.2562,5.2284,5.2458,614537.4449
2015-04-30 12:30:00,15.07,15.08,15.03,15.04,805947.1365638765,5.2458,5.2493,5.2319,5.2353,805947.1366
2015-04-30 13:00:00,15.04,15.05,14.99,15.0,792951.5418502201,5.2353,5.2388,5.2179,5.2214,792951.5419
2015-04-30 13:30:00,15.0,15.05,15.0,15.03,519603.5242290748,5.2214,5.2388,5.2214,5.2319,519603.5242
2015-04-30 14:00:00,15.04,15.05,14.94,14.94,1318061.6740088104,5.2353,5.2388,5.2005,5.2005,1318061.674
2015-04-30 14:30:00,14.94,14.99,14.93,14.95,1061894.273127753,5.2005,5.2179,5.197,5.204,1061894.2731
2015-04-30 15:00:00,14.95,15.0,14.9,14.96,1603083.7004405283,5.204,5.2214,5.1866,5.2075,1603083.7004
2015-04-30 15:30:00,14.95,15.01,14.94,14.97,4466519.823788545,5.204,5.2249,5.2005,5.211,4466519.8238
2015-05-01 09:30:00,15.07,15.15,15.07,15.13,1110132.1585903082,5.2458,5.2736,5.2458,5.2667,1110132.1586
2015-05-01 10:00:00,15.13,15.25,15.11,15.23,1251982.3788546254,5.2667,5.3084,5.2597,5.3015,1251982.3789
2015-05-01 10:30:00,15.23,15.26,15.2,15.26,931938.3259911892,5.3015,5.3119,5.291,5.3119,931938.326
2015-05-01 11:00:00,15.25,15.27,15.24,15.26,787885.462555066,5.3084,5.3154,5.305,5.3119,787885.4626
2015-05-01 11:30:00,15.26,15.32,15.23,15.23,1159911.8942731274,5.3119,5.3328,5.3015,5.3015,1159911.8943
2015-05-01 12:00:00,15.23,15.24,15.2,15.22,602643.1718061673,5.3015,5.305,5.291,5.298,602643.1718
2015-05-01 12:30:00,15.22,15.24,15.2,15.21,674889.8678414095,5.298,5.305,5.291,5.2945,674889.8678
2015-05-01 13:00:00,15.21,15.28,15.2,15.26,577533.039647577,5.2945,5.3189,5.291,5.3119,577533.0396
2015-05-01 13:30:00,15.26,15.39,15.25,15.37,1518502.2026431714,5.3119,5.3572,5.3084,5.3502,1518502.2026
2015-05-01 14:00:00,15.37,15.4,15.36,15.38,1377973.568281938,5.3502,5.3606,5.3467,5.3537,1377973.5683
2015-05-01 14:30:00,15.38,15.4,15.37,15.4,1286784.1409691628,5.3537,5.3606,5.3502,5.3606,1286784.141
2015-05-01 15:00:00,15.4,15.4,15.31,15.32,1330616.7400881054,5.3606,5.3606,5.3293,5.3328,1330616.7401
2015-05-01 15:30:00,15.32,15.35,15.32,15.34,2957929.5154185016,5.3328,5.3432,5.3328,5.3398,2957929.5154
2015-05-04 09:30:00,15.35,15.39,15.31,15.36,1123127.7533039646,5.3432,5.3572,5.3293,5.3467,1123127.7533
2015-05-04 10:00:00,15.35,15.36,15.32,15.33,799339.207048458,5.3432,5.3467,5.3328,5.3363,799339.207
2015-05-04 10:30:00,15.34,15.34,15.25,15.25,550660.7929515417,5.3398,5.3398,5.3084,5.3084,550660.793
2015-05-04 11:00:00,15.25,15.3,15.25,15.3,679735.6828193831,5.3084,5.3258,5.3084,5.3258,679735.6828
2015-05-04 11:30:00,15.29,15.3,15.27,15.3,545594.7136563875,5.3224,5.3258,5.3154,5.3258,545594.7137
2015-05-04 12:00:00,15.3,15.33,15.29,15.33,426431.7180616739,5.3258,5.3363,5.3224,5.3363,426431.7181
2015-05-04 12:30:00,15.33,15.33,15.29,15.3,322687.22466960346,5.3363,5.3363,5.3224,5.3258,322687.2247
2015-05-04 13:00:00,15.3,15.31,15.27,15.29,474449.3392070484,5.3258,5.3293,5.3154,5.3224,474449.3392
2015-05-04 13:30:00,15.29,15.33,15.28,15.32,490308.3700440528,5.3224,5.3363,5.3189,5.3328,490308.37
2015-05-04 14:00:00,15.32,15.33,15.3,15.33,399559.4713656387,5.3328,5.3363,5.3258,5.3363,399559.4714
2015-05-04 14:30:00,15.33,15.35,15.3,15.31,526211.4537444933,5.3363,5.3432,5.3258,5.3293,526211.4537
2015-05-04 15:00:00,15.31,15.32,15.27,15.31,755066.0792951541,5.3293,5.3328,5.3154,5.3293,755066.0793
2015-05-04 15:30:00,15.31,15.33,15.28,15.28,1755947.1365638764,5.3293,5.3363,5.3189,5.3189,1755947.1366
2015-05-05 09:30:00,15.18,15.29,15.17,15.24,1139427.3127753302,5.2841,5.3224,5.2806,5.305,1139427.3128
2015-05-05 10:00:00,15.24,15.24,15.17,15.21,860792.9515418501,5.305,5.305,5.2806,5.2945,860792.9515
2015-05-05 10:30:00,15.2,15.22,15.15,15.17,647577.0925110132,5.291,5.298,5.2736,5.2806,647577.0925
2015-05-05 11:00:00,15.16,15.17,15.1,15.17,781497.797356828,5.2771,5.2806,5.2562,5.2806,781497.7974
2015-05-05 11:30:00,15.17,15.17,15.1,15.1,698458.1497797356,5.2806,5.2806,5.2562,5.2562,698458.1498
2015-05-05 12:00:00,15.11,15.12,15.1,15.12,851982.3788546254,5.2597,5.2632,5.2562,5.2632,851982.3789
2015-05-05 12:30:00,15.12,15.15,15.1,15.13,1224229.0748898676,5.2632,5.2736,5.2562,5.2667,1224229.0749
2015-05-05 13:00:00,15.13,15.14,15.05,15.08,892070.4845814976,5.2667,5.2701,5.2388,5.2493,892070.4846
2015-05-05 13:30:00,15.08,15.08,15.02,15.04,664977.9735682819,5.2493,5.2493,5.2284,5.2353,664977.9736
2015-05-05 14:00:00,15.04,15.05,14.99,15.0,1008149.7797356826,5.2353,5.2388,5.2179,5.2214,1008149.7797
2015-05-05 14:30:00,15.0,15.01,14.95,15.0,1176651.9823788544,5.2214,5.2249,5.204,5.2214,1176651.9824
2015-05-05 15:00:00,15.0,15.08,14.99,15.08,1926872.246696035,5.2214,5.2493,5.2179,5.2493,1926872.2467
2015-05-05 15:30:00,15.07,15.12,15.06,15.06,3678414.096916299,5.2458,5.2632,5.2423,5.2423,3678414.0969
2015-05-06 09:30:00,15.07,15.15,14.9,14.93,1367400.8810572685,5.2458,5.2736,5.1866,5.197,1367400.8811
2015-05-06 10:00:00,14.93,14.94,14.81,14.86,1680616.7400881054,5.197,5.2005,5.1553,5.1727,1680616.7401
2015-05-06 10:30:00,14.86,14.95,14.82,14.92,1005506.6079295152,5.1727,5.204,5.1588,5.1936,1005506.6079
2015-05-06 11:00:00,14.92,14.94,14.83,14.87,925330.3964757707,5.1936,5.2005,5.1622,5.1762,925330.3965
2015-05-06 11:30:00,14.87,14.89,14.84,14.87,689647.5770925109,5.1762,5.1831,5.1657,5.1762,689647.5771
2015-05-06 12:00:00,14.87,14.87,14.78,14.79,884140.9691629955,5.1762,5.1762,5.1448,5.1483,884140.9692
2015-05-06 12:30:00,14.78,14.83,14.78,14.79,589207.0484581497,5.1448,5.1622,5.1448,5.1483,589207.0485
2015-05-06 13:00:00,14.79,14.8,14.76,14.77,809911.8942731277,5.1483,5.1518,5.1379,5.1413,809911.8943
2015-05-06 13:30:00,14.77,14.77,14.72,14.75,965859.0308370042,5.1413,5.1413,5.1239,5.1344,965859.0308
2015-05-06 14:00:00,14.75,14.77,14.69,14.72,1036343.6123348016,5.1344,5.1413,5.1135,5.1239,1036343.6123
2015-05-06 14:30:00,14.72,14.72,14.66,14.7,1211453.7444933918,5.1239,5.1239,5.1031,5.117,1211453.7445
2015-05-06 15:00:00,14.7,14.71,14.64,14.7,1909471.3656387664,5.117,5.1205,5.0961,5.117,1909471.3656
2015-05-06 15:30:00,14.7,14.76,14.66,14.76,3026651.982378854,5.117,5.1379,5.1031,5.1379,3026651.9824
2015-05-07 09:30:00,14.73,14.86,14.65,14.81,2496475.7709251097,5.1274,5.1727,5.0996,5.1553,2496475.7709
2015-05-07 10:00:00,14.8,14.89,14.76,14.85,2418722.466960352,5.1518,5.1831,5.1379,5.1692,2418722.467
2015-05-07 10:30:00,14.85,14.93,14.82,14.88,971585.9030837002,5.1692,5.197,5.1588,5.1796,971585.9031
2015-05-07 11:00:00,14.88,14.93,14.86,14.92,768722.4669603523,5.1796,5.197,5.1727,5.1936,768722.467
2015-05-07 11:30:00,14.92,14.94,14.9,14.9,977092.5110132156,5.1936,5.2005,5.1866,5.1866,977092.511
2015-05-07 12:00:00,14.9,14.96,14.88,14.95,583920.7048458148,5.1866,5.2075,5.1796,5.204,583920.7048
2015-05-07 12:30:00,14.95,14.98,14.95,14.95,403964.757709251,5.204,5.2144,5.204,5.204,403964.7577
2015-05-07 13:00:00,14.95,14.97,14.9,14.93,498678.4140969162,5.204,5.211,5.1866,5.197,498678.4141
2015-05-07 13:30:00,14.93,14.96,14.92,14.95,575110.1321585902,5.197,5.2075,5.1936,5.204,575110.1322
2015-05-07 14:00:00,14.95,14.97,14.95,14.96,559471.3656387664,5.204,5.211,5.204,5.2075,559471.3656
2015-05-07 14:30:00,14.96,14.97,14.93,14.95,679515.4185022025,5.2075,5.211,5.197,5.204,679515.4185
2015-05-07 15:00:00,14.95,14.96,14.92,14.92,1529515.4185022025,5.204,5.2075,5.1936,5.1936,1529515.4185
2015-05-07 15:30:00,14.93,14.93,14.89,14.9,2690308.3700440526,5.197,5.197,5.1831,5.1866,2690308.37
2015-05-08 09:30:00,15.06,15.2,14.96,15.14,2561894.273127753,5.2423,5.291,5.2075,5.2701,2561894.2731
2015-05-08 10:00:00,15.14,15.21,15.06,15.07,1155726.872246696,5.2701,5.2945,5.2423,5.2458,1155726.8722
2015-05-08 10:30:00,15.06,15.1,15.05,15.08,942070.4845814976,5.2423,5.2562,5.2388,5.2493,942070.4846
2015-05-08 11:00:00,15.08,15.14,15.08,15.12,544052.8634361232,5.2493,5.2701,5.2493,5.2632,544052.8634
2015-05-08 11:30:00,15.13,15.19,15.13,15.15,624229.0748898677,5.2667,5.2875,5.2667,5.2736,624229.0749
2015-05-08 12:00:00,15.15,15.17,15.12,15.15,653964.757709251,5.2736,5.2806,5.2632,5.2736,653964.7577
2015-05-08 12:30:00,15.15,15.17,15.14,15.15,374229.0748898678,5.2736,5.2806,5.2701,5.2736,374229.0749
2015-05-08 13:00:00,15.15,15.17,15.14,15.16,498898.6784140968,5.2736,5.2806,5.2701,5.2771,498898.6784
2015-05-08 13:30:00,15.16,15.19,15.15,15.18,361453.744493392,5.2771,5.2875,5.2736,5.2841,361453.7445
2015-05-08 14:00:00,15.19,15.19,15.15,15.17,458370.0440528634,5.2875,5.2875,5.2736,5.2806,458370.0441
2015-05-08 14:30:00,15.17,15.19,15.15,15.16,590969.1629955946,5.2806,5.2875,5.2736,5.2771,590969.163
2015-05-08 15:00:00,15.17,15.17,15.11,15.12,763656.3876651981,5.2806,5.2806,5.2597,5.2632,763656.3877
2015-05-08 15:30:00,15.12,15.19,15.11,15.17,3379074.889867841,5.2632,5.2875,5.2597,5.2806,3379074.8899
2015-05-11 09:30:00,15.16,15.22,15.13,15.15,2484581.4977973565,5.2771,5.298,5.2667,5.2736,2484581.4978
2015-05-11 10:00:00,15.15,15.29,15.15,15.23,1369823.788546255,5.2736,5.3224,5.2736,5.3015,1369823.7885
2015-05-11 10:30:00,15.23,15.26,15.16,15.26,1483480.1762114535,5.3015,5.3119,5.2771,5.3119,1483480.1762
2015-05-11 11:00:00,15.26,15.3,15.23,15.28,878634.36123348,5.3119,5.3258,5.3015,5.3189,878634.3612
2015-05-11 11:30:00,15.28,15.35,15.28,15.35,954625.5506607929,5.3189,5.3432,5.3189,5.3432,954625.5507
2015-05-11 12:00:00,15.35,15.35,15.26,15.3,1070925.1101321585,5.3432,5.3432,5.3119,5.3258,1070925.1101
2015-05-11 12:30:00,15.3,15.31,15.28,15.3,609911.8942731277,5.3258,5.3293,5.3189,5.3258,609911.8943
2015-05-11 13:00:00,15.3,15.32,15.3,15.31,487004.40528634354,5.3258,5.3328,5.3258,5.3293,487004.4053
2015-05-11 13:30:00,15.31,15.32,15.29,15.3,647577.0925110132,5.3293,5.3328,5.3224,5.3258,647577.0925
2015-05-11 14:00:00,15.3,15.33,15.29,15.32,710132.1585903083,5.3258,5.3363,5.3224,5.3328,710132.1586
2015-05-11 14:30:00,15.33,15.33,15.3,15.31,998237.8854625548,5.3363,5.3363,5.3258,5.3293,998237.8855
2015-05-11 15:00:00,15.31,15.31,15.28,15.3,2374889.867841409,5.3293,5.3293,5.3189,5.3258,2374889.8678
2015-05-11 15:30:00,15.3,15.31,15.28,15.3,2914096.9162995587,5.3258,5.3293,5.3189,5.3258,2914096.9163
2015-05-12 09:30:00,15.13,15.15,14.98,15.0,2183700.440528634,5.2667,5.2736,5.2144,5.2214,2183700.4405
2015-05-12 10:00:00,15.0,15.02,14.97,14.98,1464317.18061674,5.2214,5.2284,5.211,5.2144,1464317.1806
2015-05-12 10:30:00,14.98,15.09,14.98,15.06,1031057.2687224668,5.2144,5.2527,5.2144,5.2423,1031057.2687
2015-05-12 11:00:00,15.06,15.1,15.05,15.07,1004185.0220264316,5.2423,5.2562,5.2388,5.2458,1004185.022
2015-05-12 11:30:00,15.07,15.09,15.06,15.06,612995.5947136562,5.2458,5.2527,5.2423,5.2423,612995.5947
2015-05-12 12:00:00,15.06,15.06,15.0,15.0,749118.9427312774,5.2423,5.2423,5.2214,5.2214,749118.9427
2015-05-12 12:30:00,15.01,15.04,15.0,15.0,973348.0176211452,5.2249,5.2353,5.2214,5.2214,973348.0176
2015-05-12 13:00:00,15.0,15.05,15.0,15.0,914096.9162995592,5.2214,5.2388,5.2214,5.2214,914096.9163
2015-05-12 13:30:00,15.01,15.01,14.95,14.96,1259691.629955947,5.2249,5.2249,5.204,5.2075,1259691.63
2015-05-12 14:00:00,14.96,15.0,14.96,15.0,1026651.9823788544,5.2075,5.2214,5.2075,5.2214,1026651.9824
2015-05-12 14:30:00,15.0,15.01,14.95,14.96,1727753.3039647574,5.2214,5.2249,5.204,5.2075,1727753.304
2015-05-12 15:00:00,14.96,14.98,14.95,14.95,1605506.6079295152,5.2075,5.2144,5.204,5.204,1605506.6079
2015-05-12 15:30:00,14.96,14.98,14.94,14.94,3167841.409691629,5.2075,5.2144,5.2005,5.2005,3167841.4097
2015-05-13 09:30:00,14.99,15.2,14.97,15.18,1882158.5903083696,5.2179,5.291,5.211,5.2841,1882158.5903
2015-05-13 10:00:00,15.18,15.19,15.14,15.16,1145594.7136563875,5.2841,5.2875,5.2701,5.2771,1145594.7137
2015-05-13 10:30:00,15.16,15.17,15.08,15.08,843832.5991189426,5.2771,5.2806,5.2493,5.2493,843832.5991
2015-05-13 11:00:00,15.08,15.1,15.05,15.09,1069162.9955947134,5.2493,5.2562,5.2388,5.2527,1069162.9956
2015-05-13 11:30:00,15.09,15.12,15.06,15.11,758370.0440528633,5.2527,5.2632,5.2423,5.2597,758370.0441
2015-05-13 12:00:00,15.11,15.14,15.09,15.09,422687.22466960346,5.2597,5.2701,5.2527,5.2527,422687.2247
2015-05-13 12:30:00,15.1,15.14,15.08,15.13,391850.2202643171,5.2562,5.2701,5.2493,5.2667,391850.2203
2015-05-13 13:00:00,15.13,15.16,15.11,15.14,342731.2775330396,5.2667,5.2771,5.2597,5.2701,342731.2775
2015-05-13 13:30:00,15.14,15.17,15.14,15.16,421806.167400881,5.2701,5.2806,5.2701,5.2771,421806.1674
2015-05-13 14:00:00,15.16,15.17,15.11,15.14,519162.9955947136,5.2771,5.2806,5.2597,5.2701,519162.9956
2015-05-13 14:30:00,15.14,15.17,15.12,15.16,616519.8237885461,5.2701,5.2806,5.2632,5.2771,616519.8238
2015-05-13 15:00:00,15.17,15.17,15.1,15.11,1091850.220264317,5.2806,5.2806,5.2562,5.2597,1091850.2203
2015-05-13 15:30:00,15.11,15.13,15.09,15.12,2070044.052863436,5.2597,5.2667,5.2527,5.2632,2070044.0529
2015-05-14 09:30:00,15.21,15.31,15.16,15.26,1401321.5859030834,5.2945,5.3293,5.2771,5.3119,1401321.5859
2015-05-14 10:00:00,15.26,15.27,15.21,15.23,1016519.823788546,5.3119,5.3154,5.2945,5.3015,1016519.8238
2015-05-14 10:30:00,15.23,15.25,15.21,15.22,673568.2819383258,5.3015,5.3084,5.2945,5.298,673568.2819
2015-05-14 11:00:00,15.23,15.25,15.2,15.2,576431.7180616739,5.3015,5.3084,5.291,5.291,576431.7181
2015-05-14 11:30:00,15.21,15.21,15.19,15.19,679735.6828193831,5.2945,5.2945,5.2875,5.2875,679735.6828
2015-05-14 12:00:00,15.19,15.28,15.19,15.26,616960.3524229074,5.2875,5.3189,5.2875,5.3119,616960.3524
2015-05-14 12:30:00,15.26,15.28,15.23,15.27,446696.0352422906,5.3119,5.3189,5.3015,5.3154,446696.0352
2015-05-14 13:00:00,15.27,15.3,15.25,15.3,498237.885462555,5.3154,5.3258,5.3084,5.3258,498237.8855
2015-05-14 13:30:00,15.3,15.31,15.28,15.28,464317.18061674,5.3258,5.3293,5.3189,5.3189,464317.1806
2015-05-14 14:00:00,15.28,15.29,15.27,15.28,642070.4845814977,5.3189,5.3224,5.3154,5.3189,642070.4846
2015-05-14 14:30:00,15.28,15.28,15.25,15.26,613656.3876651981,5.3189,5.3189,5.3084,5.3119,613656.3877
2015-05-14 15:00:00,15.26,15.29,15.25,15.26,730176.2114537443,5.3119,5.3224,5.3084,5.3119,730176.2115
2015-05-14 15:30:00,15.26,15.31,15.26,15.3,3101762.1145374444,5.3119,5.3293,5.3119,5.3258,3101762.1145
2015-05-15 09:30:00,15.25,15.31,15.2,15.22,2961013.2158590304,5.3084,5.3293,5.291,5.298,2961013.2159
2015-05-15 10:00:00,15.22,15.22,15.12,15.15,1592731.2775330397,5.298,5.298,5.2632,5.2736,1592731.2775
2015-05-15 10:30:00,15.15,15.2,15.14,15.2,812334.8017621144,5.2736,5.291,5.2701,5.291,812334.8018
2015-05-15 11:00:00,15.2,15.24,15.14,15.14,1711453.7444933918,5.291,5.305,5.2701,5.2701,1711453.7445
2015-05-15 11:30:00,15.14,15.16,15.11,15.16,1560352.422907489,5.2701,5.2771,5.2597,5.2771,1560352.4229
2015-05-15 12:00:00,15.16,15.16,15.15,15.16,1107709.2511013213,5.2771,5.2771,5.2736,5.2771,1107709.2511
2015-05-15 12:30:00,15.16,15.17,15.15,15.15,985022.026431718,5.2771,5.2806,5.2736,5.2736,985022.0264
2015-05-15 13:00:00,15.15,15.19,15.15,15.18,690748.8986784139,5.2736,5.2875,5.2736,5.2841,690748.8987
2015-05-15 13:30:00,15.18,15.19,15.15,15.16,831497.797356828,5.2841,5.2875,5.2736,5.2771,831497.7974
2015-05-15 14:00:00,15.16,15.18,15.15,15.18,544713.6563876651,5.2771,5.2841,5.2736,5.2841,544713.6564
2015-05-15 14:30:00,15.18,15.2,15.18,15.2,958149.7797356826,5.2841,5.291,5.2841,5.291,958149.7797
2015-05-15 15:00:00,15.2,15.22,15.19,15.22,1015418.502202643,5.291,5.298,5.2875,5.298,1015418.5022
2015-05-15 15:30:00,15.22,15.26,15.22,15.25,3156607.929515418,5.298,5.3119,5.298,5.3084,3156607.9295
2015-05-18 09:30:00,15.2,15.22,15.02,15.02,2418061.67400881,5.291,5.298,5.2284,5.2284,2418061.674
2015-05-18 10:00:00,15.02,15.07,14.99,15.07,1489867.8414096914,5.2284,5.2458,5.2179,5.2458,1489867.8414
2015-05-18 10:30:00,15.07,15.08,15.05,15.06,1087444.9339207048,5.2458,5.2493,5.2388,5.2423,1087444.9339
2015-05-18 11:00:00,15.06,15.13,15.06,15.13,1243832.5991189424,5.2423,5.2667,5.2423,5.2667,1243832.5991
2015-05-18 11:30:00,15.13,15.16,15.12,15.15,792951.5418502201,5.2667,5.2771,5.2632,5.2736,792951.5419
2015-05-18 12:00:00,15.15,15.15,15.1,15.11,840308.3700440527,5.2736,5.2736,5.2562,5.2597,840308.37
2015-05-18 12:30:00,15.12,15.12,15.09,15.1,1046255.5066079294,5.2632,5.2632,5.2527,5.2562,1046255.5066
2015-05-18 13:00:00,15.1,15.11,15.09,15.1,961453.744493392,5.2562,5.2597,5.2527,5.2562,961453.7445
2015-05-18 13:30:00,15.11,15.11,15.09,15.1,1235242.2907488984,5.2597,5.2597,5.2527,5.2562,1235242.2907
2015-05-18 14:00:00,15.1,15.11,15.08,15.09,910792.95154185,5.2562,5.2597,5.2493,5.2527,910792.9515
2015-05-18 14:30:00,15.09,15.1,15.05,15.07,1243171.806167401,5.2527,5.2562,5.2388,5.2458,1243171.8062
2015-05-18 15:00:00,15.07,15.12,15.06,15.1,1061453.7444933918,5.2458,5.2632,5.2423,5.2562,1061453.7445
2015-05-18 15:30:00,15.1,15.11,15.08,15.1,2651541.850220264,5.2562,5.2597,5.2493,5.2562,2651541.8502
2015-05-19 09:30:00,15.09,15.2,15.09,15.11,1857709.2511013213,5.2527,5.291,5.2527,5.2597,1857709.2511
2015-05-19 10:00:00,15.12,15.2,15.09,15.11,2202422.9074889864,5.2632,5.291,5.2527,5.2597,2202422.9075
2015-05-19 10:30:00,15.11,15.14,15.08,15.08,991629.9559471364,5.2597,5.2701,5.2493,5.2493,991629.9559
2015-05-19 11:00:00,15.08,15.12,15.07,15.11,1295814.977973568,5.2493,5.2632,5.2458,5.2597,1295814.978
2015-05-19 11:30:00,15.11,15.16,15.1,15.16,885022.0264317179,5.2597,5.2771,5.2562,5.2771,885022.0264
2015-05-19 12:00:00,15.16,15.19,15.13,15.13,1386784.1409691628,5.2771,5.2875,5.2667,5.2667,1386784.141
2015-05-19 12:30:00,15.13,15.19,15.13,15.16,427092.51101321576,5.2667,5.2875,5.2667,5.2771,427092.511
2015-05-19 13:00:00,15.16,15.19,15.15,15.18,454625.55066079285,5.2771,5.2875,5.2736,5.2841,454625.5507
2015-05-19 13:30:00,15.18,15.21,15.17,15.19,573127.7533039646,5.2841,5.2945,5.2806,5.2875,573127.7533
2015-05-19 14:00:00,15.19,15.19,15.15,15.16,527533.039647577,5.2875,5.2875,5.2736,5.2771,527533.0396
2015-05-19 14:30:00,15.15,15.15,15.11,15.11,651762.1145374448,5.2736,5.2736,5.2597,5.2597,651762.1145
2015-05-19 15:00:00,15.11,15.13,15.1,15.11,786784.1409691628,5.2597,5.2667,5.2562,5.2597,786784.141
2015-05-19 15:30:00,15.11,15.17,15.1,15.16,2414317.18061674,5.2597,5.2806,5.2562,5.2771,2414317.1806
2015-05-20 09:30:00,15.17,15.19,14.96,15.03,2495594.713656388,5.2806,5.2875,5.2075,5.2319,2495594.7137
2015-05-20 10:00:00,15.04,15.07,15.01,15.01,2583480.176211453,5.2353,5.2458,5.2249,5.2249,2583480.1762
2015-05-20 10:30:00,15.01,15.03,14.9,14.9,3062995.594713656,5.2249,5.2319,5.1866,5.1866,3062995.5947
2015-05-20 11:00:00,14.91,14.97,14.88,14.94,2060352.422907489,5.1901,5.211,5.1796,5.2005,2060352.4229
2015-05-20 11:30:00,14.95,14.95,14.91,14.94,1010572.6872246694,5.204,5.204,5.1901,5.2005,1010572.6872
2015-05-20 12:00:00,14.94,14.99,14.92,14.98,1212775.3303964755,5.2005,5.2179,5.1936,5.2144,1212775.3304
2015-05-20 12:30:00,14.98,15.0,14.97,14.99,805506.6079295153,5.2144,5.2214,5.211,5.2179,805506.6079
2015-05-20 13:00:00,14.99,15.0,14.98,14.98,613656.3876651981,5.2179,5.2214,5.2144,5.2144,613656.3877
2015-05-20 13:30:00,14.98,14.98,14.95,14.97,644493.3920704845,5.2144,5.2144,5.204,5.211,644493.3921
2015-05-20 14:00:00,14.97,15.06,14.97,15.06,1737004.4052863433,5.211,5.2423,5.211,5.2423,1737004.4053
2015-05-20 14:30:00,15.06,15.07,15.01,15.03,1207488.9867841408,5.2423,5.2458,5.2249,5.2319,1207488.9868
2015-05-20 15:00:00,15.03,15.03,14.97,15.0,2014317.18061674,5.2319,5.2319,5.211,5.2214,2014317.1806
2015-05-20 15:30:00,15.0,15.02,14.98,15.01,3432599.1189427306,5.2214,5.2284,5.2144,5.2249,3432599.1189
2015-05-21 09:30:00,15.03,15.15,14.99,15.12,2866299.559471365,5.2319,5.2736,5.2179,5.2632,2866299.5595
2015-05-21 10:00:00,15.12,15.2,15.11,15.2,1570704.8458149778,5.2632,5.291,5.2597,5.291,1570704.8458
2015-05-21 10:30:00,15.2,15.3,15.19,15.25,2123568.2819383256,5.291,5.3258,5.2875,5.3084,2123568.2819
2015-05-21 11:00:00,15.25,15.36,15.25,15.35,1522466.960352423,5.3084,5.3467,5.3084,5.3432,1522466.9604
2015-05-21 11:30:00,15.35,15.39,15.31,15.39,981718.0616740086,5.3432,5.3572,5.3293,5.3572,981718.0617
2015-05-21 12:00:00,15.38,15.41,15.36,15.38,1322466.960352423,5.3537,5.3641,5.3467,5.3537,1322466.9604
2015-05-21 12:30:00,15.38,15.41,15.35,15.36,1587444.9339207043,5.3537,5.3641,5.3432,5.3467,1587444.9339
2015-05-21 13:00:00,15.36,15.38,15.3,15.31,842070.4845814976,5.3467,5.3537,5.3258,5.3293,842070.4846
2015-05-21 13:30:00,15.31,15.35,15.28,15.28,1167180.616740088,5.3293,5.3432,5.3189,5.3189,1167180.6167
2015-05-21 14:00:00,15.28,15.35,15.27,15.34,970925.1101321584,5.3189,5.3432,5.3154,5.3398,970925.1101
2015-05-21 14:30:00,15.34,15.41,15.33,15.38,1988325.991189427,5.3398,5.3641,5.3363,5.3537,1988325.9912
2015-05-21 15:00:00,15.39,15.39,15.32,15.38,1846035.2422907485,5.3572,5.3572,5.3328,5.3537,1846035.2423
2015-05-21 15:30:00,15.38,15.41,15.31,15.37,5284581.497797356,5.3537,5.3641,5.3293,5.3502,5284581.4978
2015-05-22 09:30:00,15.56,16.11,15.55,16.06,16331718.061674006,5.4163,5.6078,5.4129,5.5904,16331718.0617
2015-05-22 10:00:00,16.06,16.16,16.02,16.07,7472687.224669602,5.5904,5.6252,5.5765,5.5939,7472687.2247
2015-05-22 10:30:00,16.08,16.1,15.99,16.07,3747797.356828193,5.5974,5.6043,5.566,5.5939,3747797.3568
2015-05-22 11:00:00,16.07,16.08,15.95,15.98,3970044.0528634354,5.5939,5.5974,5.5521,5.5625,3970044.0529
2015-05-22 11:30:00,15.97,15.99,15.92,15.97,3551541.8502202635,5.5591,5.566,5.5417,5.5591,3551541.8502
2015-05-22 12:00:00,15.97,15.97,15.82,15.89,2996696.0352422902,5.5591,5.5591,5.5068,5.5312,2996696.0352
2015-05-22 12:30:00,15.89,15.89,15.72,15.78,3928414.096916299,5.5312,5.5312,5.472,5.4929,3928414.0969
2015-05-22 13:00:00,15.78,15.91,15.77,15.88,2270925.1101321583,5.4929,5.5382,5.4894,5.5277,2270925.1101
2015-05-22 13:30:00,15.88,15.91,15.85,15.89,1631718.0616740086,5.5277,5.5382,5.5173,5.5312,1631718.0617
2015-05-22 14:00:00,15.89,15.9,15.85,15.88,1566299.5594713653,5.5312,5.5347,5.5173,5.5277,1566299.5595
2015-05-22 14:30:00,15.88,15.91,15.84,15.91,1367841.4096916297,5.5277,5.5382,5.5138,5.5382,1367841.4097
2015-05-22 15:00:00,15.91,15.91,15.83,15.83,2237224.669603524,5.5382,5.5382,5.5103,5.5103,2237224.6696
2015-05-22 15:30:00,15.83,15.86,15.78,15.78,5750881.057268721,5.5103,5.5208,5.4929,5.4929,5750881.0573
2015-05-26 09:30:00,15.64,15.72,15.44,15.45,4449118.942731277,5.4442,5.472,5.3746,5.3781,4449118.9427
2015-05-26 10:00:00,15.45,15.45,15.24,15.27,3725330.39647577,5.3781,5.3781,5.305,5.3154,3725330.3965
2015-05-26 10:30:00,15.27,15.32,15.17,15.26,3576431.718061673,5.3154,5.3328,5.2806,5.3119,3576431.7181
2015-05-26 11:00:00,15.27,15.27,15.2,15.24,2128414.0969163,5.3154,5.3154,5.291,5.305,2128414.0969
2015-05-26 11:30:00,15.24,15.26,15.21,15.23,1290088.105726872,5.305,5.3119,5.2945,5.3015,1290088.1057
2015-05-26 12:00:00,15.23,15.24,15.17,15.18,1746916.299559471,5.3015,5.305,5.2806,5.2841,1746916.2996
2015-05-26 12:30:00,15.18,15.2,15.14,15.16,1682599.118942731,5.2841,5.291,5.2701,5.2771,1682599.1189
2015-05-26 13:00:00,15.16,15.24,15.15,15.23,1615638.7665198236,5.2771,5.305,5.2736,5.3015,1615638.7665
2015-05-26 13:30:00,15.22,15.23,15.15,15.16,1615418.5022026428,5.298,5.3015,5.2736,5.2771,1615418.5022
2015-05-26 14:00:00,15.16,15.2,15.13,15.18,1626211.4537444932,5.2771,5.291,5.2667,5.2841,1626211.4537
2015-05-26 14:30:00,15.18,15.19,15.1,15.11,1715859.030837004,5.2841,5.2875,5.2562,5.2597,1715859.0308
2015-05-26 15:00:00,15.11,15.17,15.1,15.16,2194052.863436123,5.2597,5.2806,5.2562,5.2771,2194052.8634
2015-05-26 15:30:00,15.16,15.17,15.13,15.16,4318061.67400881,5.2771,5.2806,5.2667,5.2771,4318061.674
2015-05-27 09:30:00,15.27,15.3,15.18,15.26,3001101.3215859025,5.3154,5.3258,5.2841,5.3119,3001101.3216
2015-05-27 10:00:00,15.26,15.27,15.16,15.16,1745154.185022026,5.3119,5.3154,5.2771,5.2771,1745154.185
2015-05-27 10:30:00,15.16,15.21,15.14,15.15,1370704.8458149778,5.2771,5.2945,5.2701,5.2736,1370704.8458
2015-05-27 11:00:00,15.15,15.17,15.08,15.11,2617180.6167400875,5.2736,5.2806,5.2493,5.2597,2617180.6167
2015-05-27 11:30:00,15.1,15.14,15.09,15.11,2509471.365638766,5.2562,5.2701,5.2527,5.2597,2509471.3656
2015-05-27 12:00:00,15.11,15.15,15.11,15.13,1191189.427312775,5.2597,5.2736,5.2597,5.2667,1191189.4273
2015-05-27 12:30:00,15.13,15.13,15.1,15.12,1526211.4537444932,5.2667,5.2667,5.2562,5.2632,1526211.4537
2015-05-27 13:00:00,15.12,15.18,15.12,15.18,1320704.8458149778,5.2632,5.2841,5.2632,5.2841,1320704.8458
2015-05-27 13:30:00,15.18,15.22,15.17,15.21,1365859.030837004,5.2841,5.298,5.2806,5.2945,1365859.0308
2015-05-27 14:00:00,15.21,15.27,15.21,15.26,2324449.339207048,5.2945,5.3154,5.2945,5.3119,2324449.3392
2015-05-27 14:30:00,15.26,15.28,15.24,15.28,1247356.8281938324,5.3119,5.3189,5.305,5.3189,1247356.8282
2015-05-27 15:00:00,15.27,15.29,15.27,15.29,1304625.5506607927,5.3154,5.3224,5.3154,5.3224,1304625.5507
2015-05-27 15:30:00,15.29,15.35,15.28,15.34,5615859.030837003,5.3224,5.3432,5.3189,5.3398,5615859.0308
2015-05-28 09:30:00,15.3,15.4,15.29,15.29,2540748.8986784136,5.3258,5.3606,5.3224,5.3224,2540748.8987
2015-05-28 10:00:00,15.29,15.31,15.23,15.25,1666299.5594713653,5.3224,5.3293,5.3015,5.3084,1666299.5595
2015-05-28 10:30:00,15.25,15.28,15.2,15.25,1411233.480176211,5.3084,5.3189,5.291,5.3084,1411233.4802
2015-05-28 11:00:00,15.25,15.32,15.25,15.3,883700.4405286342,5.3084,5.3328,5.3084,5.3258,883700.4405
2015-05-28 11:30:00,15.29,15.32,15.25,15.27,607268.7224669602,5.3224,5.3328,5.3084,5.3154,607268.7225
2015-05-28 12:00:00,15.27,15.34,15.25,15.32,523127.7533039647,5.3154,5.3398,5.3084,5.3328,523127.7533
2015-05-28 12:30:00,15.32,15.32,15.26,15.27,631277.5330396475,5.3328,5.3328,5.3119,5.3154,631277.533
2015-05-28 13:00:00,15.27,15.3,15.24,15.25,548017.6211453744,5.3154,5.3258,5.305,5.3084,548017.6211
2015-05-28 13:30:00,15.26,15.28,15.25,15.25,777533.039647577,5.3119,5.3189,5.3084,5.3084,777533.0396
2015-05-28 14:00:00,15.25,15.32,15.24,15.31,549779.7356828193,5.3084,5.3328,5.305,5.3293,549779.7357
2015-05-28 14:30:00,15.31,15.32,15.28,15.29,542731.2775330396,5.3293,5.3328,5.3189,5.3224,542731.2775
2015-05-28 15:00:00,15.29,15.3,15.26,15.27,594052.8634361232,5.3224,5.3258,5.3119,5.3154,594052.8634
2015-05-28 15:30:00,15.27,15.3,15.27,15.28,1655506.6079295152,5.3154,5.3258,5.3154,5.3189,1655506.6079
2015-05-29 09:30:00,15.26,15.3,15.2,15.25,1906361.233480176,5.3119,5.3258,5.291,5.3084,1906361.2335
2015-05-29 10:00:00,15.24,15.25,15.2,15.21,1064072.6872246694,5.305,5.3084,5.291,5.2945,1064072.6872
2015-05-29 10:30:00,15.2,15.2,15.15,15.18,1365008.810572687,5.291,5.291,5.2736,5.2841,1365008.8106
2015-05-29 11:00:00,15.18,15.2,15.17,15.18,859632.1585903082,5.2841,5.291,5.2806,5.2841,859632.1586
2015-05-29 11:30:00,15.18,15.22,15.15,15.22,1647471.3656387662,5.2841,5.298,5.2736,5.298,1647471.3656
2015-05-29 12:00:00,15.21,15.24,15.2,15.23,819077.092511013,5.2945,5.305,5.291,5.3015,819077.0925
2015-05-29 12:30:00,15.23,15.28,15.23,15.26,864777.5330396474,5.3015,5.3189,5.3015,5.3119,864777.533
2015-05-29 13:00:00,15.26,15.3,15.25,15.29,655515.4185022025,5.3119,5.3258,5.3084,5.3224,655515.4185
2015-05-29 13:30:00,15.29,15.29,15.21,15.21,598812.7753303964,5.3224,5.3224,5.2945,5.2945,598812.7753
2015-05-29 14:00:00,15.21,15.24,15.2,15.2,1053085.9030837002,5.2945,5.305,5.291,5.291,1053085.9031
2015-05-29 14:30:00,15.2,15.21,15.11,15.11,3375570.484581497,5.291,5.2945,5.2597,5.2597,3375570.4846
2015-05-29 15:00:00,15.11,15.19,15.1,15.17,2629270.9251101315,5.2597,5.2875,5.2562,5.2806,2629270.9251
2015-05-29 15:30:00,15.17,15.2,15.15,15.16,3505365.63876652,5.2806,5.291,5.2736,5.2771,3505365.6388
2015-06-01 09:30:00,15.17,15.25,15.12,15.22,1445557.268722467,5.2806,5.3084,5.2632,5.298,1445557.2687
2015-06-01 10:00:00,15.22,15.34,15.22,15.3,2544955.9471365632,5.298,5.3398,5.298,5.3258,2544955.9471
2015-06-01 10:30:00,15.3,15.36,15.25,15.35,1407632.1585903082,5.3258,5.3467,5.3084,5.3432,1407632.1586
2015-06-01 11:00:00,15.35,15.4,15.32,15.35,1570953.7444933918,5.3432,5.3606,5.3328,5.3432,1570953.7445
2015-06-01 11:30:00,15.35,15.36,15.3,15.34,1017101.321585903,5.3432,5.3467,5.3258,5.3398,1017101.3216
2015-06-01 12:00:00,15.34,15.42,15.32,15.4,1046638.7665198236,5.3398,5.3676,5.3328,5.3606,1046638.7665
2015-06-01 12:30:00,15.4,15.42,15.38,15.4,743028.6343612333,5.3606,5.3676,5.3537,5.3606,743028.6344
2015-06-01 13:00:00,15.4,15.43,15.36,15.43,1540013.2158590306,5.3606,5.3711,5.3467,5.3711,1540013.2159
2015-06-01 13:30:00,15.43,15.43,15.38,15.4,935878.8546255504,5.3711,5.3711,5.3537,5.3606,935878.8546
2015-06-01 14:00:00,15.4,15.42,15.38,15.4,797773.1277533039,5.3606,5.3676,5.3537,5.3606,797773.1278
2015-06-01 14:30:00,15.41,15.41,15.36,15.38,1101958.1497797354,5.3641,5.3641,5.3467,5.3537,1101958.1498
2015-06-01 15:00:00,15.39,15.39,15.35,15.36,1172085.9030837002,5.3572,5.3572,5.3432,5.3467,1172085.9031
2015-06-01 15:30:00,15.36,15.37,15.31,15.32,2857748.8986784136,5.3467,5.3502,5.3293,5.3328,2857748.8987
2015-06-02 09:30:00,15.28,15.28,15.13,15.2,2215999.9999999995,5.3189,5.3189,5.2667,5.291,2216000.0
2015-06-02 10:00:00,15.2,15.37,15.15,15.35,1624894.273127753,5.291,5.3502,5.2736,5.3432,1624894.2731
2015-06-02 10:30:00,15.35,15.47,15.31,15.41,3074828.1938325986,5.3432,5.385,5.3293,5.3641,3074828.1938
2015-06-02 11:00:00,15.4,15.44,15.36,15.36,955570.4845814976,5.3606,5.3746,5.3467,5.3467,955570.4846
2015-06-02 11:30:00,15.37,15.45,15.36,15.44,823557.2687224668,5.3502,5.3781,5.3467,5.3746,823557.2687
2015-06-02 12:00:00,15.44,15.48,15.42,15.47,693788.5462555065,5.3746,5.3885,5.3676,5.385,693788.5463
2015-06-02 12:30:00,15.47,15.54,15.47,15.52,2088986.7841409687,5.385,5.4094,5.385,5.4024,2088986.7841
2015-06-02 13:00:00,15.52,15.56,15.49,15.49,1795533.0396475769,5.4024,5.4163,5.392,5.392,1795533.0396
2015-06-02 13:30:00,15.49,15.51,15.46,15.48,775323.7885462553,5.392,5.3989,5.3815,5.3885,775323.7885
2015-06-02 14:00:00,15.48,15.49,15.42,15.43,947440.5286343612,5.3885,5.392,5.3676,5.3711,947440.5286
2015-06-02 14:30:00,15.43,15.43,15.38,15.41,984330.3964757707,5.3711,5.3711,5.3537,5.3641,984330.3965
2015-06-02 15:00:00,15.41,15.42,15.36,15.36,1149539.6475770923,5.3641,5.3676,5.3467,5.3467,1149539.6476
2015-06-02 15:30:00,15.36,15.4,15.34,15.39,2666002.2026431714,5.3467,5.3606,5.3398,5.3572,2666002.2026
2015-06-03 09:30:00,15.44,15.53,15.4,15.5,2079376.6519823784,5.3746,5.4059,5.3606,5.3955,2079376.652
2015-06-03 10:00:00,15.5,15.55,15.46,15.53,1282757.7092511011,5.3955,5.4129,5.3815,5.4059,1282757.7093
2015-06-03 10:30:00,15.53,15.54,15.45,15.49,1328861.233480176,5.4059,5.4094,5.3781,5.392,1328861.2335
2015-06-03 11:00:00,15.49,15.5,15.45,15.47,1417085.9030837002,5.392,5.3955,5.3781,5.385,1417085.9031
2015-06-03 11:30:00,15.47,15.49,15.4,15.42,1655718.0616740086,5.385,5.392,5.3606,5.3676,1655718.0617
2015-06-03 12:00:00,15.42,15.44,15.4,15.43,849651.9823788544,5.3676,5.3746,5.3606,5.3711,849651.9824
2015-06-03 12:30:00,15.42,15.45,15.38,15.45,756363.4361233478,5.3676,5.3781,5.3537,5.3781,756363.4361
2015-06-03 13:00:00,15.45,15.45,15.43,15.44,987231.2775330396,5.3781,5.3781,5.3711,5.3746,987231.2775
2015-06-03 13:30:00,15.44,15.45,15.42,15.44,803720.2643171805,5.3746,5.3781,5.3676,5.3746,803720.2643
2015-06-03 14:00:00,15.44,15.45,15.43,15.44,1233515.4185022025,5.3746,5.3781,5.3711,5.3746,1233515.4185
2015-06-03 14:30:00,15.43,15.45,15.41,15.41,975422.9074889866,5.3711,5.3781,5.3641,5.3641,975422.9075
2015-06-03 15:00:00,15.42,15.44,15.37,15.42,1613905.286343612,5.3676,5.3746,5.3502,5.3676,1613905.2863
2015-06-03 15:30:00,15.42,15.44,15.4,15.42,3191147.57709251,5.3676,5.3746,5.3606,5.3676,3191147.5771
2015-06-04 09:30:00,15.23,15.36,15.17,15.23,2850870.044052863,5.3015,5.3467,5.2806,5.3015,2850870.0441
2015-06-04 10:00:00,15.23,15.28,15.19,15.22,2502596.916299559,5.3015,5.3189,5.2875,5.298,2502596.9163
2015-06-04 10:30:00,15.21,15.22,15.16,15.2,1115231.2775330397,5.2945,5.298,5.2771,5.291,1115231.2775
2015-06-04 11:00:00,15.2,15.22,15.17,15.2,1167092.5110132156,5.291,5.298,5.2806,5.291,1167092.511
2015-06-04 11:30:00,15.2,15.21,15.16,15.2,819557.2687224668,5.291,5.2945,5.2771,5.291,819557.2687
2015-06-04 12:00:00,15.2,15.21,15.16,15.19,867403.0837004404,5.291,5.2945,5.2771,5.2875,867403.0837
2015-06-04 12:30:00,15.19,15.2,15.15,15.16,1308400.8810572685,5.2875,5.291,5.2736,5.2771,1308400.8811
2015-06-04 13:00:00,15.15,15.17,15.11,15.14,1316420.7048458147,5.2736,5.2806,5.2597,5.2701,1316420.7048
2015-06-04 13:30:00,15.14,15.16,15.13,15.13,635742.2907488985,5.2701,5.2771,5.2667,5.2667,635742.2907
2015-06-04 14:00:00,15.13,15.17,15.12,15.12,617447.1365638765,5.2667,5.2806,5.2632,5.2632,617447.1366
2015-06-04 14:30:00,15.12,15.14,15.09,15.14,1420821.5859030834,5.2632,5.2701,5.2527,5.2701,1420821.5859
2015-06-04 15:00:00,15.14,15.17,15.1,15.1,1360671.806167401,5.2701,5.2806,5.2562,5.2562,1360671.8062
2015-06-04 15:30:00,15.1,15.15,15.06,15.12,5629634.361233479,5.2562,5.2736,5.2423,5.2632,5629634.3612
2015-06-05 09:30:00,15.13,15.18,15.01,15.07,2180132.158590308,5.2667,5.2841,5.2249,5.2458,2180132.1586
2015-06-05 10:00:00,15.07,15.09,15.01,15.05,1479290.7488986782,5.2458,5.2527,5.2249,5.2388,1479290.7489
2015-06-05 10:30:00,15.05,15.08,14.96,14.97,2104310.5726872245,5.2388,5.2493,5.2075,5.211,2104310.5727
2015-06-05 11:00:00,14.97,15.0,14.95,14.96,1147643.171806167,5.211,5.2214,5.204,5.2075,1147643.1718
2015-06-05 11:30:00,14.96,14.99,14.92,14.95,1049081.4977973567,5.2075,5.2179,5.1936,5.204,1049081.4978
2015-06-05 12:00:00,14.94,14.95,14.93,14.95,973709.2511013214,5.2005,5.204,5.197,5.204,973709.2511
2015-06-05 12:30:00,14.95,14.97,14.93,14.97,1257533.0396475769,5.204,5.211,5.197,5.211,1257533.0396
2015-06-05 13:00:00,14.97,14.99,14.95,14.96,807213.6563876651,5.211,5.2179,5.204,5.2075,807213.6564
2015-06-05 13:30:00,14.96,14.97,14.94,14.94,977259.9118942728,5.2075,5.211,5.2005,5.2005,977259.9119
2015-06-05 14:00:00,14.95,14.96,14.94,14.95,934616.7400881056,5.204,5.2075,5.2005,5.204,934616.7401
2015-06-05 14:30:00,14.95,14.95,14.92,14.92,1594590.3083700438,5.204,5.204,5.1936,5.1936,1594590.3084
2015-06-05 15:00:00,14.92,14.94,14.9,14.92,2816797.356828193,5.1936,5.2005,5.1866,5.1936,2816797.3568
2015-06-05 15:30:00,14.92,14.95,14.9,14.94,5310288.546255506,5.1936,5.204,5.1866,5.2005,5310288.5463
2015-06-08 09:30:00,14.88,14.95,14.82,14.83,2119048.458149779,5.2075,5.232,5.1865,5.19,2119048.4581
2015-06-08 10:00:00,14.83,14.87,14.82,14.86,1369971.3656387662,5.19,5.204,5.1865,5.2005,1369971.3656
2015-06-08 10:30:00,14.85,14.88,14.81,14.82,1166980.1762114535,5.197,5.2075,5.183,5.1865,1166980.1762
2015-06-08 11:00:00,14.82,14.83,14.79,14.79,990491.1894273126,5.1865,5.19,5.176,5.176,990491.1894
2015-06-08 11:30:00,14.79,14.79,14.76,14.78,758171.8061674008,5.176,5.176,5.1655,5.1725,758171.8062
2015-06-08 12:00:00,14.78,14.78,14.76,14.77,557803.9647577092,5.1725,5.1725,5.1655,5.169,557803.9648
2015-06-08 12:30:00,14.77,14.77,14.73,14.73,588303.9647577092,5.169,5.169,5.155,5.155,588303.9648
2015-06-08 13:00:00,14.73,14.76,14.73,14.75,596330.3964757709,5.155,5.1655,5.155,5.162,596330.3965
2015-06-08 13:30:00,14.75,14.76,14.71,14.75,539231.2775330396,5.162,5.1655,5.148,5.162,539231.2775
2015-06-08 14:00:00,14.74,14.76,14.73,14.76,560266.5198237884,5.1585,5.1655,5.155,5.1655,560266.5198
2015-06-08 14:30:00,14.76,14.84,14.76,14.82,813526.4317180616,5.1655,5.1935,5.1655,5.1865,813526.4317
2015-06-08 15:00:00,14.82,14.84,14.81,14.83,1445433.9207048456,5.1865,5.1935,5.183,5.19,1445433.9207
2015-06-08 15:30:00,14.83,14.88,14.82,14.85,5518951.54185022,5.19,5.2075,5.1865,5.197,5518951.5419
2015-06-09 09:30:00,14.83,14.91,14.72,14.74,2820330.3964757705,5.19,5.218,5.1515,5.1585,2820330.3965
2015-06-09 10:00:00,14.74,14.77,14.68,14.7,1650519.823788546,5.1585,5.169,5.1375,5.1445,1650519.8238
2015-06-09 10:30:00,14.7,14.79,14.66,14.79,1576213.6563876648,5.1445,5.176,5.1305,5.176,1576213.6564
2015-06-09 11:00:00,14.79,14.79,14.74,14.77,1063328.1938325989,5.176,5.176,5.1585,5.169,1063328.1938
2015-06-09 11:30:00,14.77,14.79,14.76,14.77,902735.6828193832,5.169,5.176,5.1655,5.169,902735.6828
2015-06-09 12:00:00,14.76,14.77,14.72,14.73,927786.3436123348,5.1655,5.169,5.1515,5.155,927786.3436
2015-06-09 12:30:00,14.73,14.79,14.72,14.79,595237.885462555,5.155,5.176,5.1515,5.176,595237.8855
2015-06-09 13:00:00,14.78,14.86,14.78,14.85,1346279.735682819,5.1725,5.2005,5.1725,5.197,1346279.7357
2015-06-09 13:30:00,14.85,14.85,14.8,14.8,714022.0264317179,5.197,5.197,5.1795,5.1795,714022.0264
2015-06-09 14:00:00,14.8,14.83,14.8,14.82,467909.69162995584,5.1795,5.19,5.1795,5.1865,467909.6916
2015-06-09 14:30:00,14.82,14.84,14.8,14.81,513497.7973568281,5.1865,5.1935,5.1795,5.183,513497.7974
2015-06-09 15:00:00,14.81,14.81,14.77,14.78,1290715.8590308367,5.183,5.183,5.169,5.1725,1290715.859
2015-06-09 15:30:00,14.77,14.81,14.76,14.79,2509222.466960352,5.169,5.183,5.1655,5.176,2509222.467
2015-06-10 09:30:00,14.83,15.05,14.83,14.98,1904341.4096916297,5.19,5.267,5.19,5.2425,1904341.4097
2015-06-10 10:00:00,14.98,15.04,14.95,14.96,966088.105726872,5.2425,5.2635,5.232,5.2355,966088.1057
2015-06-10 10:30:00,14.96,15.03,14.96,15.03,1152513.2158590306,5.2355,5.26,5.2355,5.26,1152513.2159
2015-06-10 11:00:00,15.03,15.05,14.98,15.02,975726.872246696,5.26,5.267,5.2425,5.2565,975726.8722
2015-06-10 11:30:00,15.02,15.02,14.98,15.0,773988.9867841408,5.2565,5.2565,5.2425,5.2495,773988.9868
2015-06-10 12:00:00,15.0,15.01,14.97,14.97,665995.5947136562,5.2495,5.253,5.239,5.239,665995.5947
2015-06-10 12:30:00,14.97,15.0,14.97,14.98,573896.475770925,5.239,5.2495,5.239,5.2425,573896.4758
2015-06-10 13:00:00,14.98,15.0,14.96,14.97,496502.2026431717,5.2425,5.2495,5.2355,5.239,496502.2026
2015-06-10 13:30:00,14.97,14.98,14.95,14.95,581200.4405286342,5.239,5.2425,5.232,5.232,581200.4405
2015-06-10 14:00:00,14.96,15.0,14.95,14.99,891218.0616740086,5.2355,5.2495,5.232,5.246,891218.0617
2015-06-10 14:30:00,15.0,15.0,14.96,14.97,580513.2158590307,5.2495,5.2495,5.2355,5.239,580513.2159
2015-06-10 15:00:00,14.97,14.98,14.95,14.96,811107.9295154184,5.239,5.2425,5.232,5.2355,811107.9295
2015-06-10 15:30:00,14.96,14.96,14.93,14.93,2236665.1982378853,5.2355,5.2355,5.225,5.225,2236665.1982
2015-06-11 09:30:00,14.95,15.03,14.93,14.98,1313859.030837004,5.232,5.26,5.225,5.2425,1313859.0308
2015-06-11 10:00:00,14.98,15.0,14.95,14.97,741647.5770925109,5.2425,5.2495,5.232,5.239,741647.5771
2015-06-11 10:30:00,14.98,14.98,14.9,14.92,834171.8061674007,5.2425,5.2425,5.2145,5.2215,834171.8062
2015-06-11 11:00:00,14.92,14.93,14.88,14.89,1119006.6079295152,5.2215,5.225,5.2075,5.211,1119006.6079
2015-06-11 11:30:00,14.9,14.9,14.86,14.87,1012389.8678414096,5.2145,5.2145,5.2005,5.204,1012389.8678
2015-06-11 12:00:00,14.87,14.88,14.85,14.87,979488.9867841408,5.204,5.2075,5.197,5.204,979488.9868
2015-06-11 12:30:00,14.86,14.87,14.84,14.85,698083.7004405285,5.2005,5.204,5.1935,5.197,698083.7004
2015-06-11 13:00:00,14.85,14.86,14.84,14.85,832947.1365638765,5.197,5.2005,5.1935,5.197,832947.1366
2015-06-11 13:30:00,14.85,14.85,14.83,14.85,1044751.1013215856,5.197,5.197,5.19,5.197,1044751.1013
2015-06-11 14:00:00,14.85,14.86,14.82,14.83,854004.4052863434,5.197,5.2005,5.1865,5.19,854004.4053
2015-06-11 14:30:00,14.83,14.84,14.81,14.81,1131660.7929515415,5.19,5.1935,5.183,5.183,1131660.793
2015-06-11 15:00:00,14.81,14.81,14.79,14.8,1884268.72246696,5.183,5.183,5.176,5.1795,1884268.7225
2015-06-11 15:30:00,14.79,14.8,14.74,14.77,4145211.453744493,5.176,5.1795,5.1585,5.169,4145211.4537
2015-06-12 09:30:00,14.75,14.79,14.62,14.79,1392015.4185022025,5.162,5.176,5.1165,5.176,1392015.4185
2015-06-12 10:00:00,14.79,14.83,14.76,14.81,756936.1233480175,5.176,5.19,5.1655,5.183,756936.1233
2015-06-12 10:30:00,14.81,14.81,14.74,14.76,628350.2202643171,5.183,5.183,5.1585,5.1655,628350.2203
2015-06-12 11:00:00,14.76,14.84,14.75,14.81,727980.1762114536,5.1655,5.1935,5.162,5.183,727980.1762
2015-06-12 11:30:00,14.81,14.82,14.76,14.76,638885.462555066,5.183,5.1865,5.1655,5.1655,638885.4626
2015-06-12 12:00:00,14.76,14.78,14.74,14.77,449196.0352422906,5.1655,5.1725,5.1585,5.169,449196.0352
2015-06-12 12:30:00,14.77,14.77,14.75,14.77,419746.69603524223,5.169,5.169,5.162,5.169,419746.696
2015-06-12 13:00:00,14.77,14.8,14.76,14.8,600629.9559471365,5.169,5.1795,5.1655,5.1795,600629.9559
2015-06-12 13:30:00,14.8,14.82,14.76,14.78,462704.8458149779,5.1795,5.1865,5.1655,5.1725,462704.8458
2015-06-12 14:00:00,14.79,14.8,14.76,14.77,370654.1850220264,5.176,5.1795,5.1655,5.169,370654.185
2015-06-12 14:30:00,14.77,14.77,14.72,14.73,510991.1894273127,5.169,5.169,5.1515,5.155,510991.1894
2015-06-12 15:00:00,14.72,14.75,14.71,14.75,848050.6607929514,5.1515,5.162,5.148,5.162,848050.6608
2015-06-12 15:30:00,14.75,14.76,14.71,14.71,1910513.2158590304,5.162,5.1655,5.148,5.148,1910513.2159
2015-06-15 09:30:00,14.65,14.65,14.45,14.55,1957616.7400881047,5.127,5.127,5.057,5.092,1957616.7401
2015-06-15 10:00:00,14.55,14.56,14.48,14.53,1107548.4581497796,5.092,5.0955,5.0675,5.085,1107548.4581
2015-06-15 10:30:00,14.52,14.56,14.51,14.53,1786592.5110132156,5.0815,5.0955,5.078,5.085,1786592.511
2015-06-15 11:00:00,14.53,14.56,14.5,14.5,1453676.2114537442,5.085,5.0955,5.0745,5.0745,1453676.2115
2015-06-15 11:30:00,14.5,14.54,14.5,14.51,1332449.3392070483,5.0745,5.0885,5.0745,5.078,1332449.3392
2015-06-15 12:00:00,14.51,14.54,14.5,14.52,1769823.788546255,5.078,5.0885,5.0745,5.0815,1769823.7885
2015-06-15 12:30:00,14.52,14.53,14.51,14.52,677416.2995594712,5.0815,5.085,5.078,5.0815,677416.2996
2015-06-15 13:00:00,14.52,14.52,14.48,14.49,726398.6784140968,5.0815,5.0815,5.0675,5.071,726398.6784
2015-06-15 13:30:00,14.49,14.49,14.43,14.43,1609138.7665198236,5.071,5.071,5.05,5.05,1609138.7665
2015-06-15 14:00:00,14.43,14.46,14.42,14.44,1217964.7577092508,5.05,5.0605,5.0465,5.0535,1217964.7577
2015-06-15 14:30:00,14.44,14.45,14.41,14.41,1243519.823788546,5.0535,5.057,5.043,5.043,1243519.8238
2015-06-15 15:00:00,14.41,14.41,14.39,14.4,1557337.0044052862,5.043,5.043,5.036,5.0395,1557337.0044
2015-06-15 15:30:00,14.4,14.41,14.37,14.39,5779266.519823788,5.0395,5.043,5.029,5.036,5779266.5198
2015-06-16 09:30:00,14.4,14.42,14.31,14.35,2415607.929515418,5.0395,5.0465,5.008,5.022,2415607.9295
2015-06-16 10:00:00,14.34,14.35,14.29,14.33,2051094.7136563875,5.0185,5.022,5.001,5.015,2051094.7137
2015-06-16 10:30:00,14.33,14.35,14.31,14.33,1515140.9691629952,5.015,5.022,5.008,5.015,1515140.9692
2015-06-16 11:00:00,14.33,14.37,14.32,14.36,1526889.8678414095,5.015,5.029,5.0115,5.0255,1526889.8678
2015-06-16 11:30:00,14.36,14.37,14.36,14.36,1265039.6475770923,5.0255,5.029,5.0255,5.0255,1265039.6476
2015-06-16 12:00:00,14.36,14.37,14.35,14.36,1153447.1365638764,5.0255,5.029,5.022,5.0255,1153447.1366
2015-06-16 12:30:00,14.36,14.36,14.34,14.35,1542535.2422907485,5.0255,5.0255,5.0185,5.022,1542535.2423
2015-06-16 13:00:00,14.34,14.36,14.33,14.35,2034438.325991189,5.0185,5.0255,5.015,5.022,2034438.326
2015-06-16 13:30:00,14.35,14.37,14.34,14.35,1548171.806167401,5.022,5.029,5.0185,5.022,1548171.8062
2015-06-16 14:00:00,14.35,14.37,14.34,14.36,1758145.374449339,5.022,5.029,5.0185,5.0255,1758145.3744
2015-06-16 14:30:00,14.36,14.36,14.33,14.35,1901704.8458149773,5.0255,5.0255,5.015,5.022,1901704.8458
2015-06-16 15:00:00,14.34,14.36,14.33,14.36,2358713.656387665,5.0185,5.0255,5.015,5.0255,2358713.6564
2015-06-16 15:30:00,14.35,14.38,14.34,14.37,5261680.616740087,5.022,5.0325,5.0185,5.029,5261680.6167
2015-06-17 09:30:00,14.39,14.56,14.39,14.55,3059008.8105726866,5.036,5.0955,5.036,5.092,3059008.8106
2015-06-17 10:00:00,14.56,14.62,14.55,14.58,1586786.3436123345,5.0955,5.1165,5.092,5.1025,1586786.3436
2015-06-17 10:30:00,14.58,14.58,14.53,14.53,1552264.3171806163,5.1025,5.1025,5.085,5.085,1552264.3172
2015-06-17 11:00:00,14.53,14.57,14.51,14.51,1194947.1365638764,5.085,5.099,5.078,5.078,1194947.1366
2015-06-17 11:30:00,14.51,14.55,14.5,14.52,1976299.5594713653,5.078,5.092,5.0745,5.0815,1976299.5595
2015-06-17 12:00:00,14.52,14.53,14.47,14.51,954839.207048458,5.0815,5.085,5.064,5.078,954839.207
2015-06-17 12:30:00,14.52,14.53,14.49,14.51,1104528.634361233,5.0815,5.085,5.071,5.078,1104528.6344
2015-06-17 13:00:00,14.51,14.52,14.48,14.48,1057759.911894273,5.078,5.0815,5.0675,5.0675,1057759.9119
2015-06-17 13:30:00,14.49,14.5,14.47,14.5,1027768.7224669602,5.071,5.0745,5.064,5.0745,1027768.7225
2015-06-17 14:00:00,14.49,14.59,14.44,14.51,1752936.1233480172,5.071,5.106,5.0535,5.078,1752936.1233
2015-06-17 14:30:00,14.51,14.64,14.51,14.61,1503931.7180616737,5.078,5.1235,5.078,5.113,1503931.7181
2015-06-17 15:00:00,14.61,14.66,14.59,14.65,2121722.466960352,5.113,5.1305,5.106,5.127,2121722.467
2015-06-17 15:30:00,14.65,14.67,14.62,14.62,3267936.123348017,5.127,5.134,5.1165,5.1165,3267936.1233
2015-06-18 09:30:00,14.64,14.78,14.61,14.61,2405971.365638766,5.1235,5.1725,5.113,5.113,2405971.3656
2015-06-18 10:00:00,14.61,14.62,14.6,14.6,1843537.4449339204,5.113,5.1165,5.1095,5.1095,1843537.4449
2015-06-18 10:30:00,14.6,14.6,14.54,14.55,2501466.9603524227,5.1095,5.1095,5.0885,5.092,2501466.9604
2015-06-18 11:00:00,14.55,14.57,14.54,14.55,1652405.286343612,5.092,5.099,5.0885,5.092,1652405.2863
2015-06-18 11:30:00,14.55,14.6,14.54,14.59,2162187.224669603,5.092,5.1095,5.0885,5.106,2162187.2247
2015-06-18 12:00:00,14.59,14.59,14.56,14.57,2130572.6872246694,5.106,5.106,5.0955,5.099,2130572.6872
2015-06-18 12:30:00,14.57,14.61,14.57,14.6,1238462.5550660791,5.099,5.113,5.099,5.1095,1238462.5551
2015-06-18 13:00:00,14.6,14.62,14.57,14.59,2453469.162995594,5.1095,5.1165,5.099,5.106,2453469.163
2015-06-18 13:30:00,14.59,14.6,14.59,14.59,1561207.0484581494,5.106,5.1095,5.106,5.106,1561207.0485
2015-06-18 14:00:00,14.59,14.6,14.58,14.59,2012735.682819383,5.106,5.1095,5.1025,5.106,2012735.6828
2015-06-18 14:30:00,14.59,14.6,14.57,14.57,2207425.1101321583,5.106,5.1095,5.099,5.099,2207425.1101
2015-06-18 15:00:00,14.57,14.59,14.56,14.58,3143482.378854625,5.099,5.106,5.0955,5.1025,3143482.3789
2015-06-18 15:30:00,14.58,14.59,14.56,14.56,5904806.16740088,5.1025,5.106,5.0955,5.0955,5904806.1674
2015-06-19 09:30:00,14.51,14.57,14.49,14.52,5551971.3656387655,5.078,5.099,5.071,5.0815,5551971.3656
2015-06-19 10:00:00,14.52,14.53,14.5,14.53,1079035.2422907487,5.0815,5.085,5.0745,5.085,1079035.2423
2015-06-19 10:30:00,14.53,14.53,14.49,14.49,2069678.414096916,5.085,5.085,5.071,5.071,2069678.4141
2015-06-19 11:00:00,14.49,14.5,14.49,14.5,1441746.696035242,5.071,5.0745,5.071,5.0745,1441746.696
2015-06-19 11:30:00,14.5,14.51,14.46,14.48,1401519.823788546,5.0745,5.078,5.0605,5.0675,1401519.8238
2015-06-19 12:00:00,14.48,14.49,14.47,14.47,1026759.9118942728,5.0675,5.071,5.064,5.064,1026759.9119
2015-06-19 12:30:00,14.47,14.49,14.46,14.48,1334559.4713656383,5.064,5.071,5.0605,5.0675,1334559.4714
2015-06-19 13:00:00,14.48,14.5,14.47,14.49,1491074.889867841,5.0675,5.0745,5.064,5.071,1491074.8899
2015-06-19 13:30:00,14.5,14.51,14.49,14.51,1407147.5770925106,5.0745,5.078,5.071,5.078,1407147.5771
2015-06-19 14:00:00,14.51,14.51,14.46,14.48,1140006.6079295152,5.078,5.078,5.0605,5.0675,1140006.6079
2015-06-19 14:30:00,14.48,14.48,14.46,14.48,833819.3832599118,5.0675,5.0675,5.0605,5.0675,833819.3833
2015-06-19 15:00:00,14.48,14.49,14.46,14.46,1362066.079295154,5.0675,5.071,5.0605,5.0605,1362066.0793
2015-06-19 15:30:00,14.46,14.49,14.44,14.44,5487253.303964756,5.0605,5.071,5.0535,5.0535,5487253.304
2015-06-22 09:30:00,14.51,14.53,14.46,14.48,1385731.2775330397,5.078,5.085,5.0605,5.0675,1385731.2775
2015-06-22 10:00:00,14.48,14.49,14.46,14.46,1282077.092511013,5.0675,5.071,5.0605,5.0605,1282077.0925
2015-06-22 10:30:00,14.46,14.48,14.46,14.47,1846233.480176211,5.0605,5.0675,5.0605,5.064,1846233.4802
2015-06-22 11:00:00,14.48,14.5,14.46,14.48,1716933.9207048456,5.0675,5.0745,5.0605,5.0675,1716933.9207
2015-06-22 11:30:00,14.48,14.48,14.44,14.44,972645.374449339,5.0675,5.0675,5.0535,5.0535,972645.3744
2015-06-22 12:00:00,14.44,14.46,14.41,14.42,1002303.9647577092,5.0535,5.0605,5.043,5.0465,1002303.9648
2015-06-22 12:30:00,14.42,14.44,14.42,14.43,795447.1365638765,5.0465,5.0535,5.0465,5.05,795447.1366
2015-06-22 13:00:00,14.44,14.44,14.42,14.43,617885.462555066,5.0535,5.0535,5.0465,5.05,617885.4626
2015-06-22 13:30:00,14.43,14.44,14.42,14.44,1815028.634361233,5.05,5.0535,5.0465,5.0535,1815028.6344
2015-06-22 14:00:00,14.44,14.44,14.43,14.44,857810.5726872245,5.0535,5.0535,5.05,5.0535,857810.5727
2015-06-22 14:30:00,14.44,14.44,14.41,14.44,1424550.6607929512,5.0535,5.0535,5.043,5.0535,1424550.6608
2015-06-22 15:00:00,14.44,14.44,14.41,14.41,1497055.0660792948,5.0535,5.0535,5.043,5.043,1497055.0661
2015-06-22 15:30:00,14.41,14.42,14.39,14.4,3335295.1541850213,5.043,5.0465,5.036,5.0395,3335295.1542
2015-06-23 09:30:00,14.48,14.48,14.39,14.41,2810273.1277533034,5.0675,5.0675,5.036,5.043,2810273.1278
2015-06-23 10:00:00,14.41,14.41,14.36,14.37,2185832.5991189424,5.043,5.043,5.0255,5.029,2185832.5991
2015-06-23 10:30:00,14.38,14.4,14.35,14.36,1134643.171806167,5.0325,5.0395,5.022,5.0255,1134643.1718
2015-06-23 11:00:00,14.36,14.37,14.34,14.34,1601405.286343612,5.0255,5.029,5.0185,5.0185,1601405.2863
2015-06-23 11:30:00,14.34,14.36,14.33,14.35,1117022.026431718,5.0185,5.0255,5.015,5.022,1117022.0264
2015-06-23 12:00:00,14.35,14.35,14.31,14.34,739707.0484581497,5.022,5.022,5.008,5.0185,739707.0485
2015-06-23 12:30:00,14.35,14.37,14.33,14.36,1255757.7092511011,5.022,5.029,5.015,5.0255,1255757.7093
2015-06-23 13:00:00,14.36,14.37,14.36,14.37,2528121.145374449,5.0255,5.029,5.0255,5.029,2528121.1454
2015-06-23 13:30:00,14.37,14.37,14.36,14.36,1327339.2070484578,5.029,5.029,5.0255,5.0255,1327339.207
2015-06-23 14:00:00,14.36,14.37,14.36,14.36,1227088.105726872,5.0255,5.029,5.0255,5.0255,1227088.1057
2015-06-23 14:30:00,14.37,14.37,14.36,14.37,2011068.2819383256,5.029,5.029,5.0255,5.029,2011068.2819
2015-06-23 15:00:00,14.37,14.37,14.36,14.37,2068094.7136563875,5.029,5.029,5.0255,5.029,2068094.7137
2015-06-23 15:30:00,14.36,14.37,14.36,14.36,3574660.792951541,5.0255,5.029,5.0255,5.0255,3574660.793
2015-06-24 09:30:00,14.32,14.41,14.32,14.36,1602643.171806167,5.0115,5.043,5.0115,5.0255,1602643.1718
2015-06-24 10:00:00,14.37,14.37,14.36,14.37,1636226.8722466957,5.029,5.029,5.0255,5.029,1636226.8722
2015-06-24 10:30:00,14.37,14.42,14.36,14.41,2260246.6960352417,5.029,5.0465,5.0255,5.043,2260246.696
2015-06-24 11:00:00,14.41,14.41,14.38,14.38,986843.6123348016,5.043,5.043,5.0325,5.0325,986843.6123
2015-06-24 11:30:00,14.38,14.38,14.36,14.37,1513808.3700440526,5.0325,5.0325,5.0255,5.029,1513808.37
2015-06-24 12:00:00,14.36,14.39,14.36,14.39,1111431.718061674,5.0255,5.036,5.0255,5.036,1111431.7181
2015-06-24 12:30:00,14.38,14.39,14.35,14.36,854017.6211453743,5.0325,5.036,5.022,5.0255,854017.6211
2015-06-24 13:00:00,14.36,14.37,14.35,14.35,693416.2995594712,5.0255,5.029,5.022,5.022,693416.2996
2015-06-24 13:30:00,14.35,14.36,14.34,14.36,605999.9999999999,5.022,5.0255,5.0185,5.0255,606000.0
2015-06-24 14:00:00,14.36,14.36,14.34,14.36,669359.0308370043,5.0255,5.0255,5.0185,5.0255,669359.0308
2015-06-24 14:30:00,14.36,14.37,14.34,14.36,1559596.9162995592,5.0255,5.029,5.0185,5.0255,1559596.9163
2015-06-24 15:00:00,14.36,14.37,14.34,14.36,1334645.374449339,5.0255,5.029,5.0185,5.0255,1334645.3744
2015-06-24 15:30:00,14.36,14.37,14.31,14.32,4416947.136563876,5.0255,5.029,5.008,5.0115,4416947.1366
2015-06-25 09:30:00,14.4,14.4,14.26,14.29,1168240.0881057268,5.0395,5.0395,4.9905,5.001,1168240.0881
2015-06-25 10:00:00,14.3,14.3,14.26,14.26,781019.8237885461,5.0045,5.0045,4.9905,4.9905,781019.8238
2015-06-25 10:30:00,14.26,14.27,14.24,14.26,924896.4757709248,4.9905,4.994,4.9835,4.9905,924896.4758
2015-06-25 11:00:00,14.26,14.29,14.26,14.26,816251.1013215857,4.9905,5.001,4.9905,4.9905,816251.1013
2015-06-25 11:30:00,14.26,14.28,14.26,14.26,543799.5594713655,4.9905,4.9975,4.9905,4.9905,543799.5595
2015-06-25 12:00:00,14.26,14.26,14.23,14.24,691751.1013215858,4.9905,4.9905,4.98,4.9835,691751.1013
2015-06-25 12:30:00,14.24,14.25,14.22,14.23,794028.6343612333,4.9835,4.987,4.9765,4.98,794028.6344
2015-06-25 13:00:00,14.24,14.24,14.22,14.23,320964.757709251,4.9835,4.9835,4.9765,4.98,320964.7577
2015-06-25 13:30:00,14.22,14.23,14.19,14.19,735682.8193832597,4.9765,4.98,4.966,4.966,735682.8194
2015-06-25 14:00:00,14.2,14.2,14.11,14.12,949823.7885462552,4.9695,4.9695,4.9381,4.9416,949823.7885
2015-06-25 14:30:00,14.11,14.14,14.11,14.14,1647041.850220264,4.9381,4.9486,4.9381,4.9486,1647041.8502
2015-06-25 15:00:00,14.14,14.2,14.13,14.18,3966601.321585904,4.9486,4.9695,4.9451,4.9625,3966601.3216
2015-06-25 15:30:00,14.18,14.19,14.15,14.17,4844931.718061673,4.9625,4.966,4.952,4.959,4844931.7181
2015-06-26 09:30:00,13.88,14.03,13.74,14.0,5155984.581497797,4.8576,4.9101,4.8086,4.8996,5155984.5815
2015-06-26 10:00:00,14.01,14.01,13.97,13.99,3916325.991189426,4.9031,4.9031,4.8891,4.8961,3916325.9912
2015-06-26 10:30:00,13.98,14.0,13.9,13.93,2362993.3920704843,4.8926,4.8996,4.8646,4.8751,2362993.3921
2015-06-26 11:00:00,13.93,13.97,13.92,13.92,1780740.0881057263,4.8751,4.8891,4.8716,4.8716,1780740.0881
2015-06-26 11:30:00,13.92,13.94,13.89,13.91,1697940.528634361,4.8716,4.8786,4.8611,4.8681,1697940.5286
2015-06-26 12:00:00,13.92,13.92,13.87,13.9,1699290.748898678,4.8716,4.8716,4.8541,4.8646,1699290.7489
2015-06-26 12:30:00,13.9,13.92,13.87,13.87,2370442.7312775324,4.8646,4.8716,4.8541,4.8541,2370442.7313
2015-06-26 13:00:00,13.87,13.9,13.86,13.89,1306744.4933920703,4.8541,4.8646,4.8506,4.8611,1306744.4934
2015-06-26 13:30:00,13.89,13.92,13.89,13.89,1943114.5374449336,4.8611,4.8716,4.8611,4.8611,1943114.5374
2015-06-26 14:00:00,13.89,13.92,13.87,13.92,2176035.2422907483,4.8611,4.8716,4.8541,4.8716,2176035.2423
2015-06-26 14:30:00,13.92,13.92,13.88,13.88,1934590.308370044,4.8716,4.8716,4.8576,4.8576,1934590.3084
2015-06-26 15:00:00,13.88,13.91,13.88,13.89,2121662.9955947134,4.8576,4.8681,4.8576,4.8611,2121662.9956
2015-06-26 15:30:00,13.89,13.9,13.83,13.87,6148737.885462554,4.8611,4.8646,4.8401,4.8541,6148737.8855
2015-06-29 09:30:00,13.77,13.81,13.63,13.73,3324374.4493392063,4.8191,4.8331,4.7701,4.8051,3324374.4493
2015-06-29 10:00:00,13.73,13.78,13.65,13.67,3219603.5242290744,4.8051,4.8226,4.7771,4.7841,3219603.5242
2015-06-29 10:30:00,13.67,13.68,13.65,13.66,2718083.7004405283,4.7841,4.7876,4.7771,4.7806,2718083.7004
2015-06-29 11:00:00,13.66,13.66,13.61,13.62,1776625.5506607927,4.7806,4.7806,4.7631,4.7666,1776625.5507
2015-06-29 11:30:00,13.62,13.63,13.6,13.62,1410176.2114537442,4.7666,4.7701,4.7596,4.7666,1410176.2115
2015-06-29 12:00:00,13.62,13.64,13.58,13.61,1830165.198237885,4.7666,4.7736,4.7526,4.7631,1830165.1982
2015-06-29 12:30:00,13.62,13.62,13.6,13.61,982892.0704845812,4.7666,4.7666,4.7596,4.7631,982892.0705
2015-06-29 13:00:00,13.61,13.62,13.59,13.62,989629.9559471364,4.7631,4.7666,4.7561,4.7666,989629.9559
2015-06-29 13:30:00,13.62,13.65,13.61,13.61,3363955.9471365632,4.7666,4.7771,4.7631,4.7631,3363955.9471
2015-06-29 14:00:00,13.61,13.62,13.58,13.6,1325118.942731277,4.7631,4.7666,4.7526,4.7596,1325118.9427
2015-06-29 14:30:00,13.6,13.63,13.58,13.61,2665471.365638766,4.7596,4.7701,4.7526,4.7631,2665471.3656
2015-06-29 15:00:00,13.61,13.62,13.6,13.6,2898044.052863436,4.7631,4.7666,4.7596,4.7596,2898044.0529
2015-06-29 15:30:00,13.6,13.62,13.57,13.62,7709085.903083699,4.7596,4.7666,4.7491,4.7666,7709085.9031
2015-06-30 09:30:00,13.65,13.72,13.47,13.47,3797991.189427312,4.7771,4.8016,4.7141,4.7141,3797991.1894
2015-06-30 10:00:00,13.47,13.54,13.44,13.49,2141143.171806167,4.7141,4.7386,4.7036,4.7211,2141143.1718
2015-06-30 10:30:00,13.49,13.49,13.42,13.44,1571654.185022026,4.7211,4.7211,4.6966,4.7036,1571654.185
2015-06-30 11:00:00,13.44,13.47,13.42,13.42,1126158.5903083698,4.7036,4.7141,4.6966,4.6966,1126158.5903
2015-06-30 11:30:00,13.42,13.5,13.4,13.5,2172409.6916299555,4.6966,4.7246,4.6896,4.7246,2172409.6916
2015-06-30 12:00:00,13.5,13.56,13.49,13.51,2544986.7841409687,4.7246,4.7456,4.7211,4.7281,2544986.7841
2015-06-30 12:30:00,13.51,13.57,13.5,13.57,2216944.9339207043,4.7281,4.7491,4.7246,4.7491,2216944.9339
2015-06-30 13:00:00,13.56,13.6,13.54,13.59,1226455.9471365637,4.7456,4.7596,4.7386,4.7561,1226455.9471
2015-06-30 13:30:00,13.59,13.65,13.55,13.62,3979405.286343612,4.7561,4.7771,4.7421,4.7666,3979405.2863
2015-06-30 14:00:00,13.62,13.64,13.58,13.59,1779359.030837004,4.7666,4.7736,4.7526,4.7561,1779359.0308
2015-06-30 14:30:00,13.59,13.61,13.57,13.59,1988068.2819383256,4.7561,4.7631,4.7491,4.7561,1988068.2819
2015-06-30 15:00:00,13.59,13.59,13.56,13.58,2589803.964757709,4.7561,4.7561,4.7456,4.7526,2589803.9648
2015-06-30 15:30:00,13.58,13.64,13.57,13.61,9411248.898678413,4.7526,4.7736,4.7491,4.7631,9411248.8987
2015-07-01 09:30:00,13.77,13.8,13.64,13.69,4757671.8061674,4.8191,4.8296,4.7736,4.7911,4757671.8062
2015-07-01 10:00:00,13.69,13.75,13.6,13.75,3114317.18061674,4.7911,4.8121,4.7596,4.8121,3114317.1806
2015-07-01 10:30:00,13.75,13.77,13.69,13.72,3855735.682819383,4.8121,4.8191,4.7911,4.8016,3855735.6828
2015-07-01 11:00:00,13.72,13.78,13.72,13.77,1514583.7004405283,4.8016,4.8226,4.8016,4.8191,1514583.7004
2015-07-01 11:30:00,13.77,13.8,13.72,13.72,1724372.246696035,4.8191,4.8296,4.8016,4.8016,1724372.2467
2015-07-01 12:00:00,13.72,13.77,13.71,13.76,1851621.145374449,4.8016,4.8191,4.7981,4.8156,1851621.1454
2015-07-01 12:30:00,13.76,13.77,13.75,13.76,2078616.7400881047,4.8156,4.8191,4.8121,4.8156,2078616.7401
2015-07-01 13:00:00,13.75,13.79,13.73,13.77,1352859.030837004,4.8121,4.8261,4.8051,4.8191,1352859.0308
2015-07-01 13:30:00,13.77,13.79,13.76,13.77,1533627.7533039644,4.8191,4.8261,4.8156,4.8191,1533627.7533
2015-07-01 14:00:00,13.77,13.79,13.77,13.77,1404572.6872246694,4.8191,4.8261,4.8191,4.8191,1404572.6872
2015-07-01 14:30:00,13.77,13.79,13.75,13.77,1516096.9162995592,4.8191,4.8261,4.8121,4.8191,1516096.9163
2015-07-01 15:00:00,13.77,13.84,13.77,13.83,2166577.0925110127,4.8191,4.8436,4.8191,4.8401,2166577.0925
2015-07-01 15:30:00,13.83,13.87,13.82,13.87,7407533.039647575,4.8401,4.8541,4.8366,4.8541,7407533.0396
2015-07-02 09:30:00,13.94,14.08,13.92,14.02,3866832.599118942,4.8786,4.9276,4.8716,4.9066,3866832.5991
2015-07-02 10:00:00,14.02,14.03,13.99,14.01,2954471.365638766,4.9066,4.9101,4.8961,4.9031,2954471.3656
2015-07-02 10:30:00,14.01,14.04,13.99,13.99,2472958.149779735,4.9031,4.9136,4.8961,4.8961,2472958.1498
2015-07-02 11:00:00,13.99,14.0,13.98,13.98,4684603.524229074,4.8961,4.8996,4.8926,4.8926,4684603.5242
2015-07-02 11:30:00,13.98,13.98,13.93,13.94,2326050.660792951,4.8926,4.8926,4.8751,4.8786,2326050.6608
2015-07-02 12:00:00,13.94,13.95,13.91,13.92,1253524.2290748896,4.8786,4.8821,4.8681,4.8716,1253524.2291
2015-07-02 12:30:00,13.92,13.94,13.92,13.94,1671277.5330396474,4.8716,4.8786,4.8716,4.8786,1671277.533
2015-07-02 13:00:00,13.94,13.95,13.92,13.93,1134603.5242290746,4.8786,4.8821,4.8716,4.8751,1134603.5242
2015-07-02 13:30:00,13.93,13.95,13.92,13.93,1362374.4493392068,4.8751,4.8821,4.8716,4.8751,1362374.4493
2015-07-02 14:00:00,13.93,13.94,13.91,13.92,2228167.4008810567,4.8751,4.8786,4.8681,4.8716,2228167.4009
2015-07-02 14:30:00,13.92,13.96,13.92,13.95,1361828.1938325989,4.8716,4.8856,4.8716,4.8821,1361828.1938
2015-07-02 15:00:00,13.95,13.96,13.93,13.95,1268955.9471365637,4.8821,4.8856,4.8751,4.8821,1268955.9471
2015-07-02 15:30:00,13.96,13.96,13.93,13.93,5584420.704845814,4.8856,4.8856,4.8751,4.8751,5584420.7048
2015-07-06 09:30:00,13.79,13.81,13.49,13.76,3297387.665198237,4.8261,4.8331,4.7211,4.8156,3297387.6652
2015-07-06 10:00:00,13.76,13.82,13.74,13.8,1413237.8854625549,4.8156,4.8366,4.8086,4.8296,1413237.8855
2015-07-06 10:30:00,13.8,13.91,13.8,13.86,1359451.54185022,4.8296,4.8681,4.8296,4.8506,1359451.5419
2015-07-06 11:00:00,13.86,13.87,13.81,13.81,1207526.4317180614,4.8506,4.8541,4.8331,4.8331,1207526.4317
2015-07-06 11:30:00,13.81,13.82,13.79,13.81,875180.616740088,4.8331,4.8366,4.8261,4.8331,875180.6167
2015-07-06 12:00:00,13.82,13.82,13.79,13.82,649330.3964757709,4.8366,4.8366,4.8261,4.8366,649330.3965
2015-07-06 12:30:00,13.82,13.82,13.79,13.8,904196.0352422906,4.8366,4.8366,4.8261,4.8296,904196.0352
2015-07-06 13:00:00,13.8,13.82,13.8,13.81,2183883.259911894,4.8296,4.8366,4.8296,4.8331,2183883.2599
2015-07-06 13:30:00,13.81,13.84,13.79,13.8,2101114.5374449333,4.8331,4.8436,4.8261,4.8296,2101114.5374
2015-07-06 14:00:00,13.8,13.83,13.8,13.82,1716057.268722467,4.8296,4.8401,4.8296,4.8366,1716057.2687
2015-07-06 14:30:00,13.81,13.83,13.81,13.82,1990931.7180616737,4.8331,4.8401,4.8331,4.8366,1990931.7181
2015-07-06 15:00:00,13.82,13.87,13.82,13.86,2414385.4625550658,4.8366,4.8541,4.8366,4.8506,2414385.4626
2015-07-06 15:30:00,13.86,13.89,13.85,13.88,3579114.5374449333,4.8506,4.8611,4.8471,4.8576,3579114.5374
2015-07-07 09:30:00,13.86,13.87,13.77,13.78,2993931.718061673,4.8506,4.8541,4.8191,4.8226,2993931.7181
2015-07-07 10:00:00,13.78,13.81,13.72,13.78,2882764.3171806163,4.8226,4.8331,4.8016,4.8226,2882764.3172
2015-07-07 10:30:00,13.78,13.8,13.73,13.78,3094825.9911894267,4.8226,4.8296,4.8051,4.8226,3094825.9912
2015-07-07 11:00:00,13.78,13.82,13.75,13.81,1913385.4625550653,4.8226,4.8366,4.8121,4.8331,1913385.4626
2015-07-07 11:30:00,13.8,13.91,13.77,13.87,2329977.9735682816,4.8296,4.8681,4.8191,4.8541,2329977.9736
2015-07-07 12:00:00,13.87,13.88,13.84,13.84,1121914.0969162993,4.8541,4.8576,4.8436,4.8436,1121914.0969
2015-07-07 12:30:00,13.84,13.93,13.84,13.92,1444363.4361233478,4.8436,4.8751,4.8436,4.8716,1444363.4361
2015-07-07 13:00:00,13.92,13.98,13.88,13.97,2065209.2511013213,4.8716,4.8926,4.8576,4.8891,2065209.2511
2015-07-07 13:30:00,13.97,14.01,13.95,13.97,1493964.7577092508,4.8891,4.9031,4.8821,4.8891,1493964.7577
2015-07-07 14:00:00,13.97,13.98,13.95,13.97,1526502.2026431714,4.8891,4.8926,4.8821,4.8891,1526502.2026
2015-07-07 14:30:00,13.97,14.07,13.96,14.07,2911936.123348017,4.8891,4.9241,4.8856,4.9241,2911936.1233
2015-07-07 15:00:00,14.07,14.09,14.03,14.08,2758158.5903083696,4.9241,4.9311,4.9101,4.9276,2758158.5903
2015-07-07 15:30:00,14.08,14.12,13.98,13.98,9392744.493392069,4.9276,4.9416,4.8926,4.8926,9392744.4934
2015-07-08 09:30:00,13.84,13.9,13.84,13.87,4861920.704845814,4.8436,4.8646,4.8436,4.8541,4861920.7048
2015-07-08 10:00:00,13.87,13.91,13.83,13.9,2909797.356828193,4.8541,4.8681,4.8401,4.8646,2909797.3568
2015-07-08 10:30:00,13.9,13.93,13.85,13.87,2658583.7004405283,4.8646,4.8751,4.8471,4.8541,2658583.7004
2015-07-08 11:00:00,13.87,13.87,13.77,13.8,2904971.365638766,4.8541,4.8541,4.8191,4.8296,2904971.3656
2015-07-08 11:30:00,13.8,13.84,13.77,13.81,1322017.621145374,4.8296,4.8436,4.8191,4.8331,1322017.6211
2015-07-08 12:00:00,13.81,13.83,13.78,13.81,1311275.3303964755,4.8331,4.8401,4.8226,4.8331,1311275.3304
2015-07-08 12:30:00,13.81,13.83,13.79,13.82,1180651.9823788544,4.8331,4.8401,4.8261,4.8366,1180651.9824
2015-07-08 13:00:00,13.82,13.84,13.79,13.82,1380385.4625550658,4.8366,4.8436,4.8261,4.8366,1380385.4626
2015-07-08 13:30:00,13.83,13.83,13.8,13.81,1019160.7929515416,4.8401,4.8401,4.8296,4.8331,1019160.793
2015-07-08 14:00:00,13.8,13.86,13.8,13.84,2203515.4185022023,4.8296,4.8506,4.8296,4.8436,2203515.4185
2015-07-08 14:30:00,13.84,13.86,13.8,13.81,2016193.8325991184,4.8436,4.8506,4.8296,4.8331,2016193.8326
2015-07-08 15:00:00,13.81,13.88,13.8,13.82,2328403.08370044,4.8331,4.8576,4.8296,4.8366,2328403.0837
2015-07-08 15:30:00,13.82,13.86,13.82,13.83,4725718.061674008,4.8366,4.8506,4.8366,4.8401,4725718.0617
2015-07-09 09:30:00,13.95,14.0,13.87,13.9,2640433.9207048453,4.8821,4.8996,4.8541,4.8646,2640433.9207
2015-07-09 10:00:00,13.9,13.92,13.85,13.86,1884396.4757709247,4.8646,4.8716,4.8471,4.8506,1884396.4758
2015-07-09 10:30:00,13.85,13.92,13.85,13.92,1817544.052863436,4.8471,4.8716,4.8471,4.8716,1817544.0529
2015-07-09 11:00:00,13.91,13.92,13.85,13.88,2036702.643171806,4.8681,4.8716,4.8471,4.8576,2036702.6432
2015-07-09 11:30:00,13.88,13.91,13.86,13.86,1465112.334801762,4.8576,4.8681,4.8506,4.8506,1465112.3348
2015-07-09 12:00:00,13.86,13.9,13.86,13.86,1064411.8942731277,4.8506,4.8646,4.8506,4.8506,1064411.8943
2015-07-09 12:30:00,13.86,13.87,13.82,13.84,1257530.837004405,4.8506,4.8541,4.8366,4.8436,1257530.837
2015-07-09 13:00:00,13.84,13.86,13.82,13.85,2045416.299559471,4.8436,4.8506,4.8366,4.8471,2045416.2996
2015-07-09 13:30:00,13.84,13.87,13.82,13.87,1276925.1101321585,4.8436,4.8541,4.8366,4.8541,1276925.1101
2015-07-09 14:00:00,13.87,13.87,13.79,13.8,1080830.3964757707,4.8541,4.8541,4.8261,4.8296,1080830.3965
2015-07-09 14:30:00,13.81,13.82,13.77,13.81,1410143.171806167,4.8331,4.8366,4.8191,4.8331,1410143.1718
2015-07-09 15:00:00,13.81,13.86,13.81,13.84,2751425.1101321583,4.8331,4.8506,4.8331,4.8436,2751425.1101
2015-07-09 15:30:00,13.85,13.85,13.8,13.8,5742876.651982378,4.8471,4.8471,4.8296,4.8296,5742876.652
2015-07-10 09:30:00,13.98,14.02,13.89,13.89,2103451.54185022,4.8926,4.9066,4.8611,4.8611,2103451.5419
2015-07-10 10:00:00,13.9,13.93,13.82,13.83,1434121.145374449,4.8646,4.8751,4.8366,4.8401,1434121.1454
2015-07-10 10:30:00,13.83,13.86,13.77,13.85,1223799.5594713655,4.8401,4.8506,4.8191,4.8471,1223799.5595
2015-07-10 11:00:00,13.85,13.88,13.83,13.84,1169151.9823788544,4.8471,4.8576,4.8401,4.8436,1169151.9824
2015-07-10 11:30:00,13.84,13.89,13.83,13.87,927801.7621145372,4.8436,4.8611,4.8401,4.8541,927801.7621
2015-07-10 12:00:00,13.87,13.88,13.86,13.87,975103.5242290748,4.8541,4.8576,4.8506,4.8541,975103.5242
2015-07-10 12:30:00,13.86,13.87,13.85,13.87,977568.2819383258,4.8506,4.8541,4.8471,4.8541,977568.2819
2015-07-10 13:00:00,13.87,13.88,13.84,13.86,909936.1233480176,4.8541,4.8576,4.8436,4.8506,909936.1233
2015-07-10 13:30:00,13.85,13.86,13.83,13.85,639878.8546255506,4.8471,4.8506,4.8401,4.8471,639878.8546
2015-07-10 14:00:00,13.85,13.87,13.84,13.87,941612.334801762,4.8471,4.8541,4.8436,4.8541,941612.3348
2015-07-10 14:30:00,13.87,13.9,13.87,13.9,1003317.18061674,4.8541,4.8646,4.8541,4.8646,1003317.1806
2015-07-10 15:00:00,13.9,13.92,13.9,13.91,1499656.387665198,4.8646,4.8716,4.8646,4.8681,1499656.3877
2015-07-10 15:30:00,13.92,13.96,13.91,13.92,4855535.242290748,4.8716,4.8856,4.8681,4.8716,4855535.2423
2015-07-13 09:30:00,14.05,14.06,13.96,13.98,1410123.3480176209,4.9171,4.9206,4.8856,4.8926,1410123.348
2015-07-13 10:00:00,13.98,14.0,13.91,13.92,884718.0616740086,4.8926,4.8996,4.8681,4.8716,884718.0617
2015-07-13 10:30:00,13.91,13.94,13.9,13.9,773768.7224669602,4.8681,4.8786,4.8646,4.8646,773768.7225
2015-07-13 11:00:00,13.9,13.91,13.85,13.9,1449616.7400881054,4.8646,4.8681,4.8471,4.8646,1449616.7401
2015-07-13 11:30:00,13.9,13.92,13.87,13.88,718374.4493392069,4.8646,4.8716,4.8541,4.8576,718374.4493
2015-07-13 12:00:00,13.88,13.92,13.87,13.91,962735.6828193832,4.8576,4.8716,4.8541,4.8681,962735.6828
2015-07-13 12:30:00,13.91,13.92,13.89,13.91,504764.3171806167,4.8681,4.8716,4.8611,4.8681,504764.3172
2015-07-13 13:00:00,13.91,13.96,13.91,13.93,970486.784140969,4.8681,4.8856,4.8681,4.8751,970486.7841
2015-07-13 13:30:00,13.93,13.97,13.92,13.92,875658.5903083698,4.8751,4.8891,4.8716,4.8716,875658.5903
2015-07-13 14:00:00,13.92,13.96,13.92,13.95,625665.1982378854,4.8716,4.8856,4.8716,4.8821,625665.1982
2015-07-13 14:30:00,13.95,13.97,13.93,13.95,828808.3700440527,4.8821,4.8891,4.8751,4.8821,828808.37
2015-07-13 15:00:00,13.95,13.97,13.94,13.97,708647.5770925109,4.8821,4.8891,4.8786,4.8891,708647.5771
2015-07-13 15:30:00,13.97,13.97,13.94,13.95,2435392.070484581,4.8891,4.8891,4.8786,4.8821,2435392.0705
2015-07-14 09:30:00,13.92,13.95,13.83,13.92,1496425.1101321585,4.8716,4.8821,4.8401,4.8716,1496425.1101
2015-07-14 10:00:00,13.92,13.94,13.87,13.92,1212449.3392070483,4.8716,4.8786,4.8541,4.8716,1212449.3392
2015-07-14 10:30:00,13.92,13.92,13.89,13.91,1223947.1365638764,4.8716,4.8716,4.8611,4.8681,1223947.1366
2015-07-14 11:00:00,13.9,13.94,13.9,13.92,1027035.2422907487,4.8646,4.8786,4.8646,4.8716,1027035.2423
2015-07-14 11:30:00,13.92,13.94,13.91,13.92,753028.6343612333,4.8716,4.8786,4.8681,4.8716,753028.6344
2015-07-14 12:00:00,13.92,13.93,13.85,13.86,3230971.365638766,4.8716,4.8751,4.8471,4.8506,3230971.3656
2015-07-14 12:30:00,13.85,13.9,13.84,13.87,827526.4317180616,4.8471,4.8646,4.8436,4.8541,827526.4317
2015-07-14 13:00:00,13.87,13.9,13.86,13.89,823420.7048458148,4.8541,4.8646,4.8506,4.8611,823420.7048
2015-07-14 13:30:00,13.89,13.89,13.86,13.87,675867.8414096915,4.8611,4.8611,4.8506,4.8541,675867.8414
2015-07-14 14:00:00,13.87,13.88,13.86,13.87,758682.8193832597,4.8541,4.8576,4.8506,4.8541,758682.8194
2015-07-14 14:30:00,13.87,13.87,13.85,13.86,864502.2026431717,4.8541,4.8541,4.8471,4.8506,864502.2026
2015-07-14 15:00:00,13.86,13.87,13.86,13.86,1163275.3303964755,4.8506,4.8541,4.8506,4.8506,1163275.3304
2015-07-14 15:30:00,13.87,13.87,13.85,13.85,2546997.797356828,4.8541,4.8541,4.8471,4.8471,2546997.7974
2015-07-15 09:30:00,13.87,13.93,13.83,13.87,1475264.3171806163,4.8541,4.8751,4.8401,4.8541,1475264.3172
2015-07-15 10:00:00,13.87,13.89,13.84,13.87,818506.6079295153,4.8541,4.8611,4.8436,4.8541,818506.6079
2015-07-15 10:30:00,13.87,13.91,13.86,13.9,896323.7885462553,4.8541,4.8681,4.8506,4.8646,896323.7885
2015-07-15 11:00:00,13.9,13.9,13.86,13.87,6647085.903083699,4.8646,4.8646,4.8506,4.8541,6647085.9031
2015-07-15 11:30:00,13.87,13.87,13.84,13.87,707907.488986784,4.8541,4.8541,4.8436,4.8541,707907.489
2015-07-15 12:00:00,13.87,13.9,13.87,13.89,689447.1365638765,4.8541,4.8646,4.8541,4.8611,689447.1366
2015-07-15 12:30:00,13.89,13.89,13.87,13.87,710724.6696035241,4.8611,4.8611,4.8541,4.8541,710724.6696
2015-07-15 13:00:00,13.87,13.88,13.86,13.88,623911.8942731277,4.8541,4.8576,4.8506,4.8576,623911.8943
2015-07-15 13:30:00,13.88,13.89,13.87,13.87,901332.5991189424,4.8576,4.8611,4.8541,4.8541,901332.5991
2015-07-15 14:00:00,13.87,13.88,13.86,13.88,1218462.5550660791,4.8541,4.8576,4.8506,4.8576,1218462.5551
2015-07-15 14:30:00,13.88,13.88,13.8,13.83,1946008.8105726868,4.8576,4.8576,4.8296,4.8401,1946008.8106
2015-07-15 15:00:00,13.82,13.85,13.81,13.84,1766991.1894273125,4.8366,4.8471,4.8331,4.8436,1766991.1894
2015-07-15 15:30:00,13.84,13.86,13.83,13.85,5809365.638766519,4.8436,4.8506,4.8401,4.8471,5809365.6388
2015-07-16 09:30:00,13.91,13.96,13.84,13.94,2448174.0088105723,4.8681,4.8856,4.8436,4.8786,2448174.0088
2015-07-16 10:00:00,13.94,13.94,13.87,13.88,1093607.9295154184,4.8786,4.8786,4.8541,4.8576,1093607.9295
2015-07-16 10:30:00,13.87,13.93,13.87,13.91,937506.6079295152,4.8541,4.8751,4.8541,4.8681,937506.6079
2015-07-16 11:00:00,13.92,13.92,13.88,13.9,652975.77092511,4.8716,4.8716,4.8576,4.8646,652975.7709
2015-07-16 11:30:00,13.89,13.9,13.86,13.87,1189341.4096916297,4.8611,4.8646,4.8506,4.8541,1189341.4097
2015-07-16 12:00:00,13.87,13.88,13.86,13.87,841028.6343612333,4.8541,4.8576,4.8506,4.8541,841028.6344
2015-07-16 12:30:00,13.87,13.87,13.82,13.82,654777.5330396475,4.8541,4.8541,4.8366,4.8366,654777.533
2015-07-16 13:00:00,13.82,13.83,13.81,13.82,804171.8061674008,4.8366,4.8401,4.8331,4.8366,804171.8062
2015-07-16 13:30:00,13.82,13.83,13.8,13.8,804629.9559471364,4.8366,4.8401,4.8296,4.8296,804629.9559
2015-07-16 14:00:00,13.8,13.81,13.78,13.79,968288.5462555063,4.8296,4.8331,4.8226,4.8261,968288.5463
2015-07-16 14:30:00,13.79,13.8,13.77,13.8,1625821.5859030834,4.8261,4.8296,4.8191,4.8296,1625821.5859
2015-07-16 15:00:00,13.79,13.8,13.78,13.8,1674281.938325991,4.8261,4.8296,4.8226,4.8296,1674281.9383
2015-07-16 15:30:00,13.8,13.81,13.77,13.78,6800134.361233479,4.8296,4.8331,4.8191,4.8226,6800134.3612
2015-07-17 09:30:00,13.77,13.82,13.71,13.73,2429138.766519824,4.8191,4.8366,4.7981,4.8051,2429138.7665
2015-07-17 10:00:00,13.73,13.74,13.67,13.68,1124416.2995594712,4.8051,4.8086,4.7841,4.7876,1124416.2996
2015-07-17 10:30:00,13.68,13.68,13.63,13.64,1999515.4185022025,4.7876,4.7876,4.7701,4.7736,1999515.4185
2015-07-17 11:00:00,13.64,13.64,13.6,13.62,1741356.8281938322,4.7736,4.7736,4.7596,4.7666,1741356.8282
2015-07-17 11:30:00,13.62,13.64,13.62,13.62,3331596.9162995587,4.7666,4.7736,4.7666,4.7666,3331596.9163
2015-07-17 12:00:00,13.62,13.73,13.62,13.71,2228773.1277533034,4.7666,4.8051,4.7666,4.7981,2228773.1278
2015-07-17 12:30:00,13.72,13.75,13.69,13.74,1655024.2290748896,4.8016,4.8121,4.7911,4.8086,1655024.2291
2015-07-17 13:00:00,13.74,13.76,13.73,13.76,1218975.77092511,4.8086,4.8156,4.8051,4.8156,1218975.7709
2015-07-17 13:30:00,13.76,13.78,13.76,13.77,1550077.092511013,4.8156,4.8226,4.8156,4.8191,1550077.0925
2015-07-17 14:00:00,13.77,13.79,13.76,13.78,772090.3083700439,4.8191,4.8261,4.8156,4.8226,772090.3084
2015-07-17 14:30:00,13.78,13.8,13.77,13.8,1242557.268722467,4.8226,4.8296,4.8191,4.8296,1242557.2687
2015-07-17 15:00:00,13.8,13.82,13.79,13.82,1360618.942731277,4.8296,4.8366,4.8261,4.8366,1360618.9427
2015-07-17 15:30:00,13.82,13.82,13.77,13.79,4183409.691629955,4.8366,4.8366,4.8191,4.8261,4183409.6916
2015-07-20 09:30:00,13.8,13.87,13.74,13.75,2137176.211453744,4.8296,4.8541,4.8086,4.8121,2137176.2115
2015-07-20 10:00:00,13.75,13.79,13.74,13.77,1073872.2466960351,4.8121,4.8261,4.8086,4.8191,1073872.2467
2015-07-20 10:30:00,13.77,13.8,13.77,13.8,1527601.3215859027,4.8191,4.8296,4.8191,4.8296,1527601.3216
2015-07-20 11:00:00,13.79,13.8,13.77,13.78,1215982.3788546254,4.8261,4.8296,4.8191,4.8226,1215982.3789
2015-07-20 11:30:00,13.78,13.79,13.73,13.74,2740528.634361233,4.8226,4.8261,4.8051,4.8086,2740528.6344
2015-07-20 12:00:00,13.74,13.74,13.66,13.69,1319942.7312775329,4.8086,4.8086,4.7806,4.7911,1319942.7313
2015-07-20 12:30:00,13.7,13.72,13.68,13.68,434856.8281938325,4.7946,4.8016,4.7876,4.7876,434856.8282
2015-07-20 13:00:00,13.69,13.73,13.68,13.73,1254237.8854625549,4.7911,4.8051,4.7876,4.8051,1254237.8855
2015-07-20 13:30:00,13.73,13.75,13.7,13.73,1409997.797356828,4.8051,4.8121,4.7946,4.8051,1409997.7974
2015-07-20 14:00:00,13.73,13.77,13.72,13.77,1299588.105726872,4.8051,4.8191,4.8016,4.8191,1299588.1057
2015-07-20 14:30:00,13.77,13.78,13.76,13.77,1550237.8854625549,4.8191,4.8226,4.8156,4.8191,1550237.8855
2015-07-20 15:00:00,13.77,13.82,13.77,13.82,2371900.8810572685,4.8191,4.8366,4.8191,4.8366,2371900.8811
2015-07-20 15:30:00,13.82,13.83,13.79,13.82,4863475.770925109,4.8366,4.8401,4.8261,4.8366,4863475.7709
2015-07-21 09:30:00,13.69,13.84,13.66,13.84,4003480.176211453,4.7911,4.8436,4.7806,4.8436,4003480.1762
2015-07-21 10:00:00,13.84,13.93,13.83,13.9,1972973.5682819376,4.8436,4.8751,4.8401,4.8646,1972973.5683
2015-07-21 10:30:00,13.91,13.91,13.82,13.84,1316658.5903083698,4.8681,4.8681,4.8366,4.8436,1316658.5903
2015-07-21 11:00:00,13.84,13.87,13.82,13.85,1712894.273127753,4.8436,4.8541,4.8366,4.8471,1712894.2731
2015-07-21 11:30:00,13.86,13.86,13.84,13.85,971764.3171806164,4.8506,4.8506,4.8436,4.8471,971764.3172
2015-07-21 12:00:00,13.85,13.87,13.85,13.86,1058528.634361233,4.8471,4.8541,4.8471,4.8506,1058528.6344
2015-07-21 12:30:00,13.87,13.88,13.86,13.87,972797.3568281936,4.8541,4.8576,4.8506,4.8541,972797.3568
2015-07-21 13:00:00,13.87,13.9,13.87,13.9,1240585.9030837002,4.8541,4.8646,4.8541,4.8646,1240585.9031
2015-07-21 13:30:00,13.9,13.91,13.88,13.9,1160160.7929515415,4.8646,4.8681,4.8576,4.8646,1160160.793
2015-07-21 14:00:00,13.9,13.92,13.89,13.9,2042480.1762114533,4.8646,4.8716,4.8611,4.8646,2042480.1762
2015-07-21 14:30:00,13.9,13.91,13.88,13.89,1670825.991189427,4.8646,4.8681,4.8576,4.8611,1670825.9912
2015-07-21 15:00:00,13.89,13.91,13.87,13.91,14019314.977973564,4.8611,4.8681,4.8541,4.8681,14019314.978
2015-07-21 15:30:00,13.91,13.93,13.89,13.92,3159255.506607929,4.8681,4.8751,4.8611,4.8716,3159255.5066
2015-07-22 09:30:00,13.81,13.88,13.78,13.85,3255918.5022026426,4.8331,4.8576,4.8226,4.8471,3255918.5022
2015-07-22 10:00:00,13.85,13.86,13.79,13.83,1939936.1233480168,4.8471,4.8506,4.8261,4.8401,1939936.1233
2015-07-22 10:30:00,13.83,13.89,13.82,13.89,2100433.9207048453,4.8401,4.8611,4.8366,4.8611,2100433.9207
2015-07-22 11:00:00,13.89,13.91,13.85,13.87,2485530.837004405,4.8611,4.8681,4.8471,4.8541,2485530.837
2015-07-22 11:30:00,13.87,13.87,13.84,13.85,1576999.9999999998,4.8541,4.8541,4.8436,4.8471,1577000.0
2015-07-22 12:00:00,13.85,13.89,13.85,13.88,1238993.3920704843,4.8471,4.8611,4.8471,4.8576,1238993.3921
2015-07-22 12:30:00,13.88,13.91,13.87,13.91,808215.8590308368,4.8576,4.8681,4.8541,4.8681,808215.859
2015-07-22 13:00:00,13.91,13.93,13.9,13.91,1052651.9823788544,4.8681,4.8751,4.8646,4.8681,1052651.9824
2015-07-22 13:30:00,13.91,13.93,13.91,13.93,1725024.2290748896,4.8681,4.8751,4.8681,4.8751,1725024.2291
2015-07-22 14:00:00,13.93,13.94,13.92,13.93,1233127.7533039646,4.8751,4.8786,4.8716,4.8751,1233127.7533
2015-07-22 14:30:00,13.93,13.95,13.92,13.94,1210729.0748898676,4.8751,4.8821,4.8716,4.8786,1210729.0749
2015-07-22 15:00:00,13.94,13.97,13.91,13.96,2631603.5242290744,4.8786,4.8891,4.8681,4.8856,2631603.5242
2015-07-22 15:30:00,13.96,13.98,13.93,13.97,3702156.3876651977,4.8856,4.8926,4.8751,4.8891,3702156.3877
2015-07-23 09:30:00,14.08,14.21,13.98,14.21,3133654.185022026,4.9276,4.973,4.8926,4.973,3133654.185
2015-07-23 10:00:00,14.21,14.28,14.19,14.22,2994958.149779735,4.973,4.9975,4.966,4.9765,2994958.1498
2015-07-23 10:30:00,14.22,14.22,14.11,14.19,1880557.268722467,4.9765,4.9765,4.9381,4.966,1880557.2687
2015-07-23 11:00:00,14.19,14.24,14.18,14.23,1970317.18061674,4.966,4.9835,4.9625,4.98,1970317.1806
2015-07-23 11:30:00,14.23,14.26,14.18,14.19,1987689.427312775,4.98,4.9905,4.9625,4.966,1987689.4273
2015-07-23 12:00:00,14.19,14.2,14.14,14.16,1627240.0881057263,4.966,4.9695,4.9486,4.9555,1627240.0881
2015-07-23 12:30:00,14.16,14.17,14.1,14.1,893579.2951541848,4.9555,4.959,4.9346,4.9346,893579.2952
2015-07-23 13:00:00,14.1,14.13,14.07,14.08,1038257.7092511012,4.9346,4.9451,4.9241,4.9276,1038257.7093
2015-07-23 13:30:00,14.08,14.14,14.07,14.12,1573927.3127753302,4.9276,4.9486,4.9241,4.9416,1573927.3128
2015-07-23 14:00:00,14.12,14.16,14.09,14.15,2010792.9515418496,4.9416,4.9555,4.9311,4.952,2010792.9515
2015-07-23 14:30:00,14.15,14.21,14.13,14.13,1527654.185022026,4.952,4.973,4.9451,4.9451,1527654.185
2015-07-23 15:00:00,14.13,14.14,14.1,14.13,1526792.95154185,4.9451,4.9486,4.9346,4.9451,1526792.9515
2015-07-23 15:30:00,14.13,14.19,14.13,14.18,7676859.030837003,4.9451,4.966,4.9451,4.9625,7676859.0308
2015-07-24 09:30:00,14.16,14.23,14.09,14.21,2826645.3744493388,4.9555,4.98,4.9311,4.973,2826645.3744
2015-07-24 10:00:00,14.21,14.25,14.11,14.12,4916433.920704845,4.973,4.987,4.9381,4.9416,4916433.9207
2015-07-24 10:30:00,14.12,14.14,14.08,14.11,2292125.5506607927,4.9416,4.9486,4.9276,4.9381,2292125.5507
2015-07-24 11:00:00,14.11,14.15,14.09,14.13,2146286.343612334,4.9381,4.952,4.9311,4.9451,2146286.3436
2015-07-24 11:30:00,14.13,14.21,14.13,14.21,2926174.0088105723,4.9451,4.973,4.9451,4.973,2926174.0088
2015-07-24 12:00:00,14.21,14.26,14.17,14.17,1705971.3656387662,4.973,4.9905,4.959,4.959,1705971.3656
2015-07-24 12:30:00,14.17,14.18,14.05,14.06,11334240.088105723,4.959,4.9625,4.9171,4.9206,11334240.0881
2015-07-24 13:00:00,14.06,14.07,14.0,14.0,1863682.81938326,4.9206,4.9241,4.8996,4.8996,1863682.8194
2015-07-24 13:30:00,14.0,14.0,13.92,13.94,1389504.4052863433,4.8996,4.8996,4.8716,4.8786,1389504.4053
2015-07-24 14:00:00,13.94,13.96,13.89,13.9,1328477.9735682816,4.8786,4.8856,4.8611,4.8646,1328477.9736
2015-07-24 14:30:00,13.9,13.96,13.87,13.93,4583090.308370044,4.8646,4.8856,4.8541,4.8751,4583090.3084
2015-07-24 15:00:00,13.93,14.0,13.92,13.97,4014422.907488986,4.8751,4.8996,4.8716,4.8891,4014422.9075
2015-07-24 15:30:00,13.98,14.01,13.96,13.99,7054788.546255506,4.8926,4.9031,4.8856,4.8961,7054788.5463
2015-07-27 09:30:00,13.84,13.84,13.69,13.77,2126647.57709251,4.8436,4.8436,4.7911,4.8191,2126647.5771
2015-07-27 10:00:00,13.77,13.77,13.71,13.76,1533350.220264317,4.8191,4.8191,4.7981,4.8156,1533350.2203
2015-07-27 10:30:00,13.76,13.79,13.72,13.75,1396533.0396475769,4.8156,4.8261,4.8016,4.8121,1396533.0396
2015-07-27 11:00:00,13.75,13.79,13.72,13.74,1140341.4096916297,4.8121,4.8261,4.8016,4.8086,1140341.4097
2015-07-27 11:30:00,13.74,13.77,13.73,13.76,877555.066079295,4.8086,4.8191,4.8051,4.8156,877555.0661
2015-07-27 12:00:00,13.76,13.77,13.73,13.76,853044.0528634359,4.8156,4.8191,4.8051,4.8156,853044.0529
2015-07-27 12:30:00,13.75,13.76,13.69,13.71,849488.9867841408,4.8121,4.8156,4.7911,4.7981,849488.9868
2015-07-27 13:00:00,13.71,13.72,13.67,13.69,1226854.6255506603,4.7981,4.8016,4.7841,4.7911,1226854.6256
2015-07-27 13:30:00,13.69,13.72,13.66,13.72,1241803.964757709,4.7911,4.8016,4.7806,4.8016,1241803.9648
2015-07-27 14:00:00,13.72,13.75,13.71,13.73,1088083.7004405283,4.8016,4.8121,4.7981,4.8051,1088083.7004
2015-07-27 14:30:00,13.73,13.74,13.69,13.72,731387.6651982378,4.8051,4.8086,4.7911,4.8016,731387.6652
2015-07-27 15:00:00,13.72,13.74,13.7,13.72,1534140.9691629952,4.8016,4.8086,4.7946,4.8016,1534140.9692
2015-07-27 15:30:00,13.72,13.74,13.7,13.74,3733775.3303964753,4.8016,4.8086,4.7946,4.8086,3733775.3304
2015-07-28 09:30:00,13.85,13.86,13.67,13.71,1808008.8105726868,4.8471,4.8506,4.7841,4.7981,1808008.8106
2015-07-28 10:00:00,13.71,13.71,13.62,13.64,879207.0484581497,4.7981,4.7981,4.7666,4.7736,879207.0485
2015-07-28 10:30:00,13.64,13.71,13.63,13.71,743372.2466960351,4.7736,4.7981,4.7701,4.7981,743372.2467
2015-07-28 11:00:00,13.71,13.76,13.7,13.73,1895303.9647577088,4.7981,4.8156,4.7946,4.8051,1895303.9648
2015-07-28 11:30:00,13.73,13.75,13.71,13.74,1515907.488986784,4.8051,4.8121,4.7981,4.8086,1515907.489
2015-07-28 12:00:00,13.74,13.75,13.7,13.7,866499.9999999999,4.8086,4.8121,4.7946,4.7946,866500.0
2015-07-28 12:30:00,13.7,13.71,13.69,13.7,576854.6255506607,4.7946,4.7981,4.7911,4.7946,576854.6256
2015-07-28 13:00:00,13.7,13.73,13.7,13.72,720198.2378854625,4.7946,4.8051,4.7946,4.8016,720198.2379
2015-07-28 13:30:00,13.71,13.73,13.7,13.73,852486.784140969,4.7981,4.8051,4.7946,4.8051,852486.7841
2015-07-28 14:00:00,13.73,13.76,13.72,13.74,1000204.8458149778,4.8051,4.8156,4.8016,4.8086,1000204.8458
2015-07-28 14:30:00,13.74,13.76,13.73,13.76,699066.0792951541,4.8086,4.8156,4.8051,4.8156,699066.0793
2015-07-28 15:00:00,13.76,13.76,13.72,13.73,896389.8678414095,4.8156,4.8156,4.8016,4.8051,896389.8678
2015-07-28 15:30:00,13.73,13.74,13.72,13.74,2183563.876651982,4.8051,4.8086,4.8016,4.8086,2183563.8767
2015-07-29 09:30:00,13.72,13.82,13.66,13.73,1577039.6475770923,4.8016,4.8366,4.7806,4.8051,1577039.6476
2015-07-29 10:00:00,13.73,13.76,13.67,13.74,981471.3656387664,4.8051,4.8156,4.7841,4.8086,981471.3656
2015-07-29 10:30:00,13.74,13.78,13.74,13.75,1211367.8414096914,4.8086,4.8226,4.8086,4.8121,1211367.8414
2015-07-29 11:00:00,13.75,13.82,13.72,13.78,1069511.0132158587,4.8121,4.8366,4.8016,4.8226,1069511.0132
2015-07-29 11:30:00,13.79,13.8,13.77,13.79,940570.4845814976,4.8261,4.8296,4.8191,4.8261,940570.4846
2015-07-29 12:00:00,13.79,13.8,13.75,13.75,758147.5770925109,4.8261,4.8296,4.8121,4.8121,758147.5771
2015-07-29 12:30:00,13.76,13.78,13.75,13.75,929392.0704845812,4.8156,4.8226,4.8121,4.8121,929392.0705
2015-07-29 13:00:00,13.75,13.77,13.75,13.75,936903.0837004404,4.8121,4.8191,4.8121,4.8121,936903.0837
2015-07-29 13:30:00,13.75,13.78,13.75,13.76,570319.3832599118,4.8121,4.8226,4.8121,4.8156,570319.3833
2015-07-29 14:00:00,13.76,13.81,13.72,13.75,1659601.3215859027,4.8156,4.8331,4.8016,4.8121,1659601.3216
2015-07-29 14:30:00,13.74,13.78,13.74,13.77,1602951.54185022,4.8086,4.8226,4.8086,4.8191,1602951.5419
2015-07-29 15:00:00,13.77,13.78,13.74,13.75,1222209.2511013213,4.8191,4.8226,4.8086,4.8121,1222209.2511
2015-07-29 15:30:00,13.75,13.77,13.73,13.75,3274519.8237885456,4.8121,4.8191,4.8051,4.8121,3274519.8238
2015-07-30 09:30:00,13.72,13.77,13.66,13.77,2198605.7268722462,4.8016,4.8191,4.7806,4.8191,2198605.7269
2015-07-30 10:00:00,13.77,13.87,13.77,13.79,1063059.4713656383,4.8191,4.8541,4.8191,4.8261,1063059.4714
2015-07-30 10:30:00,13.79,13.82,13.74,13.75,986519.823788546,4.8261,4.8366,4.8086,4.8121,986519.8238
2015-07-30 11:00:00,13.75,13.85,13.74,13.81,1402006.6079295152,4.8121,4.8471,4.8086,4.8331,1402006.6079
2015-07-30 11:30:00,13.82,13.83,13.81,13.82,668361.2334801761,4.8366,4.8401,4.8331,4.8366,668361.2335
2015-07-30 12:00:00,13.83,13.88,13.82,13.87,697702.643171806,4.8401,4.8576,4.8366,4.8541,697702.6432
2015-07-30 12:30:00,13.87,13.87,13.83,13.86,725246.6960352422,4.8541,4.8541,4.8401,4.8506,725246.696
2015-07-30 13:00:00,13.86,13.87,13.84,13.87,496433.92070484575,4.8506,4.8541,4.8436,4.8541,496433.9207
2015-07-30 13:30:00,13.87,13.87,13.83,13.87,1004453.7444933918,4.8541,4.8541,4.8401,4.8541,1004453.7445
2015-07-30 14:00:00,13.87,13.89,13.86,13.86,737693.8325991188,4.8541,4.8611,4.8506,4.8506,737693.8326
2015-07-30 14:30:00,13.86,13.91,13.85,13.91,583519.8237885461,4.8506,4.8681,4.8471,4.8681,583519.8238
2015-07-30 15:00:00,13.91,13.92,13.88,13.91,672295.1541850219,4.8681,4.8716,4.8576,4.8681,672295.1542
2015-07-30 15:30:00,13.91,13.92,13.89,13.91,1819676.211453744,4.8681,4.8716,4.8611,4.8681,1819676.2115
2015-07-31 09:30:00,13.93,13.99,13.85,13.85,1734762.114537445,4.8751,4.8961,4.8471,4.8471,1734762.1145
2015-07-31 10:00:00,13.86,13.92,13.84,13.9,2300301.762114537,4.8506,4.8716,4.8436,4.8646,2300301.7621
2015-07-31 10:30:00,13.9,13.92,13.87,13.9,3074429.5154185016,4.8646,4.8716,4.8541,4.8646,3074429.5154
2015-07-31 11:00:00,13.9,13.92,13.89,13.89,934770.925110132,4.8646,4.8716,4.8611,4.8611,934770.9251
2015-07-31 11:30:00,13.89,13.92,13.88,13.89,606724.6696035241,4.8611,4.8716,4.8576,4.8611,606724.6696
2015-07-31 12:00:00,13.89,13.96,13.89,13.94,1782605.7268722465,4.8611,4.8856,4.8611,4.8786,1782605.7269
2015-07-31 12:30:00,13.94,13.95,13.92,13.93,531081.4977973567,4.8786,4.8821,4.8716,4.8751,531081.4978
2015-07-31 13:00:00,13.93,13.94,13.92,13.94,1715167.400881057,4.8751,4.8786,4.8716,4.8786,1715167.4009
2015-07-31 13:30:00,13.94,13.94,13.92,13.93,950865.6387665196,4.8786,4.8786,4.8716,4.8751,950865.6388
2015-07-31 14:00:00,13.93,13.95,13.9,13.95,1374486.784140969,4.8751,4.8821,4.8646,4.8821,1374486.7841
2015-07-31 14:30:00,13.95,13.96,13.92,13.94,794768.7224669602,4.8821,4.8856,4.8716,4.8786,794768.7225
2015-07-31 15:00:00,13.94,13.94,13.87,13.89,1436823.788546255,4.8786,4.8786,4.8541,4.8611,1436823.7885
2015-07-31 15:30:00,13.89,13.91,13.85,13.86,5041409.691629955,4.8611,4.8681,4.8471,4.8506,5041409.6916
2015-08-03 09:30:00,13.89,13.92,13.73,13.77,1683019.823788546,4.8611,4.8716,4.8051,4.8191,1683019.8238
2015-08-03 10:00:00,13.77,13.8,13.71,13.74,843715.8590308368,4.8191,4.8296,4.7981,4.8086,843715.859
2015-08-03 10:30:00,13.74,13.83,13.72,13.82,1272949.3392070483,4.8086,4.8401,4.8016,4.8366,1272949.3392
2015-08-03 11:00:00,13.82,13.83,13.77,13.79,890599.1189427311,4.8366,4.8401,4.8191,4.8261,890599.1189
2015-08-03 11:30:00,13.79,13.81,13.68,13.72,2884691.6299559465,4.8261,4.8331,4.7876,4.8016,2884691.63
2015-08-03 12:00:00,13.72,13.73,13.68,13.71,987973.568281938,4.8016,4.8051,4.7876,4.7981,987973.5683
2015-08-03 12:30:00,13.71,13.71,13.58,13.6,1573365.6387665195,4.7981,4.7981,4.7526,4.7596,1573365.6388
2015-08-03 13:00:00,13.59,13.62,13.55,13.59,1574480.1762114535,4.7561,4.7666,4.7421,4.7561,1574480.1762
2015-08-03 13:30:00,13.59,13.63,13.57,13.57,1734718.0616740084,4.7561,4.7701,4.7491,4.7491,1734718.0617
2015-08-03 14:00:00,13.57,13.61,13.56,13.6,1539667.400881057,4.7491,4.7631,4.7456,4.7596,1539667.4009
2015-08-03 14:30:00,13.6,13.6,13.55,13.56,1706649.7797356823,4.7596,4.7596,4.7421,4.7456,1706649.7797
2015-08-03 15:00:00,13.56,13.58,13.54,13.57,2520209.251101321,4.7456,4.7526,4.7386,4.7491,2520209.2511
2015-08-03 15:30:00,13.57,13.63,13.57,13.63,4096839.2070484576,4.7491,4.7701,4.7491,4.7701,4096839.207
2015-08-04 09:30:00,13.64,13.71,13.49,13.51,3577246.6960352417,4.7736,4.7981,4.7211,4.7281,3577246.696
2015-08-04 10:00:00,13.51,13.55,13.5,13.52,2350288.546255506,4.7281,4.7421,4.7246,4.7316,2350288.5463
2015-08-04 10:30:00,13.52,13.53,13.46,13.48,2665092.5110132154,4.7316,4.7351,4.7106,4.7176,2665092.511
2015-08-04 11:00:00,13.47,13.57,13.47,13.52,1508083.7004405283,4.7141,4.7491,4.7141,4.7316,1508083.7004
2015-08-04 11:30:00,13.52,13.53,13.48,13.49,1615332.5991189424,4.7316,4.7351,4.7176,4.7211,1615332.5991
2015-08-04 12:00:00,13.49,13.51,13.48,13.51,1849645.3744493388,4.7211,4.7281,4.7176,4.7281,1849645.3744
2015-08-04 12:30:00,13.5,13.51,13.47,13.49,738209.2511013214,4.7246,4.7281,4.7141,4.7211,738209.2511
2015-08-04 13:00:00,13.49,13.51,13.47,13.5,875114.5374449338,4.7211,4.7281,4.7141,4.7246,875114.5374
2015-08-04 13:30:00,13.5,13.52,13.42,13.43,1078418.502202643,4.7246,4.7316,4.6966,4.7001,1078418.5022
2015-08-04 14:00:00,13.43,13.44,13.4,13.43,1164654.1850220263,4.7001,4.7036,4.6896,4.7001,1164654.185
2015-08-04 14:30:00,13.43,13.48,13.42,13.47,1028160.7929515416,4.7001,4.7176,4.6966,4.7141,1028160.793
2015-08-04 15:00:00,13.47,13.5,13.46,13.48,1146856.8281938324,4.7141,4.7246,4.7106,4.7176,1146856.8282
2015-08-04 15:30:00,13.48,13.52,13.47,13.52,5443041.850220263,4.7176,4.7316,4.7141,4.7316,5443041.8502
2015-08-05 09:30:00,13.63,13.79,13.61,13.72,1753577.092511013,4.7701,4.8261,4.7631,4.8016,1753577.0925
2015-08-05 10:00:00,13.72,13.78,13.69,13.76,1993211.453744493,4.8016,4.8226,4.7911,4.8156,1993211.4537
2015-08-05 10:30:00,13.76,13.77,13.72,13.72,922949.3392070484,4.8156,4.8191,4.8016,4.8016,922949.3392
2015-08-05 11:00:00,13.72,13.74,13.67,13.73,1940685.0220264315,4.8016,4.8086,4.7841,4.8051,1940685.022
2015-08-05 11:30:00,13.73,13.74,13.7,13.7,1169645.374449339,4.8051,4.8086,4.7946,4.7946,1169645.3744
2015-08-05 12:00:00,13.71,13.71,13.68,13.7,2725196.0352422902,4.7981,4.7981,4.7876,4.7946,2725196.0352
2015-08-05 12:30:00,13.7,13.7,13.66,13.7,755817.1806167399,4.7946,4.7946,4.7806,4.7946,755817.1806
2015-08-05 13:00:00,13.7,13.7,13.65,13.67,1605817.18061674,4.7946,4.7946,4.7771,4.7841,1605817.1806
2015-08-05 13:30:00,13.67,13.68,13.64,13.66,736389.8678414095,4.7841,4.7876,4.7736,4.7806,736389.8678
2015-08-05 14:00:00,13.66,13.68,13.65,13.67,680268.7224669602,4.7806,4.7876,4.7771,4.7841,680268.7225
2015-08-05 14:30:00,13.67,13.74,13.67,13.73,1188588.105726872,4.7841,4.8086,4.7841,4.8051,1188588.1057
2015-08-05 15:00:00,13.73,13.76,13.72,13.74,893240.0881057268,4.8051,4.8156,4.8016,4.8086,893240.0881
2015-08-05 15:30:00,13.74,13.78,13.71,13.76,4504779.735682818,4.8086,4.8226,4.7981,4.8156,4504779.7357
2015-08-06 09:30:00,13.8,13.97,13.67,13.69,2804577.0925110127,4.8296,4.8891,4.7841,4.7911,2804577.0925
2015-08-06 10:00:00,13.69,13.78,13.68,13.75,1459101.3215859027,4.7911,4.8226,4.7876,4.8121,1459101.3216
2015-08-06 10:30:00,13.75,13.82,13.75,13.76,1171090.3083700438,4.8121,4.8366,4.8121,4.8156,1171090.3084
2015-08-06 11:00:00,13.76,13.77,13.72,13.75,2055143.171806167,4.8156,4.8191,4.8016,4.8121,2055143.1718
2015-08-06 11:30:00,13.75,13.76,13.71,13.72,2884751.101321585,4.8121,4.8156,4.7981,4.8016,2884751.1013
2015-08-06 12:00:00,13.72,13.72,13.69,13.72,678964.757709251,4.8016,4.8016,4.7911,4.8016,678964.7577
2015-08-06 12:30:00,13.72,13.72,13.67,13.71,547343.6123348017,4.8016,4.8016,4.7841,4.7981,547343.6123
2015-08-06 13:00:00,13.71,13.72,13.69,13.72,1427596.9162995592,4.7981,4.8016,4.7911,4.8016,1427596.9163
2015-08-06 13:30:00,13.72,13.72,13.68,13.69,918605.7268722464,4.8016,4.8016,4.7876,4.7911,918605.7269
2015-08-06 14:00:00,13.69,13.77,13.68,13.74,1307601.321585903,4.7911,4.8191,4.7876,4.8086,1307601.3216
2015-08-06 14:30:00,13.74,13.74,13.72,13.73,520396.475770925,4.8086,4.8086,4.8016,4.8051,520396.4758
2015-08-06 15:00:00,13.73,13.74,13.72,13.72,2783711.453744493,4.8051,4.8086,4.8016,4.8016,2783711.4537
2015-08-06 15:30:00,13.72,13.72,13.68,13.69,3079431.718061673,4.8016,4.8016,4.7876,4.7911,3079431.7181
2015-08-07 09:30:00,13.63,13.72,13.62,13.66,1208138.7665198236,4.7701,4.8016,4.7666,4.7806,1208138.7665
2015-08-07 10:00:00,13.65,13.67,13.62,13.65,1104158.5903083698,4.7771,4.7841,4.7666,4.7771,1104158.5903
2015-08-07 10:30:00,13.65,13.67,13.56,13.57,1126033.0396475769,4.7771,4.7841,4.7456,4.7491,1126033.0396
2015-08-07 11:00:00,13.57,13.57,13.52,13.53,794581.4977973567,4.7491,4.7491,4.7316,4.7351,794581.4978
2015-08-07 11:30:00,13.53,13.54,13.5,13.51,959596.9162995592,4.7351,4.7386,4.7246,4.7281,959596.9163
2015-08-07 12:00:00,13.51,13.51,13.42,13.44,1529876.651982379,4.7281,4.7281,4.6966,4.7036,1529876.652
2015-08-07 12:30:00,13.44,13.46,13.41,13.44,1251409.6916299558,4.7036,4.7106,4.6931,4.7036,1251409.6916
2015-08-07 13:00:00,13.44,13.45,13.41,13.44,973568.2819383258,4.7036,4.7071,4.6931,4.7036,973568.2819
2015-08-07 13:30:00,13.44,13.48,13.43,13.46,1137621.1453744492,4.7036,4.7176,4.7001,4.7106,1137621.1454
2015-08-07 14:00:00,13.46,13.48,13.42,13.42,756872.2466960351,4.7106,4.7176,4.6966,4.6966,756872.2467
2015-08-07 14:30:00,13.42,13.43,13.36,13.41,2053828.1938325989,4.6966,4.7001,4.6756,4.6931,2053828.1938
2015-08-07 15:00:00,13.41,13.42,13.36,13.39,1843213.6563876648,4.6931,4.6966,4.6756,4.6861,1843213.6564
2015-08-07 15:30:00,13.39,13.4,13.35,13.35,5736762.114537444,4.6861,4.6896,4.6721,4.6721,5736762.1145
2015-08-10 09:30:00,13.38,13.48,13.37,13.4,1950713.6563876648,4.6826,4.7176,4.6791,4.6896,1950713.6564
2015-08-10 10:00:00,13.4,13.51,13.39,13.45,1616713.6563876648,4.6896,4.7281,4.6861,4.7071,1616713.6564
2015-08-10 10:30:00,13.45,13.53,13.44,13.52,1515867.8414096914,4.7071,4.7351,4.7036,4.7316,1515867.8414
2015-08-10 11:00:00,13.52,13.56,13.52,13.55,759149.7797356826,4.7316,4.7456,4.7316,4.7421,759149.7797
2015-08-10 11:30:00,13.55,13.58,13.54,13.57,1114885.462555066,4.7421,4.7526,4.7386,4.7491,1114885.4626
2015-08-10 12:00:00,13.57,13.63,13.57,13.63,953255.5066079294,4.7491,4.7701,4.7491,4.7701,953255.5066
2015-08-10 12:30:00,13.63,13.69,13.62,13.68,979676.2114537444,4.7701,4.7911,4.7666,4.7876,979676.2115
2015-08-10 13:00:00,13.69,13.72,13.67,13.71,1360268.72246696,4.7911,4.8016,4.7841,4.7981,1360268.7225
2015-08-10 13:30:00,13.71,13.71,13.69,13.71,726048.4581497796,4.7981,4.7981,4.7911,4.7981,726048.4581
2015-08-10 14:00:00,13.71,13.75,13.7,13.74,969742.2907488984,4.7981,4.8121,4.7946,4.8086,969742.2907
2015-08-10 14:30:00,13.74,13.74,13.72,13.72,792356.8281938324,4.8086,4.8086,4.8016,4.8016,792356.8282
2015-08-10 15:00:00,13.72,13.75,13.72,13.73,1212502.2026431717,4.8016,4.8121,4.8016,4.8051,1212502.2026
2015-08-10 15:30:00,13.72,13.73,13.7,13.73,4019149.779735682,4.8016,4.8051,4.7946,4.8051,4019149.7797
2015-08-11 09:30:00,13.59,13.61,13.47,13.52,1734920.7048458147,4.7561,4.7631,4.7141,4.7316,1734920.7048
2015-08-11 10:00:00,13.52,13.57,13.51,13.56,1097466.960352423,4.7316,4.7491,4.7281,4.7456,1097466.9604
2015-08-11 10:30:00,13.55,13.56,13.47,13.48,1235896.475770925,4.7421,4.7456,4.7141,4.7176,1235896.4758
2015-08-11 11:00:00,13.47,13.48,13.4,13.41,1196953.7444933918,4.7141,4.7176,4.6896,4.6931,1196953.7445
2015-08-11 11:30:00,13.41,13.42,13.39,13.4,765277.5330396474,4.6931,4.6966,4.6861,4.6896,765277.533
2015-08-11 12:00:00,13.4,13.42,13.38,13.39,589654.1850220263,4.6896,4.6966,4.6826,4.6861,589654.185
2015-08-11 12:30:00,13.39,13.4,13.32,13.33,859874.4493392069,4.6861,4.6896,4.6616,4.6651,859874.4493
2015-08-11 13:00:00,13.33,13.34,13.31,13.32,1076803.964757709,4.6651,4.6686,4.6581,4.6616,1076803.9648
2015-08-11 13:30:00,13.32,13.37,13.31,13.37,1326491.1894273125,4.6616,4.6791,4.6581,4.6791,1326491.1894
2015-08-11 14:00:00,13.37,13.38,13.32,13.35,1747874.4493392068,4.6791,4.6826,4.6616,4.6721,1747874.4493
2015-08-11 14:30:00,13.35,13.37,13.33,13.34,860700.4405286342,4.6721,4.6791,4.6651,4.6686,860700.4405
2015-08-11 15:00:00,13.34,13.37,13.32,13.34,1391980.1762114535,4.6686,4.6791,4.6616,4.6686,1391980.1762
2015-08-11 15:30:00,13.34,13.34,13.3,13.31,4584535.242290748,4.6686,4.6686,4.6546,4.6581,4584535.2423
2015-08-12 09:30:00,13.21,13.21,12.9,12.94,4562764.317180616,4.6231,4.6231,4.5146,4.5286,4562764.3172
2015-08-12 10:00:00,12.94,12.95,12.88,12.93,3151991.189427312,4.5286,4.5321,4.5076,4.5251,3151991.1894
2015-08-12 10:30:00,12.93,12.99,12.93,12.98,2587460.352422907,4.5251,4.5461,4.5251,4.5426,2587460.3524
2015-08-12 11:00:00,12.98,13.04,12.98,12.99,1833530.837004405,4.5426,4.5636,4.5426,4.5461,1833530.837
2015-08-12 11:30:00,13.0,13.01,12.94,12.95,1047594.7136563876,4.5496,4.5531,4.5286,4.5321,1047594.7137
2015-08-12 12:00:00,12.95,12.98,12.93,12.98,1305596.9162995592,4.5321,4.5426,4.5251,4.5426,1305596.9163
2015-08-12 12:30:00,12.98,13.04,12.96,13.01,1361764.3171806163,4.5426,4.5636,4.5356,4.5531,1361764.3172
2015-08-12 13:00:00,13.01,13.08,13.0,13.07,1328286.3436123345,4.5531,4.5776,4.5496,4.5741,1328286.3436
2015-08-12 13:30:00,13.07,13.09,13.03,13.09,1078753.3039647576,4.5741,4.5811,4.5601,4.5811,1078753.304
2015-08-12 14:00:00,13.09,13.09,13.03,13.05,1614008.8105726868,4.5811,4.5811,4.5601,4.5671,1614008.8106
2015-08-12 14:30:00,13.05,13.14,13.03,13.14,1901169.6035242288,4.5671,4.5986,4.5601,4.5986,1901169.6035
2015-08-12 15:00:00,13.14,13.22,13.13,13.22,1612702.643171806,4.5986,4.6266,4.5951,4.6266,1612702.6432
2015-08-12 15:30:00,13.22,13.23,13.17,13.21,3234742.290748898,4.6266,4.6301,4.6091,4.6231,3234742.2907
2015-08-13 09:30:00,13.17,13.35,13.1,13.14,1805103.5242290744,4.6091,4.6721,4.5846,4.5986,1805103.5242
2015-08-13 10:00:00,13.14,13.14,13.04,13.07,1033960.3524229073,4.5986,4.5986,4.5636,4.5741,1033960.3524
2015-08-13 10:30:00,13.07,13.1,13.03,13.03,1035343.6123348016,4.5741,4.5846,4.5601,4.5601,1035343.6123
2015-08-13 11:00:00,13.03,13.04,12.97,12.98,1679116.7400881054,4.5601,4.5636,4.5391,4.5426,1679116.7401
2015-08-13 11:30:00,12.98,13.02,12.96,12.99,1471629.9559471365,4.5426,4.5566,4.5356,4.5461,1471629.9559
2015-08-13 12:00:00,12.99,13.01,12.98,13.01,809583.7004405285,4.5461,4.5531,4.5426,4.5531,809583.7004
2015-08-13 12:30:00,13.01,13.01,12.97,13.0,582176.2114537444,4.5531,4.5531,4.5391,4.5496,582176.2115
2015-08-13 13:00:00,12.99,13.01,12.98,12.99,568466.9603524228,4.5461,4.5531,4.5426,4.5461,568466.9604
2015-08-13 13:30:00,12.99,13.0,12.95,12.97,729273.1277533039,4.5461,4.5496,4.5321,4.5391,729273.1278
2015-08-13 14:00:00,12.96,12.99,12.96,12.98,604185.0220264316,4.5356,4.5461,4.5356,4.5426,604185.022
2015-08-13 14:30:00,12.98,12.98,12.96,12.98,680145.3744493391,4.5426,4.5426,4.5356,4.5426,680145.3744
2015-08-13 15:00:00,12.98,13.01,12.95,12.96,1370812.775330396,4.5426,4.5531,4.5321,4.5356,1370812.7753
2015-08-13 15:30:00,12.96,12.97,12.91,12.91,4631696.03524229,4.5356,4.5391,4.5181,4.5181,4631696.0352
2015-08-14 09:30:00,12.92,13.01,12.9,12.97,1771425.1101321585,4.5216,4.5531,4.5146,4.5391,1771425.1101
2015-08-14 10:00:00,12.97,13.08,12.96,13.08,1554381.0572687222,4.5391,4.5776,4.5356,4.5776,1554381.0573
2015-08-14 10:30:00,13.08,13.09,13.02,13.03,1368832.5991189424,4.5776,4.5811,4.5566,4.5601,1368832.5991
2015-08-14 11:00:00,13.02,13.04,13.0,13.04,899548.4581497796,4.5566,4.5636,4.5496,4.5636,899548.4581
2015-08-14 11:30:00,13.03,13.04,12.99,13.03,1201636.5638766517,4.5601,4.5636,4.5461,4.5601,1201636.5639
2015-08-14 12:00:00,13.03,13.04,13.0,13.03,570592.5110132158,4.5601,4.5636,4.5496,4.5601,570592.511
2015-08-14 12:30:00,13.03,13.03,12.96,12.98,842612.334801762,4.5601,4.5601,4.5356,4.5426,842612.3348
2015-08-14 13:00:00,12.98,13.03,12.98,13.02,795810.5726872245,4.5426,4.5601,4.5426,4.5566,795810.5727
2015-08-14 13:30:00,13.02,13.03,12.99,13.0,554198.2378854625,4.5566,4.5601,4.5461,4.5496,554198.2379
2015-08-14 14:00:00,13.0,13.03,13.0,13.0,556814.9779735681,4.5496,4.5601,4.5496,4.5496,556814.978
2015-08-14 14:30:00,13.0,13.02,12.99,13.01,745607.9295154184,4.5496,4.5566,4.5461,4.5531,745607.9295
2015-08-14 15:00:00,13.01,13.06,13.0,13.06,1132638.7665198236,4.5531,4.5706,4.5496,4.5706,1132638.7665
2015-08-14 15:30:00,13.06,13.06,13.02,13.04,2734088.105726872,4.5706,4.5706,4.5566,4.5636,2734088.1057
2015-08-17 09:30:00,12.94,12.96,12.84,12.89,1824191.6299559467,4.5286,4.5356,4.4936,4.5111,1824191.63
2015-08-17 10:00:00,12.89,13.08,12.89,13.02,1395744.4933920703,4.5111,4.5776,4.5111,4.5566,1395744.4934
2015-08-17 10:30:00,13.02,13.04,12.98,13.03,818361.2334801761,4.5566,4.5636,4.5426,4.5601,818361.2335
2015-08-17 11:00:00,13.03,13.05,12.99,12.99,1768837.004405286,4.5601,4.5671,4.5461,4.5461,1768837.0044
2015-08-17 11:30:00,12.99,13.02,12.97,13.01,994046.2555066076,4.5461,4.5566,4.5391,4.5531,994046.2555
2015-08-17 12:00:00,13.01,13.01,12.95,12.96,642775.3303964756,4.5531,4.5531,4.5321,4.5356,642775.3304
2015-08-17 12:30:00,12.95,12.99,12.95,12.99,580121.1453744492,4.5321,4.5461,4.5321,4.5461,580121.1454
2015-08-17 13:00:00,13.0,13.01,12.96,13.01,843059.4713656387,4.5496,4.5531,4.5356,4.5531,843059.4714
2015-08-17 13:30:00,13.01,13.01,12.97,12.98,608951.5418502202,4.5531,4.5531,4.5391,4.5426,608951.5419
2015-08-17 14:00:00,12.98,13.0,12.98,12.99,755085.9030837003,4.5426,4.5496,4.5426,4.5461,755085.9031
2015-08-17 14:30:00,12.98,12.98,12.95,12.96,1388533.0396475769,4.5426,4.5426,4.5321,4.5356,1388533.0396
2015-08-17 15:00:00,12.97,12.99,12.96,12.98,883480.1762114536,4.5391,4.5461,4.5356,4.5426,883480.1762
2015-08-17 15:30:00,12.98,12.99,12.97,12.98,2206444.9339207043,4.5426,4.5461,4.5391,4.5426,2206444.9339
2015-08-18 09:30:00,12.87,12.92,12.8,12.91,2387418.5022026426,4.5041,4.5216,4.4796,4.5181,2387418.5022
2015-08-18 10:00:00,12.91,12.96,12.85,12.94,1324808.3700440526,4.5181,4.5356,4.4971,4.5286,1324808.37
2015-08-18 10:30:00,12.94,12.97,12.9,12.96,1414618.942731277,4.5286,4.5391,4.5146,4.5356,1414618.9427
2015-08-18 11:00:00,12.95,12.98,12.93,12.93,1093348.0176211451,4.5321,4.5426,4.5251,4.5251,1093348.0176
2015-08-18 11:30:00,12.93,12.93,12.89,12.91,1007484.5814977972,4.5251,4.5251,4.5111,4.5181,1007484.5815
2015-08-18 12:00:00,12.91,12.96,12.89,12.95,1864607.929515418,4.5181,4.5356,4.5111,4.5321,1864607.9295
2015-08-18 12:30:00,12.95,12.97,12.92,12.92,799460.3524229074,4.5321,4.5391,4.5216,4.5216,799460.3524
2015-08-18 13:00:00,12.92,12.92,12.89,12.91,1056627.7533039646,4.5216,4.5216,4.5111,4.5181,1056627.7533
2015-08-18 13:30:00,12.91,12.93,12.89,12.93,942154.1850220264,4.5181,4.5251,4.5111,4.5251,942154.185
2015-08-18 14:00:00,12.93,12.93,12.89,12.9,1650350.2202643168,4.5251,4.5251,4.5111,4.5146,1650350.2203
2015-08-18 14:30:00,12.9,12.91,12.87,12.88,1121240.0881057268,4.5146,4.5181,4.5041,4.5076,1121240.0881
2015-08-18 15:00:00,12.88,12.88,12.87,12.88,1084244.4933920703,4.5076,4.5076,4.5041,4.5076,1084244.4934
2015-08-18 15:30:00,12.88,12.9,12.86,12.89,2983566.0792951537,4.5076,4.5146,4.5006,4.5111,2983566.0793
2015-08-19 09:30:00,12.8,12.83,12.73,12.76,1893541.850220264,4.4796,4.4901,4.4551,4.4656,1893541.8502
2015-08-19 10:00:00,12.76,12.88,12.76,12.81,2067110.13215859,4.4656,4.5076,4.4656,4.4831,2067110.1322
2015-08-19 10:30:00,12.81,12.81,12.63,12.66,3792632.158590308,4.4831,4.4831,4.4201,4.4306,3792632.1586
2015-08-19 11:00:00,12.65,12.67,12.56,12.58,2393522.026431717,4.4271,4.4341,4.3956,4.4026,2393522.0264
2015-08-19 11:30:00,12.58,12.64,12.56,12.64,1836246.696035242,4.4026,4.4236,4.3956,4.4236,1836246.696
2015-08-19 12:00:00,12.64,12.68,12.59,12.61,1922370.044052863,4.4236,4.4376,4.4061,4.4131,1922370.0441
2015-08-19 12:30:00,12.61,12.64,12.58,12.62,1051354.6255506603,4.4131,4.4236,4.4026,4.4166,1051354.6256
2015-08-19 13:00:00,12.61,12.63,12.59,12.59,1080156.387665198,4.4131,4.4201,4.4061,4.4061,1080156.3877
2015-08-19 13:30:00,12.59,12.65,12.59,12.62,1767918.5022026428,4.4061,4.4271,4.4061,4.4166,1767918.5022
2015-08-19 14:00:00,12.62,12.75,12.61,12.69,2544455.9471365632,4.4166,4.4621,4.4131,4.4411,2544455.9471
2015-08-19 14:30:00,12.69,12.7,12.53,12.57,2751737.885462554,4.4411,4.4446,4.3851,4.3991,2751737.8855
2015-08-19 15:00:00,12.58,12.61,12.55,12.59,3035757.7092511007,4.4026,4.4131,4.3921,4.4061,3035757.7093
2015-08-19 15:30:00,12.59,12.63,12.58,12.6,3772810.572687224,4.4061,4.4201,4.4026,4.4096,3772810.5727
2015-08-20 09:30:00,12.49,12.65,12.45,12.47,2365354.6255506603,4.3711,4.4271,4.3571,4.3641,2365354.6256
2015-08-20 10:00:00,12.47,12.49,12.37,12.46,3103733.480176211,4.3641,4.3711,4.3291,4.3606,3103733.4802
2015-08-20 10:30:00,12.47,12.54,12.44,12.54,1888215.8590308367,4.3641,4.3886,4.3536,4.3886,1888215.859
2015-08-20 11:00:00,12.54,12.6,12.5,12.56,2364255.506607929,4.3886,4.4096,4.3746,4.3956,2364255.5066
2015-08-20 11:30:00,12.56,12.57,12.52,12.57,2350275.330396476,4.3956,4.3991,4.3816,4.3991,2350275.3304
2015-08-20 12:00:00,12.57,12.58,12.46,12.47,2159050.660792951,4.3991,4.4026,4.3606,4.3641,2159050.6608
2015-08-20 12:30:00,12.47,12.52,12.47,12.5,1918193.8325991184,4.3641,4.3816,4.3641,4.3746,1918193.8326
2015-08-20 13:00:00,12.5,12.52,12.47,12.5,1721799.5594713653,4.3746,4.3816,4.3641,4.3746,1721799.5595
2015-08-20 13:30:00,12.5,12.52,12.45,12.47,1285936.1233480177,4.3746,4.3816,4.3571,4.3641,1285936.1233
2015-08-20 14:00:00,12.46,12.47,12.41,12.43,929616.7400881056,4.3606,4.3641,4.3431,4.3501,929616.7401
2015-08-20 14:30:00,12.43,12.43,12.35,12.38,1690744.4933920703,4.3501,4.3501,4.3221,4.3326,1690744.4934
2015-08-20 15:00:00,12.37,12.41,12.36,12.39,1831896.4757709247,4.3291,4.3431,4.3256,4.3361,1831896.4758
2015-08-20 15:30:00,12.39,12.54,12.39,12.42,9478570.484581497,4.3361,4.3886,4.3361,4.3466,9478570.4846
2015-08-21 09:30:00,12.24,13.36,12.23,13.1,15324134.361233477,4.2836,4.6756,4.2801,4.5846,15324134.3612
2015-08-21 10:00:00,13.1,13.22,12.94,12.98,8927389.867841408,4.5846,4.6266,4.5286,4.5426,8927389.8678
2015-08-21 10:30:00,12.99,13.13,12.83,13.1,7929843.6123348,4.5461,4.5951,4.4901,4.5846,7929843.6123
2015-08-21 11:00:00,13.1,13.1,13.0,13.0,4324125.550660792,4.5846,4.5846,4.5496,4.5496,4324125.5507
2015-08-21 11:30:00,13.0,13.02,12.9,12.9,3655471.365638766,4.5496,4.5566,4.5146,4.5146,3655471.3656
2015-08-21 12:00:00,12.91,13.02,12.85,12.9,2868762.1145374444,4.5181,4.5566,4.4971,4.5146,2868762.1145
2015-08-21 12:30:00,12.9,12.94,12.76,12.76,6694914.096916298,4.5146,4.5286,4.4656,4.4656,6694914.0969
2015-08-21 13:00:00,12.76,12.82,12.71,12.78,3276603.5242290744,4.4656,4.4866,4.4481,4.4726,3276603.5242
2015-08-21 13:30:00,12.78,12.78,12.7,12.78,3109555.066079295,4.4726,4.4726,4.4446,4.4726,3109555.0661
2015-08-21 14:00:00,12.78,12.8,12.69,12.73,2300218.0616740086,4.4726,4.4796,4.4411,4.4551,2300218.0617
2015-08-21 14:30:00,12.73,12.73,12.52,12.57,2843773.1277533034,4.4551,4.4551,4.3816,4.3991,2843773.1278
2015-08-21 15:00:00,12.56,12.6,12.51,12.51,4508255.506607928,4.3956,4.4096,4.3781,4.3781,4508255.5066
2015-08-21 15:30:00,12.51,12.52,12.44,12.49,9319292.951541848,4.3781,4.3816,4.3536,4.3711,9319292.9515
2015-08-24 09:30:00,11.63,11.9,11.28,11.74,6029211.4537444925,4.0701,4.1646,3.9476,4.1086,6029211.4537
2015-08-24 10:00:00,11.74,12.27,11.68,12.23,8218555.066079293,4.1086,4.2941,4.0876,4.2801,8218555.0661
2015-08-24 10:30:00,12.23,12.35,12.16,12.34,6218154.185022025,4.2801,4.3221,4.2556,4.3186,6218154.185
2015-08-24 11:00:00,12.34,12.35,12.19,12.22,3741092.511013216,4.3186,4.3221,4.2661,4.2766,3741092.511
2015-08-24 11:30:00,12.22,12.51,12.19,12.47,3921466.960352422,4.2766,4.3781,4.2661,4.3641,3921466.9604
2015-08-24 12:00:00,12.46,12.54,12.41,12.47,4341596.916299558,4.3606,4.3886,4.3431,4.3641,4341596.9163
2015-08-24 12:30:00,12.47,12.6,12.45,12.51,4429299.559471365,4.3641,4.4096,4.3571,4.3781,4429299.5595
2015-08-24 13:00:00,12.51,12.53,12.34,12.35,3274290.748898678,4.3781,4.3851,4.3186,4.3221,3274290.7489
2015-08-24 13:30:00,12.35,12.35,12.19,12.19,2900196.0352422902,4.3221,4.3221,4.2661,4.2661,2900196.0352
2015-08-24 14:00:00,12.19,12.22,12.11,12.16,2683268.72246696,4.2661,4.2766,4.2381,4.2556,2683268.7225
2015-08-24 14:30:00,12.17,12.22,11.99,12.0,3449898.678414096,4.2591,4.2766,4.1961,4.1996,3449898.6784
2015-08-24 15:00:00,12.0,12.09,11.97,12.02,6932574.88986784,4.1996,4.2311,4.1891,4.2066,6932574.8899
2015-08-24 15:30:00,12.01,12.29,11.96,12.08,8996753.303964756,4.2031,4.3011,4.1856,4.2276,8996753.304
2015-08-25 09:30:00,12.34,12.41,12.26,12.4,5215799.559471365,4.3186,4.3431,4.2906,4.3396,5215799.5595
2015-08-25 10:00:00,12.4,12.43,12.23,12.25,3395026.431718061,4.3396,4.3501,4.2801,4.2871,3395026.4317
2015-08-25 10:30:00,12.25,12.29,12.18,12.18,2485977.9735682816,4.2871,4.3011,4.2626,4.2626,2485977.9736
2015-08-25 11:00:00,12.18,12.38,12.18,12.35,2627499.9999999995,4.2626,4.3326,4.2626,4.3221,2627500.0
2015-08-25 11:30:00,12.35,12.36,12.23,12.24,2310372.246696035,4.3221,4.3256,4.2801,4.2836,2310372.2467
2015-08-25 12:00:00,12.24,12.3,12.24,12.28,2018462.555066079,4.2836,4.3046,4.2836,4.2976,2018462.5551
2015-08-25 12:30:00,12.28,12.29,12.23,12.23,1412099.118942731,4.2976,4.3011,4.2801,4.2801,1412099.1189
2015-08-25 13:00:00,12.24,12.24,12.06,12.08,2033385.4625550653,4.2836,4.2836,4.2206,4.2276,2033385.4626
2015-08-25 13:30:00,12.08,12.14,12.03,12.04,2724002.2026431714,4.2276,4.2486,4.2101,4.2136,2724002.2026
2015-08-25 14:00:00,12.05,12.08,11.99,12.03,3156103.5242290744,4.2171,4.2276,4.1961,4.2101,3156103.5242
2015-08-25 14:30:00,12.03,12.09,11.99,12.06,2424781.938325991,4.2101,4.2311,4.1961,4.2206,2424781.9383
2015-08-25 15:00:00,12.06,12.09,11.88,11.89,3965975.770925109,4.2206,4.2311,4.1576,4.1611,3965975.7709
2015-08-25 15:30:00,11.89,11.92,11.65,11.67,12500226.872246694,4.1611,4.1716,4.0771,4.0841,12500226.8722
2015-08-26 09:30:00,11.97,12.04,11.84,11.93,2583022.026431717,4.1891,4.2136,4.1436,4.1751,2583022.0264
2015-08-26 10:00:00,11.93,11.99,11.85,11.95,3766376.651982378,4.1751,4.1961,4.1471,4.1821,3766376.652
2015-08-26 10:30:00,11.95,12.02,11.89,11.92,2458059.4713656385,4.1821,4.2066,4.1611,4.1716,2458059.4714
2015-08-26 11:00:00,11.92,11.99,11.88,11.95,2426605.7268722462,4.1716,4.1961,4.1576,4.1821,2426605.7269
2015-08-26 11:30:00,11.95,11.97,11.84,11.88,3040960.352422907,4.1821,4.1891,4.1436,4.1576,3040960.3524
2015-08-26 12:00:00,11.88,11.91,11.83,11.84,1246354.6255506603,4.1576,4.1681,4.1401,4.1436,1246354.6256
2015-08-26 12:30:00,11.84,11.92,11.79,11.92,2361008.8105726866,4.1436,4.1716,4.1261,4.1716,2361008.8106
2015-08-26 13:00:00,11.92,12.0,11.89,11.99,3318885.4625550653,4.1716,4.1996,4.1611,4.1961,3318885.4626
2015-08-26 13:30:00,11.99,12.1,11.98,12.09,2446878.85462555,4.1961,4.2346,4.1926,4.2311,2446878.8546
2015-08-26 14:00:00,12.09,12.1,11.99,12.04,2379559.4713656385,4.2311,4.2346,4.1961,4.2136,2379559.4714
2015-08-26 14:30:00,12.04,12.14,12.03,12.09,2108266.519823788,4.2136,4.2486,4.2101,4.2311,2108266.5198
2015-08-26 15:00:00,12.09,12.22,12.05,12.17,3419279.7356828186,4.2311,4.2766,4.2171,4.2591,3419279.7357
2015-08-26 15:30:00,12.17,12.32,12.16,12.31,7819077.092511012,4.2591,4.3116,4.2556,4.3081,7819077.0925
2015-08-27 09:30:00,12.44,12.65,12.43,12.47,4434057.268722466,4.3536,4.4271,4.3501,4.3641,4434057.2687
2015-08-27 10:00:00,12.47,12.52,12.42,12.49,4104425.110132158,4.3641,4.3816,4.3466,4.3711,4104425.1101
2015-08-27 10:30:00,12.48,12.54,12.43,12.54,1668361.233480176,4.3676,4.3886,4.3501,4.3886,1668361.2335
2015-08-27 11:00:00,12.53,12.59,12.51,12.52,2906222.466960352,4.3851,4.4061,4.3781,4.3816,2906222.467
2015-08-27 11:30:00,12.52,12.52,12.46,12.47,2092372.246696035,4.3816,4.3816,4.3606,4.3641,2092372.2467
2015-08-27 12:00:00,12.47,12.51,12.46,12.49,1465632.1585903082,4.3641,4.3781,4.3606,4.3711,1465632.1586
2015-08-27 12:30:00,12.49,12.5,12.43,12.49,1658411.8942731274,4.3711,4.3746,4.3501,4.3711,1658411.8943
2015-08-27 13:00:00,12.49,12.52,12.47,12.51,1115442.7312775329,4.3711,4.3816,4.3641,4.3781,1115442.7313
2015-08-27 13:30:00,12.5,12.51,12.46,12.51,992817.18061674,4.3746,4.3781,4.3606,4.3781,992817.1806
2015-08-27 14:00:00,12.52,12.55,12.46,12.48,2010174.0088105723,4.3816,4.3921,4.3606,4.3676,2010174.0088
2015-08-27 14:30:00,12.48,12.53,12.4,12.41,2110892.070484581,4.3676,4.3851,4.3396,4.3431,2110892.0705
2015-08-27 15:00:00,12.41,12.5,12.34,12.5,3365149.779735682,4.3431,4.3746,4.3186,4.3746,3365149.7797
2015-08-27 15:30:00,12.5,12.62,12.47,12.62,5093958.149779735,4.3746,4.4166,4.3641,4.4166,5093958.1498
2015-08-28 09:30:00,12.58,12.69,12.56,12.65,1901059.4713656383,4.4026,4.4411,4.3956,4.4271,1901059.4714
2015-08-28 10:00:00,12.65,12.75,12.63,12.72,2404726.872246696,4.4271,4.4621,4.4201,4.4516,2404726.8722
2015-08-28 10:30:00,12.72,12.77,12.71,12.75,2863242.290748898,4.4516,4.4691,4.4481,4.4621,2863242.2907
2015-08-28 11:00:00,12.75,12.76,12.71,12.73,2214779.735682819,4.4621,4.4656,4.4481,4.4551,2214779.7357
2015-08-28 11:30:00,12.73,12.76,12.69,12.7,3333129.955947136,4.4551,4.4656,4.4411,4.4446,3333129.9559
2015-08-28 12:00:00,12.7,12.73,12.69,12.7,1823066.079295154,4.4446,4.4551,4.4411,4.4446,1823066.0793
2015-08-28 12:30:00,12.7,12.73,12.69,12.72,1342072.6872246694,4.4446,4.4551,4.4411,4.4516,1342072.6872
2015-08-28 13:00:00,12.71,12.73,12.67,12.67,1856702.643171806,4.4481,4.4551,4.4341,4.4341,1856702.6432
2015-08-28 13:30:00,12.67,12.68,12.6,12.65,1597374.4493392068,4.4341,4.4376,4.4096,4.4271,1597374.4493
2015-08-28 14:00:00,12.64,12.68,12.64,12.66,1274288.5462555063,4.4236,4.4376,4.4236,4.4306,1274288.5463
2015-08-28 14:30:00,12.65,12.72,12.65,12.69,1838603.5242290744,4.4271,4.4516,4.4271,4.4411,1838603.5242
2015-08-28 15:00:00,12.69,12.71,12.66,12.68,2338984.581497797,4.4411,4.4481,4.4306,4.4376,2338984.5815
2015-08-28 15:30:00,12.68,12.73,12.64,12.73,4676792.951541849,4.4376,4.4551,4.4236,4.4551,4676792.9515
2015-08-31 09:30:00,12.63,12.71,12.58,12.65,1947748.8986784136,4.4201,4.4481,4.4026,4.4271,1947748.8987
2015-08-31 10:00:00,12.65,12.75,12.61,12.72,1735050.6607929512,4.4271,4.4621,4.4131,4.4516,1735050.6608
2015-08-31 10:30:00,12.72,12.74,12.65,12.66,1045537.4449339204,4.4516,4.4586,4.4271,4.4306,1045537.4449
2015-08-31 11:00:00,12.66,12.75,12.63,12.72,1636094.7136563873,4.4306,4.4621,4.4201,4.4516,1636094.7137
2015-08-31 11:30:00,12.71,12.75,12.68,12.73,2411458.149779735,4.4481,4.4621,4.4376,4.4551,2411458.1498
2015-08-31 12:00:00,12.73,12.76,12.71,12.74,2163872.246696035,4.4551,4.4656,4.4481,4.4586,2163872.2467
2015-08-31 12:30:00,12.75,12.77,12.73,12.73,853158.5903083698,4.4621,4.4691,4.4551,4.4551,853158.5903
2015-08-31 13:00:00,12.74,12.76,12.69,12.69,1294138.7665198236,4.4586,4.4656,4.4411,4.4411,1294138.7665
2015-08-31 13:30:00,12.69,12.69,12.65,12.67,2036359.030837004,4.4411,4.4411,4.4271,4.4341,2036359.0308
2015-08-31 14:00:00,12.67,12.7,12.65,12.68,2307854.6255506603,4.4341,4.4446,4.4271,4.4376,2307854.6256
2015-08-31 14:30:00,12.68,12.7,12.66,12.68,2132185.022026432,4.4376,4.4446,4.4306,4.4376,2132185.022
2015-08-31 15:00:00,12.68,12.71,12.66,12.68,1850330.3964757705,4.4376,4.4481,4.4306,4.4376,1850330.3965
2015-08-31 15:30:00,12.68,12.75,12.68,12.73,4598524.229074889,4.4376,4.4621,4.4376,4.4551,4598524.2291
2015-09-01 09:30:00,12.44,12.63,12.4,12.61,3698092.511013216,4.3536,4.4201,4.3396,4.4131,3698092.511
2015-09-01 10:00:00,12.61,12.64,12.53,12.63,3222583.700440528,4.4131,4.4236,4.3851,4.4201,3222583.7004
2015-09-01 10:30:00,12.63,12.68,12.59,12.62,2753762.1145374444,4.4201,4.4376,4.4061,4.4166,2753762.1145
2015-09-01 11:00:00,12.62,12.72,12.58,12.68,2180497.797356828,4.4166,4.4516,4.4026,4.4376,2180497.7974
2015-09-01 11:30:00,12.68,12.74,12.66,12.71,1601885.4625550658,4.4376,4.4586,4.4306,4.4481,1601885.4626
2015-09-01 12:00:00,12.71,12.78,12.69,12.76,2709085.9030837,4.4481,4.4726,4.4411,4.4656,2709085.9031
2015-09-01 12:30:00,12.76,12.78,12.64,12.65,2063083.7004405283,4.4656,4.4726,4.4236,4.4271,2063083.7004
2015-09-01 13:00:00,12.65,12.71,12.64,12.7,1446784.1409691628,4.4271,4.4481,4.4236,4.4446,1446784.141
2015-09-01 13:30:00,12.69,12.74,12.67,12.72,1307325.991189427,4.4411,4.4586,4.4341,4.4516,1307325.9912
2015-09-01 14:00:00,12.72,12.72,12.63,12.67,1826953.744493392,4.4516,4.4516,4.4201,4.4341,1826953.7445
2015-09-01 14:30:00,12.67,12.72,12.66,12.67,2235037.44493392,4.4341,4.4516,4.4306,4.4341,2235037.4449
2015-09-01 15:00:00,12.67,12.68,12.58,12.59,2050777.5330396472,4.4341,4.4376,4.4026,4.4061,2050777.533
2015-09-01 15:30:00,12.59,12.66,12.51,12.62,8474180.616740087,4.4061,4.4306,4.3781,4.4166,8474180.6167
2015-09-02 09:30:00,12.78,12.78,12.57,12.61,1721770.9251101315,4.4726,4.4726,4.3991,4.4131,1721770.9251
2015-09-02 10:00:00,12.61,12.62,12.5,12.5,1321127.7533039646,4.4131,4.4166,4.3746,4.3746,1321127.7533
2015-09-02 10:30:00,12.5,12.53,12.44,12.49,1253601.321585903,4.3746,4.3851,4.3536,4.3711,1253601.3216
2015-09-02 11:00:00,12.49,12.6,12.48,12.57,1410116.7400881054,4.3711,4.4096,4.3676,4.3991,1410116.7401
2015-09-02 11:30:00,12.57,12.58,12.54,12.56,1381381.0572687222,4.3991,4.4026,4.3886,4.3956,1381381.0573
2015-09-02 12:00:00,12.56,12.6,12.54,12.6,924409.6916299558,4.3956,4.4096,4.3886,4.4096,924409.6916
2015-09-02 12:30:00,12.6,12.71,12.59,12.7,1287136.5638766517,4.4096,4.4481,4.4061,4.4446,1287136.5639
2015-09-02 13:00:00,12.69,12.71,12.67,12.7,1061702.643171806,4.4411,4.4481,4.4341,4.4446,1061702.6432
2015-09-02 13:30:00,12.7,12.71,12.67,12.68,1250422.9074889866,4.4446,4.4481,4.4341,4.4376,1250422.9075
2015-09-02 14:00:00,12.69,12.73,12.67,12.69,1589061.6740088102,4.4411,4.4551,4.4341,4.4411,1589061.674
2015-09-02 14:30:00,12.69,12.7,12.61,12.65,1135834.8017621145,4.4411,4.4446,4.4131,4.4271,1135834.8018
2015-09-02 15:00:00,12.65,12.67,12.59,12.63,1615006.6079295152,4.4271,4.4341,4.4061,4.4201,1615006.6079
2015-09-02 15:30:00,12.64,12.71,12.63,12.71,4308768.72246696,4.4236,4.4481,4.4201,4.4481,4308768.7225
2015-09-03 09:30:00,12.73,12.92,12.68,12.84,1931022.0264317177,4.4551,4.5216,4.4376,4.4936,1931022.0264
2015-09-03 10:00:00,12.85,13.01,12.84,12.97,2185704.845814978,4.4971,4.5531,4.4936,4.5391,2185704.8458
2015-09-03 10:30:00,12.97,13.03,12.94,12.99,1704253.3039647574,4.5391,4.5601,4.5286,4.5461,1704253.304
2015-09-03 11:00:00,12.99,13.03,12.93,12.93,1351544.0528634358,4.5461,4.5601,4.5251,4.5251,1351544.0529
2015-09-03 11:30:00,12.93,12.93,12.88,12.91,1085874.4493392068,4.5251,4.5251,4.5076,4.5181,1085874.4493
2015-09-03 12:00:00,12.9,12.94,12.9,12.91,911550.6607929514,4.5146,4.5286,4.5146,4.5181,911550.6608
2015-09-03 12:30:00,12.92,12.92,12.86,12.88,935284.1409691628,4.5216,4.5216,4.5006,4.5076,935284.141
2015-09-03 13:00:00,12.88,12.88,12.8,12.84,1200061.6740088104,4.5076,4.5076,4.4796,4.4936,1200061.674
2015-09-03 13:30:00,12.85,12.85,12.76,12.77,925797.3568281936,4.4971,4.4971,4.4656,4.4691,925797.3568
2015-09-03 14:00:00,12.77,12.8,12.75,12.8,1055845.8149779737,4.4691,4.4796,4.4621,4.4796,1055845.815
2015-09-03 14:30:00,12.81,12.83,12.78,12.79,1109101.321585903,4.4831,4.4901,4.4726,4.4761,1109101.3216
2015-09-03 15:00:00,12.79,12.82,12.76,12.77,2249015.4185022023,4.4761,4.4866,4.4656,4.4691,2249015.4185
2015-09-03 15:30:00,12.76,12.81,12.72,12.77,4177645.374449338,4.4656,4.4831,4.4516,4.4691,4177645.3744
2015-09-04 09:30:00,12.45,12.52,12.39,12.42,3697559.471365638,4.3855,4.4102,4.3644,4.3749,3697559.4714
2015-09-04 10:00:00,12.41,12.46,12.39,12.44,2955425.1101321583,4.3714,4.389,4.3644,4.382,2955425.1101
2015-09-04 10:30:00,12.44,12.44,12.36,12.38,2222984.581497797,4.382,4.382,4.3538,4.3609,2222984.5815
2015-09-04 11:00:00,12.38,12.39,12.33,12.38,1557396.475770925,4.3609,4.3644,4.3432,4.3609,1557396.4758
2015-09-04 11:30:00,12.37,12.4,12.34,12.36,1227887.6651982376,4.3573,4.3679,4.3468,4.3538,1227887.6652
2015-09-04 12:00:00,12.36,12.38,12.3,12.32,1181643.171806167,4.3538,4.3609,4.3327,4.3397,1181643.1718
2015-09-04 12:30:00,12.31,12.33,12.29,12.29,1070526.4317180614,4.3362,4.3432,4.3292,4.3292,1070526.4317
2015-09-04 13:00:00,12.29,12.32,12.27,12.31,1260883.259911894,4.3292,4.3397,4.3221,4.3362,1260883.2599
2015-09-04 13:30:00,12.31,12.33,12.29,12.29,870174.0088105726,4.3362,4.3432,4.3292,4.3292,870174.0088
2015-09-04 14:00:00,12.29,12.3,12.25,12.27,1625784.1409691628,4.3292,4.3327,4.3151,4.3221,1625784.141
2015-09-04 14:30:00,12.27,12.29,12.24,12.29,2358563.876651982,4.3221,4.3292,4.3115,4.3292,2358563.8767
2015-09-04 15:00:00,12.29,12.31,12.26,12.28,3334251.101321585,4.3292,4.3362,4.3186,4.3256,3334251.1013
2015-09-04 15:30:00,12.28,12.33,12.25,12.25,6043563.876651981,4.3256,4.3432,4.3151,4.3151,6043563.8767
2015-09-08 09:30:00,12.45,12.48,12.36,12.43,3345002.2026431714,4.3855,4.3961,4.3538,4.3785,3345002.2026
2015-09-08 10:00:00,12.43,12.48,12.43,12.44,1875442.7312775329,4.3785,4.3961,4.3785,4.382,1875442.7313
2015-09-08 10:30:00,12.44,12.46,12.4,12.45,1424889.8678414095,4.382,4.389,4.3679,4.3855,1424889.8678
2015-09-08 11:00:00,12.45,12.46,12.43,12.45,1039288.5462555063,4.3855,4.389,4.3785,4.3855,1039288.5463
2015-09-08 11:30:00,12.45,12.46,12.42,12.44,1021896.4757709248,4.3855,4.389,4.3749,4.382,1021896.4758
2015-09-08 12:00:00,12.44,12.48,12.43,12.48,937370.0440528631,4.382,4.3961,4.3785,4.3961,937370.0441
2015-09-08 12:30:00,12.48,12.49,12.42,12.42,676605.7268722466,4.3961,4.3996,4.3749,4.3749,676605.7269
2015-09-08 13:00:00,12.43,12.44,12.4,12.43,1299566.079295154,4.3785,4.382,4.3679,4.3785,1299566.0793
2015-09-08 13:30:00,12.42,12.45,12.41,12.43,547019.8237885461,4.3749,4.3855,4.3714,4.3785,547019.8238
2015-09-08 14:00:00,12.44,12.49,12.43,12.48,858718.0616740086,4.382,4.3996,4.3785,4.3961,858718.0617
2015-09-08 14:30:00,12.48,12.51,12.46,12.5,1134865.6387665195,4.3961,4.4067,4.389,4.4031,1134865.6388
2015-09-08 15:00:00,12.5,12.51,12.49,12.5,1836251.1013215848,4.4031,4.4067,4.3996,4.4031,1836251.1013
2015-09-08 15:30:00,12.51,12.54,12.5,12.53,4221669.603524229,4.4067,4.4172,4.4031,4.4137,4221669.6035
2015-09-09 09:30:00,12.66,12.72,12.62,12.68,2636277.533039647,4.4595,4.4806,4.4454,4.4665,2636277.533
2015-09-09 10:00:00,12.68,12.7,12.58,12.63,1541781.938325991,4.4665,4.4736,4.4313,4.4489,1541781.9383
2015-09-09 10:30:00,12.63,12.63,12.49,12.5,1663416.299559471,4.4489,4.4489,4.3996,4.4031,1663416.2996
2015-09-09 11:00:00,12.51,12.57,12.49,12.53,1714028.634361233,4.4067,4.4278,4.3996,4.4137,1714028.6344
2015-09-09 11:30:00,12.53,12.58,12.5,12.58,1296572.6872246694,4.4137,4.4313,4.4031,4.4313,1296572.6872
2015-09-09 12:00:00,12.58,12.61,12.55,12.6,1197231.2775330397,4.4313,4.4419,4.4207,4.4384,1197231.2775
2015-09-09 12:30:00,12.61,12.62,12.55,12.56,631094.7136563875,4.4419,4.4454,4.4207,4.4243,631094.7137
2015-09-09 13:00:00,12.56,12.6,12.12,12.52,1275376.651982379,4.4243,4.4384,4.2693,4.4102,1275376.652
2015-09-09 13:30:00,12.52,12.52,12.44,12.45,1303698.2378854624,4.4102,4.4102,4.382,4.3855,1303698.2379
2015-09-09 14:00:00,12.45,12.49,12.43,12.45,937030.8370044052,4.3855,4.3996,4.3785,4.3855,937030.837
2015-09-09 14:30:00,12.45,12.52,12.43,12.5,1495180.6167400875,4.3855,4.4102,4.3785,4.4031,1495180.6167
2015-09-09 15:00:00,12.49,12.51,12.44,12.46,1963323.788546255,4.3996,4.4067,4.382,4.389,1963323.7885
2015-09-09 15:30:00,12.46,12.46,12.35,12.38,5023158.590308369,4.389,4.389,4.3503,4.3609,5023158.5903
2015-09-10 09:30:00,12.34,12.38,12.21,12.21,2254762.1145374444,4.3468,4.3609,4.301,4.301,2254762.1145
2015-09-10 10:00:00,12.21,12.26,12.19,12.23,1760876.6519823784,4.301,4.3186,4.2939,4.308,1760876.652
2015-09-10 10:30:00,12.24,12.34,12.24,12.29,2076966.9603524224,4.3115,4.3468,4.3115,4.3292,2076966.9604
2015-09-10 11:00:00,12.29,12.29,12.21,12.25,1257991.1894273125,4.3292,4.3292,4.301,4.3151,1257991.1894
2015-09-10 11:30:00,12.25,12.4,12.25,12.39,1417006.6079295152,4.3151,4.3679,4.3151,4.3644,1417006.6079
2015-09-10 12:00:00,12.39,12.44,12.38,12.4,1023290.7488986782,4.3644,4.382,4.3609,4.3679,1023290.7489
2015-09-10 12:30:00,12.4,12.46,12.39,12.43,687592.5110132158,4.3679,4.389,4.3644,4.3785,687592.511
2015-09-10 13:00:00,12.43,12.47,12.4,12.47,835070.4845814976,4.3785,4.3926,4.3679,4.3926,835070.4846
2015-09-10 13:30:00,12.47,12.49,12.45,12.47,1188519.823788546,4.3926,4.3996,4.3855,4.3926,1188519.8238
2015-09-10 14:00:00,12.47,12.48,12.43,12.45,759535.2422907487,4.3926,4.3961,4.3785,4.3855,759535.2423
2015-09-10 14:30:00,12.44,12.49,12.43,12.44,1376469.1629955946,4.382,4.3996,4.3785,4.382,1376469.163
2015-09-10 15:00:00,12.44,12.48,12.39,12.4,2110651.9823788544,4.382,4.3961,4.3644,4.3679,2110651.9824
2015-09-10 15:30:00,12.41,12.41,12.35,12.41,3472903.08370044,4.3714,4.3714,4.3503,4.3714,3472903.0837
2015-09-11 09:30:00,12.34,12.4,12.3,12.32,1260189.427312775,4.3468,4.3679,4.3327,4.3397,1260189.4273
2015-09-11 10:00:00,12.32,12.33,12.28,12.3,1077196.0352422905,4.3397,4.3432,4.3256,4.3327,1077196.0352
2015-09-11 10:30:00,12.3,12.31,12.26,12.27,948147.5770925108,4.3327,4.3362,4.3186,4.3221,948147.5771
2015-09-11 11:00:00,12.27,12.29,12.22,12.24,1123215.8590308367,4.3221,4.3292,4.3045,4.3115,1123215.859
2015-09-11 11:30:00,12.24,12.3,12.23,12.29,1015991.1894273126,4.3115,4.3327,4.308,4.3292,1015991.1894
2015-09-11 12:00:00,12.29,12.36,12.29,12.35,1249878.8546255503,4.3292,4.3538,4.3292,4.3503,1249878.8546
2015-09-11 12:30:00,12.35,12.37,12.32,12.37,757874.4493392069,4.3503,4.3573,4.3397,4.3573,757874.4493
2015-09-11 13:00:00,12.37,12.38,12.31,12.32,910522.026431718,4.3573,4.3609,4.3362,4.3397,910522.0264
2015-09-11 13:30:00,12.32,12.34,12.3,12.31,627048.4581497796,4.3397,4.3468,4.3327,4.3362,627048.4581
2015-09-11 14:00:00,12.31,12.33,12.29,12.3,816566.0792951541,4.3362,4.3432,4.3292,4.3327,816566.0793
2015-09-11 14:30:00,12.3,12.33,12.29,12.29,846678.4140969161,4.3327,4.3432,4.3292,4.3292,846678.4141
2015-09-11 15:00:00,12.3,12.35,12.29,12.3,1632262.114537445,4.3327,4.3503,4.3292,4.3327,1632262.1145
2015-09-11 15:30:00,12.3,12.33,12.29,12.32,3872491.189427312,4.3327,4.3432,4.3292,4.3397,3872491.1894
2015-09-14 09:30:00,12.34,12.37,12.24,12.34,2656718.061674008,4.3468,4.3573,4.3115,4.3468,2656718.0617
2015-09-14 10:00:00,12.34,12.45,12.34,12.42,1719997.797356828,4.3468,4.3855,4.3468,4.3749,1719997.7974
2015-09-14 10:30:00,12.42,12.48,12.41,12.48,1553160.7929515415,4.3749,4.3961,4.3714,4.3961,1553160.793
2015-09-14 11:00:00,12.48,12.49,12.38,12.39,1684407.488986784,4.3961,4.3996,4.3609,4.3644,1684407.489
2015-09-14 11:30:00,12.39,12.4,12.36,12.38,1166220.2643171805,4.3644,4.3679,4.3538,4.3609,1166220.2643
2015-09-14 12:00:00,12.38,12.39,12.33,12.36,1132246.6960352422,4.3609,4.3644,4.3432,4.3538,1132246.696
2015-09-14 12:30:00,12.36,12.42,12.35,12.4,1067019.823788546,4.3538,4.3749,4.3503,4.3679,1067019.8238
2015-09-14 13:00:00,12.41,12.42,12.37,12.37,1296814.977973568,4.3714,4.3749,4.3573,4.3573,1296814.978
2015-09-14 13:30:00,12.37,12.39,12.34,12.37,2203616.740088105,4.3573,4.3644,4.3468,4.3573,2203616.7401
2015-09-14 14:00:00,12.37,12.37,12.31,12.31,1018537.4449339204,4.3573,4.3573,4.3362,4.3362,1018537.4449
2015-09-14 14:30:00,12.31,12.33,12.3,12.31,1093299.5594713655,4.3362,4.3432,4.3327,4.3362,1093299.5595
2015-09-14 15:00:00,12.31,12.33,12.29,12.3,2123301.762114537,4.3362,4.3432,4.3292,4.3327,2123301.7621
2015-09-14 15:30:00,12.29,12.31,12.26,12.27,7527328.193832598,4.3292,4.3362,4.3186,4.3221,7527328.1938
2015-09-15 09:30:00,12.24,12.37,12.24,12.32,3949594.713656387,4.3115,4.3573,4.3115,4.3397,3949594.7137
2015-09-15 10:00:00,12.32,12.32,12.19,12.24,3892541.850220264,4.3397,4.3397,4.2939,4.3115,3892541.8502
2015-09-15 10:30:00,12.25,12.33,12.24,12.32,3368687.2246696027,4.3151,4.3432,4.3115,4.3397,3368687.2247
2015-09-15 11:00:00,12.32,12.33,12.28,12.3,1816801.7621145367,4.3397,4.3432,4.3256,4.3327,1816801.7621
2015-09-15 11:30:00,12.31,12.32,12.27,12.31,1553209.2511013213,4.3362,4.3397,4.3221,4.3362,1553209.2511
2015-09-15 12:00:00,12.3,12.31,12.25,12.25,1123187.2246696034,4.3327,4.3362,4.3151,4.3151,1123187.2247
2015-09-15 12:30:00,12.26,12.29,12.25,12.26,1122328.1938325989,4.3186,4.3292,4.3151,4.3186,1122328.1938
2015-09-15 13:00:00,12.27,12.34,12.26,12.33,1198887.6651982376,4.3221,4.3468,4.3186,4.3432,1198887.6652
2015-09-15 13:30:00,12.34,12.38,12.32,12.34,2583936.123348017,4.3468,4.3609,4.3397,4.3468,2583936.1233
2015-09-15 14:00:00,12.34,12.37,12.28,12.3,2000711.453744493,4.3468,4.3573,4.3256,4.3327,2000711.4537
2015-09-15 14:30:00,12.3,12.34,12.29,12.32,1930030.837004405,4.3327,4.3468,4.3292,4.3397,1930030.837
2015-09-15 15:00:00,12.33,12.37,12.32,12.34,2143713.656387665,4.3432,4.3573,4.3397,4.3468,2143713.6564
2015-09-15 15:30:00,12.34,12.34,12.29,12.31,4884964.75770925,4.3468,4.3468,4.3292,4.3362,4884964.7577
2015-09-16 09:30:00,12.6,12.83,12.5,12.77,12537019.823788544,4.4384,4.5194,4.4031,4.4982,12537019.8238
2015-09-16 10:00:00,12.77,12.78,12.68,12.74,5808162.995594713,4.4982,4.5018,4.4665,4.4877,5808162.9956
2015-09-16 10:30:00,12.74,12.91,12.73,12.87,5625640.969162995,4.4877,4.5476,4.4841,4.5335,5625640.9692
2015-09-16 11:00:00,12.87,12.96,12.83,12.88,5261986.784140968,4.5335,4.5652,4.5194,4.537,5261986.7841
2015-09-16 11:30:00,12.88,12.94,12.87,12.93,2580733.480176211,4.537,4.5581,4.5335,4.5546,2580733.4802
2015-09-16 12:00:00,12.93,12.93,12.86,12.88,1957026.4317180607,4.5546,4.5546,4.5299,4.537,1957026.4317
2015-09-16 12:30:00,12.88,12.94,12.85,12.93,1648722.466960352,4.537,4.5581,4.5264,4.5546,1648722.467
2015-09-16 13:00:00,12.93,12.93,12.76,12.78,2836011.0132158585,4.5546,4.5546,4.4947,4.5018,2836011.0132
2015-09-16 13:30:00,12.78,12.79,12.71,12.78,3975581.497797356,4.5018,4.5053,4.4771,4.5018,3975581.4978
2015-09-16 14:00:00,12.78,12.81,12.72,12.78,3814627.753303964,4.5018,4.5123,4.4806,4.5018,3814627.7533
2015-09-16 14:30:00,12.78,12.85,12.76,12.85,3966914.096916299,4.5018,4.5264,4.4947,4.5264,3966914.0969
2015-09-16 15:00:00,12.85,12.93,12.83,12.91,6647563.876651981,4.5264,4.5546,4.5194,4.5476,6647563.8767
2015-09-16 15:30:00,12.91,12.94,12.87,12.92,9719530.837004405,4.5476,4.5581,4.5335,4.5511,9719530.837
2015-09-17 09:30:00,12.61,12.78,12.55,12.71,6638874.449339205,4.4419,4.5018,4.4207,4.4771,6638874.4493
2015-09-17 10:00:00,12.72,12.83,12.7,12.78,3071337.0044052857,4.4806,4.5194,4.4736,4.5018,3071337.0044
2015-09-17 10:30:00,12.78,12.78,12.71,12.76,1975691.6299559467,4.5018,4.5018,4.4771,4.4947,1975691.63
2015-09-17 11:00:00,12.76,12.77,12.72,12.73,1318376.651982379,4.4947,4.4982,4.4806,4.4841,1318376.652
2015-09-17 11:30:00,12.73,12.78,12.73,12.75,1046940.528634361,4.4841,4.5018,4.4841,4.4912,1046940.5286
2015-09-17 12:00:00,12.76,12.76,12.68,12.69,1063319.3832599118,4.4947,4.4947,4.4665,4.4701,1063319.3833
2015-09-17 12:30:00,12.7,12.72,12.65,12.71,961314.977973568,4.4736,4.4806,4.456,4.4771,961314.978
2015-09-17 13:00:00,12.71,12.72,12.66,12.69,1274389.8678414095,4.4771,4.4806,4.4595,4.4701,1274389.8678
2015-09-17 13:30:00,12.69,12.71,12.65,12.67,1237834.8017621145,4.4701,4.4771,4.456,4.463,1237834.8018
2015-09-17 14:00:00,12.67,12.75,12.58,12.64,2660325.9911894267,4.463,4.4912,4.4313,4.4524,2660325.9912
2015-09-17 14:30:00,12.64,12.81,12.64,12.79,2525475.7709251097,4.4524,4.5123,4.4524,4.5053,2525475.7709
2015-09-17 15:00:00,12.79,12.82,12.58,12.63,2519927.31277533,4.5053,4.5158,4.4313,4.4489,2519927.3128
2015-09-17 15:30:00,12.63,12.64,12.49,12.52,7023605.726872246,4.4489,4.4524,4.3996,4.4102,7023605.7269
2015-09-18 09:30:00,12.49,12.5,12.19,12.25,9411436.123348016,4.3996,4.4031,4.2939,4.3151,9411436.1233
2015-09-18 10:00:00,12.25,12.31,12.23,12.26,5171455.947136563,4.3151,4.3362,4.308,4.3186,5171455.9471
2015-09-18 10:30:00,12.26,12.28,12.24,12.26,1964999.9999999995,4.3186,4.3256,4.3115,4.3186,1965000.0
2015-09-18 11:00:00,12.26,12.28,12.24,12.24,1824259.9118942728,4.3186,4.3256,4.3115,4.3115,1824259.9119
2015-09-18 11:30:00,12.24,12.27,12.22,12.24,1496731.2775330397,4.3115,4.3221,4.3045,4.3115,1496731.2775
2015-09-18 12:00:00,12.24,12.25,12.2,12.21,3535035.2422907483,4.3115,4.3151,4.2975,4.301,3535035.2423
2015-09-18 12:30:00,12.21,12.21,12.16,12.18,3433264.3171806163,4.301,4.301,4.2834,4.2904,3433264.3172
2015-09-18 13:00:00,12.18,12.2,12.1,12.12,2245812.775330396,4.2904,4.2975,4.2622,4.2693,2245812.7753
2015-09-18 13:30:00,12.12,12.15,12.09,12.14,2241048.458149779,4.2693,4.2798,4.2587,4.2763,2241048.4581
2015-09-18 14:00:00,12.14,12.2,12.14,12.19,2220262.1145374444,4.2763,4.2975,4.2763,4.2939,2220262.1145
2015-09-18 14:30:00,12.19,12.2,12.13,12.15,3675511.0132158585,4.2939,4.2975,4.2728,4.2798,3675511.0132
2015-09-18 15:00:00,12.15,12.17,12.04,12.04,3757585.9030837,4.2798,4.2869,4.2411,4.2411,3757585.9031
2015-09-18 15:30:00,12.04,12.07,12.01,12.06,11728887.665198237,4.2411,4.2517,4.2305,4.2481,11728887.6652
2015-09-21 09:30:00,11.89,12.06,11.88,12.0,6540759.911894272,4.1883,4.2481,4.1847,4.227,6540759.9119
2015-09-21 10:00:00,12.0,12.02,11.94,11.94,3042618.942731277,4.227,4.234,4.2059,4.2059,3042618.9427
2015-09-21 10:30:00,11.94,12.1,11.94,12.07,3211066.0792951537,4.2059,4.2622,4.2059,4.2517,3211066.0793
2015-09-21 11:00:00,12.08,12.12,12.07,12.09,1355588.105726872,4.2552,4.2693,4.2517,4.2587,1355588.1057
2015-09-21 11:30:00,12.08,12.09,12.03,12.07,1784691.6299559467,4.2552,4.2587,4.2376,4.2517,1784691.63
2015-09-21 12:00:00,12.07,12.08,12.03,12.04,1047477.9735682816,4.2517,4.2552,4.2376,4.2411,1047477.9736
2015-09-21 12:30:00,12.05,12.05,11.99,12.01,1430537.4449339204,4.2446,4.2446,4.2235,4.2305,1430537.4449
2015-09-21 13:00:00,12.01,12.03,11.99,12.01,813803.9647577091,4.2305,4.2376,4.2235,4.2305,813803.9648
2015-09-21 13:30:00,12.01,12.05,11.99,12.0,1042795.154185022,4.2305,4.2446,4.2235,4.227,1042795.1542
2015-09-21 14:00:00,12.0,12.02,11.98,11.99,1014685.0220264316,4.227,4.234,4.22,4.2235,1014685.022
2015-09-21 14:30:00,11.99,12.03,11.96,12.02,2028266.519823788,4.2235,4.2376,4.2129,4.234,2028266.5198
2015-09-21 15:00:00,12.02,12.04,12.0,12.03,1682359.030837004,4.234,4.2411,4.227,4.2376,1682359.0308
2015-09-21 15:30:00,12.03,12.04,11.98,12.01,4597488.986784141,4.2376,4.2411,4.22,4.2305,4597488.9868
2015-09-22 09:30:00,11.75,11.9,11.75,11.85,2699361.2334801755,4.1389,4.1918,4.1389,4.1742,2699361.2335
2015-09-22 10:00:00,11.86,11.94,11.74,11.78,4495398.678414096,4.1777,4.2059,4.1354,4.1495,4495398.6784
2015-09-22 10:30:00,11.78,11.81,11.76,11.8,5495270.925110132,4.1495,4.1601,4.1425,4.1566,5495270.9251
2015-09-22 11:00:00,11.79,11.85,11.79,11.83,1758449.339207048,4.153,4.1742,4.153,4.1671,1758449.3392
2015-09-22 11:30:00,11.83,11.84,11.78,11.8,5026859.030837003,4.1671,4.1706,4.1495,4.1566,5026859.0308
2015-09-22 12:00:00,11.8,11.82,11.74,11.75,2786601.3215859025,4.1566,4.1636,4.1354,4.1389,2786601.3216
2015-09-22 12:30:00,11.75,11.76,11.7,11.7,5933226.872246695,4.1389,4.1425,4.1213,4.1213,5933226.8722
2015-09-22 13:00:00,11.7,11.72,11.62,11.63,5370273.127753303,4.1213,4.1284,4.0931,4.0967,5370273.1278
2015-09-22 13:30:00,11.63,11.68,11.62,11.67,6383246.696035241,4.0967,4.1143,4.0931,4.1108,6383246.696
2015-09-22 14:00:00,11.67,11.69,11.66,11.69,3396632.158590308,4.1108,4.1178,4.1072,4.1178,3396632.1586
2015-09-22 14:30:00,11.69,11.7,11.56,11.59,6852493.392070483,4.1178,4.1213,4.072,4.0826,6852493.3921
2015-09-22 15:00:00,11.59,11.61,11.52,11.58,5125493.392070483,4.0826,4.0896,4.0579,4.0791,5125493.3921
2015-09-22 15:30:00,11.58,11.65,11.58,11.64,6419863.436123347,4.0791,4.1037,4.0791,4.1002,6419863.4361
2015-09-23 09:30:00,11.65,11.69,11.6,11.65,1980409.6916299555,4.1037,4.1178,4.0861,4.1037,1980409.6916
2015-09-23 10:00:00,11.65,11.67,11.61,11.65,1133808.3700440526,4.1037,4.1108,4.0896,4.1037,1133808.37
2015-09-23 10:30:00,11.65,11.7,11.65,11.66,1033929.515418502,4.1037,4.1213,4.1037,4.1072,1033929.5154
2015-09-23 11:00:00,11.66,11.67,11.54,11.54,1754372.246696035,4.1072,4.1108,4.065,4.065,1754372.2467
2015-09-23 11:30:00,11.54,11.6,11.49,11.54,2919660.792951541,4.065,4.0861,4.0474,4.065,2919660.793
2015-09-23 12:00:00,11.54,11.55,11.5,11.53,1240125.5506607927,4.065,4.0685,4.0509,4.0614,1240125.5507
2015-09-23 12:30:00,11.53,11.53,11.5,11.52,1110270.925110132,4.0614,4.0614,4.0509,4.0579,1110270.9251
2015-09-23 13:00:00,11.52,11.55,11.48,11.51,1230883.259911894,4.0579,4.0685,4.0438,4.0544,1230883.2599
2015-09-23 13:30:00,11.51,11.56,11.5,11.55,1432491.1894273125,4.0544,4.072,4.0509,4.0685,1432491.1894
2015-09-23 14:00:00,11.55,11.6,11.53,11.57,1241702.643171806,4.0685,4.0861,4.0614,4.0755,1241702.6432
2015-09-23 14:30:00,11.57,11.59,11.54,11.58,1309524.2290748896,4.0755,4.0826,4.065,4.0791,1309524.2291
2015-09-23 15:00:00,11.58,11.6,11.55,11.57,1556977.9735682816,4.0791,4.0861,4.0685,4.0755,1556977.9736
2015-09-23 15:30:00,11.56,11.6,11.55,11.58,2857182.8193832594,4.072,4.0861,4.0685,4.0791,2857182.8194
2015-09-24 09:30:00,11.43,11.5,11.39,11.45,1941729.074889868,4.0262,4.0509,4.0121,4.0333,1941729.0749
2015-09-24 10:00:00,11.45,11.48,11.4,11.41,851674.0088105726,4.0333,4.0438,4.0157,4.0192,851674.0088
2015-09-24 10:30:00,11.41,11.41,11.38,11.39,992288.5462555063,4.0192,4.0192,4.0086,4.0121,992288.5463
2015-09-24 11:00:00,11.39,11.4,11.32,11.37,1649748.8986784138,4.0121,4.0157,3.9875,4.0051,1649748.8987
2015-09-24 11:30:00,11.37,11.4,11.35,11.36,1255101.321585903,4.0051,4.0157,3.998,4.0016,1255101.3216
2015-09-24 12:00:00,11.36,11.42,11.36,11.41,1200030.837004405,4.0016,4.0227,4.0016,4.0192,1200030.837
2015-09-24 12:30:00,11.41,11.45,11.36,11.36,1330462.5550660791,4.0192,4.0333,4.0016,4.0016,1330462.5551
2015-09-24 13:00:00,11.36,11.41,11.34,11.35,1221090.3083700438,4.0016,4.0192,3.9945,3.998,1221090.3084
2015-09-24 13:30:00,11.35,11.42,11.34,11.39,2201151.9823788544,3.998,4.0227,3.9945,4.0121,2201151.9824
2015-09-24 14:00:00,11.39,11.44,11.39,11.43,3522059.471365638,4.0121,4.0297,4.0121,4.0262,3522059.4714
2015-09-24 14:30:00,11.43,11.5,11.41,11.49,2764863.4361233474,4.0262,4.0509,4.0192,4.0474,2764863.4361
2015-09-24 15:00:00,11.49,11.5,11.42,11.49,2649680.6167400875,4.0474,4.0509,4.0227,4.0474,2649680.6167
2015-09-24 15:30:00,11.49,11.5,11.45,11.47,3611429.5154185016,4.0474,4.0509,4.0333,4.0403,3611429.5154
2015-09-25 09:30:00,11.54,11.55,11.45,11.46,1871674.0088105723,4.065,4.0685,4.0333,4.0368,1871674.0088
2015-09-25 10:00:00,11.46,11.48,11.38,11.4,1720742.2907488984,4.0368,4.0438,4.0086,4.0157,1720742.2907
2015-09-25 10:30:00,11.4,11.48,11.4,11.48,1708264.3171806163,4.0157,4.0438,4.0157,4.0438,1708264.3172
2015-09-25 11:00:00,11.47,11.48,11.42,11.45,848726.8722466959,4.0403,4.0438,4.0227,4.0333,848726.8722
2015-09-25 11:30:00,11.45,11.45,11.4,11.41,887977.9735682817,4.0333,4.0333,4.0157,4.0192,887977.9736
2015-09-25 12:00:00,11.42,11.42,11.35,11.37,818372.2466960351,4.0227,4.0227,3.998,4.0051,818372.2467
2015-09-25 12:30:00,11.37,11.43,11.36,11.4,799632.1585903083,4.0051,4.0262,4.0016,4.0157,799632.1586
2015-09-25 13:00:00,11.41,11.44,11.4,11.4,886528.6343612333,4.0192,4.0297,4.0157,4.0157,886528.6344
2015-09-25 13:30:00,11.41,11.41,11.37,11.39,912825.9911894272,4.0192,4.0192,4.0051,4.0121,912825.9912
2015-09-25 14:00:00,11.39,11.41,11.32,11.33,1289920.7048458147,4.0121,4.0192,3.9875,3.991,1289920.7048
2015-09-25 14:30:00,11.33,11.33,11.26,11.31,2601030.837004405,3.991,3.991,3.9663,3.984,2601030.837
2015-09-25 15:00:00,11.31,11.34,11.24,11.32,3702814.977973568,3.984,3.9945,3.9593,3.9875,3702814.978
2015-09-25 15:30:00,11.32,11.37,11.3,11.35,5615544.052863435,3.9875,4.0051,3.9804,3.998,5615544.0529
2015-09-28 09:30:00,11.12,11.3,11.12,11.21,2944374.4493392063,3.917,3.9804,3.917,3.9487,2944374.4493
2015-09-28 10:00:00,11.2,11.23,11.2,11.21,2235599.118942731,3.9452,3.9558,3.9452,3.9487,2235599.1189
2015-09-28 10:30:00,11.21,11.22,11.18,11.2,1881378.8546255503,3.9487,3.9522,3.9382,3.9452,1881378.8546
2015-09-28 11:00:00,11.2,11.21,11.15,11.16,2176273.1277533034,3.9452,3.9487,3.9276,3.9311,2176273.1278
2015-09-28 11:30:00,11.17,11.18,11.15,11.16,1087881.0572687222,3.9346,3.9382,3.9276,3.9311,1087881.0573
2015-09-28 12:00:00,11.16,11.16,11.1,11.13,1539878.8546255503,3.9311,3.9311,3.91,3.9205,1539878.8546
2015-09-28 12:30:00,11.13,11.13,11.08,11.1,1823314.977973568,3.9205,3.9205,3.9029,3.91,1823314.978
2015-09-28 13:00:00,11.11,11.14,11.1,11.14,1262118.942731277,3.9135,3.9241,3.91,3.9241,1262118.9427
2015-09-28 13:30:00,11.14,11.17,11.12,11.13,1473759.9118942728,3.9241,3.9346,3.917,3.9205,1473759.9119
2015-09-28 14:00:00,11.13,11.15,11.11,11.15,1487035.2422907485,3.9205,3.9276,3.9135,3.9276,1487035.2423
2015-09-28 14:30:00,11.16,11.17,11.13,11.15,1974821.585903084,3.9311,3.9346,3.9205,3.9276,1974821.5859
2015-09-28 15:00:00,11.15,11.15,11.11,11.14,3232682.8193832594,3.9276,3.9276,3.9135,3.9241,3232682.8194
2015-09-28 15:30:00,11.14,11.18,11.13,11.16,7458980.176211452,3.9241,3.9382,3.9205,3.9311,7458980.1762
2015-09-29 09:30:00,11.11,11.33,11.03,11.1,3774279.7356828186,3.9135,3.991,3.8853,3.91,3774279.7357
2015-09-29 10:00:00,11.11,11.21,11.1,11.2,2080275.3303964755,3.9135,3.9487,3.91,3.9452,2080275.3304
2015-09-29 10:30:00,11.2,11.24,11.18,11.21,2254143.171806167,3.9452,3.9593,3.9382,3.9487,2254143.1718
2015-09-29 11:00:00,11.21,11.23,11.16,11.19,1545874.4493392068,3.9487,3.9558,3.9311,3.9417,1545874.4493
2015-09-29 11:30:00,11.2,11.21,11.17,11.17,1968502.202643172,3.9452,3.9487,3.9346,3.9346,1968502.2026
2015-09-29 12:00:00,11.17,11.2,11.14,11.16,1709156.387665198,3.9346,3.9452,3.9241,3.9311,1709156.3877
2015-09-29 12:30:00,11.17,11.18,11.13,11.13,1128984.581497797,3.9346,3.9382,3.9205,3.9205,1128984.5815
2015-09-29 13:00:00,11.14,11.17,11.13,11.17,1369585.9030837002,3.9241,3.9346,3.9205,3.9346,1369585.9031
2015-09-29 13:30:00,11.17,11.2,11.16,11.18,1410110.13215859,3.9346,3.9452,3.9311,3.9382,1410110.1322
2015-09-29 14:00:00,11.18,11.2,11.14,11.19,1642949.339207048,3.9382,3.9452,3.9241,3.9417,1642949.3392
2015-09-29 14:30:00,11.18,11.2,11.15,11.15,2079980.1762114533,3.9382,3.9452,3.9276,3.9276,2079980.1762
2015-09-29 15:00:00,11.15,11.17,11.14,11.15,3328810.572687224,3.9276,3.9346,3.9241,3.9276,3328810.5727
2015-09-29 15:30:00,11.15,11.21,11.14,11.19,6572204.845814977,3.9276,3.9487,3.9241,3.9417,6572204.8458
2015-09-30 09:30:00,11.38,11.55,11.32,11.48,4247074.88986784,4.0086,4.0685,3.9875,4.0438,4247074.8899
2015-09-30 10:00:00,11.48,11.6,11.47,11.6,2632385.4625550658,4.0438,4.0861,4.0403,4.0861,2632385.4626
2015-09-30 10:30:00,11.6,11.6,11.47,11.51,2469733.480176211,4.0861,4.0861,4.0403,4.0544,2469733.4802
2015-09-30 11:00:00,11.5,11.55,11.49,11.52,2220469.162995594,4.0509,4.0685,4.0474,4.0579,2220469.163
2015-09-30 11:30:00,11.52,11.53,11.48,11.5,1823572.687224669,4.0579,4.0614,4.0438,4.0509,1823572.6872
2015-09-30 12:00:00,11.5,11.54,11.45,11.53,1990988.9867841408,4.0509,4.065,4.0333,4.0614,1990988.9868
2015-09-30 12:30:00,11.52,11.53,11.45,11.47,1384339.2070484578,4.0579,4.0614,4.0333,4.0403,1384339.207
2015-09-30 13:00:00,11.47,11.53,11.47,11.5,1570359.030837004,4.0403,4.0614,4.0403,4.0509,1570359.0308
2015-09-30 13:30:00,11.5,11.57,11.48,11.54,1468533.0396475769,4.0509,4.0755,4.0438,4.065,1468533.0396
2015-09-30 14:00:00,11.54,11.54,11.51,11.53,2192757.709251101,4.065,4.065,4.0544,4.0614,2192757.7093
2015-09-30 14:30:00,11.53,11.61,11.53,11.6,2390292.95154185,4.0614,4.0896,4.0614,4.0861,2390292.9515
2015-09-30 15:00:00,11.6,11.63,11.59,11.63,3108323.788546255,4.0861,4.0967,4.0826,4.0967,3108323.7885
2015-09-30 15:30:00,11.63,11.67,11.61,11.63,6749149.779735682,4.0967,4.1108,4.0896,4.0967,6749149.7797
2015-10-01 09:30:00,11.59,11.67,11.53,11.53,2051460.352422907,4.0826,4.1108,4.0614,4.0614,2051460.3524
2015-10-01 10:00:00,11.53,11.55,11.49,11.52,1546722.466960352,4.0614,4.0685,4.0474,4.0579,1546722.467
2015-10-01 10:30:00,11.52,11.53,11.4,11.4,1559129.9559471365,4.0579,4.0614,4.0157,4.0157,1559129.9559
2015-10-01 11:00:00,11.4,11.44,11.39,11.43,1466030.837004405,4.0157,4.0297,4.0121,4.0262,1466030.837
2015-10-01 11:30:00,11.43,11.45,11.39,11.4,2818918.5022026426,4.0262,4.0333,4.0121,4.0157,2818918.5022
2015-10-01 12:00:00,11.4,11.44,11.38,11.43,1585715.8590308367,4.0157,4.0297,4.0086,4.0262,1585715.859
2015-10-01 12:30:00,11.43,11.45,11.41,11.41,966019.823788546,4.0262,4.0333,4.0192,4.0192,966019.8238
2015-10-01 13:00:00,11.41,11.45,11.4,11.41,1689949.339207048,4.0192,4.0333,4.0157,4.0192,1689949.3392
2015-10-01 13:30:00,11.41,11.44,11.41,11.44,1242821.5859030834,4.0192,4.0297,4.0192,4.0297,1242821.5859
2015-10-01 14:00:00,11.44,11.47,11.43,11.46,1467455.9471365637,4.0297,4.0403,4.0262,4.0368,1467455.9471
2015-10-01 14:30:00,11.46,11.5,11.45,11.49,1716566.079295154,4.0368,4.0509,4.0333,4.0474,1716566.0793
2015-10-01 15:00:00,11.49,11.5,11.48,11.5,2411927.31277533,4.0474,4.0509,4.0438,4.0509,2411927.3128
2015-10-01 15:30:00,11.49,11.52,11.47,11.51,4122143.171806167,4.0474,4.0579,4.0403,4.0544,4122143.1718
2015-10-02 09:30:00,11.35,11.56,11.35,11.56,2600477.9735682816,3.998,4.072,3.998,4.072,2600477.9736
2015-10-02 10:00:00,11.55,11.64,11.51,11.56,2803033.0396475764,4.0685,4.1002,4.0544,4.072,2803033.0396
2015-10-02 10:30:00,11.55,11.57,11.52,11.55,2313233.480176211,4.0685,4.0755,4.0579,4.0685,2313233.4802
2015-10-02 11:00:00,11.55,11.56,11.52,11.55,1727938.325991189,4.0685,4.072,4.0579,4.0685,1727938.326
2015-10-02 11:30:00,11.55,11.6,11.55,11.58,1633321.5859030834,4.0685,4.0861,4.0685,4.0791,1633321.5859
2015-10-02 12:00:00,11.58,11.63,11.57,11.63,1822614.5374449336,4.0791,4.0967,4.0755,4.0967,1822614.5374
2015-10-02 12:30:00,11.63,11.68,11.6,11.67,1519011.0132158587,4.0967,4.1143,4.0861,4.1108,1519011.0132
2015-10-02 13:00:00,11.66,11.75,11.66,11.7,1456453.7444933918,4.1072,4.1389,4.1072,4.1213,1456453.7445
2015-10-02 13:30:00,11.69,11.7,11.64,11.65,1293916.2995594712,4.1178,4.1213,4.1002,4.1037,1293916.2996
2015-10-02 14:00:00,11.65,11.7,11.64,11.68,1531506.6079295152,4.1037,4.1213,4.1002,4.1143,1531506.6079
2015-10-02 14:30:00,11.68,11.7,11.67,11.7,1708037.4449339204,4.1143,4.1213,4.1108,4.1213,1708037.4449
2015-10-02 15:00:00,11.7,11.81,11.7,11.8,3910867.841409691,4.1213,4.1601,4.1213,4.1566,3910867.8414
2015-10-02 15:30:00,11.8,11.84,11.79,11.83,6721693.832599117,4.1566,4.1706,4.153,4.1671,6721693.8326
2015-10-05 09:30:00,11.96,12.14,11.94,12.1,2838451.54185022,4.2129,4.2763,4.2059,4.2622,2838451.5419
2015-10-05 10:00:00,12.1,12.2,12.09,12.18,2183764.3171806163,4.2622,4.2975,4.2587,4.2904,2183764.3172
2015-10-05 10:30:00,12.18,12.21,12.17,12.17,1659685.0220264315,4.2904,4.301,4.2869,4.2869,1659685.022
2015-10-05 11:00:00,12.18,12.25,12.17,12.23,1542398.6784140966,4.2904,4.3151,4.2869,4.308,1542398.6784
2015-10-05 11:30:00,12.23,12.24,12.19,12.21,1279795.1541850218,4.308,4.3115,4.2939,4.301,1279795.1542
2015-10-05 12:00:00,12.21,12.21,12.16,12.19,1035784.1409691628,4.301,4.301,4.2834,4.2939,1035784.141
2015-10-05 12:30:00,12.19,12.25,12.19,12.24,780480.1762114536,4.2939,4.3151,4.2939,4.3115,780480.1762
2015-10-05 13:00:00,12.24,12.26,12.21,12.25,1027103.5242290748,4.3115,4.3186,4.301,4.3151,1027103.5242
2015-10-05 13:30:00,12.25,12.26,12.22,12.22,996288.5462555063,4.3151,4.3186,4.3045,4.3045,996288.5463
2015-10-05 14:00:00,12.23,12.28,12.19,12.27,1572561.6740088102,4.308,4.3256,4.2939,4.3221,1572561.674
2015-10-05 14:30:00,12.27,12.33,12.27,12.33,2419781.938325991,4.3221,4.3432,4.3221,4.3432,2419781.9383
2015-10-05 15:00:00,12.33,12.36,12.32,12.34,3253541.850220264,4.3432,4.3538,4.3397,4.3468,3253541.8502
2015-10-05 15:30:00,12.33,12.37,12.3,12.34,6536425.110132158,4.3432,4.3573,4.3327,4.3468,6536425.1101
2015-10-06 09:30:00,12.33,12.52,12.31,12.52,2263876.651982378,4.3432,4.4102,4.3362,4.4102,2263876.652
2015-10-06 10:00:00,12.52,12.53,12.39,12.44,2839387.665198237,4.4102,4.4137,4.3644,4.382,2839387.6652
2015-10-06 10:30:00,12.44,12.49,12.4,12.44,1770262.114537445,4.382,4.3996,4.3679,4.382,1770262.1145
2015-10-06 11:00:00,12.43,12.61,12.43,12.59,2541504.405286344,4.3785,4.4419,4.3785,4.4348,2541504.4053
2015-10-06 11:30:00,12.59,12.62,12.54,12.6,2025790.748898678,4.4348,4.4454,4.4172,4.4384,2025790.7489
2015-10-06 12:00:00,12.59,12.61,12.55,12.6,1152491.1894273125,4.4348,4.4419,4.4207,4.4384,1152491.1894
2015-10-06 12:30:00,12.6,12.63,12.56,12.6,1459101.3215859027,4.4384,4.4489,4.4243,4.4384,1459101.3216
2015-10-06 13:00:00,12.61,12.68,12.59,12.66,1880090.308370044,4.4419,4.4665,4.4348,4.4595,1880090.3084
2015-10-06 13:30:00,12.66,12.73,12.63,12.72,3123662.995594713,4.4595,4.4841,4.4489,4.4806,3123662.9956
2015-10-06 14:00:00,12.72,12.74,12.68,12.72,4909715.859030836,4.4806,4.4877,4.4665,4.4806,4909715.859
2015-10-06 14:30:00,12.73,12.77,12.68,12.71,3594960.352422907,4.4841,4.4982,4.4665,4.4771,3594960.3524
2015-10-06 15:00:00,12.71,12.73,12.67,12.69,3183438.3259911886,4.4771,4.4841,4.463,4.4701,3183438.326
2015-10-06 15:30:00,12.7,12.74,12.69,12.71,10091246.69603524,4.4736,4.4877,4.4701,4.4771,10091246.696
2015-10-07 09:30:00,12.76,12.83,12.69,12.76,6297742.290748898,4.4947,4.5194,4.4701,4.4947,6297742.2907
2015-10-07 10:00:00,12.76,12.82,12.76,12.81,3035158.5903083696,4.4947,4.5158,4.4947,4.5123,3035158.5903
2015-10-07 10:30:00,12.81,12.81,12.7,12.71,3340790.748898678,4.5123,4.5123,4.4736,4.4771,3340790.7489
2015-10-07 11:00:00,12.71,12.72,12.6,12.62,2219099.118942731,4.4771,4.4806,4.4384,4.4454,2219099.1189
2015-10-07 11:30:00,12.62,12.75,12.62,12.74,2172055.066079295,4.4454,4.4912,4.4454,4.4877,2172055.0661
2015-10-07 12:00:00,12.74,12.76,12.68,12.7,1545185.0220264315,4.4877,4.4947,4.4665,4.4736,1545185.022
2015-10-07 12:30:00,12.7,12.74,12.68,12.7,1116493.3920704843,4.4736,4.4877,4.4665,4.4736,1116493.3921
2015-10-07 13:00:00,12.71,12.78,12.71,12.76,1562015.4185022025,4.4771,4.5018,4.4771,4.4947,1562015.4185
2015-10-07 13:30:00,12.76,12.8,12.73,12.76,1816504.4052863435,4.4947,4.5088,4.4841,4.4947,1816504.4053
2015-10-07 14:00:00,12.76,12.79,12.71,12.72,1593707.0484581494,4.4947,4.5053,4.4771,4.4806,1593707.0485
2015-10-07 14:30:00,12.72,12.75,12.7,12.71,2275475.7709251097,4.4806,4.4912,4.4736,4.4771,2275475.7709
2015-10-07 15:00:00,12.71,12.72,12.69,12.7,3424466.960352422,4.4771,4.4806,4.4701,4.4736,3424466.9604
2015-10-07 15:30:00,12.7,12.73,12.7,12.72,5041275.330396475,4.4736,4.4841,4.4736,4.4806,5041275.3304
2015-10-08 09:30:00,12.71,12.79,12.67,12.77,3102116.740088105,4.4771,4.5053,4.463,4.4982,3102116.7401
2015-10-08 10:00:00,12.77,12.78,12.75,12.76,2155103.5242290744,4.4982,4.5018,4.4912,4.4947,2155103.5242
2015-10-08 10:30:00,12.76,12.78,12.74,12.77,1688374.4493392068,4.4947,4.5018,4.4877,4.4982,1688374.4493
2015-10-08 11:00:00,12.76,12.8,12.73,12.8,2090566.0792951533,4.4947,4.5088,4.4841,4.5088,2090566.0793
2015-10-08 11:30:00,12.8,12.94,12.79,12.93,2192832.5991189424,4.5088,4.5581,4.5053,4.5546,2192832.5991
2015-10-08 12:00:00,12.93,13.1,12.93,13.06,3459537.44493392,4.5546,4.6145,4.5546,4.6004,3459537.4449
2015-10-08 12:30:00,13.06,13.08,12.94,12.95,3051764.3171806163,4.6004,4.6074,4.5581,4.5616,3051764.3172
2015-10-08 13:00:00,12.95,13.06,12.94,13.03,2591385.4625550658,4.5616,4.6004,4.5581,4.5898,2591385.4626
2015-10-08 13:30:00,13.03,13.07,13.03,13.06,1586711.4537444932,4.5898,4.6039,4.5898,4.6004,1586711.4537
2015-10-08 14:00:00,13.06,13.18,13.06,13.12,4077081.497797356,4.6004,4.6427,4.6004,4.6215,4077081.4978
2015-10-08 14:30:00,13.12,13.18,13.11,13.16,2107940.528634361,4.6215,4.6427,4.618,4.6356,2107940.5286
2015-10-08 15:00:00,13.16,13.23,13.16,13.19,4312803.964757709,4.6356,4.6603,4.6356,4.6462,4312803.9648
2015-10-08 15:30:00,13.19,13.26,13.17,13.25,7670742.290748897,4.6462,4.6708,4.6391,4.6673,7670742.2907
2015-10-09 09:30:00,13.23,13.52,13.19,13.41,5880715.859030836,4.6603,4.7624,4.6462,4.7237,5880715.859
2015-10-09 10:00:00,13.41,13.42,13.27,13.28,5205856.828193831,4.7237,4.7272,4.6744,4.6779,5205856.8282
2015-10-09 10:30:00,13.28,13.31,13.23,13.28,3366707.048458149,4.6779,4.6885,4.6603,4.6779,3366707.0485
2015-10-09 11:00:00,13.28,13.32,13.23,13.32,2740997.797356828,4.6779,4.692,4.6603,4.692,2740997.7974
2015-10-09 11:30:00,13.32,13.4,13.29,13.4,2722323.788546255,4.692,4.7202,4.6814,4.7202,2722323.7885
2015-10-09 12:00:00,13.39,13.41,13.33,13.39,2662343.6123348013,4.7166,4.7237,4.6955,4.7166,2662343.6123
2015-10-09 12:30:00,13.39,13.43,13.34,13.35,3352132.158590308,4.7166,4.7307,4.699,4.7025,3352132.1586
2015-10-09 13:00:00,13.35,13.4,13.35,13.39,1290499.9999999998,4.7025,4.7202,4.7025,4.7166,1290500.0
2015-10-09 13:30:00,13.39,13.43,13.37,13.37,1547612.334801762,4.7166,4.7307,4.7096,4.7096,1547612.3348
2015-10-09 14:00:00,13.37,13.43,13.37,13.43,2365618.942731277,4.7096,4.7307,4.7096,4.7307,2365618.9427
2015-10-09 14:30:00,13.43,13.43,13.2,13.26,6667348.017621144,4.7307,4.7307,4.6497,4.6708,6667348.0176
2015-10-09 15:00:00,13.26,13.28,13.24,13.27,2076063.876651982,4.6708,4.6779,4.6638,4.6744,2076063.8767
2015-10-09 15:30:00,13.27,13.33,13.27,13.31,6098361.233480175,4.6744,4.6955,4.6744,4.6885,6098361.2335
2015-10-12 09:30:00,13.24,13.33,13.22,13.23,2111667.4008810567,4.6638,4.6955,4.6567,4.6603,2111667.4009
2015-10-12 10:00:00,13.22,13.32,13.09,13.14,2075429.5154185016,4.6567,4.692,4.611,4.6286,2075429.5154
2015-10-12 10:30:00,13.14,13.21,13.12,13.13,1104645.374449339,4.6286,4.6532,4.6215,4.625,1104645.3744
2015-10-12 11:00:00,13.12,13.18,13.12,13.13,927407.488986784,4.6215,4.6427,4.6215,4.625,927407.489
2015-10-12 11:30:00,13.13,13.15,13.09,13.1,744303.9647577091,4.625,4.6321,4.611,4.6145,744303.9648
2015-10-12 12:00:00,13.1,13.13,13.08,13.1,815185.0220264315,4.6145,4.625,4.6074,4.6145,815185.022
2015-10-12 12:30:00,13.11,13.13,13.09,13.12,543138.7665198237,4.618,4.625,4.611,4.6215,543138.7665
2015-10-12 13:00:00,13.12,13.12,13.08,13.09,530160.7929515417,4.6215,4.6215,4.6074,4.611,530160.793
2015-10-12 13:30:00,13.09,13.18,13.09,13.17,1539918.5022026428,4.611,4.6427,4.611,4.6391,1539918.5022
2015-10-12 14:00:00,13.17,13.22,13.17,13.21,612808.3700440527,4.6391,4.6567,4.6391,4.6532,612808.37
2015-10-12 14:30:00,13.21,13.24,13.2,13.24,822526.4317180616,4.6532,4.6638,4.6497,4.6638,822526.4317
2015-10-12 15:00:00,13.24,13.28,13.23,13.26,965665.1982378853,4.6638,4.6779,4.6603,4.6708,965665.1982
2015-10-12 15:30:00,13.26,13.31,13.25,13.3,3249581.4977973565,4.6708,4.6885,4.6673,4.6849,3249581.4978
2015-10-13 09:30:00,13.18,13.32,13.13,13.32,1889969.1629955943,4.6427,4.692,4.625,4.692,1889969.163
2015-10-13 10:00:00,13.32,13.44,13.32,13.38,1819865.6387665195,4.692,4.7342,4.692,4.7131,1819865.6388
2015-10-13 10:30:00,13.38,13.41,13.33,13.34,1172222.466960352,4.7131,4.7237,4.6955,4.699,1172222.467
2015-10-13 11:00:00,13.34,13.35,13.28,13.29,1220984.581497797,4.699,4.7025,4.6779,4.6814,1220984.5815
2015-10-13 11:30:00,13.29,13.32,13.28,13.31,949185.0220264316,4.6814,4.692,4.6779,4.6885,949185.022
2015-10-13 12:00:00,13.31,13.32,13.28,13.29,753248.8986784139,4.6885,4.692,4.6779,4.6814,753248.8987
2015-10-13 12:30:00,13.29,13.31,13.25,13.25,798400.8810572686,4.6814,4.6885,4.6673,4.6673,798400.8811
2015-10-13 13:00:00,13.25,13.3,13.24,13.3,626537.4449339206,4.6673,4.6849,4.6638,4.6849,626537.4449
2015-10-13 13:30:00,13.29,13.31,13.28,13.29,801999.9999999999,4.6814,4.6885,4.6779,4.6814,802000.0
2015-10-13 14:00:00,13.28,13.31,13.27,13.27,728079.2951541849,4.6779,4.6885,4.6744,4.6744,728079.2952
2015-10-13 14:30:00,13.27,13.32,13.26,13.32,1224233.480176211,4.6744,4.692,4.6708,4.692,1224233.4802
2015-10-13 15:00:00,13.32,13.33,13.27,13.3,1559209.2511013213,4.692,4.6955,4.6744,4.6849,1559209.2511
2015-10-13 15:30:00,13.3,13.31,13.27,13.27,3498907.488986784,4.6849,4.6885,4.6744,4.6744,3498907.489
2015-10-14 09:30:00,13.23,13.37,13.14,13.31,1735691.629955947,4.6603,4.7096,4.6286,4.6885,1735691.63
2015-10-14 10:00:00,13.31,13.33,13.25,13.27,799724.669603524,4.6885,4.6955,4.6673,4.6744,799724.6696
2015-10-14 10:30:00,13.26,13.28,13.23,13.26,1024993.3920704843,4.6708,4.6779,4.6603,4.6708,1024993.3921
2015-10-14 11:00:00,13.26,13.29,13.22,13.26,1137004.4052863433,4.6708,4.6814,4.6567,4.6708,1137004.4053
2015-10-14 11:30:00,13.26,13.32,13.23,13.32,1100676.2114537442,4.6708,4.692,4.6603,4.692,1100676.2115
2015-10-14 12:00:00,13.32,13.33,13.25,13.28,926220.2643171804,4.692,4.6955,4.6673,4.6779,926220.2643
2015-10-14 12:30:00,13.28,13.33,13.27,13.31,846253.3039647576,4.6779,4.6955,4.6744,4.6885,846253.304
2015-10-14 13:00:00,13.31,13.35,13.27,13.27,772158.59030837,4.6885,4.7025,4.6744,4.6744,772158.5903
2015-10-14 13:30:00,13.27,13.34,13.27,13.33,857275.3303964756,4.6744,4.699,4.6744,4.6955,857275.3304
2015-10-14 14:00:00,13.33,13.35,13.23,13.23,1310925.1101321585,4.6955,4.7025,4.6603,4.6603,1310925.1101
2015-10-14 14:30:00,13.23,13.3,13.22,13.29,973416.2995594712,4.6603,4.6849,4.6567,4.6814,973416.2996
2015-10-14 15:00:00,13.29,13.34,13.29,13.34,1383107.9295154184,4.6814,4.699,4.6814,4.699,1383107.9295
2015-10-14 15:30:00,13.35,13.38,13.34,13.36,3631466.960352422,4.7025,4.7131,4.699,4.7061,3631466.9604
2015-10-15 09:30:00,13.18,13.28,13.1,13.13,2506277.533039647,4.6427,4.6779,4.6145,4.625,2506277.533
2015-10-15 10:00:00,13.13,13.18,13.08,13.15,1472482.3788546254,4.625,4.6427,4.6074,4.6321,1472482.3789
2015-10-15 10:30:00,13.15,13.22,13.13,13.21,1564795.1541850218,4.6321,4.6567,4.625,4.6532,1564795.1542
2015-10-15 11:00:00,13.21,13.21,13.13,13.13,1192189.427312775,4.6532,4.6532,4.625,4.625,1192189.4273
2015-10-15 11:30:00,13.14,13.17,13.12,13.15,811394.2731277532,4.6286,4.6391,4.6215,4.6321,811394.2731
2015-10-15 12:00:00,13.15,13.21,13.12,13.21,1143900.8810572685,4.6321,4.6532,4.6215,4.6532,1143900.8811
2015-10-15 12:30:00,13.21,13.21,13.14,13.17,1079991.1894273125,4.6532,4.6532,4.6286,4.6391,1079991.1894
2015-10-15 13:00:00,13.17,13.2,13.16,13.18,1281486.784140969,4.6391,4.6497,4.6356,4.6427,1281486.7841
2015-10-15 13:30:00,13.18,13.19,13.15,13.17,925284.1409691628,4.6427,4.6462,4.6321,4.6391,925284.141
2015-10-15 14:00:00,13.17,13.18,13.14,13.14,978674.0088105726,4.6391,4.6427,4.6286,4.6286,978674.0088
2015-10-15 14:30:00,13.14,13.16,13.11,13.11,1795486.784140969,4.6286,4.6356,4.618,4.618,1795486.7841
2015-10-15 15:00:00,13.11,13.14,13.09,13.1,2112889.867841409,4.618,4.6286,4.611,4.6145,2112889.8678
2015-10-15 15:30:00,13.1,13.1,13.04,13.06,6459189.427312775,4.6145,4.6145,4.5933,4.6004,6459189.4273
2015-10-16 09:30:00,13.11,13.15,12.97,13.08,3594303.9647577084,4.618,4.6321,4.5687,4.6074,3594303.9648
2015-10-16 10:00:00,13.08,13.08,12.99,13.02,1359475.77092511,4.6074,4.6074,4.5757,4.5863,1359475.7709
2015-10-16 10:30:00,13.02,13.03,12.95,12.97,1302030.837004405,4.5863,4.5898,4.5616,4.5687,1302030.837
2015-10-16 11:00:00,12.98,12.98,12.95,12.98,1560720.2643171805,4.5722,4.5722,4.5616,4.5722,1560720.2643
2015-10-16 11:30:00,12.98,13.01,12.95,13.01,1054872.2466960351,4.5722,4.5828,4.5616,4.5828,1054872.2467
2015-10-16 12:00:00,13.01,13.02,12.98,12.98,1160535.2422907487,4.5828,4.5863,4.5722,4.5722,1160535.2423
2015-10-16 12:30:00,12.98,12.98,12.95,12.96,696790.7488986783,4.5722,4.5722,4.5616,4.5652,696790.7489
2015-10-16 13:00:00,12.96,13.0,12.95,12.98,1804240.0881057263,4.5652,4.5793,4.5616,4.5722,1804240.0881
2015-10-16 13:30:00,12.98,13.05,12.98,12.98,1788731.2775330392,4.5722,4.5969,4.5722,4.5722,1788731.2775
2015-10-16 14:00:00,12.98,13.0,12.97,12.97,940933.9207048456,4.5722,4.5793,4.5687,4.5687,940933.9207
2015-10-16 14:30:00,12.98,13.01,12.96,13.01,1064310.5726872245,4.5722,4.5828,4.5652,4.5828,1064310.5727
2015-10-16 15:00:00,13.01,13.06,13.0,13.05,1484909.6916299558,4.5828,4.6004,4.5793,4.5969,1484909.6916
2015-10-16 15:30:00,13.05,13.11,13.03,13.1,4947583.700440528,4.5969,4.618,4.5898,4.6145,4947583.7004
2015-10-19 09:30:00,12.98,13.13,12.94,13.13,2036581.4977973565,4.5722,4.625,4.5581,4.625,2036581.4978
2015-10-19 10:00:00,13.13,13.16,13.08,13.14,3087762.1145374444,4.625,4.6356,4.6074,4.6286,3087762.1145
2015-10-19 10:30:00,13.13,13.17,13.11,13.15,848680.616740088,4.625,4.6391,4.618,4.6321,848680.6167
2015-10-19 11:00:00,13.15,13.18,13.13,13.14,1298742.2907488984,4.6321,4.6427,4.625,4.6286,1298742.2907
2015-10-19 11:30:00,13.14,13.17,13.14,13.14,1198400.8810572685,4.6286,4.6391,4.6286,4.6286,1198400.8811
2015-10-19 12:00:00,13.14,13.16,13.13,13.14,718231.2775330396,4.6286,4.6356,4.625,4.6286,718231.2775
2015-10-19 12:30:00,13.14,13.15,13.12,13.14,733044.0528634359,4.6286,4.6321,4.6215,4.6286,733044.0529
2015-10-19 13:00:00,13.14,13.16,13.12,13.13,881841.4096916298,4.6286,4.6356,4.6215,4.625,881841.4097
2015-10-19 13:30:00,13.13,13.19,13.13,13.17,1282429.515418502,4.625,4.6462,4.625,4.6391,1282429.5154
2015-10-19 14:00:00,13.17,13.17,13.13,13.13,927922.9074889866,4.6391,4.6391,4.625,4.625,927922.9075
2015-10-19 14:30:00,13.13,13.16,13.13,13.15,923041.8502202642,4.625,4.6356,4.625,4.6321,923041.8502
2015-10-19 15:00:00,13.15,13.18,13.15,13.17,2259698.237885462,4.6321,4.6427,4.6321,4.6391,2259698.2379
2015-10-19 15:30:00,13.17,13.18,13.15,13.16,3810940.528634361,4.6391,4.6427,4.6321,4.6356,3810940.5286
2015-10-20 09:30:00,13.07,13.08,12.93,13.05,2212330.3964757705,4.6039,4.6074,4.5546,4.5969,2212330.3965
2015-10-20 10:00:00,13.06,13.11,13.03,13.1,1267323.788546255,4.6004,4.618,4.5898,4.6145,1267323.7885
2015-10-20 10:30:00,13.1,13.14,13.09,13.12,1479024.2290748896,4.6145,4.6286,4.611,4.6215,1479024.2291
2015-10-20 11:00:00,13.12,13.13,13.05,13.05,831629.9559471364,4.6215,4.625,4.5969,4.5969,831629.9559
2015-10-20 11:30:00,13.05,13.05,12.96,12.98,1679185.0220264315,4.5969,4.5969,4.5652,4.5722,1679185.022
2015-10-20 12:00:00,12.98,13.03,12.95,13.03,1371693.8325991186,4.5722,4.5898,4.5616,4.5898,1371693.8326
2015-10-20 12:30:00,13.03,13.03,12.99,13.03,551933.9207048457,4.5898,4.5898,4.5757,4.5898,551933.9207
2015-10-20 13:00:00,13.03,13.05,13.0,13.01,637980.1762114536,4.5898,4.5969,4.5793,4.5828,637980.1762
2015-10-20 13:30:00,13.01,13.01,12.96,12.97,855966.9603524228,4.5828,4.5828,4.5652,4.5687,855966.9604
2015-10-20 14:00:00,12.97,12.97,12.92,12.96,833323.7885462553,4.5687,4.5687,4.5511,4.5652,833323.7885
2015-10-20 14:30:00,12.96,12.98,12.95,12.96,846015.4185022025,4.5652,4.5722,4.5616,4.5652,846015.4185
2015-10-20 15:00:00,12.97,13.0,12.95,13.0,1100488.9867841408,4.5687,4.5793,4.5616,4.5793,1100488.9868
2015-10-20 15:30:00,13.0,13.0,12.96,12.98,2353149.7797356825,4.5793,4.5793,4.5652,4.5722,2353149.7797
2015-10-21 09:30:00,12.98,13.02,12.93,12.97,1322129.9559471365,4.5722,4.5863,4.5546,4.5687,1322129.9559
2015-10-21 10:00:00,12.97,13.01,12.93,12.97,1247896.475770925,4.5687,4.5828,4.5546,4.5687,1247896.4758
2015-10-21 10:30:00,12.97,12.98,12.93,12.97,781301.7621145373,4.5687,4.5722,4.5546,4.5687,781301.7621
2015-10-21 11:00:00,12.97,12.99,12.95,12.98,703502.2026431717,4.5687,4.5757,4.5616,4.5722,703502.2026
2015-10-21 11:30:00,12.98,12.99,12.95,12.96,734348.0176211452,4.5722,4.5757,4.5616,4.5652,734348.0176
2015-10-21 12:00:00,12.96,13.01,12.95,13.01,843136.5638766518,4.5652,4.5828,4.5616,4.5828,843136.5639
2015-10-21 12:30:00,13.0,13.07,13.0,13.05,590101.321585903,4.5793,4.6039,4.5793,4.5969,590101.3216
2015-10-21 13:00:00,13.05,13.05,12.92,12.92,916519.823788546,4.5969,4.5969,4.5511,4.5511,916519.8238
2015-10-21 13:30:00,12.92,12.97,12.91,12.92,1153334.8017621145,4.5511,4.5687,4.5476,4.5511,1153334.8018
2015-10-21 14:00:00,12.92,12.92,12.88,12.9,1146143.171806167,4.5511,4.5511,4.537,4.544,1146143.1718
2015-10-21 14:30:00,12.9,12.95,12.88,12.93,1035396.4757709248,4.544,4.5616,4.537,4.5546,1035396.4758
2015-10-21 15:00:00,12.92,12.93,12.86,12.88,983491.1894273126,4.5511,4.5546,4.5299,4.537,983491.1894
2015-10-21 15:30:00,12.88,12.89,12.81,12.82,3561674.008810572,4.537,4.5405,4.5123,4.5158,3561674.0088
2015-10-22 09:30:00,12.88,13.02,12.88,12.99,1887158.5903083696,4.537,4.5863,4.537,4.5757,1887158.5903
2015-10-22 10:00:00,13.0,13.02,12.97,12.99,952061.6740088104,4.5793,4.5863,4.5687,4.5757,952061.674
2015-10-22 10:30:00,12.99,13.0,12.96,12.99,1330980.1762114535,4.5757,4.5793,4.5652,4.5757,1330980.1762
2015-10-22 11:00:00,12.99,13.03,12.98,13.03,1169052.8634361231,4.5757,4.5898,4.5722,4.5898,1169052.8634
2015-10-22 11:30:00,13.03,13.08,13.01,13.05,816096.9162995593,4.5898,4.6074,4.5828,4.5969,816096.9163
2015-10-22 12:00:00,13.05,13.1,13.03,13.1,829420.7048458148,4.5969,4.6145,4.5898,4.6145,829420.7048
2015-10-22 12:30:00,13.1,13.13,13.08,13.09,1355843.6123348016,4.6145,4.625,4.6074,4.611,1355843.6123
2015-10-22 13:00:00,13.1,13.1,13.04,13.05,872753.3039647576,4.6145,4.6145,4.5933,4.5969,872753.304
2015-10-22 13:30:00,13.05,13.06,13.0,13.01,897046.2555066078,4.5969,4.6004,4.5793,4.5828,897046.2555
2015-10-22 14:00:00,13.01,13.02,12.95,12.98,1031841.4096916298,4.5828,4.5863,4.5616,4.5722,1031841.4097
2015-10-22 14:30:00,12.98,13.04,12.98,13.03,867207.0484581497,4.5722,4.5933,4.5722,4.5898,867207.0485
2015-10-22 15:00:00,13.04,13.06,13.02,13.05,1168559.4713656383,4.5933,4.6004,4.5863,4.5969,1168559.4714
2015-10-22 15:30:00,13.06,13.07,13.03,13.07,2389861.233480176,4.6004,4.6039,4.5898,4.6039,2389861.2335
2015-10-23 09:30:00,13.16,13.23,13.04,13.23,2052658.5903083696,4.6356,4.6603,4.5933,4.6603,2052658.5903
2015-10-23 10:00:00,13.23,13.27,13.18,13.25,1988788.5462555063,4.6603,4.6744,4.6427,4.6673,1988788.5463
2015-10-23 10:30:00,13.25,13.28,13.18,13.2,1565861.233480176,4.6673,4.6779,4.6427,4.6497,1565861.2335
2015-10-23 11:00:00,13.2,13.22,13.13,13.14,928303.9647577092,4.6497,4.6567,4.625,4.6286,928303.9648
2015-10-23 11:30:00,13.14,13.15,13.09,13.13,705614.5374449338,4.6286,4.6321,4.611,4.625,705614.5374
2015-10-23 12:00:00,13.13,13.16,13.11,13.16,475328.19383259903,4.625,4.6356,4.618,4.6356,475328.1938
2015-10-23 12:30:00,13.16,13.16,13.12,13.13,440211.4537444933,4.6356,4.6356,4.6215,4.625,440211.4537
2015-10-23 13:00:00,13.13,13.16,13.1,13.15,451689.4273127752,4.625,4.6356,4.6145,4.6321,451689.4273
2015-10-23 13:30:00,13.15,13.19,13.14,13.18,740176.2114537443,4.6321,4.6462,4.6286,4.6427,740176.2115
2015-10-23 14:00:00,13.18,13.21,13.16,13.19,572030.8370044052,4.6427,4.6532,4.6356,4.6462,572030.837
2015-10-23 14:30:00,13.18,13.21,13.17,13.17,1246920.7048458147,4.6427,4.6532,4.6391,4.6391,1246920.7048
2015-10-23 15:00:00,13.17,13.19,13.15,13.16,1182345.8149779737,4.6391,4.6462,4.6321,4.6356,1182345.815
2015-10-23 15:30:00,13.16,13.19,13.14,13.18,2713643.171806167,4.6356,4.6462,4.6286,4.6427,2713643.1718
2015-10-26 09:30:00,13.14,13.18,12.93,12.95,1544337.0044052862,4.6286,4.6427,4.5546,4.5616,1544337.0044
2015-10-26 10:00:00,12.95,12.98,12.93,12.96,1074180.616740088,4.5616,4.5722,4.5546,4.5652,1074180.6167
2015-10-26 10:30:00,12.96,12.98,12.92,12.95,832665.1982378853,4.5652,4.5722,4.5511,4.5616,832665.1982
2015-10-26 11:00:00,12.95,12.96,12.93,12.95,811074.8898678413,4.5616,4.5652,4.5546,4.5616,811074.8899
2015-10-26 11:30:00,12.95,12.95,12.91,12.93,909090.308370044,4.5616,4.5616,4.5476,4.5546,909090.3084
2015-10-26 12:00:00,12.93,12.95,12.9,12.95,719414.0969162994,4.5546,4.5616,4.544,4.5616,719414.0969
2015-10-26 12:30:00,12.95,12.97,12.92,12.95,623526.4317180616,4.5616,4.5687,4.5511,4.5616,623526.4317
2015-10-26 13:00:00,12.95,12.96,12.93,12.94,446874.44933920697,4.5616,4.5652,4.5546,4.5581,446874.4493
2015-10-26 13:30:00,12.94,12.94,12.83,12.83,1275790.7488986782,4.5581,4.5581,4.5194,4.5194,1275790.7489
2015-10-26 14:00:00,12.83,12.84,12.74,12.76,1783317.1806167397,4.5194,4.5229,4.4877,4.4947,1783317.1806
2015-10-26 14:30:00,12.76,12.78,12.73,12.78,1666711.4537444932,4.4947,4.5018,4.4841,4.5018,1666711.4537
2015-10-26 15:00:00,12.78,12.79,12.75,12.75,1787303.9647577088,4.5018,4.5053,4.4912,4.4912,1787303.9648
2015-10-26 15:30:00,12.75,12.77,12.72,12.74,6169742.290748898,4.4912,4.4982,4.4806,4.4877,6169742.2907
2015-10-27 09:30:00,12.68,12.73,12.6,12.72,2547616.740088105,4.4665,4.4841,4.4384,4.4806,2547616.7401
2015-10-27 10:00:00,12.72,12.72,12.6,12.64,1106103.5242290746,4.4806,4.4806,4.4384,4.4524,1106103.5242
2015-10-27 10:30:00,12.64,12.64,12.56,12.57,1450251.1013215857,4.4524,4.4524,4.4243,4.4278,1450251.1013
2015-10-27 11:00:00,12.57,12.61,12.54,12.54,1440861.233480176,4.4278,4.4419,4.4172,4.4172,1440861.2335
2015-10-27 11:30:00,12.54,12.59,12.53,12.58,1880132.158590308,4.4172,4.4348,4.4137,4.4313,1880132.1586
2015-10-27 12:00:00,12.58,12.58,12.51,12.53,1181464.7577092508,4.4313,4.4313,4.4067,4.4137,1181464.7577
2015-10-27 12:30:00,12.53,12.56,12.51,12.51,1385927.3127753302,4.4137,4.4243,4.4067,4.4067,1385927.3128
2015-10-27 13:00:00,12.51,12.53,12.49,12.5,1440656.387665198,4.4067,4.4137,4.3996,4.4031,1440656.3877
2015-10-27 13:30:00,12.51,12.52,12.42,12.49,2405436.123348017,4.4067,4.4102,4.3749,4.3996,2405436.1233
2015-10-27 14:00:00,12.49,12.52,12.46,12.47,1687178.414096916,4.3996,4.4102,4.389,4.3926,1687178.4141
2015-10-27 14:30:00,12.47,12.48,12.42,12.43,1732319.3832599116,4.3926,4.3961,4.3749,4.3785,1732319.3833
2015-10-27 15:00:00,12.43,12.48,12.41,12.45,2346889.867841409,4.3785,4.3961,4.3714,4.3855,2346889.8678
2015-10-27 15:30:00,12.45,12.47,12.42,12.46,4373698.237885462,4.3855,4.3926,4.3749,4.389,4373698.2379
2015-10-28 09:30:00,12.49,12.56,12.44,12.55,1367781.938325991,4.3996,4.4243,4.382,4.4207,1367781.9383
2015-10-28 10:00:00,12.55,12.64,12.55,12.55,1300407.488986784,4.4207,4.4524,4.4207,4.4207,1300407.489
2015-10-28 10:30:00,12.55,12.64,12.55,12.61,1371215.8590308367,4.4207,4.4524,4.4207,4.4419,1371215.859
2015-10-28 11:00:00,12.61,12.66,12.6,12.66,817383.2599118941,4.4419,4.4595,4.4384,4.4595,817383.2599
2015-10-28 11:30:00,12.66,12.69,12.63,12.68,903374.4493392068,4.4595,4.4701,4.4489,4.4665,903374.4493
2015-10-28 12:00:00,12.68,12.69,12.64,12.69,661211.4537444933,4.4665,4.4701,4.4524,4.4701,661211.4537
2015-10-28 12:30:00,12.69,12.69,12.64,12.65,708218.0616740087,4.4701,4.4701,4.4524,4.456,708218.0617
2015-10-28 13:00:00,12.65,12.65,12.61,12.63,815898.6784140968,4.456,4.456,4.4419,4.4489,815898.6784
2015-10-28 13:30:00,12.64,12.69,12.63,12.69,837063.8766519822,4.4524,4.4701,4.4489,4.4701,837063.8767
2015-10-28 14:00:00,12.68,12.68,12.49,12.57,2070872.246696035,4.4665,4.4665,4.3996,4.4278,2070872.2467
2015-10-28 14:30:00,12.58,12.63,12.53,12.62,1793270.9251101315,4.4313,4.4489,4.4137,4.4454,1793270.9251
2015-10-28 15:00:00,12.62,12.68,12.61,12.68,1395933.9207048456,4.4454,4.4665,4.4419,4.4665,1395933.9207
2015-10-28 15:30:00,12.68,12.71,12.67,12.71,2585229.074889868,4.4665,4.4771,4.463,4.4771,2585229.0749
2015-10-29 09:30:00,12.54,12.61,12.46,12.54,2232328.1938325986,4.4172,4.4419,4.389,4.4172,2232328.1938
2015-10-29 10:00:00,12.54,12.56,12.42,12.43,1580610.13215859,4.4172,4.4243,4.3749,4.3785,1580610.1322
2015-10-29 10:30:00,12.43,12.45,12.39,12.42,1494947.1365638764,4.3785,4.3855,4.3644,4.3749,1494947.1366
2015-10-29 11:00:00,12.42,12.44,12.38,12.44,1214317.18061674,4.3749,4.382,4.3609,4.382,1214317.1806
2015-10-29 11:30:00,12.44,12.48,12.43,12.46,1135372.2466960351,4.382,4.3961,4.3785,4.389,1135372.2467
2015-10-29 12:00:00,12.46,12.49,12.43,12.49,1096660.7929515415,4.389,4.3996,4.3785,4.3996,1096660.793
2015-10-29 12:30:00,12.49,12.5,12.45,12.46,1119438.325991189,4.3996,4.4031,4.3855,4.389,1119438.326
2015-10-29 13:00:00,12.46,12.49,12.46,12.47,858370.0440528633,4.389,4.3996,4.389,4.3926,858370.0441
2015-10-29 13:30:00,12.46,12.51,12.46,12.51,1157795.1541850218,4.389,4.4067,4.389,4.4067,1157795.1542
2015-10-29 14:00:00,12.5,12.52,12.49,12.5,954700.4405286342,4.4031,4.4102,4.3996,4.4031,954700.4405
2015-10-29 14:30:00,12.5,12.5,12.45,12.45,1224806.167400881,4.4031,4.4031,4.3855,4.3855,1224806.1674
2015-10-29 15:00:00,12.45,12.49,12.44,12.47,1544676.2114537442,4.3855,4.3996,4.382,4.3926,1544676.2115
2015-10-29 15:30:00,12.47,12.49,12.43,12.43,3511643.171806167,4.3926,4.3996,4.3785,4.3785,3511643.1718
2015-10-30 09:30:00,12.31,12.42,12.28,12.29,3132779.735682819,4.3362,4.3749,4.3256,4.3292,3132779.7357
2015-10-30 10:00:00,12.29,12.31,12.13,12.14,3108533.0396475764,4.3292,4.3362,4.2728,4.2763,3108533.0396
2015-10-30 10:30:00,12.14,12.25,12.13,12.19,2445440.528634361,4.2763,4.3151,4.2728,4.2939,2445440.5286
2015-10-30 11:00:00,12.19,12.27,12.19,12.24,2962962.555066079,4.2939,4.3221,4.2939,4.3115,2962962.5551
2015-10-30 11:30:00,12.24,12.27,12.21,12.27,1704713.6563876648,4.3115,4.3221,4.301,4.3221,1704713.6564
2015-10-30 12:00:00,12.27,12.29,12.25,12.27,2061517.621145374,4.3221,4.3292,4.3151,4.3221,2061517.6211
2015-10-30 12:30:00,12.27,12.35,12.26,12.34,1593991.1894273125,4.3221,4.3503,4.3186,4.3468,1593991.1894
2015-10-30 13:00:00,12.34,12.41,12.33,12.4,1788101.3215859027,4.3468,4.3714,4.3432,4.3679,1788101.3216
2015-10-30 13:30:00,12.4,12.44,12.38,12.39,2312356.828193832,4.3679,4.382,4.3609,4.3644,2312356.8282
2015-10-30 14:00:00,12.39,12.39,12.27,12.28,2081196.0352422905,4.3644,4.3644,4.3221,4.3256,2081196.0352
2015-10-30 14:30:00,12.28,12.34,12.27,12.32,2959473.568281938,4.3256,4.3468,4.3221,4.3397,2959473.5683
2015-10-30 15:00:00,12.32,12.34,12.27,12.31,3602464.7577092503,4.3397,4.3468,4.3221,4.3362,3602464.7577
2015-10-30 15:30:00,12.31,12.37,12.24,12.25,10975775.330396472,4.3362,4.3573,4.3115,4.3151,10975775.3304
2015-11-02 09:30:00,12.47,13.55,12.41,13.4,6679525.0,9.0678,9.8531,9.0242,9.7441,6679525.0
2015-11-02 10:00:00,13.41,13.85,13.38,13.71,5547146.0,9.7513,10.0713,9.7295,9.9695,5547146.0
2015-11-02 10:30:00,13.7,13.81,13.53,13.77,4783128.0,9.9622,10.0422,9.8386,10.0131,4783128.0
2015-11-02 11:00:00,13.77,14.0,13.69,13.75,3362894.0,10.0131,10.1804,9.9549,9.9986,3362894.0
2015-11-02 11:30:00,13.76,13.81,13.67,13.78,2908325.0,10.0058,10.0422,9.9404,10.0204,2908325.0
2015-11-02 12:00:00,13.78,13.84,13.75,13.8,1918437.0,10.0204,10.064,9.9986,10.0349,1918437.0
2015-11-02 12:30:00,13.81,13.83,13.73,13.77,2131734.0,10.0422,10.0567,9.984,10.0131,2131734.0
2015-11-02 13:00:00,13.78,13.82,13.73,13.79,2116870.0,10.0204,10.0495,9.984,10.0277,2116870.0
2015-11-02 13:30:00,13.79,13.83,13.78,13.81,2041991.0,10.0277,10.0567,10.0204,10.0422,2041991.0
2015-11-02 14:00:00,13.81,13.89,13.78,13.86,2684288.0,10.0422,10.1004,10.0204,10.0786,2684288.0
2015-11-02 14:30:00,13.87,13.97,13.86,13.91,2420121.0,10.0858,10.1585,10.0786,10.1149,2420121.0
2015-11-02 15:00:00,13.92,13.95,13.77,13.84,2878804.0,10.1222,10.144,10.0131,10.064,2878804.0
2015-11-02 15:30:00,13.84,13.88,13.78,13.83,8294413.0,10.064,10.0931,10.0204,10.0567,8294413.0
2015-11-03 09:30:00,13.73,14.19,13.55,13.97,5600401.0,9.984,10.3185,9.8531,10.1585,5600401.0
2015-11-03 10:00:00,13.97,14.1,13.96,14.09,2348911.0,10.1585,10.2531,10.1513,10.2458,2348911.0
2015-11-03 10:30:00,14.09,14.11,13.83,13.94,3949703.0,10.2458,10.2604,10.0567,10.1367,3949703.0
2015-11-03 11:00:00,13.94,14.0,13.88,13.99,1759128.0,10.1367,10.1804,10.0931,10.1731,1759128.0
2015-11-03 11:30:00,13.98,14.06,13.95,14.04,2588252.0,10.1658,10.224,10.144,10.2095,2588252.0
2015-11-03 12:00:00,14.04,14.23,14.0,14.2,2413002.0,10.2095,10.3476,10.1804,10.3258,2413002.0
2015-11-03 12:30:00,14.19,14.22,14.09,14.21,1762947.0,10.3185,10.3403,10.2458,10.3331,1762947.0
2015-11-03 13:00:00,14.21,14.32,14.19,14.28,1298739.0,10.3331,10.4131,10.3185,10.384,1298739.0
2015-11-03 13:30:00,14.28,14.39,14.27,14.36,1216116.0,10.384,10.464,10.3767,10.4421,1216116.0
2015-11-03 14:00:00,14.35,14.5,14.35,14.47,1983496.0,10.4349,10.5439,10.4349,10.5221,1983496.0
2015-11-03 14:30:00,14.47,14.49,14.41,14.46,1417166.0,10.5221,10.5367,10.4785,10.5149,1417166.0
2015-11-03 15:00:00,14.46,14.46,14.29,14.36,2228790.0,10.5149,10.5149,10.3912,10.4421,2228790.0
2015-11-03 15:30:00,14.36,14.39,14.24,14.3,7829506.0,10.4421,10.464,10.3549,10.3985,7829506.0
2015-11-04 09:30:00,14.25,14.33,14.15,14.26,2998851.0,10.3622,10.4203,10.2894,10.3694,2998851.0
2015-11-04 10:00:00,14.26,14.43,14.25,14.31,2452188.0,10.3694,10.493,10.3622,10.4058,2452188.0
2015-11-04 10:30:00,14.31,14.37,14.23,14.28,2195906.0,10.4058,10.4494,10.3476,10.384,2195906.0
2015-11-04 11:00:00,14.29,14.29,14.1,14.21,2262209.0,10.3912,10.3912,10.2531,10.3331,2262209.0
2015-11-04 11:30:00,14.21,14.22,14.1,14.12,2189209.0,10.3331,10.3403,10.2531,10.2676,2189209.0
2015-11-04 12:00:00,14.12,14.26,14.12,14.18,2169672.0,10.2676,10.3694,10.2676,10.3113,2169672.0
2015-11-04 12:30:00,14.19,14.19,14.05,14.12,1772760.0,10.3185,10.3185,10.2167,10.2676,1772760.0
2015-11-04 13:00:00,14.13,14.16,13.94,13.95,1930751.0,10.2749,10.2967,10.1367,10.144,1930751.0
2015-11-04 13:30:00,13.94,14.06,13.92,14.01,1845927.0,10.1367,10.224,10.1222,10.1876,1845927.0
2015-11-04 14:00:00,14.01,14.06,13.98,14.02,1333349.0,10.1876,10.224,10.1658,10.1949,1333349.0
2015-11-04 14:30:00,14.02,14.06,13.91,13.91,1636441.0,10.1949,10.224,10.1149,10.1149,1636441.0
2015-11-04 15:00:00,13.92,14.12,13.91,14.06,3621831.0,10.1222,10.2676,10.1149,10.224,3621831.0
2015-11-04 15:30:00,14.06,14.15,14.06,14.15,4405732.0,10.224,10.2894,10.224,10.2894,4405732.0
2015-11-05 09:30:00,14.21,14.25,14.16,14.2,1017507.0,10.3331,10.3622,10.2967,10.3258,1017507.0
2015-11-05 10:00:00,14.2,14.23,14.09,14.09,1182017.0,10.3258,10.3476,10.2458,10.2458,1182017.0
2015-11-05 10:30:00,14.1,14.13,14.03,14.09,1089099.0,10.2531,10.2749,10.2022,10.2458,1089099.0
2015-11-05 11:00:00,14.09,14.09,14.01,14.02,1037290.0,10.2458,10.2458,10.1876,10.1949,1037290.0
2015-11-05 11:30:00,14.02,14.06,13.97,13.99,1137479.0,10.1949,10.224,10.1585,10.1731,1137479.0
2015-11-05 12:00:00,13.99,14.01,13.96,14.01,695254.0,10.1731,10.1876,10.1513,10.1876,695254.0
2015-11-05 12:30:00,14.01,14.08,14.0,14.05,1128373.0,10.1876,10.2385,10.1804,10.2167,1128373.0
2015-11-05 13:00:00,14.05,14.14,14.03,14.04,615814.0,10.2167,10.2822,10.2022,10.2095,615814.0
2015-11-05 13:30:00,14.04,14.18,14.03,14.15,1080199.0,10.2095,10.3113,10.2022,10.2894,1080199.0
2015-11-05 14:00:00,14.16,14.17,14.08,14.12,862915.0,10.2967,10.304,10.2385,10.2676,862915.0
2015-11-05 14:30:00,14.12,14.13,13.98,14.02,1254021.0,10.2676,10.2749,10.1658,10.1949,1254021.0
2015-11-05 15:00:00,14.01,14.07,13.96,14.05,1482046.0,10.1876,10.2313,10.1513,10.2167,1482046.0
2015-11-05 15:30:00,14.06,14.11,14.01,14.04,2877284.0,10.224,10.2604,10.1876,10.2095,2877284.0
2015-11-06 09:30:00,13.96,14.04,13.83,14.0,1716936.0,10.1513,10.2095,10.0567,10.1804,1716936.0
2015-11-06 10:00:00,14.0,14.01,13.97,14.0,1220334.0,10.1804,10.1876,10.1585,10.1804,1220334.0
2015-11-06 10:30:00,14.0,14.01,13.93,13.94,995992.0,10.1804,10.1876,10.1295,10.1367,995992.0
2015-11-06 11:00:00,13.94,13.95,13.88,13.9,1081895.0,10.1367,10.144,10.0931,10.1076,1081895.0
2015-11-06 11:30:00,13.9,13.95,13.89,13.9,2128927.0,10.1076,10.144,10.1004,10.1076,2128927.0
2015-11-06 12:00:00,13.9,13.97,13.87,13.94,1246026.0,10.1076,10.1585,10.0858,10.1367,1246026.0
2015-11-06 12:30:00,13.94,13.99,13.91,13.97,1331122.0,10.1367,10.1731,10.1149,10.1585,1331122.0
2015-11-06 13:00:00,13.97,14.04,13.97,14.02,775632.0,10.1585,10.2095,10.1585,10.1949,775632.0
2015-11-06 13:30:00,14.02,14.05,14.0,14.03,1574923.0,10.1949,10.2167,10.1804,10.2022,1574923.0
2015-11-06 14:00:00,14.03,14.06,13.94,13.96,1529265.0,10.2022,10.224,10.1367,10.1513,1529265.0
2015-11-06 14:30:00,13.96,13.97,13.92,13.93,1923428.0,10.1513,10.1585,10.1222,10.1295,1923428.0
2015-11-06 15:00:00,13.94,14.01,13.93,14.01,1415848.0,10.1367,10.1876,10.1295,10.1876,1415848.0
2015-11-06 15:30:00,14.01,14.05,13.99,14.01,3052110.0,10.1876,10.2167,10.1731,10.1876,3052110.0
2015-11-09 09:30:00,14.25,14.35,13.97,14.02,2984479.0,10.3622,10.4349,10.1585,10.1949,2984479.0
2015-11-09 10:00:00,14.01,14.19,13.99,14.12,1763002.0,10.1876,10.3185,10.1731,10.2676,1763002.0
2015-11-09 10:30:00,14.12,14.18,14.08,14.17,991040.0,10.2676,10.3113,10.2385,10.304,991040.0
2015-11-09 11:00:00,14.17,14.17,14.01,14.03,1199154.0,10.304,10.304,10.1876,10.2022,1199154.0
2015-11-09 11:30:00,14.02,14.07,14.0,14.0,2108782.0,10.1949,10.2313,10.1804,10.1804,2108782.0
2015-11-09 12:00:00,14.01,14.03,13.97,13.97,1083016.0,10.1876,10.2022,10.1585,10.1585,1083016.0
2015-11-09 12:30:00,13.97,14.01,13.96,13.98,891100.0,10.1585,10.1876,10.1513,10.1658,891100.0
2015-11-09 13:00:00,13.98,13.99,13.88,13.9,976172.0,10.1658,10.1731,10.0931,10.1076,976172.0
2015-11-09 13:30:00,13.89,13.99,13.87,13.95,1068830.0,10.1004,10.1731,10.0858,10.144,1068830.0
2015-11-09 14:00:00,13.95,14.01,13.9,13.91,771929.0,10.144,10.1876,10.1076,10.1149,771929.0
2015-11-09 14:30:00,13.91,13.91,13.86,13.89,729290.0,10.1149,10.1149,10.0786,10.1004,729290.0
2015-11-09 15:00:00,13.88,13.9,13.84,13.9,963331.0,10.0931,10.1076,10.064,10.1076,963331.0
2015-11-09 15:30:00,13.9,13.92,13.85,13.87,2747265.0,10.1076,10.1222,10.0713,10.0858,2747265.0
2015-11-10 09:30:00,13.87,13.98,13.83,13.96,1168334.0,10.0858,10.1658,10.0567,10.1513,1168334.0
2015-11-10 10:00:00,13.96,13.98,13.91,13.95,654444.0,10.1513,10.1658,10.1149,10.144,654444.0
2015-11-10 10:30:00,13.94,14.08,13.94,14.04,1701410.0,10.1367,10.2385,10.1367,10.2095,1701410.0
2015-11-10 11:00:00,14.03,14.06,14.01,14.02,2088724.0,10.2022,10.224,10.1876,10.1949,2088724.0
2015-11-10 11:30:00,14.02,14.1,14.02,14.08,952640.0,10.1949,10.2531,10.1949,10.2385,952640.0
2015-11-10 12:00:00,14.08,14.1,14.05,14.1,492057.0,10.2385,10.2531,10.2167,10.2531,492057.0
2015-11-10 12:30:00,14.1,14.1,14.04,14.06,828960.0,10.2531,10.2531,10.2095,10.224,828960.0
2015-11-10 13:00:00,14.06,14.07,14.05,14.07,390767.0,10.224,10.2313,10.2167,10.2313,390767.0
2015-11-10 13:30:00,14.07,14.08,14.03,14.05,660741.0,10.2313,10.2385,10.2022,10.2167,660741.0
2015-11-10 14:00:00,14.05,14.1,14.05,14.1,537880.0,10.2167,10.2531,10.2167,10.2531,537880.0
2015-11-10 14:30:00,14.1,14.12,14.09,14.11,785609.0,10.2531,10.2676,10.2458,10.2604,785609.0
2015-11-10 15:00:00,14.11,14.14,14.1,14.13,1994666.0,10.2604,10.2822,10.2531,10.2749,1994666.0
2015-11-10 15:30:00,14.12,14.13,14.08,14.12,2629268.0,10.2676,10.2749,10.2385,10.2676,2629268.0
2015-11-11 09:30:00,14.13,14.21,13.99,14.02,1116037.0,10.2749,10.3331,10.1731,10.1949,1116037.0
2015-11-11 10:00:00,14.02,14.07,13.96,13.97,760612.0,10.1949,10.2313,10.1513,10.1585,760612.0
2015-11-11 10:30:00,13.96,14.01,13.93,14.01,614958.0,10.1513,10.1876,10.1295,10.1876,614958.0
2015-11-11 11:00:00,14.01,14.04,13.99,14.02,298410.0,10.1876,10.2095,10.1731,10.1949,298410.0
2015-11-11 11:30:00,14.03,14.03,14.0,14.0,343001.0,10.2022,10.2022,10.1804,10.1804,343001.0
2015-11-11 12:00:00,14.0,14.01,14.0,14.0,261749.0,10.1804,10.1876,10.1804,10.1804,261749.0
2015-11-11 12:30:00,14.0,14.03,13.95,13.95,499717.0,10.1804,10.2022,10.144,10.144,499717.0
2015-11-11 13:00:00,13.96,13.97,13.9,13.91,539858.0,10.1513,10.1585,10.1076,10.1149,539858.0
2015-11-11 13:30:00,13.92,13.98,13.9,13.98,527982.0,10.1222,10.1658,10.1076,10.1658,527982.0
2015-11-11 14:00:00,13.98,14.0,13.94,13.96,623236.0,10.1658,10.1804,10.1367,10.1513,623236.0
2015-11-11 14:30:00,13.96,13.96,13.91,13.91,733377.0,10.1513,10.1513,10.1149,10.1149,733377.0
2015-11-11 15:00:00,13.91,13.95,13.9,13.94,687485.0,10.1149,10.144,10.1076,10.1367,687485.0
2015-11-11 15:30:00,13.95,13.96,13.92,13.92,1636842.0,10.144,10.1513,10.1222,10.1222,1636842.0
2015-11-12 09:30:00,13.79,13.8,13.59,13.68,1407611.0,10.0277,10.0349,9.8822,9.9477,1407611.0
2015-11-12 10:00:00,13.69,13.69,13.53,13.54,1105725.0,9.9549,9.9549,9.8386,9.8459,1105725.0
2015-11-12 10:30:00,13.53,13.6,13.51,13.58,1216474.0,9.8386,9.8895,9.8241,9.875,1216474.0
2015-11-12 11:00:00,13.59,13.6,13.52,13.52,568734.0,9.8822,9.8895,9.8313,9.8313,568734.0
2015-11-12 11:30:00,13.53,13.6,13.51,13.58,1050379.0,9.8386,9.8895,9.8241,9.875,1050379.0
2015-11-12 12:00:00,13.58,13.61,13.49,13.49,1010464.0,9.875,9.8968,9.8095,9.8095,1010464.0
2015-11-12 12:30:00,13.49,13.54,13.49,13.52,463797.0,9.8095,9.8459,9.8095,9.8313,463797.0
2015-11-12 13:00:00,13.52,13.53,13.47,13.47,509133.0,9.8313,9.8386,9.795,9.795,509133.0
2015-11-12 13:30:00,13.47,13.49,13.47,13.49,474720.0,9.795,9.8095,9.795,9.8095,474720.0
2015-11-12 14:00:00,13.49,13.51,13.38,13.4,2559501.0,9.8095,9.8241,9.7295,9.7441,2559501.0
2015-11-12 14:30:00,13.4,13.46,13.32,13.35,2083945.0,9.7441,9.7877,9.6859,9.7077,2083945.0
2015-11-12 15:00:00,13.35,13.42,13.34,13.42,1646309.0,9.7077,9.7586,9.7004,9.7586,1646309.0
2015-11-12 15:30:00,13.41,13.42,13.29,13.32,4063863.0,9.7513,9.7586,9.6641,9.6859,4063863.0
2015-11-13 09:30:00,13.36,13.45,13.3,13.36,985920.0,9.715,9.7804,9.6713,9.715,985920.0
2015-11-13 10:00:00,13.36,13.36,13.08,13.16,1820248.0,9.715,9.715,9.5114,9.5695,1820248.0
2015-11-13 10:30:00,13.15,13.27,13.14,13.23,875322.0,9.5623,9.6495,9.555,9.6204,875322.0
2015-11-13 11:00:00,13.22,13.3,13.2,13.29,674860.0,9.6132,9.6713,9.5986,9.6641,674860.0
2015-11-13 11:30:00,13.28,13.31,13.26,13.29,546674.0,9.6568,9.6786,9.6423,9.6641,546674.0
2015-11-13 12:00:00,13.29,13.32,13.28,13.28,473054.0,9.6641,9.6859,9.6568,9.6568,473054.0
2015-11-13 12:30:00,13.28,13.31,13.24,13.24,696302.0,9.6568,9.6786,9.6277,9.6277,696302.0
2015-11-13 13:00:00,13.25,13.28,13.16,13.23,558658.0,9.635,9.6568,9.5695,9.6204,558658.0
2015-11-13 13:30:00,13.23,13.26,13.19,13.22,449752.0,9.6204,9.6423,9.5914,9.6132,449752.0
2015-11-13 14:00:00,13.22,13.22,13.17,13.19,776974.0,9.6132,9.6132,9.5768,9.5914,776974.0
2015-11-13 14:30:00,13.2,13.2,13.12,13.12,830032.0,9.5986,9.5986,9.5405,9.5405,830032.0
2015-11-13 15:00:00,13.12,13.16,13.03,13.09,1784426.0,9.5405,9.5695,9.475,9.5186,1784426.0
2015-11-13 15:30:00,13.09,13.13,13.08,13.1,3682765.0,9.5186,9.5477,9.5114,9.5259,3682765.0
2015-11-16 09:30:00,13.15,13.31,13.11,13.27,1062258.0,9.5623,9.6786,9.5332,9.6495,1062258.0
2015-11-16 10:00:00,13.27,13.28,13.22,13.27,663703.0,9.6495,9.6568,9.6132,9.6495,663703.0
2015-11-16 10:30:00,13.27,13.28,13.2,13.22,468797.0,9.6495,9.6568,9.5986,9.6132,468797.0
2015-11-16 11:00:00,13.23,13.24,13.13,13.13,690612.0,9.6204,9.6277,9.5477,9.5477,690612.0
2015-11-16 11:30:00,13.14,13.23,13.13,13.21,1108790.0,9.555,9.6204,9.5477,9.6059,1108790.0
2015-11-16 12:00:00,13.22,13.31,13.22,13.27,627762.0,9.6132,9.6786,9.6132,9.6495,627762.0
2015-11-16 12:30:00,13.27,13.33,13.23,13.25,560589.0,9.6495,9.6932,9.6204,9.635,560589.0
2015-11-16 13:00:00,13.24,13.3,13.24,13.25,908725.0,9.6277,9.6713,9.6277,9.635,908725.0
2015-11-16 13:30:00,13.26,13.39,13.25,13.38,719521.0,9.6423,9.7368,9.635,9.7295,719521.0
2015-11-16 14:00:00,13.38,13.42,13.36,13.38,457131.0,9.7295,9.7586,9.715,9.7295,457131.0
2015-11-16 14:30:00,13.37,13.43,13.34,13.36,462035.0,9.7222,9.7659,9.7004,9.715,462035.0
2015-11-16 15:00:00,13.37,13.39,13.33,13.36,1158577.0,9.7222,9.7368,9.6932,9.715,1158577.0
2015-11-16 15:30:00,13.36,13.39,13.33,13.36,2838408.0,9.715,9.7368,9.6932,9.715,2838408.0
2015-11-17 09:30:00,13.41,13.45,13.34,13.44,876887.0,9.7513,9.7804,9.7004,9.7732,876887.0
2015-11-17 10:00:00,13.44,13.46,13.34,13.45,561158.0,9.7732,9.7877,9.7004,9.7804,561158.0
2015-11-17 10:30:00,13.44,13.5,13.43,13.48,1492828.0,9.7732,9.8168,9.7659,9.8022,1492828.0
2015-11-17 11:00:00,13.48,13.59,13.46,13.58,915354.0,9.8022,9.8822,9.7877,9.875,915354.0
2015-11-17 11:30:00,13.58,13.65,13.53,13.55,1023079.0,9.875,9.9259,9.8386,9.8531,1023079.0
2015-11-17 12:00:00,13.54,13.56,13.46,13.48,795337.0,9.8459,9.8604,9.7877,9.8022,795337.0
2015-11-17 12:30:00,13.47,13.51,13.42,13.45,876692.0,9.795,9.8241,9.7586,9.7804,876692.0
2015-11-17 13:00:00,13.46,13.46,13.34,13.38,939815.0,9.7877,9.7877,9.7004,9.7295,939815.0
2015-11-17 13:30:00,13.37,13.4,13.34,13.36,569210.0,9.7222,9.7441,9.7004,9.715,569210.0
2015-11-17 14:00:00,13.36,13.39,13.34,13.35,716635.0,9.715,9.7368,9.7004,9.7077,716635.0
2015-11-17 14:30:00,13.35,13.36,13.29,13.35,924379.0,9.7077,9.715,9.6641,9.7077,924379.0
2015-11-17 15:00:00,13.35,13.35,13.27,13.29,1253430.0,9.7077,9.7077,9.6495,9.6641,1253430.0
2015-11-17 15:30:00,13.31,13.34,13.26,13.29,2972888.0,9.6786,9.7004,9.6423,9.6641,2972888.0
2015-11-18 09:30:00,13.43,13.58,13.38,13.54,1131618.0,9.7659,9.875,9.7295,9.8459,1131618.0
2015-11-18 10:00:00,13.55,13.62,13.53,13.55,1209717.0,9.8531,9.904,9.8386,9.8531,1209717.0
2015-11-18 10:30:00,13.56,13.59,13.53,13.58,712462.0,9.8604,9.8822,9.8386,9.875,712462.0
2015-11-18 11:00:00,13.57,13.61,13.57,13.61,1109167.0,9.8677,9.8968,9.8677,9.8968,1109167.0
2015-11-18 11:30:00,13.6,13.63,13.57,13.61,776918.0,9.8895,9.9113,9.8677,9.8968,776918.0
2015-11-18 12:00:00,13.61,13.62,13.6,13.6,342226.0,9.8968,9.904,9.8895,9.8895,342226.0
2015-11-18 12:30:00,13.6,13.61,13.6,13.6,445101.0,9.8895,9.8968,9.8895,9.8895,445101.0
2015-11-18 13:00:00,13.6,13.62,13.57,13.6,881748.0,9.8895,9.904,9.8677,9.8895,881748.0
2015-11-18 13:30:00,13.61,13.63,13.59,13.61,823975.0,9.8968,9.9113,9.8822,9.8968,823975.0
2015-11-18 14:00:00,13.61,13.69,13.6,13.63,821778.0,9.8968,9.9549,9.8895,9.9113,821778.0
2015-11-18 14:30:00,13.63,13.67,13.63,13.66,529678.0,9.9113,9.9404,9.9113,9.9331,529678.0
2015-11-18 15:00:00,13.65,13.67,13.63,13.65,1013153.0,9.9259,9.9404,9.9113,9.9259,1013153.0
2015-11-18 15:30:00,13.65,13.67,13.63,13.63,2174051.0,9.9259,9.9404,9.9113,9.9113,2174051.0
2015-11-19 09:30:00,13.67,13.75,13.65,13.71,1351809.0,9.9404,9.9986,9.9259,9.9695,1351809.0
2015-11-19 10:00:00,13.71,13.72,13.62,13.71,1127185.0,9.9695,9.9768,9.904,9.9695,1127185.0
2015-11-19 10:30:00,13.71,13.75,13.69,13.71,939233.0,9.9695,9.9986,9.9549,9.9695,939233.0
2015-11-19 11:00:00,13.71,13.71,13.65,13.68,551695.0,9.9695,9.9695,9.9259,9.9477,551695.0
2015-11-19 11:30:00,13.68,13.69,13.64,13.69,563321.0,9.9477,9.9549,9.9186,9.9549,563321.0
2015-11-19 12:00:00,13.69,13.76,13.68,13.75,1296588.0,9.9549,10.0058,9.9477,9.9986,1296588.0
2015-11-19 12:30:00,13.75,13.84,13.74,13.84,765068.0,9.9986,10.064,9.9913,10.064,765068.0
2015-11-19 13:00:00,13.83,13.84,13.75,13.78,1199835.0,10.0567,10.064,9.9986,10.0204,1199835.0
2015-11-19 13:30:00,13.78,13.82,13.76,13.78,1109708.0,10.0204,10.0495,10.0058,10.0204,1109708.0
2015-11-19 14:00:00,13.77,13.79,13.75,13.79,939704.0,10.0131,10.0277,9.9986,10.0277,939704.0
2015-11-19 14:30:00,13.79,13.83,13.75,13.82,1213313.0,10.0277,10.0567,9.9986,10.0495,1213313.0
2015-11-19 15:00:00,13.82,13.83,13.77,13.78,1146506.0,10.0495,10.0567,10.0131,10.0204,1146506.0
2015-11-19 15:30:00,13.78,13.8,13.76,13.79,2198690.0,10.0204,10.0349,10.0058,10.0277,2198690.0
2015-11-20 09:30:00,13.84,13.95,13.81,13.95,1221511.0,10.064,10.144,10.0422,10.144,1221511.0
2015-11-20 10:00:00,13.95,14.0,13.94,13.98,771247.0,10.144,10.1804,10.1367,10.1658,771247.0
2015-11-20 10:30:00,13.98,13.99,13.88,13.91,1142027.0,10.1658,10.1731,10.0931,10.1149,1142027.0
2015-11-20 11:00:00,13.91,14.09,13.9,14.03,2031761.0,10.1149,10.2458,10.1076,10.2022,2031761.0
2015-11-20 11:30:00,14.03,14.04,13.94,13.96,1040871.0,10.2022,10.2095,10.1367,10.1513,1040871.0
2015-11-20 12:00:00,13.96,13.97,13.9,13.95,931076.0,10.1513,10.1585,10.1076,10.144,931076.0
2015-11-20 12:30:00,13.95,14.02,13.95,14.01,1232471.0,10.144,10.1949,10.144,10.1876,1232471.0
2015-11-20 13:00:00,14.0,14.03,13.98,13.99,791042.0,10.1804,10.2022,10.1658,10.1731,791042.0
2015-11-20 13:30:00,14.0,14.0,13.94,13.96,491416.0,10.1804,10.1804,10.1367,10.1513,491416.0
2015-11-20 14:00:00,13.96,14.01,13.95,14.0,510139.0,10.1513,10.1876,10.144,10.1804,510139.0
2015-11-20 14:30:00,14.0,14.08,13.96,14.03,1302005.0,10.1804,10.2385,10.1513,10.2022,1302005.0
2015-11-20 15:00:00,14.04,14.04,13.97,14.0,1456734.0,10.2095,10.2095,10.1585,10.1804,1456734.0
2015-11-20 15:30:00,14.0,14.06,13.99,14.05,5117239.0,10.1804,10.224,10.1731,10.2167,5117239.0
2015-11-23 09:30:00,14.31,14.33,14.04,14.04,1588656.0,10.4058,10.4203,10.2095,10.2095,1588656.0
2015-11-23 10:00:00,14.05,14.12,13.99,14.12,1191752.0,10.2167,10.2676,10.1731,10.2676,1191752.0
2015-11-23 10:30:00,14.12,14.14,14.08,14.14,770737.0,10.2676,10.2822,10.2385,10.2822,770737.0
2015-11-23 11:00:00,14.14,14.23,14.13,14.19,715116.0,10.2822,10.3476,10.2749,10.3185,715116.0
2015-11-23 11:30:00,14.19,14.21,14.14,14.21,934487.0,10.3185,10.3331,10.2822,10.3331,934487.0
2015-11-23 12:00:00,14.2,14.22,14.18,14.2,740182.0,10.3258,10.3403,10.3113,10.3258,740182.0
2015-11-23 12:30:00,14.2,14.28,14.2,14.25,753424.0,10.3258,10.384,10.3258,10.3622,753424.0
2015-11-23 13:00:00,14.25,14.26,14.21,14.21,506752.0,10.3622,10.3694,10.3331,10.3331,506752.0
2015-11-23 13:30:00,14.21,14.23,14.2,14.23,597894.0,10.3331,10.3476,10.3258,10.3476,597894.0
2015-11-23 14:00:00,14.23,14.24,14.16,14.18,961309.0,10.3476,10.3549,10.2967,10.3113,961309.0
2015-11-23 14:30:00,14.18,14.19,14.14,14.16,667061.0,10.3113,10.3185,10.2822,10.2967,667061.0
2015-11-23 15:00:00,14.15,14.22,14.15,14.21,922884.0,10.2894,10.3403,10.2894,10.3331,922884.0
2015-11-23 15:30:00,14.21,14.3,14.19,14.23,3113962.0,10.3331,10.3985,10.3185,10.3476,3113962.0
2015-11-24 09:30:00,14.07,14.35,14.02,14.32,1360518.0,10.2313,10.4349,10.1949,10.4131,1360518.0
2015-11-24 10:00:00,14.31,14.32,14.22,14.32,1039140.0,10.4058,10.4131,10.3403,10.4131,1039140.0
2015-11-24 10:30:00,14.32,14.38,14.29,14.3,1947236.0,10.4131,10.4567,10.3912,10.3985,1947236.0
2015-11-24 11:00:00,14.3,14.43,14.29,14.43,1530521.0,10.3985,10.493,10.3912,10.493,1530521.0
2015-11-24 11:30:00,14.43,14.53,14.39,14.52,1361500.0,10.493,10.5658,10.464,10.5585,1361500.0
2015-11-24 12:00:00,14.52,14.65,14.5,14.64,2463453.0,10.5585,10.653,10.5439,10.6458,2463453.0
2015-11-24 12:30:00,14.63,14.76,14.61,14.64,1801699.0,10.6385,10.733,10.6239,10.6458,1801699.0
2015-11-24 13:00:00,14.65,14.8,14.64,14.8,1524377.0,10.653,10.7621,10.6458,10.7621,1524377.0
2015-11-24 13:30:00,14.8,14.8,14.67,14.74,1832626.0,10.7621,10.7621,10.6676,10.7185,1832626.0
2015-11-24 14:00:00,14.75,14.75,14.66,14.68,1500948.0,10.7257,10.7257,10.6603,10.6748,1500948.0
2015-11-24 14:30:00,14.68,14.71,14.61,14.71,1568087.0,10.6748,10.6967,10.6239,10.6967,1568087.0
2015-11-24 15:00:00,14.71,14.82,14.68,14.71,2671165.0,10.6967,10.7766,10.6748,10.6967,2671165.0
2015-11-24 15:30:00,14.71,14.73,14.64,14.65,5192279.0,10.6967,10.7112,10.6458,10.653,5192279.0
2015-11-25 09:30:00,13.17,13.27,12.26,12.46,18294883.0,9.5768,9.6495,8.9151,9.0605,18294883.0
2015-11-25 10:00:00,12.46,12.78,12.41,12.75,7345403.0,9.0605,9.2932,9.0242,9.2714,7345403.0
2015-11-25 10:30:00,12.75,12.86,12.53,12.61,6839369.0,9.2714,9.3514,9.1114,9.1696,6839369.0
2015-11-25 11:00:00,12.6,12.75,12.56,12.62,4117805.0,9.1623,9.2714,9.1332,9.1769,4117805.0
2015-11-25 11:30:00,12.62,12.75,12.52,12.71,3117269.0,9.1769,9.2714,9.1042,9.2423,3117269.0
2015-11-25 12:00:00,12.71,12.75,12.56,12.65,3394528.0,9.2423,9.2714,9.1332,9.1987,3394528.0
2015-11-25 12:30:00,12.65,12.79,12.64,12.75,3229761.0,9.1987,9.3005,9.1914,9.2714,3229761.0
2015-11-25 13:00:00,12.74,12.78,12.65,12.71,2196386.0,9.2641,9.2932,9.1987,9.2423,2196386.0
2015-11-25 13:30:00,12.71,12.72,12.58,12.59,2803706.0,9.2423,9.2496,9.1478,9.1551,2803706.0
2015-11-25 14:00:00,12.59,12.63,12.51,12.62,2659681.0,9.1551,9.1841,9.0969,9.1769,2659681.0
2015-11-25 14:30:00,12.62,12.72,12.59,12.69,3064204.0,9.1769,9.2496,9.1551,9.2278,3064204.0
2015-11-25 15:00:00,12.69,12.69,12.5,12.67,4502782.0,9.2278,9.2278,9.0896,9.2132,4502782.0
2015-11-25 15:30:00,12.67,12.71,12.56,12.64,7074168.0,9.2132,9.2423,9.1332,9.1914,7074168.0
2015-11-27 09:30:00,12.54,12.88,12.53,12.8,3221772.0,9.1187,9.3659,9.1114,9.3078,3221772.0
2015-11-27 10:00:00,12.8,12.85,12.73,12.85,1844145.0,9.3078,9.3441,9.2569,9.3441,1844145.0
2015-11-27 10:30:00,12.85,12.85,12.77,12.82,2340606.0,9.3441,9.3441,9.2859,9.3223,2340606.0
2015-11-27 11:00:00,12.83,12.85,12.82,12.84,1325125.0,9.3296,9.3441,9.3223,9.3368,1325125.0
2015-11-27 11:30:00,12.84,12.84,12.73,12.74,1685914.0,9.3368,9.3368,9.2569,9.2641,1685914.0
2015-11-27 12:00:00,12.74,12.75,12.59,12.63,2303478.0,9.2641,9.2714,9.1551,9.1841,2303478.0
2015-11-27 12:30:00,12.62,12.65,12.51,12.62,3681286.0,9.1769,9.1987,9.0969,9.1769,3681286.0
2015-11-30 09:30:00,12.58,12.69,12.46,12.52,2856019.0,9.1478,9.2278,9.0605,9.1042,2856019.0
2015-11-30 10:00:00,12.52,12.62,12.48,12.55,2735436.0,9.1042,9.1769,9.0751,9.126,2735436.0
2015-11-30 10:30:00,12.55,12.56,12.5,12.51,1436297.0,9.126,9.1332,9.0896,9.0969,1436297.0
2015-11-30 11:00:00,12.51,12.53,12.43,12.49,2245377.0,9.0969,9.1114,9.0387,9.0823,2245377.0
2015-11-30 11:30:00,12.5,12.52,12.45,12.52,1250727.0,9.0896,9.1042,9.0533,9.1042,1250727.0
2015-11-30 12:00:00,12.52,12.53,12.45,12.46,1166015.0,9.1042,9.1114,9.0533,9.0605,1166015.0
2015-11-30 12:30:00,12.46,12.47,12.39,12.42,1085628.0,9.0605,9.0678,9.0096,9.0314,1085628.0
2015-11-30 13:00:00,12.43,12.46,12.4,12.44,1430475.0,9.0387,9.0605,9.0169,9.046,1430475.0
2015-11-30 13:30:00,12.43,12.51,12.43,12.5,1145773.0,9.0387,9.0969,9.0387,9.0896,1145773.0
2015-11-30 14:00:00,12.5,12.64,12.49,12.62,1638890.0,9.0896,9.1914,9.0823,9.1769,1638890.0
2015-11-30 14:30:00,12.61,12.63,12.53,12.54,1509524.0,9.1696,9.1841,9.1114,9.1187,1509524.0
2015-11-30 15:00:00,12.54,12.6,12.51,12.53,1511276.0,9.1187,9.1623,9.0969,9.1114,1511276.0
2015-11-30 15:30:00,12.53,12.58,12.5,12.54,3638600.0,9.1114,9.1478,9.0896,9.1187,3638600.0
2015-12-01 09:30:00,12.63,12.69,12.56,12.62,1641971.0,9.1841,9.2278,9.1332,9.1769,1641971.0
2015-12-01 10:00:00,12.62,12.62,12.52,12.54,1245604.0,9.1769,9.1769,9.1042,9.1187,1245604.0
2015-12-01 10:30:00,12.54,12.61,12.53,12.6,1042690.0,9.1187,9.1696,9.1114,9.1623,1042690.0
2015-12-01 11:00:00,12.6,12.64,12.59,12.61,813273.0,9.1623,9.1914,9.1551,9.1696,813273.0
2015-12-01 11:30:00,12.6,12.65,12.59,12.64,1319427.0,9.1623,9.1987,9.1551,9.1914,1319427.0
2015-12-01 12:00:00,12.64,12.66,12.62,12.66,612377.0,9.1914,9.206,9.1769,9.206,612377.0
2015-12-01 12:30:00,12.66,12.69,12.65,12.69,479928.0,9.206,9.2278,9.1987,9.2278,479928.0
2015-12-01 13:00:00,12.69,12.7,12.63,12.68,766706.0,9.2278,9.235,9.1841,9.2205,766706.0
2015-12-01 13:30:00,12.68,12.76,12.66,12.74,947555.0,9.2205,9.2787,9.206,9.2641,947555.0
2015-12-01 14:00:00,12.75,12.76,12.69,12.72,3030257.0,9.2714,9.2787,9.2278,9.2496,3030257.0
2015-12-01 14:30:00,12.71,12.73,12.67,12.71,1548858.0,9.2423,9.2569,9.2132,9.2423,1548858.0
2015-12-01 15:00:00,12.71,12.76,12.7,12.75,1081775.0,9.2423,9.2787,9.235,9.2714,1081775.0
2015-12-01 15:30:00,12.75,12.77,12.71,12.74,2000979.0,9.2714,9.2859,9.2423,9.2641,2000979.0
2015-12-02 09:30:00,12.61,12.61,12.1,12.21,5721019.0,9.1696,9.1696,8.7987,8.8787,5721019.0
2015-12-02 10:00:00,12.21,12.32,12.1,12.15,4737682.0,8.8787,8.9587,8.7987,8.8351,4737682.0
2015-12-02 10:30:00,12.15,12.24,12.11,12.21,3646804.0,8.8351,8.9005,8.806,8.8787,3646804.0
2015-12-02 11:00:00,12.21,12.29,12.2,12.23,2764475.0,8.8787,8.9369,8.8715,8.8933,2764475.0
2015-12-02 11:30:00,12.24,12.25,12.13,12.17,2360286.0,8.9005,8.9078,8.8206,8.8496,2360286.0
2015-12-02 12:00:00,12.17,12.17,12.05,12.09,3139067.0,8.8496,8.8496,8.7624,8.7915,3139067.0
2015-12-02 12:30:00,12.09,12.18,12.06,12.11,2255716.0,8.7915,8.8569,8.7697,8.806,2255716.0
2015-12-02 13:00:00,12.11,12.18,12.05,12.07,2352947.0,8.806,8.8569,8.7624,8.7769,2352947.0
2015-12-02 13:30:00,12.07,12.12,11.92,11.97,4305726.0,8.7769,8.8133,8.6679,8.7042,4305726.0
2015-12-02 14:00:00,11.97,12.02,11.92,12.0,2564465.0,8.7042,8.7406,8.6679,8.726,2564465.0
2015-12-02 14:30:00,12.0,12.01,11.95,11.96,3731840.0,8.726,8.7333,8.6897,8.6969,3731840.0
2015-12-02 15:00:00,11.96,12.06,11.93,11.93,4007835.0,8.6969,8.7697,8.6751,8.6751,4007835.0
2015-12-02 15:30:00,11.93,11.97,11.9,11.95,7352700.0,8.6751,8.7042,8.6533,8.6897,7352700.0
2015-12-03 09:30:00,11.97,12.06,11.88,11.99,3640370.0,8.7042,8.7697,8.6388,8.7188,3640370.0
2015-12-03 10:00:00,12.0,12.01,11.86,11.89,3195803.0,8.726,8.7333,8.6242,8.646,3195803.0
2015-12-03 10:30:00,11.9,12.08,11.88,12.08,5718967.0,8.6533,8.7842,8.6388,8.7842,5718967.0
2015-12-03 11:00:00,12.08,12.2,12.06,12.17,3136909.0,8.7842,8.8715,8.7697,8.8496,3136909.0
2015-12-03 11:30:00,12.17,12.22,12.15,12.22,2558056.0,8.8496,8.886,8.8351,8.886,2558056.0
2015-12-03 12:00:00,12.22,12.26,12.14,12.17,2617634.0,8.886,8.9151,8.8278,8.8496,2617634.0
2015-12-03 12:30:00,12.17,12.28,12.14,12.28,2641885.0,8.8496,8.9296,8.8278,8.9296,2641885.0
2015-12-03 13:00:00,12.27,12.35,12.21,12.34,2450778.0,8.9224,8.9805,8.8787,8.9733,2450778.0
2015-12-03 13:30:00,12.34,12.37,12.21,12.22,2458866.0,8.9733,8.9951,8.8787,8.886,2458866.0
2015-12-03 14:00:00,12.22,12.24,12.12,12.12,2141099.0,8.886,8.9005,8.8133,8.8133,2141099.0
2015-12-03 14:30:00,12.12,12.17,12.06,12.07,2447909.0,8.8133,8.8496,8.7697,8.7769,2447909.0
2015-12-03 15:00:00,12.06,12.11,12.04,12.05,3279084.0,8.7697,8.806,8.7551,8.7624,3279084.0
2015-12-03 15:30:00,12.05,12.17,12.03,12.17,7503417.0,8.7624,8.8496,8.7478,8.8496,7503417.0
2015-12-04 09:30:00,12.15,12.35,12.12,12.33,1728690.0,8.8351,8.9805,8.8133,8.966,1728690.0
2015-12-04 10:00:00,12.33,12.56,12.32,12.47,3548459.0,8.966,9.1332,8.9587,9.0678,3548459.0
2015-12-04 10:30:00,12.47,12.48,12.34,12.43,1712960.0,9.0678,9.0751,8.9733,9.0387,1712960.0
2015-12-04 11:00:00,12.43,12.48,12.35,12.35,965296.0,9.0387,9.0751,8.9805,8.9805,965296.0
2015-12-04 11:30:00,12.35,12.36,12.23,12.27,1885135.0,8.9805,8.9878,8.8933,8.9224,1885135.0
2015-12-04 12:00:00,12.28,12.34,12.22,12.29,1211260.0,8.9296,8.9733,8.886,8.9369,1211260.0
2015-12-04 12:30:00,12.29,12.37,12.26,12.32,944618.0,8.9369,8.9951,8.9151,8.9587,944618.0
2015-12-04 13:00:00,12.32,12.36,12.29,12.3,682868.0,8.9587,8.9878,8.9369,8.9442,682868.0
2015-12-04 13:30:00,12.3,12.35,12.26,12.34,890880.0,8.9442,8.9805,8.9151,8.9733,890880.0
2015-12-04 14:00:00,12.34,12.34,12.27,12.31,1080276.0,8.9733,8.9733,8.9224,8.9514,1080276.0
2015-12-04 14:30:00,12.32,12.39,12.31,12.35,1086766.0,8.9587,9.0096,8.9514,8.9805,1086766.0
2015-12-04 15:00:00,12.36,12.39,12.31,12.33,1084890.0,8.9878,9.0096,8.9514,8.966,1084890.0
2015-12-04 15:30:00,12.32,12.38,12.29,12.32,2431676.0,8.9587,9.0024,8.9369,8.9587,2431676.0
2015-12-07 09:30:00,12.21,12.32,12.18,12.28,1667530.0,8.9693,9.0502,8.9473,9.0208,1667530.0
2015-12-07 10:00:00,12.28,12.44,12.27,12.41,1359329.0,9.0208,9.1383,9.0134,9.1163,1359329.0
2015-12-07 10:30:00,12.4,12.47,12.36,12.39,2050809.0,9.1089,9.1603,9.0795,9.1016,2050809.0
2015-12-07 11:00:00,12.39,12.42,12.3,12.32,1325714.0,9.1016,9.1236,9.0355,9.0502,1325714.0
2015-12-07 11:30:00,12.32,12.33,12.27,12.32,1563938.0,9.0502,9.0575,9.0134,9.0502,1563938.0
2015-12-07 12:00:00,12.33,12.33,12.28,12.3,584391.0,9.0575,9.0575,9.0208,9.0355,584391.0
2015-12-07 12:30:00,12.31,12.32,12.22,12.26,1609101.0,9.0428,9.0502,8.9767,9.0061,1609101.0
2015-12-07 13:00:00,12.26,12.29,12.14,12.17,1468316.0,9.0061,9.0281,8.9179,8.94,1468316.0
2015-12-07 13:30:00,12.16,12.21,12.15,12.19,1315637.0,8.9326,8.9693,8.9253,8.9547,1315637.0
2015-12-07 14:00:00,12.19,12.22,12.16,12.18,1026927.0,8.9547,8.9767,8.9326,8.9473,1026927.0
2015-12-07 14:30:00,12.17,12.2,12.09,12.12,1610981.0,8.94,8.962,8.8812,8.9032,1610981.0
2015-12-07 15:00:00,12.12,12.16,12.07,12.09,1464232.0,8.9032,8.9326,8.8665,8.8812,1464232.0
2015-12-07 15:30:00,12.09,12.18,12.08,12.15,2816809.0,8.8812,8.9473,8.8739,8.9253,2816809.0
2015-12-08 09:30:00,11.92,12.14,11.89,12.02,2773381.0,8.7563,8.9179,8.7343,8.8298,2773381.0
2015-12-08 10:00:00,12.02,12.12,12.02,12.03,1439251.0,8.8298,8.9032,8.8298,8.8371,1439251.0
2015-12-08 10:30:00,12.03,12.11,12.01,12.11,1575891.0,8.8371,8.8959,8.8224,8.8959,1575891.0
2015-12-08 11:00:00,12.11,12.26,12.11,12.19,1394923.0,8.8959,9.0061,8.8959,8.9547,1394923.0
2015-12-08 11:30:00,12.19,12.22,12.15,12.16,889511.0,8.9547,8.9767,8.9253,8.9326,889511.0
2015-12-08 12:00:00,12.16,12.2,12.08,12.11,776172.0,8.9326,8.962,8.8739,8.8959,776172.0
2015-12-08 12:30:00,12.1,12.23,12.09,12.21,1769537.0,8.8885,8.984,8.8812,8.9693,1769537.0
2015-12-08 13:00:00,12.22,12.29,12.21,12.25,1153098.0,8.9767,9.0281,8.9693,8.9987,1153098.0
2015-12-08 13:30:00,12.25,12.29,12.22,12.29,1042810.0,8.9987,9.0281,8.9767,9.0281,1042810.0
2015-12-08 14:00:00,12.29,12.36,12.28,12.28,1244770.0,9.0281,9.0795,9.0208,9.0208,1244770.0
2015-12-08 14:30:00,12.29,12.29,12.24,12.25,828838.0,9.0281,9.0281,8.9914,8.9987,828838.0
2015-12-08 15:00:00,12.25,12.27,12.2,12.2,1257195.0,8.9987,9.0134,8.962,8.962,1257195.0
2015-12-08 15:30:00,12.2,12.3,12.18,12.2,3406061.0,8.962,9.0355,8.9473,8.962,3406061.0
2015-12-09 09:30:00,12.08,12.31,12.07,12.3,1800238.0,8.8739,9.0428,8.8665,9.0355,1800238.0
2015-12-09 10:00:00,12.31,12.45,12.3,12.4,2460218.0,9.0428,9.1456,9.0355,9.1089,2460218.0
2015-12-09 10:30:00,12.4,12.44,12.3,12.34,1565206.0,9.1089,9.1383,9.0355,9.0648,1565206.0
2015-12-09 11:00:00,12.33,12.34,12.26,12.28,1159960.0,9.0575,9.0648,9.0061,9.0208,1159960.0
2015-12-09 11:30:00,12.28,12.29,12.12,12.13,1524127.0,9.0208,9.0281,8.9032,8.9106,1524127.0
2015-12-09 12:00:00,12.13,12.19,12.08,12.12,1490212.0,8.9106,8.9547,8.8739,8.9032,1490212.0
2015-12-09 12:30:00,12.11,12.16,12.06,12.12,1527902.0,8.8959,8.9326,8.8592,8.9032,1527902.0
2015-12-09 13:00:00,12.12,12.14,12.07,12.1,1517301.0,8.9032,8.9179,8.8665,8.8885,1517301.0
2015-12-09 13:30:00,12.1,12.11,12.04,12.1,912640.0,8.8885,8.8959,8.8445,8.8885,912640.0
2015-12-09 14:00:00,12.1,12.15,12.09,12.12,1608735.0,8.8885,8.9253,8.8812,8.9032,1608735.0
2015-12-09 14:30:00,12.12,12.22,12.12,12.19,1789915.0,8.9032,8.9767,8.9032,8.9547,1789915.0
2015-12-09 15:00:00,12.19,12.21,12.13,12.15,1627867.0,8.9547,8.9693,8.9106,8.9253,1627867.0
2015-12-09 15:30:00,12.16,12.22,12.09,12.11,2598986.0,8.9326,8.9767,8.8812,8.8959,2598986.0
2015-12-10 09:30:00,12.12,12.3,12.12,12.21,1120830.0,8.9032,9.0355,8.9032,8.9693,1120830.0
2015-12-10 10:00:00,12.21,12.27,12.16,12.24,1278827.0,8.9693,9.0134,8.9326,8.9914,1278827.0
2015-12-10 10:30:00,12.24,12.35,12.21,12.29,1121044.0,8.9914,9.0722,8.9693,9.0281,1121044.0
2015-12-10 11:00:00,12.29,12.31,12.25,12.28,746983.0,9.0281,9.0428,8.9987,9.0208,746983.0
2015-12-10 11:30:00,12.29,12.31,12.24,12.24,834416.0,9.0281,9.0428,8.9914,8.9914,834416.0
2015-12-10 12:00:00,12.24,12.26,12.16,12.2,892163.0,8.9914,9.0061,8.9326,8.962,892163.0
2015-12-10 12:30:00,12.2,12.25,12.15,12.23,840237.0,8.962,8.9987,8.9253,8.984,840237.0
2015-12-10 13:00:00,12.23,12.27,12.19,12.25,573344.0,8.984,9.0134,8.9547,8.9987,573344.0
2015-12-10 13:30:00,12.25,12.33,12.25,12.3,834114.0,8.9987,9.0575,8.9987,9.0355,834114.0
2015-12-10 14:00:00,12.3,12.38,12.3,12.38,856213.0,9.0355,9.0942,9.0355,9.0942,856213.0
2015-12-10 14:30:00,12.38,12.38,12.33,12.34,808250.0,9.0942,9.0942,9.0575,9.0648,808250.0
2015-12-10 15:00:00,12.33,12.34,12.3,12.31,847082.0,9.0575,9.0648,9.0355,9.0428,847082.0
2015-12-10 15:30:00,12.31,12.38,12.29,12.36,3282020.0,9.0428,9.0942,9.0281,9.0795,3282020.0
2015-12-11 09:30:00,12.14,12.18,12.05,12.1,1875994.0,8.9179,8.9473,8.8518,8.8885,1875994.0
2015-12-11 10:00:00,12.1,12.19,12.07,12.17,1228414.0,8.8885,8.9547,8.8665,8.94,1228414.0
2015-12-11 10:30:00,12.17,12.2,12.14,12.15,1222962.0,8.94,8.962,8.9179,8.9253,1222962.0
2015-12-11 11:00:00,12.15,12.2,12.1,12.19,983720.0,8.9253,8.962,8.8885,8.9547,983720.0
2015-12-11 11:30:00,12.19,12.22,12.13,12.14,1126609.0,8.9547,8.9767,8.9106,8.9179,1126609.0
2015-12-11 12:00:00,12.15,12.15,12.04,12.13,1715227.0,8.9253,8.9253,8.8445,8.9106,1715227.0
2015-12-11 12:30:00,12.13,12.17,12.12,12.15,1240766.0,8.9106,8.94,8.9032,8.9253,1240766.0
2015-12-11 13:00:00,12.15,12.22,12.15,12.2,1119232.0,8.9253,8.9767,8.9253,8.962,1119232.0
2015-12-11 13:30:00,12.21,12.28,12.18,12.26,1276162.0,8.9693,9.0208,8.9473,9.0061,1276162.0
2015-12-11 14:00:00,12.26,12.28,12.23,12.24,1076488.0,9.0061,9.0208,8.984,8.9914,1076488.0
2015-12-11 14:30:00,12.24,12.26,12.2,12.22,1252096.0,8.9914,9.0061,8.962,8.9767,1252096.0
2015-12-11 15:00:00,12.22,12.26,12.2,12.26,1929583.0,8.9767,9.0061,8.962,9.0061,1929583.0
2015-12-11 15:30:00,12.26,12.26,12.19,12.22,3047363.0,9.0061,9.0061,8.9547,8.9767,3047363.0
2015-12-14 09:30:00,12.3,12.47,12.22,12.25,1487825.0,9.0355,9.1603,8.9767,8.9987,1487825.0
2015-12-14 10:00:00,12.25,12.3,12.14,12.17,1584684.0,8.9987,9.0355,8.9179,8.94,1584684.0
2015-12-14 10:30:00,12.17,12.19,12.1,12.15,1464246.0,8.94,8.9547,8.8885,8.9253,1464246.0
2015-12-14 11:00:00,12.14,12.16,12.03,12.07,1411110.0,8.9179,8.9326,8.8371,8.8665,1411110.0
2015-12-14 11:30:00,12.07,12.14,12.01,12.14,1264936.0,8.8665,8.9179,8.8224,8.9179,1264936.0
2015-12-14 12:00:00,12.14,12.19,12.1,12.15,1181576.0,8.9179,8.9547,8.8885,8.9253,1181576.0
2015-12-14 12:30:00,12.16,12.23,12.08,12.22,1106911.0,8.9326,8.984,8.8739,8.9767,1106911.0
2015-12-14 13:00:00,12.23,12.25,12.08,12.09,1554163.0,8.984,8.9987,8.8739,8.8812,1554163.0
2015-12-14 13:30:00,12.08,12.16,12.08,12.14,1144906.0,8.8739,8.9326,8.8739,8.9179,1144906.0
2015-12-14 14:00:00,12.15,12.18,12.11,12.16,631614.0,8.9253,8.9473,8.8959,8.9326,631614.0
2015-12-14 14:30:00,12.16,12.17,12.11,12.12,869999.0,8.9326,8.94,8.8959,8.9032,869999.0
2015-12-14 15:00:00,12.13,12.14,12.05,12.12,1531324.0,8.9106,8.9179,8.8518,8.9032,1531324.0
2015-12-14 15:30:00,12.12,12.18,12.08,12.16,2272844.0,8.9032,8.9473,8.8739,8.9326,2272844.0
2015-12-15 09:30:00,12.22,12.45,12.22,12.38,2184338.0,8.9767,9.1456,8.9767,9.0942,2184338.0
2015-12-15 10:00:00,12.39,12.41,12.33,12.4,1882155.0,9.1016,9.1163,9.0575,9.1089,1882155.0
2015-12-15 10:30:00,12.4,12.43,12.36,12.4,1611840.0,9.1089,9.131,9.0795,9.1089,1611840.0
2015-12-15 11:00:00,12.4,12.45,12.39,12.44,1528877.0,9.1089,9.1456,9.1016,9.1383,1528877.0
2015-12-15 11:30:00,12.44,12.46,12.34,12.38,1065565.0,9.1383,9.153,9.0648,9.0942,1065565.0
2015-12-15 12:00:00,12.39,12.47,12.38,12.44,1059203.0,9.1016,9.1603,9.0942,9.1383,1059203.0
2015-12-15 12:30:00,12.43,12.46,12.37,12.4,768920.0,9.131,9.153,9.0869,9.1089,768920.0
2015-12-15 13:00:00,12.4,12.41,12.3,12.3,1065871.0,9.1089,9.1163,9.0355,9.0355,1065871.0
2015-12-15 13:30:00,12.3,12.38,12.26,12.38,712119.0,9.0355,9.0942,9.0061,9.0942,712119.0
2015-12-15 14:00:00,12.38,12.39,12.33,12.34,765428.0,9.0942,9.1016,9.0575,9.0648,765428.0
2015-12-15 14:30:00,12.33,12.36,12.27,12.29,1312602.0,9.0575,9.0795,9.0134,9.0281,1312602.0
2015-12-15 15:00:00,12.3,12.32,12.23,12.25,1037098.0,9.0355,9.0502,8.984,8.9987,1037098.0
2015-12-15 15:30:00,12.24,12.26,12.2,12.21,2526741.0,8.9914,9.0061,8.962,8.9693,2526741.0
2015-12-16 09:30:00,12.27,12.34,12.18,12.29,1249076.0,9.0134,9.0648,8.9473,9.0281,1249076.0
2015-12-16 10:00:00,12.29,12.4,12.29,12.35,1045933.0,9.0281,9.1089,9.0281,9.0722,1045933.0
2015-12-16 10:30:00,12.35,12.35,12.24,12.29,1134379.0,9.0722,9.0722,8.9914,9.0281,1134379.0
2015-12-16 11:00:00,12.29,12.31,12.25,12.26,723623.0,9.0281,9.0428,8.9987,9.0061,723623.0
2015-12-16 11:30:00,12.25,12.3,12.25,12.28,545409.0,8.9987,9.0355,8.9987,9.0208,545409.0
2015-12-16 12:00:00,12.28,12.28,12.22,12.27,470841.0,9.0208,9.0208,8.9767,9.0134,470841.0
2015-12-16 12:30:00,12.26,12.27,12.2,12.23,647899.0,9.0061,9.0134,8.962,8.984,647899.0
2015-12-16 13:00:00,12.24,12.31,12.22,12.28,1213818.0,8.9914,9.0428,8.9767,9.0208,1213818.0
2015-12-16 13:30:00,12.28,12.33,12.24,12.33,759560.0,9.0208,9.0575,8.9914,9.0575,759560.0
2015-12-16 14:00:00,12.33,12.34,12.19,12.24,1455485.0,9.0575,9.0648,8.9547,8.9914,1455485.0
2015-12-16 14:30:00,12.24,12.34,12.2,12.34,1460907.0,8.9914,9.0648,8.962,9.0648,1460907.0
2015-12-16 15:00:00,12.34,12.35,12.28,12.33,1915128.0,9.0648,9.0722,9.0208,9.0575,1915128.0
2015-12-16 15:30:00,12.33,12.34,12.25,12.27,4438611.0,9.0575,9.0648,8.9987,9.0134,4438611.0
2015-12-17 09:30:00,12.28,12.35,12.2,12.22,1469444.0,9.0208,9.0722,8.962,8.9767,1469444.0
2015-12-17 10:00:00,12.22,12.23,12.14,12.16,973845.0,8.9767,8.984,8.9179,8.9326,973845.0
2015-12-17 10:30:00,12.17,12.18,12.03,12.08,2857099.0,8.94,8.9473,8.8371,8.8739,2857099.0
2015-12-17 11:00:00,12.07,12.1,12.01,12.06,2007186.0,8.8665,8.8885,8.8224,8.8592,2007186.0
2015-12-17 11:30:00,12.05,12.11,11.98,12.0,1934727.0,8.8518,8.8959,8.8004,8.8151,1934727.0
2015-12-17 12:00:00,12.0,12.04,11.99,12.01,1410678.0,8.8151,8.8445,8.8077,8.8224,1410678.0
2015-12-17 12:30:00,12.0,12.05,11.99,12.04,1128727.0,8.8151,8.8518,8.8077,8.8445,1128727.0
2015-12-17 13:00:00,12.04,12.07,11.99,12.01,1568412.0,8.8445,8.8665,8.8077,8.8224,1568412.0
2015-12-17 13:30:00,12.01,12.05,12.01,12.03,985282.0,8.8224,8.8518,8.8224,8.8371,985282.0
2015-12-17 14:00:00,12.03,12.03,11.95,11.99,1568342.0,8.8371,8.8371,8.7784,8.8077,1568342.0
2015-12-17 14:30:00,11.99,11.99,11.92,11.95,1623562.0,8.8077,8.8077,8.7563,8.7784,1623562.0
2015-12-17 15:00:00,11.95,11.99,11.93,11.95,1894741.0,8.7784,8.8077,8.7637,8.7784,1894741.0
2015-12-17 15:30:00,11.95,11.96,11.89,11.9,4175463.0,8.7784,8.7857,8.7343,8.7416,4175463.0
2015-12-18 09:30:00,11.83,11.91,11.8,11.84,2606086.0,8.6902,8.749,8.6682,8.6975,2606086.0
2015-12-18 10:00:00,11.85,11.87,11.75,11.76,1306537.0,8.7049,8.7196,8.6314,8.6388,1306537.0
2015-12-18 10:30:00,11.76,11.77,11.69,11.7,2221758.0,8.6388,8.6461,8.5874,8.5947,2221758.0
2015-12-18 11:00:00,11.7,11.72,11.67,11.69,1734934.0,8.5947,8.6094,8.5727,8.5874,1734934.0
2015-12-18 11:30:00,11.69,11.73,11.67,11.69,1222288.0,8.5874,8.6167,8.5727,8.5874,1222288.0
2015-12-18 12:00:00,11.68,11.69,11.62,11.63,1461669.0,8.58,8.5874,8.5359,8.5433,1461669.0
2015-12-18 12:30:00,11.63,11.64,11.56,11.56,1142043.0,8.5433,8.5506,8.4919,8.4919,1142043.0
2015-12-18 13:00:00,11.56,11.61,11.51,11.52,1144158.0,8.4919,8.5286,8.4551,8.4625,1144158.0
2015-12-18 13:30:00,11.53,11.55,11.48,11.49,1573250.0,8.4698,8.4845,8.4331,8.4404,1573250.0
2015-12-18 14:00:00,11.49,11.66,11.48,11.61,2188032.0,8.4404,8.5653,8.4331,8.5286,2188032.0
2015-12-18 14:30:00,11.6,11.63,11.5,11.51,1522420.0,8.5212,8.5433,8.4478,8.4551,1522420.0
2015-12-18 15:00:00,11.51,11.55,11.45,11.5,2231872.0,8.4551,8.4845,8.4111,8.4478,2231872.0
2015-12-18 15:30:00,11.49,11.54,11.48,11.5,4280233.0,8.4404,8.4772,8.4331,8.4478,4280233.0
2015-12-21 09:30:00,11.6,11.63,11.42,11.47,1736076.0,8.5212,8.5433,8.389,8.4258,1736076.0
2015-12-21 10:00:00,11.47,11.53,11.46,11.49,903621.0,8.4258,8.4698,8.4184,8.4404,903621.0
2015-12-21 10:30:00,11.49,11.52,11.4,11.48,1162961.0,8.4404,8.4625,8.3743,8.4331,1162961.0
2015-12-21 11:00:00,11.48,11.53,11.46,11.47,1011532.0,8.4331,8.4698,8.4184,8.4258,1011532.0
2015-12-21 11:30:00,11.46,11.52,11.42,11.48,1047549.0,8.4184,8.4625,8.389,8.4331,1047549.0
2015-12-21 12:00:00,11.48,11.48,11.39,11.42,858937.0,8.4331,8.4331,8.367,8.389,858937.0
2015-12-21 12:30:00,11.42,11.46,11.39,11.42,967014.0,8.389,8.4184,8.367,8.389,967014.0
2015-12-21 13:00:00,11.42,11.44,11.37,11.44,895655.0,8.389,8.4037,8.3523,8.4037,895655.0
2015-12-21 13:30:00,11.44,11.45,11.39,11.4,581064.0,8.4037,8.4111,8.367,8.3743,581064.0
2015-12-21 14:00:00,11.4,11.41,11.33,11.36,999895.0,8.3743,8.3817,8.3229,8.3449,999895.0
2015-12-21 14:30:00,11.36,11.43,11.34,11.41,1032532.0,8.3449,8.3964,8.3303,8.3817,1032532.0
2015-12-21 15:00:00,11.4,11.41,11.31,11.34,1706375.0,8.3743,8.3817,8.3082,8.3303,1706375.0
2015-12-21 15:30:00,11.34,11.44,11.32,11.43,3907055.0,8.3303,8.4037,8.3156,8.3964,3907055.0
2015-12-22 09:30:00,11.4,11.43,11.3,11.38,1713287.0,8.3743,8.3964,8.3009,8.3596,1713287.0
2015-12-22 10:00:00,11.38,11.53,11.34,11.51,1504968.0,8.3596,8.4698,8.3303,8.4551,1504968.0
2015-12-22 10:30:00,11.51,11.59,11.5,11.57,1509760.0,8.4551,8.5139,8.4478,8.4992,1509760.0
2015-12-22 11:00:00,11.58,11.65,11.57,11.6,1489082.0,8.5066,8.558,8.4992,8.5212,1489082.0
2015-12-22 11:30:00,11.6,11.64,11.59,11.62,1073505.0,8.5212,8.5506,8.5139,8.5359,1073505.0
2015-12-22 12:00:00,11.62,11.68,11.56,11.65,1141475.0,8.5359,8.58,8.4919,8.558,1141475.0
2015-12-22 12:30:00,11.65,11.65,11.55,11.58,754241.0,8.558,8.558,8.4845,8.5066,754241.0
2015-12-22 13:00:00,11.58,11.7,11.54,11.7,878503.0,8.5066,8.5947,8.4772,8.5947,878503.0
2015-12-22 13:30:00,11.7,11.76,11.66,11.67,1280283.0,8.5947,8.6388,8.5653,8.5727,1280283.0
2015-12-22 14:00:00,11.67,11.75,11.66,11.74,1197073.0,8.5727,8.6314,8.5653,8.6241,1197073.0
2015-12-22 14:30:00,11.74,11.75,11.66,11.69,1068334.0,8.6241,8.6314,8.5653,8.5874,1068334.0
2015-12-22 15:00:00,11.69,11.7,11.67,11.69,1097835.0,8.5874,8.5947,8.5727,8.5874,1097835.0
2015-12-22 15:30:00,11.69,11.71,11.62,11.66,3600397.0,8.5874,8.6021,8.5359,8.5653,3600397.0
2015-12-23 09:30:00,11.75,11.79,11.72,11.75,1106162.0,8.6314,8.6608,8.6094,8.6314,1106162.0
2015-12-23 10:00:00,11.75,11.77,11.66,11.66,777507.0,8.6314,8.6461,8.5653,8.5653,777507.0
2015-12-23 10:30:00,11.67,11.76,11.66,11.75,1098548.0,8.5727,8.6388,8.5653,8.6314,1098548.0
2015-12-23 11:00:00,11.73,11.79,11.71,11.75,752603.0,8.6167,8.6608,8.6021,8.6314,752603.0
2015-12-23 11:30:00,11.75,11.76,11.7,11.74,643680.0,8.6314,8.6388,8.5947,8.6241,643680.0
2015-12-23 12:00:00,11.75,11.76,11.72,11.73,592597.0,8.6314,8.6388,8.6094,8.6167,592597.0
2015-12-23 12:30:00,11.73,11.75,11.7,11.71,433178.0,8.6167,8.6314,8.5947,8.6021,433178.0
2015-12-23 13:00:00,11.71,11.73,11.69,11.71,355349.0,8.6021,8.6167,8.5874,8.6021,355349.0
2015-12-23 13:30:00,11.71,11.72,11.67,11.71,712294.0,8.6021,8.6094,8.5727,8.6021,712294.0
2015-12-23 14:00:00,11.72,11.75,11.71,11.74,563923.0,8.6094,8.6314,8.6021,8.6241,563923.0
2015-12-23 14:30:00,11.74,11.78,11.73,11.76,1352990.0,8.6241,8.6535,8.6167,8.6388,1352990.0
2015-12-23 15:00:00,11.76,11.77,11.72,11.73,834304.0,8.6388,8.6461,8.6094,8.6167,834304.0
2015-12-23 15:30:00,11.74,11.76,11.72,11.75,1397474.0,8.6241,8.6388,8.6094,8.6314,1397474.0
2015-12-24 09:30:00,11.75,11.8,11.73,11.75,588493.0,8.6314,8.6682,8.6167,8.6314,588493.0
2015-12-24 10:00:00,11.75,11.86,11.73,11.83,688759.0,8.6314,8.7122,8.6167,8.6902,688759.0
2015-12-24 10:30:00,11.83,11.86,11.77,11.85,496486.0,8.6902,8.7122,8.6461,8.7049,496486.0
2015-12-24 11:00:00,11.86,11.87,11.8,11.84,592600.0,8.7122,8.7196,8.6682,8.6975,592600.0
2015-12-24 11:30:00,11.84,11.89,11.79,11.83,526903.0,8.6975,8.7343,8.6608,8.6902,526903.0
2015-12-24 12:00:00,11.83,11.84,11.77,11.77,561152.0,8.6902,8.6975,8.6461,8.6461,561152.0
2015-12-24 12:30:00,11.77,11.8,11.72,11.74,713654.0,8.6461,8.6682,8.6094,8.6241,713654.0
2015-12-28 09:30:00,11.7,11.71,11.64,11.65,648738.0,8.5947,8.6021,8.5506,8.558,648738.0
2015-12-28 10:00:00,11.64,11.67,11.62,11.63,516491.0,8.5506,8.5727,8.5359,8.5433,516491.0
2015-12-28 10:30:00,11.63,11.67,11.6,11.61,598905.0,8.5433,8.5727,8.5212,8.5286,598905.0
2015-12-28 11:00:00,11.61,11.66,11.58,11.64,640220.0,8.5286,8.5653,8.5066,8.5506,640220.0
2015-12-28 11:30:00,11.63,11.69,11.62,11.66,401343.0,8.5433,8.5874,8.5359,8.5653,401343.0
2015-12-28 12:00:00,11.65,11.7,11.61,11.65,447031.0,8.558,8.5947,8.5286,8.558,447031.0
2015-12-28 12:30:00,11.64,11.65,11.62,11.64,184399.0,8.5506,8.558,8.5359,8.5506,184399.0
2015-12-28 13:00:00,11.65,11.72,11.64,11.7,686823.0,8.558,8.6094,8.5506,8.5947,686823.0
2015-12-28 13:30:00,11.69,11.71,11.65,11.66,740134.0,8.5874,8.6021,8.558,8.5653,740134.0
2015-12-28 14:00:00,11.66,11.68,11.63,11.65,415367.0,8.5653,8.58,8.5433,8.558,415367.0
2015-12-28 14:30:00,11.65,11.65,11.59,11.63,566655.0,8.558,8.558,8.5139,8.5433,566655.0
2015-12-28 15:00:00,11.63,11.66,11.62,11.63,459068.0,8.5433,8.5653,8.5359,8.5433,459068.0
2015-12-28 15:30:00,11.63,11.66,11.63,11.63,955405.0,8.5433,8.5653,8.5433,8.5433,955405.0
2015-12-29 09:30:00,11.67,11.78,11.67,11.73,638492.0,8.5727,8.6535,8.5727,8.6167,638492.0
2015-12-29 10:00:00,11.73,11.78,11.7,11.77,755018.0,8.6167,8.6535,8.5947,8.6461,755018.0
2015-12-29 10:30:00,11.76,11.78,11.71,11.74,709341.0,8.6388,8.6535,8.6021,8.6241,709341.0
2015-12-29 11:00:00,11.74,11.78,11.73,11.75,513992.0,8.6241,8.6535,8.6167,8.6314,513992.0
2015-12-29 11:30:00,11.75,11.77,11.71,11.76,618522.0,8.6314,8.6461,8.6021,8.6388,618522.0
2015-12-29 12:00:00,11.76,11.82,11.75,11.79,657410.0,8.6388,8.6829,8.6314,8.6608,657410.0
2015-12-29 12:30:00,11.79,11.83,11.77,11.8,488305.0,8.6608,8.6902,8.6461,8.6682,488305.0
2015-12-29 13:00:00,11.8,11.83,11.78,11.8,481200.0,8.6682,8.6902,8.6535,8.6682,481200.0
2015-12-29 13:30:00,11.79,11.88,11.77,11.87,677375.0,8.6608,8.7269,8.6461,8.7196,677375.0
2015-12-29 14:00:00,11.87,11.91,11.86,11.9,638917.0,8.7196,8.749,8.7122,8.7416,638917.0
2015-12-29 14:30:00,11.9,11.9,11.84,11.89,483979.0,8.7416,8.7416,8.6975,8.7343,483979.0
2015-12-29 15:00:00,11.88,11.93,11.85,11.86,669033.0,8.7269,8.7637,8.7049,8.7122,669033.0
2015-12-29 15:30:00,11.86,11.87,11.82,11.86,1478923.0,8.7122,8.7196,8.6829,8.7122,1478923.0
2015-12-30 09:30:00,11.91,11.95,11.87,11.92,696774.0,8.749,8.7784,8.7196,8.7563,696774.0
2015-12-30 10:00:00,11.92,11.96,11.86,11.88,463092.0,8.7563,8.7857,8.7122,8.7269,463092.0
2015-12-30 10:30:00,11.87,11.92,11.86,11.89,635664.0,8.7196,8.7563,8.7122,8.7343,635664.0
2015-12-30 11:00:00,11.89,11.93,11.88,11.91,515735.0,8.7343,8.7637,8.7269,8.749,515735.0
2015-12-30 11:30:00,11.91,11.93,11.89,11.91,470842.0,8.749,8.7637,8.7343,8.749,470842.0
2015-12-30 12:00:00,11.91,11.92,11.89,11.89,434578.0,8.749,8.7563,8.7343,8.7343,434578.0
2015-12-30 12:30:00,11.89,11.91,11.87,11.9,577277.0,8.7343,8.749,8.7196,8.7416,577277.0
2015-12-30 13:00:00,11.9,11.92,11.86,11.87,496110.0,8.7416,8.7563,8.7122,8.7196,496110.0
2015-12-30 13:30:00,11.88,11.93,11.87,11.91,442958.0,8.7269,8.7637,8.7196,8.749,442958.0
2015-12-30 14:00:00,11.92,11.92,11.89,11.89,346448.0,8.7563,8.7563,8.7343,8.7343,346448.0
2015-12-30 14:30:00,11.9,11.93,11.88,11.9,419313.0,8.7416,8.7637,8.7269,8.7416,419313.0
2015-12-30 15:00:00,11.9,11.9,11.89,11.89,322272.0,8.7416,8.7416,8.7343,8.7343,322272.0
2015-12-30 15:30:00,11.89,11.9,11.81,11.84,1840486.0,8.7343,8.7416,8.6755,8.6975,1840486.0
2015-12-31 09:30:00,11.83,11.86,11.76,11.85,701821.0,8.6902,8.7122,8.6388,8.7049,701821.0
2015-12-31 10:00:00,11.84,11.89,11.82,11.89,569916.0,8.6975,8.7343,8.6829,8.7343,569916.0
2015-12-31 10:30:00,11.89,11.89,11.83,11.89,562742.0,8.7343,8.7343,8.6902,8.7343,562742.0
2015-12-31 11:00:00,11.89,11.93,11.87,11.93,500699.0,8.7343,8.7637,8.7196,8.7637,500699.0
2015-12-31 11:30:00,11.93,11.95,11.89,11.92,599839.0,8.7637,8.7784,8.7343,8.7563,599839.0
2015-12-31 12:00:00,11.92,11.95,11.9,11.95,429603.0,8.7563,8.7784,8.7416,8.7784,429603.0
2015-12-31 12:30:00,11.95,11.99,11.9,11.92,432685.0,8.7784,8.8077,8.7416,8.7563,432685.0
2015-12-31 13:00:00,11.92,11.94,11.88,11.91,436714.0,8.7563,8.771,8.7269,8.749,436714.0
2015-12-31 13:30:00,11.91,11.93,11.86,11.92,549944.0,8.749,8.7637,8.7122,8.7563,549944.0
2015-12-31 14:00:00,11.92,11.92,11.87,11.88,445871.0,8.7563,8.7563,8.7196,8.7269,445871.0
2015-12-31 14:30:00,11.88,11.9,11.85,11.88,511982.0,8.7269,8.7416,8.7049,8.7269,511982.0
2015-12-31 15:00:00,11.87,11.88,11.83,11.86,632930.0,8.7196,8.7269,8.6902,8.7122,632930.0
2015-12-31 15:30:00,11.86,11.9,11.83,11.83,2009673.0,8.7122,8.7416,8.6902,8.6902,2009673.0
2016-01-04 09:30:00,11.58,11.64,11.5,11.55,991971.0,8.5066,8.5506,8.4478,8.4845,991971.0
2016-01-04 10:00:00,11.55,11.62,11.49,11.52,895468.0,8.4845,8.5359,8.4404,8.4625,895468.0
2016-01-04 10:30:00,11.52,11.56,11.47,11.49,1372715.0,8.4625,8.4919,8.4258,8.4404,1372715.0
2016-01-04 11:00:00,11.49,11.56,11.47,11.56,1495696.0,8.4404,8.4919,8.4258,8.4919,1495696.0
2016-01-04 11:30:00,11.55,11.62,11.54,11.62,773453.0,8.4845,8.5359,8.4772,8.5359,773453.0
2016-01-04 12:00:00,11.62,11.66,11.58,11.61,861507.0,8.5359,8.5653,8.5066,8.5286,861507.0
2016-01-04 12:30:00,11.61,11.65,11.57,11.62,594812.0,8.5286,8.558,8.4992,8.5359,594812.0
2016-01-04 13:00:00,11.62,11.65,11.59,11.6,659316.0,8.5359,8.558,8.5139,8.5212,659316.0
2016-01-04 13:30:00,11.6,11.64,11.59,11.61,625920.0,8.5212,8.5506,8.5139,8.5286,625920.0
2016-01-04 14:00:00,11.61,11.62,11.55,11.6,554496.0,8.5286,8.5359,8.4845,8.5212,554496.0
2016-01-04 14:30:00,11.6,11.61,11.48,11.52,1070888.0,8.5212,8.5286,8.4331,8.4625,1070888.0
2016-01-04 15:00:00,11.52,11.52,11.45,11.5,1152438.0,8.4625,8.4625,8.4111,8.4478,1152438.0
2016-01-04 15:30:00,11.5,11.61,11.48,11.6,2521124.0,8.4478,8.5286,8.4331,8.5212,2521124.0
2016-01-05 09:30:00,11.65,11.72,11.6,11.62,685672.0,8.558,8.6094,8.5212,8.5359,685672.0
2016-01-05 10:00:00,11.63,11.71,11.58,11.69,758544.0,8.5433,8.6021,8.5066,8.5874,758544.0
2016-01-05 10:30:00,11.7,11.78,11.67,11.73,792174.0,8.5947,8.6535,8.5727,8.6167,792174.0
2016-01-05 11:00:00,11.72,11.73,11.67,11.71,557919.0,8.6094,8.6167,8.5727,8.6021,557919.0
2016-01-05 11:30:00,11.72,11.77,11.71,11.73,747224.0,8.6094,8.6461,8.6021,8.6167,747224.0
2016-01-05 12:00:00,11.73,11.74,11.63,11.66,742610.0,8.6167,8.6241,8.5433,8.5653,742610.0
2016-01-05 12:30:00,11.67,11.72,11.65,11.72,957773.0,8.5727,8.6094,8.558,8.6094,957773.0
2016-01-05 13:00:00,11.71,11.74,11.67,11.71,1122018.0,8.6021,8.6241,8.5727,8.6021,1122018.0
2016-01-05 13:30:00,11.71,11.73,11.69,11.7,510034.0,8.6021,8.6167,8.5874,8.5947,510034.0
2016-01-05 14:00:00,11.7,11.78,11.69,11.76,507286.0,8.5947,8.6535,8.5874,8.6388,507286.0
2016-01-05 14:30:00,11.76,11.77,11.69,11.7,831773.0,8.6388,8.6461,8.5874,8.5947,831773.0
2016-01-05 15:00:00,11.7,11.71,11.64,11.7,744145.0,8.5947,8.6021,8.5506,8.5947,744145.0
2016-01-05 15:30:00,11.7,11.72,11.66,11.7,2501561.0,8.5947,8.6094,8.5653,8.5947,2501561.0
2016-01-06 09:30:00,11.52,11.52,11.3,11.33,1178902.0,8.4625,8.4625,8.3009,8.3229,1178902.0
2016-01-06 10:00:00,11.33,11.38,11.25,11.38,1424317.0,8.3229,8.3596,8.2641,8.3596,1424317.0
2016-01-06 10:30:00,11.37,11.38,11.25,11.33,858847.0,8.3523,8.3596,8.2641,8.3229,858847.0
2016-01-06 11:00:00,11.33,11.43,11.32,11.38,1184966.0,8.3229,8.3964,8.3156,8.3596,1184966.0
2016-01-06 11:30:00,11.38,11.41,11.34,11.37,1116386.0,8.3596,8.3817,8.3303,8.3523,1116386.0
2016-01-06 12:00:00,11.38,11.42,11.36,11.39,507285.0,8.3596,8.389,8.3449,8.367,507285.0
2016-01-06 12:30:00,11.4,11.42,11.37,11.41,785292.0,8.3743,8.389,8.3523,8.3817,785292.0
2016-01-06 13:00:00,11.4,11.42,11.34,11.37,825978.0,8.3743,8.389,8.3303,8.3523,825978.0
2016-01-06 13:30:00,11.37,11.38,11.29,11.3,874419.0,8.3523,8.3596,8.2935,8.3009,874419.0
2016-01-06 14:00:00,11.3,11.31,11.25,11.29,744175.0,8.3009,8.3082,8.2641,8.2935,744175.0
2016-01-06 14:30:00,11.29,11.29,11.21,11.24,981013.0,8.2935,8.2935,8.2348,8.2568,981013.0
2016-01-06 15:00:00,11.24,11.26,11.2,11.24,1502425.0,8.2568,8.2715,8.2274,8.2568,1502425.0
2016-01-06 15:30:00,11.24,11.3,11.21,11.28,2868426.0,8.2568,8.3009,8.2348,8.2862,2868426.0
2016-01-07 09:30:00,11.05,11.05,10.87,10.87,2020243.0,8.1172,8.1172,7.985,7.985,2020243.0
2016-01-07 10:00:00,10.87,10.97,10.84,10.86,2133773.0,7.985,8.0585,7.963,7.9777,2133773.0
2016-01-07 10:30:00,10.87,11.01,10.86,11.0,1977575.0,7.985,8.0878,7.9777,8.0805,1977575.0
2016-01-07 11:00:00,11.0,11.04,10.92,10.96,1406711.0,8.0805,8.1099,8.0217,8.0511,1406711.0
2016-01-07 11:30:00,10.95,11.05,10.95,11.01,787574.0,8.0438,8.1172,8.0438,8.0878,787574.0
2016-01-07 12:00:00,11.01,11.02,10.95,10.98,738777.0,8.0878,8.0952,8.0438,8.0658,738777.0
2016-01-07 12:30:00,10.98,10.99,10.91,10.93,1151383.0,8.0658,8.0731,8.0144,8.0291,1151383.0
2016-01-07 13:00:00,10.93,10.93,10.8,10.86,2049047.0,8.0291,8.0291,7.9336,7.9777,2049047.0
2016-01-07 13:30:00,10.85,10.86,10.73,10.76,1456169.0,7.9703,7.9777,7.8822,7.9042,1456169.0
2016-01-07 14:00:00,10.76,10.85,10.72,10.8,1321809.0,7.9042,7.9703,7.8748,7.9336,1321809.0
2016-01-07 14:30:00,10.8,10.91,10.8,10.86,1149123.0,7.9336,8.0144,7.9336,7.9777,1149123.0
2016-01-07 15:00:00,10.85,10.87,10.75,10.76,1894843.0,7.9703,7.985,7.8968,7.9042,1894843.0
2016-01-07 15:30:00,10.76,10.85,10.75,10.77,3642305.0,7.9042,7.9703,7.8968,7.9115,3642305.0
2016-01-08 09:30:00,10.83,10.92,10.75,10.79,1292489.0,7.9556,8.0217,7.8968,7.9262,1292489.0
2016-01-08 10:00:00,10.79,10.83,10.75,10.81,1193742.0,7.9262,7.9556,7.8968,7.9409,1193742.0
2016-01-08 10:30:00,10.81,10.85,10.75,10.8,1291855.0,7.9409,7.9703,7.8968,7.9336,1291855.0
2016-01-08 11:00:00,10.8,10.81,10.64,10.69,1102082.0,7.9336,7.9409,7.816,7.8528,1102082.0
2016-01-08 11:30:00,10.69,10.75,10.62,10.74,935356.0,7.8528,7.8968,7.8013,7.8895,935356.0
2016-01-08 12:00:00,10.74,10.82,10.72,10.79,780878.0,7.8895,7.9483,7.8748,7.9262,780878.0
2016-01-08 12:30:00,10.79,10.8,10.72,10.77,633046.0,7.9262,7.9336,7.8748,7.9115,633046.0
2016-01-08 13:00:00,10.76,10.8,10.7,10.76,598635.0,7.9042,7.9336,7.8601,7.9042,598635.0
2016-01-08 13:30:00,10.75,10.77,10.7,10.73,1006710.0,7.8968,7.9115,7.8601,7.8822,1006710.0
2016-01-08 14:00:00,10.73,10.79,10.7,10.72,777906.0,7.8822,7.9262,7.8601,7.8748,777906.0
2016-01-08 14:30:00,10.72,10.77,10.66,10.67,1490737.0,7.8748,7.9115,7.8307,7.8381,1490737.0
2016-01-08 15:00:00,10.67,10.71,10.66,10.68,1047151.0,7.8381,7.8675,7.8307,7.8454,1047151.0
2016-01-08 15:30:00,10.68,10.68,10.55,10.58,3504184.0,7.8454,7.8454,7.7499,7.772,3504184.0
2016-01-11 09:30:00,10.66,10.74,10.62,10.66,1002622.0,7.8307,7.8895,7.8013,7.8307,1002622.0
2016-01-11 10:00:00,10.66,10.7,10.6,10.68,1429732.0,7.8307,7.8601,7.7867,7.8454,1429732.0
2016-01-11 10:30:00,10.68,10.7,10.62,10.64,1372359.0,7.8454,7.8601,7.8013,7.816,1372359.0
2016-01-11 11:00:00,10.63,10.67,10.61,10.63,1026622.0,7.8087,7.8381,7.794,7.8087,1026622.0
2016-01-11 11:30:00,10.63,10.64,10.59,10.62,952727.0,7.8087,7.816,7.7793,7.8013,952727.0
2016-01-11 12:00:00,10.62,10.65,10.6,10.61,850988.0,7.8013,7.8234,7.7867,7.794,850988.0
2016-01-11 12:30:00,10.61,10.65,10.61,10.63,748492.0,7.794,7.8234,7.794,7.8087,748492.0
2016-01-11 13:00:00,10.63,10.63,10.51,10.51,1112940.0,7.8087,7.8087,7.7205,7.7205,1112940.0
2016-01-11 13:30:00,10.52,10.55,10.5,10.53,936437.0,7.7279,7.7499,7.7132,7.7352,936437.0
2016-01-11 14:00:00,10.54,10.62,10.52,10.61,1059409.0,7.7426,7.8013,7.7279,7.794,1059409.0
2016-01-11 14:30:00,10.61,10.63,10.57,10.61,821703.0,7.794,7.8087,7.7646,7.794,821703.0
2016-01-11 15:00:00,10.61,10.69,10.59,10.68,1527098.0,7.794,7.8528,7.7793,7.8454,1527098.0
2016-01-11 15:30:00,10.68,10.75,10.65,10.66,2900596.0,7.8454,7.8968,7.8234,7.8307,2900596.0
2016-01-12 09:30:00,10.76,10.89,10.73,10.82,1870318.0,7.9042,7.9997,7.8822,7.9483,1870318.0
2016-01-12 10:00:00,10.82,10.83,10.65,10.65,1119524.0,7.9483,7.9556,7.8234,7.8234,1119524.0
2016-01-12 10:30:00,10.65,10.71,10.62,10.69,1397584.0,7.8234,7.8675,7.8013,7.8528,1397584.0
2016-01-12 11:00:00,10.68,10.71,10.63,10.64,1159580.0,7.8454,7.8675,7.8087,7.816,1159580.0
2016-01-12 11:30:00,10.65,10.69,10.61,10.66,709674.0,7.8234,7.8528,7.794,7.8307,709674.0
2016-01-12 12:00:00,10.66,10.7,10.62,10.62,669231.0,7.8307,7.8601,7.8013,7.8013,669231.0
2016-01-12 12:30:00,10.62,10.65,10.57,10.6,754371.0,7.8013,7.8234,7.7646,7.7867,754371.0
2016-01-12 13:00:00,10.59,10.66,10.58,10.63,1524217.0,7.7793,7.8307,7.772,7.8087,1524217.0
2016-01-12 13:30:00,10.63,10.71,10.62,10.7,901341.0,7.8087,7.8675,7.8013,7.8601,901341.0
2016-01-12 14:00:00,10.69,10.7,10.63,10.67,1113029.0,7.8528,7.8601,7.8087,7.8381,1113029.0
2016-01-12 14:30:00,10.67,10.78,10.66,10.77,1017151.0,7.8381,7.9189,7.8307,7.9115,1017151.0
2016-01-12 15:00:00,10.78,10.84,10.73,10.81,1531896.0,7.9189,7.963,7.8822,7.9409,1531896.0
2016-01-12 15:30:00,10.81,10.87,10.8,10.82,1971978.0,7.9409,7.985,7.9336,7.9483,1971978.0
2016-01-13 09:30:00,10.83,10.93,10.81,10.85,1211067.0,7.9556,8.0291,7.9409,7.9703,1211067.0
2016-01-13 10:00:00,10.86,10.89,10.77,10.8,967332.0,7.9777,7.9997,7.9115,7.9336,967332.0
2016-01-13 10:30:00,10.8,10.84,10.73,10.82,1538729.0,7.9336,7.963,7.8822,7.9483,1538729.0
2016-01-13 11:00:00,10.82,10.85,10.72,10.8,1197585.0,7.9483,7.9703,7.8748,7.9336,1197585.0
2016-01-13 11:30:00,10.8,10.81,10.58,10.6,1710827.0,7.9336,7.9409,7.772,7.7867,1710827.0
2016-01-13 12:00:00,10.59,10.62,10.53,10.57,1303703.0,7.7793,7.8013,7.7352,7.7646,1303703.0
2016-01-13 12:30:00,10.57,10.6,10.49,10.54,1388367.0,7.7646,7.7867,7.7059,7.7426,1388367.0
2016-01-13 13:00:00,10.55,10.57,10.49,10.5,1305102.0,7.7499,7.7646,7.7059,7.7132,1305102.0
2016-01-13 13:30:00,10.5,10.57,10.44,10.5,3030705.0,7.7132,7.7646,7.6691,7.7132,3030705.0
2016-01-13 14:00:00,10.49,10.59,10.48,10.59,1551060.0,7.7059,7.7793,7.6985,7.7793,1551060.0
2016-01-13 14:30:00,10.58,10.6,10.48,10.57,1870913.0,7.772,7.7867,7.6985,7.7646,1870913.0
2016-01-13 15:00:00,10.58,10.67,10.55,10.64,2854243.0,7.772,7.8381,7.7499,7.816,2854243.0
2016-01-13 15:30:00,10.64,10.66,10.55,10.58,6068084.0,7.816,7.8307,7.7499,7.772,6068084.0
2016-01-14 09:30:00,10.6,10.7,10.54,10.59,1098244.0,7.7867,7.8601,7.7426,7.7793,1098244.0
2016-01-14 10:00:00,10.59,10.8,10.57,10.77,1754258.0,7.7793,7.9336,7.7646,7.9115,1754258.0
2016-01-14 10:30:00,10.77,10.81,10.74,10.79,2902581.0,7.9115,7.9409,7.8895,7.9262,2902581.0
2016-01-14 11:00:00,10.79,10.82,10.64,10.67,1735833.0,7.9262,7.9483,7.816,7.8381,1735833.0
2016-01-14 11:30:00,10.67,10.68,10.61,10.66,1059943.0,7.8381,7.8454,7.794,7.8307,1059943.0
2016-01-14 12:00:00,10.67,10.7,10.62,10.65,1158923.0,7.8381,7.8601,7.8013,7.8234,1158923.0
2016-01-14 12:30:00,10.66,10.7,10.64,10.65,3105833.0,7.8307,7.8601,7.816,7.8234,3105833.0
2016-01-14 13:00:00,10.65,10.68,10.64,10.68,1624592.0,7.8234,7.8454,7.816,7.8454,1624592.0
2016-01-14 13:30:00,10.68,10.7,10.64,10.66,1534901.0,7.8454,7.8601,7.816,7.8307,1534901.0
2016-01-14 14:00:00,10.66,10.71,10.64,10.66,1606618.0,7.8307,7.8675,7.816,7.8307,1606618.0
2016-01-14 14:30:00,10.67,10.7,10.62,10.67,2231923.0,7.8381,7.8601,7.8013,7.8381,2231923.0
2016-01-14 15:00:00,10.67,10.71,10.65,10.66,2206805.0,7.8381,7.8675,7.8234,7.8307,2206805.0
2016-01-14 15:30:00,10.66,10.69,10.62,10.62,3641942.0,7.8307,7.8528,7.8013,7.8013,3641942.0
2016-01-15 09:30:00,10.18,10.36,10.16,10.25,2318859.0,7.4781,7.6104,7.4634,7.5295,2318859.0
2016-01-15 10:00:00,10.25,10.38,10.19,10.31,1152947.0,7.5295,7.625,7.4855,7.5736,1152947.0
2016-01-15 10:30:00,10.32,10.35,10.25,10.27,946140.0,7.581,7.603,7.5295,7.5442,946140.0
2016-01-15 11:00:00,10.27,10.3,10.15,10.18,1090615.0,7.5442,7.5663,7.4561,7.4781,1090615.0
2016-01-15 11:30:00,10.18,10.2,10.05,10.11,1379772.0,7.4781,7.4928,7.3826,7.4267,1379772.0
2016-01-15 12:00:00,10.1,10.14,10.05,10.09,1349633.0,7.4194,7.4487,7.3826,7.412,1349633.0
2016-01-15 12:30:00,10.08,10.15,10.03,10.15,943601.0,7.4047,7.4561,7.3679,7.4561,943601.0
2016-01-15 13:00:00,10.14,10.15,10.01,10.02,1505429.0,7.4487,7.4561,7.3532,7.3606,1505429.0
2016-01-15 13:30:00,10.02,10.13,9.99,10.12,1532548.0,7.3606,7.4414,7.3386,7.4341,1532548.0
2016-01-15 14:00:00,10.12,10.15,10.07,10.08,1321271.0,7.4341,7.4561,7.3973,7.4047,1321271.0
2016-01-15 14:30:00,10.08,10.2,10.06,10.18,1099865.0,7.4047,7.4928,7.39,7.4781,1099865.0
2016-01-15 15:00:00,10.18,10.2,10.1,10.16,1866194.0,7.4781,7.4928,7.4194,7.4634,1866194.0
2016-01-15 15:30:00,10.16,10.18,10.11,10.11,3944102.0,7.4634,7.4781,7.4267,7.4267,3944102.0
2016-01-19 09:30:00,10.27,10.28,9.85,9.98,2124597.0,7.5442,7.5516,7.2357,7.3312,2124597.0
2016-01-19 10:00:00,9.96,10.08,9.95,9.95,2048932.0,7.3165,7.4047,7.3092,7.3092,2048932.0
2016-01-19 10:30:00,9.95,10.0,9.85,9.87,2050991.0,7.3092,7.3459,7.2357,7.2504,2050991.0
2016-01-19 11:00:00,9.87,9.89,9.75,9.81,2307549.0,7.2504,7.2651,7.1623,7.2063,2307549.0
2016-01-19 11:30:00,9.81,9.91,9.79,9.81,993080.0,7.2063,7.2798,7.1916,7.2063,993080.0
2016-01-19 12:00:00,9.81,9.86,9.73,9.86,1583913.0,7.2063,7.2431,7.1476,7.2431,1583913.0
2016-01-19 12:30:00,9.86,9.88,9.77,9.85,1957003.0,7.2431,7.2578,7.1769,7.2357,1957003.0
2016-01-19 13:00:00,9.85,9.87,9.81,9.85,1126891.0,7.2357,7.2504,7.2063,7.2357,1126891.0
2016-01-19 13:30:00,9.85,9.9,9.78,9.81,1410002.0,7.2357,7.2724,7.1843,7.2063,1410002.0
2016-01-19 14:00:00,9.81,9.81,9.75,9.76,991734.0,7.2063,7.2063,7.1623,7.1696,991734.0
2016-01-19 14:30:00,9.76,9.79,9.7,9.74,1102834.0,7.1696,7.1916,7.1255,7.1549,1102834.0
2016-01-19 15:00:00,9.74,9.81,9.72,9.8,1745004.0,7.1549,7.2063,7.1402,7.199,1745004.0
2016-01-19 15:30:00,9.8,9.81,9.76,9.77,4425201.0,7.199,7.2063,7.1696,7.1769,4425201.0
2016-01-20 09:30:00,9.55,9.6,9.38,9.44,2043695.0,7.0153,7.0521,6.8905,6.9345,2043695.0
2016-01-20 10:00:00,9.44,9.44,9.3,9.33,1190913.0,6.9345,6.9345,6.8317,6.8537,1190913.0
2016-01-20 10:30:00,9.33,9.39,9.25,9.29,2087009.0,6.8537,6.8978,6.795,6.8243,2087009.0
2016-01-20 11:00:00,9.29,9.36,9.28,9.31,2973645.0,6.8243,6.8758,6.817,6.839,2973645.0
2016-01-20 11:30:00,9.32,9.44,9.31,9.37,2029047.0,6.8464,6.9345,6.839,6.8831,2029047.0
2016-01-20 12:00:00,9.37,9.39,9.24,9.32,1896569.0,6.8831,6.8978,6.7876,6.8464,1896569.0
2016-01-20 12:30:00,9.32,9.39,9.31,9.36,1199390.0,6.8464,6.8978,6.839,6.8758,1199390.0
2016-01-20 13:00:00,9.37,9.37,9.28,9.33,1124903.0,6.8831,6.8831,6.817,6.8537,1124903.0
2016-01-20 13:30:00,9.34,9.44,9.32,9.38,1942300.0,6.8611,6.9345,6.8464,6.8905,1942300.0
2016-01-20 14:00:00,9.38,9.43,9.34,9.39,1366210.0,6.8905,6.9272,6.8611,6.8978,1366210.0
2016-01-20 14:30:00,9.4,9.47,9.36,9.42,1417468.0,6.9051,6.9566,6.8758,6.9198,1417468.0
2016-01-20 15:00:00,9.43,9.63,9.42,9.62,2153072.0,6.9272,7.0741,6.9198,7.0668,2153072.0
2016-01-20 15:30:00,9.62,9.63,9.53,9.55,4249039.0,7.0668,7.0741,7.0006,7.0153,4249039.0
2016-01-21 09:30:00,9.61,9.64,9.5,9.56,699952.0,7.0594,7.0814,6.9786,7.0227,699952.0
2016-01-21 10:00:00,9.56,9.77,9.55,9.74,1194467.0,7.0227,7.1769,7.0153,7.1549,1194467.0
2016-01-21 10:30:00,9.74,9.82,9.69,9.71,657793.0,7.1549,7.2137,7.1182,7.1329,657793.0
2016-01-21 11:00:00,9.7,9.96,9.65,9.93,2673808.0,7.1255,7.3165,7.0888,7.2945,2673808.0
2016-01-21 11:30:00,9.93,9.97,9.86,9.95,820267.0,7.2945,7.3239,7.2431,7.3092,820267.0
2016-01-21 12:00:00,9.95,10.01,9.93,9.96,1190035.0,7.3092,7.3532,7.2945,7.3165,1190035.0
2016-01-21 12:30:00,9.96,9.98,9.84,9.88,910764.0,7.3165,7.3312,7.2284,7.2578,910764.0
2016-01-21 13:00:00,9.88,9.99,9.87,9.91,3958530.0,7.2578,7.3386,7.2504,7.2798,3958530.0
2016-01-21 13:30:00,9.9,9.99,9.89,9.95,1610455.0,7.2724,7.3386,7.2651,7.3092,1610455.0
2016-01-21 14:00:00,9.95,9.98,9.88,9.94,1943486.0,7.3092,7.3312,7.2578,7.3018,1943486.0
2016-01-21 14:30:00,9.93,9.96,9.92,9.96,1047588.0,7.2945,7.3165,7.2871,7.3165,1047588.0
2016-01-21 15:00:00,9.96,9.98,9.92,9.93,2246843.0,7.3165,7.3312,7.2871,7.2945,2246843.0
2016-01-21 15:30:00,9.93,10.0,9.93,9.94,4549825.0,7.2945,7.3459,7.2945,7.3018,4549825.0
2016-01-22 09:30:00,10.13,10.24,10.04,10.09,1331783.0,7.4414,7.5222,7.3753,7.412,1331783.0
2016-01-22 10:00:00,10.1,10.17,10.04,10.07,1072927.0,7.4194,7.4708,7.3753,7.3973,1072927.0
2016-01-22 10:30:00,10.07,10.1,9.88,9.91,1309137.0,7.3973,7.4194,7.2578,7.2798,1309137.0
2016-01-22 11:00:00,9.92,9.94,9.81,9.91,941595.0,7.2871,7.3018,7.2063,7.2798,941595.0
2016-01-22 11:30:00,9.91,9.91,9.81,9.87,705279.0,7.2798,7.2798,7.2063,7.2504,705279.0
2016-01-22 12:00:00,9.86,9.93,9.84,9.92,793061.0,7.2431,7.2945,7.2284,7.2871,793061.0
2016-01-22 12:30:00,9.92,9.93,9.84,9.87,876720.0,7.2871,7.2945,7.2284,7.2504,876720.0
2016-01-22 13:00:00,9.87,9.87,9.8,9.84,1197152.0,7.2504,7.2504,7.199,7.2284,1197152.0
2016-01-22 13:30:00,9.84,9.86,9.82,9.85,934613.0,7.2284,7.2431,7.2137,7.2357,934613.0
2016-01-22 14:00:00,9.85,9.86,9.8,9.82,921766.0,7.2357,7.2431,7.199,7.2137,921766.0
2016-01-22 14:30:00,9.82,9.83,9.77,9.78,899259.0,7.2137,7.221,7.1769,7.1843,899259.0
2016-01-22 15:00:00,9.78,9.8,9.73,9.79,990521.0,7.1843,7.199,7.1476,7.1916,990521.0
2016-01-22 15:30:00,9.79,9.81,9.75,9.79,3571504.0,7.1916,7.2063,7.1623,7.1916,3571504.0
2016-01-25 09:30:00,9.79,9.79,9.47,9.75,1030312.0,7.1916,7.1916,6.9566,7.1623,1030312.0
2016-01-25 10:00:00,9.75,9.81,9.68,9.69,1061352.0,7.1623,7.2063,7.1108,7.1182,1061352.0
2016-01-25 10:30:00,9.69,9.73,9.6,9.61,574882.0,7.1182,7.1476,7.0521,7.0594,574882.0
2016-01-25 11:00:00,9.6,9.66,9.56,9.64,537571.0,7.0521,7.0961,7.0227,7.0814,537571.0
2016-01-25 11:30:00,9.64,9.64,9.52,9.55,632089.0,7.0814,7.0814,6.9933,7.0153,632089.0
2016-01-25 12:00:00,9.56,9.56,9.5,9.53,461452.0,7.0227,7.0227,6.9786,7.0006,461452.0
2016-01-25 12:30:00,9.53,9.56,9.49,9.5,559850.0,7.0006,7.0227,6.9713,6.9786,559850.0
2016-01-25 13:00:00,9.5,9.51,9.46,9.46,594863.0,6.9786,6.986,6.9492,6.9492,594863.0
2016-01-25 13:30:00,9.46,9.53,9.46,9.52,1129667.0,6.9492,7.0006,6.9492,6.9933,1129667.0
2016-01-25 14:00:00,9.51,9.57,9.51,9.53,835379.0,6.986,7.03,6.986,7.0006,835379.0
2016-01-25 14:30:00,9.53,9.53,9.49,9.49,813563.0,7.0006,7.0006,6.9713,6.9713,813563.0
2016-01-25 15:00:00,9.49,9.53,9.49,9.5,1228626.0,6.9713,7.0006,6.9713,6.9786,1228626.0
2016-01-25 15:30:00,9.5,9.52,9.45,9.49,3075304.0,6.9786,6.9933,6.9419,6.9713,3075304.0
2016-01-26 09:30:00,9.54,9.63,9.51,9.58,952230.0,7.008,7.0741,6.986,7.0374,952230.0
2016-01-26 10:00:00,9.59,9.75,9.59,9.72,930811.0,7.0447,7.1623,7.0447,7.1402,930811.0
2016-01-26 10:30:00,9.73,9.8,9.73,9.78,640317.0,7.1476,7.199,7.1476,7.1843,640317.0
2016-01-26 11:00:00,9.77,9.78,9.74,9.78,840683.0,7.1769,7.1843,7.1549,7.1843,840683.0
2016-01-26 11:30:00,9.77,9.78,9.73,9.75,343560.0,7.1769,7.1843,7.1476,7.1623,343560.0
2016-01-26 12:00:00,9.75,9.77,9.73,9.75,360491.0,7.1623,7.1769,7.1476,7.1623,360491.0
2016-01-26 12:30:00,9.75,9.77,9.7,9.73,315038.0,7.1623,7.1769,7.1255,7.1476,315038.0
2016-01-26 13:00:00,9.72,9.76,9.69,9.75,300889.0,7.1402,7.1696,7.1182,7.1623,300889.0
2016-01-26 13:30:00,9.74,9.75,9.71,9.72,308714.0,7.1549,7.1623,7.1329,7.1402,308714.0
2016-01-26 14:00:00,9.72,9.73,9.7,9.7,322189.0,7.1402,7.1476,7.1255,7.1255,322189.0
2016-01-26 14:30:00,9.7,9.73,9.68,9.68,385581.0,7.1255,7.1476,7.1108,7.1108,385581.0
2016-01-26 15:00:00,9.68,9.7,9.63,9.66,741086.0,7.1108,7.1255,7.0741,7.0961,741086.0
2016-01-26 15:30:00,9.66,9.67,9.63,9.65,2445338.0,7.0961,7.1035,7.0741,7.0888,2445338.0
2016-01-27 09:30:00,9.64,9.88,9.64,9.79,989852.0,7.0814,7.2578,7.0814,7.1916,989852.0
2016-01-27 10:00:00,9.79,9.79,9.64,9.67,553847.0,7.1916,7.1916,7.0814,7.1035,553847.0
2016-01-27 10:30:00,9.67,9.7,9.64,9.67,554960.0,7.1035,7.1255,7.0814,7.1035,554960.0
2016-01-27 11:00:00,9.66,9.7,9.64,9.69,499945.0,7.0961,7.1255,7.0814,7.1182,499945.0
2016-01-27 11:30:00,9.69,9.81,9.68,9.76,432809.0,7.1182,7.2063,7.1108,7.1696,432809.0
2016-01-27 12:00:00,9.77,9.85,9.76,9.81,422368.0,7.1769,7.2357,7.1696,7.2063,422368.0
2016-01-27 12:30:00,9.82,9.87,9.79,9.86,533842.0,7.2137,7.2504,7.1916,7.2431,533842.0
2016-01-27 13:00:00,9.85,9.89,9.83,9.86,755912.0,7.2357,7.2651,7.221,7.2431,755912.0
2016-01-27 13:30:00,9.86,9.88,9.8,9.85,600503.0,7.2431,7.2578,7.199,7.2357,600503.0
2016-01-27 14:00:00,9.84,9.88,9.71,9.75,783199.0,7.2284,7.2578,7.1329,7.1623,783199.0
2016-01-27 14:30:00,9.74,9.77,9.66,9.69,534165.0,7.1549,7.1769,7.0961,7.1182,534165.0
2016-01-27 15:00:00,9.68,9.69,9.56,9.61,645206.0,7.1108,7.1182,7.0227,7.0594,645206.0
2016-01-27 15:30:00,9.62,9.65,9.58,9.61,1434674.0,7.0668,7.0888,7.0374,7.0594,1434674.0
2016-01-28 09:30:00,9.75,9.77,9.65,9.74,536979.0,7.1623,7.1769,7.0888,7.1549,536979.0
2016-01-28 10:00:00,9.74,9.75,9.62,9.63,744610.0,7.1549,7.1623,7.0668,7.0741,744610.0
2016-01-28 10:30:00,9.63,9.71,9.58,9.7,950591.0,7.0741,7.1329,7.0374,7.1255,950591.0
2016-01-28 11:00:00,9.7,9.74,9.65,9.65,963062.0,7.1255,7.1549,7.0888,7.0888,963062.0
2016-01-28 11:30:00,9.65,9.66,9.48,9.49,940563.0,7.0888,7.0961,6.9639,6.9713,940563.0
2016-01-28 12:00:00,9.49,9.57,9.48,9.56,671994.0,6.9713,7.03,6.9639,7.0227,671994.0
2016-01-28 12:30:00,9.56,9.64,9.55,9.57,448185.0,7.0227,7.0814,7.0153,7.03,448185.0
2016-01-28 13:00:00,9.57,9.59,9.5,9.55,591891.0,7.03,7.0447,6.9786,7.0153,591891.0
2016-01-28 13:30:00,9.56,9.59,9.49,9.51,576147.0,7.0227,7.0447,6.9713,6.986,576147.0
2016-01-28 14:00:00,9.5,9.55,9.5,9.54,690986.0,6.9786,7.0153,6.9786,7.008,690986.0
2016-01-28 14:30:00,9.54,9.56,9.42,9.48,1269139.0,7.008,7.0227,6.9198,6.9639,1269139.0
2016-01-28 15:00:00,9.47,9.51,9.45,9.49,1054425.0,6.9566,6.986,6.9419,6.9713,1054425.0
2016-01-28 15:30:00,9.49,9.5,9.43,9.48,2319027.0,6.9713,6.9786,6.9272,6.9639,2319027.0
2016-01-29 09:30:00,9.58,9.66,9.4,9.45,5217282.0,7.0374,7.0961,6.9051,6.9419,5217282.0
2016-01-29 10:00:00,9.45,9.6,9.43,9.51,2579550.0,6.9419,7.0521,6.9272,6.986,2579550.0
2016-01-29 10:30:00,9.51,9.53,9.4,9.5,11885784.0,6.986,7.0006,6.9051,6.9786,11885784.0
2016-01-29 11:00:00,9.51,9.55,9.4,9.52,9442294.0,6.986,7.0153,6.9051,6.9933,9442294.0
2016-01-29 11:30:00,9.52,9.56,9.48,9.54,1521289.0,6.9933,7.0227,6.9639,7.008,1521289.0
2016-01-29 12:00:00,9.54,9.66,9.53,9.63,1412826.0,7.008,7.0961,7.0006,7.0741,1412826.0
2016-01-29 12:30:00,9.64,9.65,9.61,9.64,1123079.0,7.0814,7.0888,7.0594,7.0814,1123079.0
2016-01-29 13:00:00,9.64,9.69,9.62,9.69,853992.0,7.0814,7.1182,7.0668,7.1182,853992.0
2016-01-29 13:30:00,9.69,9.7,9.66,9.7,1208827.0,7.1182,7.1255,7.0961,7.1255,1208827.0
2016-01-29 14:00:00,9.7,9.7,9.65,9.65,701513.0,7.1255,7.1255,7.0888,7.0888,701513.0
2016-01-29 14:30:00,9.65,9.68,9.6,9.68,1586669.0,7.0888,7.1108,7.0521,7.1108,1586669.0
2016-01-29 15:00:00,9.68,9.68,9.67,9.67,771819.0,7.1108,7.1108,7.1035,7.1035,771819.0
2016-01-29 15:30:00,9.67,9.72,9.67,9.71,4957717.0,7.1035,7.1402,7.1035,7.1329,4957717.0
2016-02-01 09:30:00,9.65,9.73,9.59,9.71,1620595.0,7.0888,7.1476,7.0447,7.1329,1620595.0
2016-02-01 10:00:00,9.71,9.81,9.69,9.72,1427225.0,7.1329,7.2063,7.1182,7.1402,1427225.0
2016-02-01 10:30:00,9.72,9.85,9.71,9.84,1073274.0,7.1402,7.2357,7.1329,7.2284,1073274.0
2016-02-01 11:00:00,9.84,9.86,9.77,9.86,835734.0,7.2284,7.2431,7.1769,7.2431,835734.0
2016-02-01 11:30:00,9.86,9.91,9.82,9.87,871098.0,7.2431,7.2798,7.2137,7.2504,871098.0
2016-02-01 12:00:00,9.87,9.88,9.79,9.79,819270.0,7.2504,7.2578,7.1916,7.1916,819270.0
2016-02-01 12:30:00,9.79,9.87,9.78,9.85,954282.0,7.1916,7.2504,7.1843,7.2357,954282.0
2016-02-01 13:00:00,9.85,9.9,9.79,9.83,641500.0,7.2357,7.2724,7.1916,7.221,641500.0
2016-02-01 13:30:00,9.84,9.94,9.83,9.9,1252882.0,7.2284,7.3018,7.221,7.2724,1252882.0
2016-02-01 14:00:00,9.9,9.98,9.89,9.93,1307684.0,7.2724,7.3312,7.2651,7.2945,1307684.0
2016-02-01 14:30:00,9.93,9.96,9.87,9.94,1770493.0,7.2945,7.3165,7.2504,7.3018,1770493.0
2016-02-01 15:00:00,9.94,10.0,9.92,9.94,2174041.0,7.3018,7.3459,7.2871,7.3018,2174041.0
2016-02-01 15:30:00,9.94,10.01,9.91,9.96,4622178.0,7.3018,7.3532,7.2798,7.3165,4622178.0
2016-02-02 09:30:00,9.83,9.92,9.72,9.75,1083415.0,7.221,7.2871,7.1402,7.1623,1083415.0
2016-02-02 10:00:00,9.75,9.87,9.74,9.84,1196200.0,7.1623,7.2504,7.1549,7.2284,1196200.0
2016-02-02 10:30:00,9.84,9.88,9.79,9.84,1329686.0,7.2284,7.2578,7.1916,7.2284,1329686.0
2016-02-02 11:00:00,9.85,9.91,9.81,9.87,1306343.0,7.2357,7.2798,7.2063,7.2504,1306343.0
2016-02-02 11:30:00,9.87,9.93,9.84,9.84,1062488.0,7.2504,7.2945,7.2284,7.2284,1062488.0
2016-02-02 12:00:00,9.85,9.9,9.81,9.9,1345709.0,7.2357,7.2724,7.2063,7.2724,1345709.0
2016-02-02 12:30:00,9.9,9.97,9.85,9.91,1642100.0,7.2724,7.3239,7.2357,7.2798,1642100.0
2016-02-02 13:00:00,9.91,9.94,9.85,9.89,1216510.0,7.2798,7.3018,7.2357,7.2651,1216510.0
2016-02-02 13:30:00,9.88,9.91,9.87,9.87,615505.0,7.2578,7.2798,7.2504,7.2504,615505.0
2016-02-02 14:00:00,9.87,9.89,9.79,9.82,1531857.0,7.2504,7.2651,7.1916,7.2137,1531857.0
2016-02-02 14:30:00,9.82,9.84,9.79,9.82,1276880.0,7.2137,7.2284,7.1916,7.2137,1276880.0
2016-02-02 15:00:00,9.83,9.85,9.77,9.84,1735150.0,7.221,7.2357,7.1769,7.2284,1735150.0
2016-02-02 15:30:00,9.84,9.9,9.82,9.88,4627340.0,7.2284,7.2724,7.2137,7.2578,4627340.0
2016-02-03 09:30:00,9.81,9.85,9.66,9.67,1029997.0,7.2063,7.2357,7.0961,7.1035,1029997.0
2016-02-03 10:00:00,9.66,9.69,9.43,9.43,1105787.0,7.0961,7.1182,6.9272,6.9272,1105787.0
2016-02-03 10:30:00,9.43,9.56,9.33,9.53,1419839.0,6.9272,7.0227,6.8537,7.0006,1419839.0
2016-02-03 11:00:00,9.54,9.6,9.48,9.55,1144340.0,7.008,7.0521,6.9639,7.0153,1144340.0
2016-02-03 11:30:00,9.55,9.64,9.52,9.59,738195.0,7.0153,7.0814,6.9933,7.0447,738195.0
2016-02-03 12:00:00,9.59,9.64,9.56,9.63,993785.0,7.0447,7.0814,7.0227,7.0741,993785.0
2016-02-03 12:30:00,9.63,9.66,9.56,9.66,651745.0,7.0741,7.0961,7.0227,7.0961,651745.0
2016-02-03 13:00:00,9.66,9.67,9.58,9.61,863774.0,7.0961,7.1035,7.0374,7.0594,863774.0
2016-02-03 13:30:00,9.6,9.63,9.55,9.59,765129.0,7.0521,7.0741,7.0153,7.0447,765129.0
2016-02-03 14:00:00,9.58,9.68,9.58,9.65,736305.0,7.0374,7.1108,7.0374,7.0888,736305.0
2016-02-03 14:30:00,9.65,9.71,9.63,9.69,823203.0,7.0888,7.1329,7.0741,7.1182,823203.0
2016-02-03 15:00:00,9.68,9.72,9.64,9.64,808997.0,7.1108,7.1402,7.0814,7.0814,808997.0
2016-02-03 15:30:00,9.64,9.66,9.56,9.66,2940141.0,7.0814,7.0961,7.0227,7.0961,2940141.0
2016-02-04 09:30:00,9.6,9.77,9.6,9.74,916680.0,7.0521,7.1769,7.0521,7.1549,916680.0
2016-02-04 10:00:00,9.74,9.85,9.72,9.82,1632589.0,7.1549,7.2357,7.1402,7.2137,1632589.0
2016-02-04 10:30:00,9.82,9.94,9.81,9.93,633320.0,7.2137,7.3018,7.2063,7.2945,633320.0
2016-02-04 11:00:00,9.93,9.93,9.78,9.86,493684.0,7.2945,7.2945,7.1843,7.2431,493684.0
2016-02-04 11:30:00,9.85,9.85,9.72,9.76,520725.0,7.2357,7.2357,7.1402,7.1696,520725.0
2016-02-04 12:00:00,9.76,9.83,9.74,9.76,676667.0,7.1696,7.221,7.1549,7.1696,676667.0
2016-02-04 12:30:00,9.76,9.88,9.75,9.8,420247.0,7.1696,7.2578,7.1623,7.199,420247.0
2016-02-04 13:00:00,9.8,9.88,9.8,9.84,454161.0,7.199,7.2578,7.199,7.2284,454161.0
2016-02-04 13:30:00,9.83,9.88,9.81,9.84,525046.0,7.221,7.2578,7.2063,7.2284,525046.0
2016-02-04 14:00:00,9.84,9.86,9.8,9.81,654115.0,7.2284,7.2431,7.199,7.2063,654115.0
2016-02-04 14:30:00,9.81,9.83,9.79,9.83,828350.0,7.2063,7.221,7.1916,7.221,828350.0
2016-02-04 15:00:00,9.82,9.85,9.79,9.82,986899.0,7.2137,7.2357,7.1916,7.2137,986899.0
2016-02-04 15:30:00,9.82,9.88,9.81,9.86,1804263.0,7.2137,7.2578,7.2063,7.2431,1804263.0
2016-02-05 09:30:00,9.83,9.96,9.76,9.94,764480.0,7.221,7.3165,7.1696,7.3018,764480.0
2016-02-05 10:00:00,9.95,10.0,9.89,9.94,1021578.0,7.3092,7.3459,7.2651,7.3018,1021578.0
2016-02-05 10:30:00,9.94,10.07,9.92,9.98,799302.0,7.3018,7.3973,7.2871,7.3312,799302.0
2016-02-05 11:00:00,9.99,10.0,9.92,9.99,701152.0,7.3386,7.3459,7.2871,7.3386,701152.0
2016-02-05 11:30:00,9.99,10.09,9.98,10.07,785586.0,7.3386,7.412,7.3312,7.3973,785586.0
2016-02-05 12:00:00,10.06,10.12,10.02,10.09,650419.0,7.39,7.4341,7.3606,7.412,650419.0
2016-02-05 12:30:00,10.09,10.12,10.03,10.04,1112712.0,7.412,7.4341,7.3679,7.3753,1112712.0
2016-02-05 13:00:00,10.03,10.06,10.0,10.03,522701.0,7.3679,7.39,7.3459,7.3679,522701.0
2016-02-05 13:30:00,10.02,10.04,9.98,10.0,819628.0,7.3606,7.3753,7.3312,7.3459,819628.0
2016-02-05 14:00:00,10.0,10.01,9.96,9.97,960171.0,7.3459,7.3532,7.3165,7.3239,960171.0
2016-02-05 14:30:00,9.96,9.97,9.89,9.92,1324923.0,7.3165,7.3239,7.2651,7.2871,1324923.0
2016-02-05 15:00:00,9.91,9.92,9.86,9.89,1498742.0,7.2798,7.2871,7.2431,7.2651,1498742.0
2016-02-05 15:30:00,9.89,9.91,9.87,9.9,3503456.0,7.2651,7.2798,7.2504,7.2724,3503456.0
2016-02-08 09:30:00,9.76,9.81,9.63,9.7,1042199.0,7.1696,7.2063,7.0741,7.1255,1042199.0
2016-02-08 10:00:00,9.69,9.7,9.58,9.6,1045414.0,7.1182,7.1255,7.0374,7.0521,1045414.0
2016-02-08 10:30:00,9.6,9.63,9.42,9.43,1236264.0,7.0521,7.0741,6.9198,6.9272,1236264.0
2016-02-08 11:00:00,9.43,9.45,9.33,9.37,866259.0,6.9272,6.9419,6.8537,6.8831,866259.0
2016-02-08 11:30:00,9.38,9.39,9.33,9.38,758624.0,6.8905,6.8978,6.8537,6.8905,758624.0
2016-02-08 12:00:00,9.37,9.39,9.35,9.37,1042958.0,6.8831,6.8978,6.8684,6.8831,1042958.0
2016-02-08 12:30:00,9.36,9.41,9.33,9.38,611101.0,6.8758,6.9125,6.8537,6.8905,611101.0
2016-02-08 13:00:00,9.38,9.38,9.34,9.36,612325.0,6.8905,6.8905,6.8611,6.8758,612325.0
2016-02-08 13:30:00,9.36,9.36,9.24,9.25,1409447.0,6.8758,6.8758,6.7876,6.795,1409447.0
2016-02-08 14:00:00,9.25,9.26,9.21,9.25,967655.0,6.795,6.8023,6.7656,6.795,967655.0
2016-02-08 14:30:00,9.25,9.32,9.23,9.29,709622.0,6.795,6.8464,6.7803,6.8243,709622.0
2016-02-08 15:00:00,9.29,9.33,9.28,9.32,1044014.0,6.8243,6.8537,6.817,6.8464,1044014.0
2016-02-08 15:30:00,9.32,9.42,9.31,9.37,3106515.0,6.8464,6.9198,6.839,6.8831,3106515.0
2016-02-09 09:30:00,9.29,9.4,9.24,9.33,1005081.0,6.8243,6.9051,6.7876,6.8537,1005081.0
2016-02-09 10:00:00,9.34,9.42,9.32,9.38,733672.0,6.8611,6.9198,6.8464,6.8905,733672.0
2016-02-09 10:30:00,9.38,9.4,9.3,9.31,743276.0,6.8905,6.9051,6.8317,6.839,743276.0
2016-02-09 11:00:00,9.31,9.41,9.31,9.38,819703.0,6.839,6.9125,6.839,6.8905,819703.0
2016-02-09 11:30:00,9.38,9.4,9.29,9.29,641376.0,6.8905,6.9051,6.8243,6.8243,641376.0
2016-02-09 12:00:00,9.3,9.31,9.24,9.25,991984.0,6.8317,6.839,6.7876,6.795,991984.0
2016-02-09 12:30:00,9.25,9.26,9.18,9.24,1448947.0,6.795,6.8023,6.7435,6.7876,1448947.0
2016-02-09 13:00:00,9.24,9.26,9.15,9.16,1171296.0,6.7876,6.8023,6.7215,6.7288,1171296.0
2016-02-09 13:30:00,9.16,9.27,9.16,9.25,752060.0,6.7288,6.8097,6.7288,6.795,752060.0
2016-02-09 14:00:00,9.26,9.32,9.17,9.18,2385462.0,6.8023,6.8464,6.7362,6.7435,2385462.0
2016-02-09 14:30:00,9.18,9.26,9.17,9.26,1745417.0,6.7435,6.8023,6.7362,6.8023,1745417.0
2016-02-09 15:00:00,9.26,9.33,9.19,9.24,2393536.0,6.8023,6.8537,6.7509,6.7876,2393536.0
2016-02-09 15:30:00,9.23,9.26,9.18,9.2,2229535.0,6.7803,6.8023,6.7435,6.7582,2229535.0
2016-02-10 09:30:00,9.24,9.33,9.19,9.32,705090.0,6.7876,6.8537,6.7509,6.8464,705090.0
2016-02-10 10:00:00,9.32,9.41,9.23,9.38,614094.0,6.8464,6.9125,6.7803,6.8905,614094.0
2016-02-10 10:30:00,9.39,9.47,9.32,9.36,569804.0,6.8978,6.9566,6.8464,6.8758,569804.0
2016-02-10 11:00:00,9.36,9.39,9.3,9.3,472118.0,6.8758,6.8978,6.8317,6.8317,472118.0
2016-02-10 11:30:00,9.3,9.32,9.25,9.32,789388.0,6.8317,6.8464,6.795,6.8464,789388.0
2016-02-10 12:00:00,9.31,9.36,9.28,9.35,1226739.0,6.839,6.8758,6.817,6.8684,1226739.0
2016-02-10 12:30:00,9.35,9.42,9.33,9.41,377108.0,6.8684,6.9198,6.8537,6.9125,377108.0
2016-02-10 13:00:00,9.41,9.43,9.39,9.39,320640.0,6.9125,6.9272,6.8978,6.8978,320640.0
2016-02-10 13:30:00,9.39,9.42,9.35,9.35,527679.0,6.8978,6.9198,6.8684,6.8684,527679.0
2016-02-10 14:00:00,9.35,9.4,9.35,9.37,1657602.0,6.8684,6.9051,6.8684,6.8831,1657602.0
2016-02-10 14:30:00,9.37,9.4,9.33,9.34,1104297.0,6.8831,6.9051,6.8537,6.8611,1104297.0
2016-02-10 15:00:00,9.35,9.41,9.33,9.34,1287575.0,6.8684,6.9125,6.8537,6.8611,1287575.0
2016-02-10 15:30:00,9.34,9.36,9.27,9.29,1792359.0,6.8611,6.8758,6.8097,6.8243,1792359.0
2016-02-11 09:30:00,9.14,9.2,9.0,9.07,938946.0,6.7142,6.7582,6.6113,6.6627,938946.0
2016-02-11 10:00:00,9.07,9.15,9.06,9.1,1095483.0,6.6627,6.7215,6.6554,6.6848,1095483.0
2016-02-11 10:30:00,9.1,9.11,8.92,8.93,1736751.0,6.6848,6.6921,6.5525,6.5599,1736751.0
2016-02-11 11:00:00,8.94,9.05,8.93,8.98,843588.0,6.5672,6.648,6.5599,6.5966,843588.0
2016-02-11 11:30:00,8.98,9.02,8.97,9.02,692792.0,6.5966,6.626,6.5893,6.626,692792.0
2016-02-11 12:00:00,9.01,9.02,8.96,8.97,417144.0,6.6187,6.626,6.5819,6.5893,417144.0
2016-02-11 12:30:00,8.97,8.99,8.93,8.96,1197613.0,6.5893,6.604,6.5599,6.5819,1197613.0
2016-02-11 13:00:00,8.96,8.99,8.93,8.96,591460.0,6.5819,6.604,6.5599,6.5819,591460.0
2016-02-11 13:30:00,8.95,8.98,8.92,8.95,588307.0,6.5746,6.5966,6.5525,6.5746,588307.0
2016-02-11 14:00:00,8.94,8.97,8.91,8.92,718177.0,6.5672,6.5893,6.5452,6.5525,718177.0
2016-02-11 14:30:00,8.92,9.11,8.91,9.07,1132650.0,6.5525,6.6921,6.5452,6.6627,1132650.0
2016-02-11 15:00:00,9.07,9.08,8.99,9.04,1342786.0,6.6627,6.6701,6.604,6.6407,1342786.0
2016-02-11 15:30:00,9.04,9.08,9.0,9.01,1841544.0,6.6407,6.6701,6.6113,6.6187,1841544.0
2016-02-12 09:30:00,9.09,9.18,9.03,9.11,1411484.0,6.6774,6.7435,6.6333,6.6921,1411484.0
2016-02-12 10:00:00,9.1,9.21,9.07,9.18,959121.0,6.6848,6.7656,6.6627,6.7435,959121.0
2016-02-12 10:30:00,9.19,9.26,9.17,9.17,879863.0,6.7509,6.8023,6.7362,6.7362,879863.0
2016-02-12 11:00:00,9.17,9.31,9.17,9.3,823575.0,6.7362,6.839,6.7362,6.8317,823575.0
2016-02-12 11:30:00,9.3,9.35,9.27,9.33,602583.0,6.8317,6.8684,6.8097,6.8537,602583.0
2016-02-12 12:00:00,9.33,9.39,9.32,9.37,362903.0,6.8537,6.8978,6.8464,6.8831,362903.0
2016-02-12 12:30:00,9.36,9.39,9.34,9.38,330833.0,6.8758,6.8978,6.8611,6.8905,330833.0
2016-02-12 13:00:00,9.38,9.38,9.33,9.35,302124.0,6.8905,6.8905,6.8537,6.8684,302124.0
2016-02-12 13:30:00,9.35,9.37,9.33,9.33,296226.0,6.8684,6.8831,6.8537,6.8537,296226.0
2016-02-12 14:00:00,9.33,9.39,9.33,9.38,309392.0,6.8537,6.8978,6.8537,6.8905,309392.0
2016-02-12 14:30:00,9.38,9.41,9.35,9.38,543790.0,6.8905,6.9125,6.8684,6.8905,543790.0
2016-02-12 15:00:00,9.39,9.44,9.38,9.44,539289.0,6.8978,6.9345,6.8905,6.9345,539289.0
2016-02-12 15:30:00,9.44,9.44,9.38,9.42,1215988.0,6.9345,6.9345,6.8905,6.9198,1215988.0
2016-02-16 09:30:00,9.56,9.63,9.5,9.5,1144382.0,7.0227,7.0741,6.9786,6.9786,1144382.0
2016-02-16 10:00:00,9.5,9.57,9.45,9.55,744336.0,6.9786,7.03,6.9419,7.0153,744336.0
2016-02-16 10:30:00,9.55,9.6,9.54,9.59,700476.0,7.0153,7.0521,7.008,7.0447,700476.0
2016-02-16 11:00:00,9.58,9.68,9.57,9.67,495595.0,7.0374,7.1108,7.03,7.1035,495595.0
2016-02-16 11:30:00,9.67,9.72,9.65,9.71,553551.0,7.1035,7.1402,7.0888,7.1329,553551.0
2016-02-16 12:00:00,9.71,9.75,9.69,9.72,461591.0,7.1329,7.1623,7.1182,7.1402,461591.0
2016-02-16 12:30:00,9.72,9.77,9.69,9.77,413193.0,7.1402,7.1769,7.1182,7.1769,413193.0
2016-02-16 13:00:00,9.77,9.8,9.76,9.8,377094.0,7.1769,7.199,7.1696,7.199,377094.0
2016-02-16 13:30:00,9.79,9.8,9.76,9.79,362393.0,7.1916,7.199,7.1696,7.1916,362393.0
2016-02-16 14:00:00,9.79,9.8,9.76,9.78,475661.0,7.1916,7.199,7.1696,7.1843,475661.0
2016-02-16 14:30:00,9.78,9.85,9.77,9.8,722970.0,7.1843,7.2357,7.1769,7.199,722970.0
2016-02-16 15:00:00,9.8,9.82,9.77,9.82,721117.0,7.199,7.2137,7.1769,7.2137,721117.0
2016-02-16 15:30:00,9.81,9.82,9.78,9.82,2657957.0,7.2063,7.2137,7.1843,7.2137,2657957.0
2016-02-17 09:30:00,9.88,10.0,9.87,9.99,649828.0,7.2578,7.3459,7.2504,7.3386,649828.0
2016-02-17 10:00:00,9.99,10.09,9.98,10.02,723138.0,7.3386,7.412,7.3312,7.3606,723138.0
2016-02-17 10:30:00,10.03,10.03,9.98,10.0,1095995.0,7.3679,7.3679,7.3312,7.3459,1095995.0
2016-02-17 11:00:00,10.0,10.01,9.97,9.99,924658.0,7.3459,7.3532,7.3239,7.3386,924658.0
2016-02-17 11:30:00,9.99,10.02,9.95,9.99,760607.0,7.3386,7.3606,7.3092,7.3386,760607.0
2016-02-17 12:00:00,9.99,10.06,9.97,10.06,498291.0,7.3386,7.39,7.3239,7.39,498291.0
2016-02-17 12:30:00,10.06,10.08,10.03,10.04,685514.0,7.39,7.4047,7.3679,7.3753,685514.0
2016-02-17 13:00:00,10.04,10.06,10.02,10.05,449821.0,7.3753,7.39,7.3606,7.3826,449821.0
2016-02-17 13:30:00,10.05,10.08,10.01,10.08,619302.0,7.3826,7.4047,7.3532,7.4047,619302.0
2016-02-17 14:00:00,10.08,10.09,10.04,10.07,685309.0,7.4047,7.412,7.3753,7.3973,685309.0
2016-02-17 14:30:00,10.07,10.07,10.02,10.03,662318.0,7.3973,7.3973,7.3606,7.3679,662318.0
2016-02-17 15:00:00,10.03,10.07,10.02,10.04,886806.0,7.3679,7.3973,7.3606,7.3753,886806.0
2016-02-17 15:30:00,10.04,10.1,10.04,10.08,2254928.0,7.3753,7.4194,7.3753,7.4047,2254928.0
2016-02-18 09:30:00,10.13,10.47,10.1,10.47,1447772.0,7.4414,7.6912,7.4194,7.6912,1447772.0
2016-02-18 10:00:00,10.47,10.47,10.35,10.41,1534133.0,7.6912,7.6912,7.603,7.6471,1534133.0
2016-02-18 10:30:00,10.41,10.43,10.35,10.36,1887487.0,7.6471,7.6618,7.603,7.6104,1887487.0
2016-02-18 11:00:00,10.35,10.4,10.31,10.34,1551383.0,7.603,7.6397,7.5736,7.5957,1551383.0
2016-02-18 11:30:00,10.35,10.36,10.31,10.36,990779.0,7.603,7.6104,7.5736,7.6104,990779.0
2016-02-18 12:00:00,10.36,10.42,10.33,10.42,1043302.0,7.6104,7.6544,7.5883,7.6544,1043302.0
2016-02-18 12:30:00,10.42,10.54,10.41,10.49,1188890.0,7.6544,7.7426,7.6471,7.7059,1188890.0
2016-02-18 13:00:00,10.5,10.53,10.47,10.53,741834.0,7.7132,7.7352,7.6912,7.7352,741834.0
2016-02-18 13:30:00,10.53,10.56,10.47,10.56,821498.0,7.7352,7.7573,7.6912,7.7573,821498.0
2016-02-18 14:00:00,10.56,10.63,10.55,10.63,1054986.0,7.7573,7.8087,7.7499,7.8087,1054986.0
2016-02-18 14:30:00,10.63,10.67,10.59,10.65,1740476.0,7.8087,7.8381,7.7793,7.8234,1740476.0
2016-02-18 15:00:00,10.65,10.66,10.52,10.55,1432229.0,7.8234,7.8307,7.7279,7.7499,1432229.0
2016-02-18 15:30:00,10.55,10.56,10.49,10.52,2152784.0,7.7499,7.7573,7.7059,7.7279,2152784.0
2016-02-19 09:30:00,10.49,10.5,10.2,10.2,1599829.0,7.7059,7.7132,7.4928,7.4928,1599829.0
2016-02-19 10:00:00,10.2,10.21,10.05,10.18,1861312.0,7.4928,7.5002,7.3826,7.4781,1861312.0
2016-02-19 10:30:00,10.18,10.22,10.14,10.17,1121518.0,7.4781,7.5075,7.4487,7.4708,1121518.0
2016-02-19 11:00:00,10.16,10.3,10.14,10.28,855714.0,7.4634,7.5663,7.4487,7.5516,855714.0
2016-02-19 11:30:00,10.29,10.33,10.24,10.27,2031346.0,7.5589,7.5883,7.5222,7.5442,2031346.0
2016-02-19 12:00:00,10.27,10.28,10.22,10.24,824380.0,7.5442,7.5516,7.5075,7.5222,824380.0
2016-02-19 12:30:00,10.24,10.32,10.23,10.3,587441.0,7.5222,7.581,7.5149,7.5663,587441.0
2016-02-19 13:00:00,10.3,10.31,10.25,10.29,437047.0,7.5663,7.5736,7.5295,7.5589,437047.0
2016-02-19 13:30:00,10.29,10.3,10.25,10.25,377564.0,7.5589,7.5663,7.5295,7.5295,377564.0
2016-02-19 14:00:00,10.26,10.33,10.25,10.32,638427.0,7.5369,7.5883,7.5295,7.581,638427.0
2016-02-19 14:30:00,10.33,10.34,10.29,10.33,612567.0,7.5883,7.5957,7.5589,7.5883,612567.0
2016-02-19 15:00:00,10.34,10.34,10.3,10.3,383681.0,7.5957,7.5957,7.5663,7.5663,383681.0
2016-02-19 15:30:00,10.3,10.34,10.3,10.32,1644927.0,7.5663,7.5957,7.5663,7.581,1644927.0
2016-02-22 09:30:00,10.44,10.75,10.42,10.63,1051486.0,7.6691,7.8968,7.6544,7.8087,1051486.0
2016-02-22 10:00:00,10.63,10.7,10.6,10.68,524991.0,7.8087,7.8601,7.7867,7.8454,524991.0
2016-02-22 10:30:00,10.68,10.7,10.62,10.63,573626.0,7.8454,7.8601,7.8013,7.8087,573626.0
2016-02-22 11:00:00,10.63,10.65,10.51,10.52,906675.0,7.8087,7.8234,7.7205,7.7279,906675.0
2016-02-22 11:30:00,10.51,10.57,10.47,10.56,770577.0,7.7205,7.7646,7.6912,7.7573,770577.0
2016-02-22 12:00:00,10.56,10.56,10.48,10.49,1041349.0,7.7573,7.7573,7.6985,7.7059,1041349.0
2016-02-22 12:30:00,10.5,10.6,10.49,10.55,547316.0,7.7132,7.7867,7.7059,7.7499,547316.0
2016-02-22 13:00:00,10.55,10.61,10.55,10.59,343344.0,7.7499,7.794,7.7499,7.7793,343344.0
2016-02-22 13:30:00,10.6,10.63,10.58,10.58,724477.0,7.7867,7.8087,7.772,7.772,724477.0
2016-02-22 14:00:00,10.58,10.68,10.58,10.67,439472.0,7.772,7.8454,7.772,7.8381,439472.0
2016-02-22 14:30:00,10.67,10.69,10.65,10.68,526730.0,7.8381,7.8528,7.8234,7.8454,526730.0
2016-02-22 15:00:00,10.68,10.69,10.65,10.67,1072494.0,7.8454,7.8528,7.8234,7.8381,1072494.0
2016-02-22 15:30:00,10.66,10.68,10.66,10.67,1260643.0,7.8307,7.8454,7.8307,7.8381,1260643.0
2016-02-23 09:30:00,10.61,10.63,10.33,10.41,1634329.0,7.794,7.8087,7.5883,7.6471,1634329.0
2016-02-23 10:00:00,10.42,10.5,10.35,10.35,943040.0,7.6544,7.7132,7.603,7.603,943040.0
2016-02-23 10:30:00,10.36,10.44,10.34,10.44,1192292.0,7.6104,7.6691,7.5957,7.6691,1192292.0
2016-02-23 11:00:00,10.44,10.44,10.36,10.42,518061.0,7.6691,7.6691,7.6104,7.6544,518061.0
2016-02-23 11:30:00,10.42,10.49,10.41,10.44,448517.0,7.6544,7.7059,7.6471,7.6691,448517.0
2016-02-23 12:00:00,10.44,10.44,10.4,10.42,286380.0,7.6691,7.6691,7.6397,7.6544,286380.0
2016-02-23 12:30:00,10.41,10.45,10.4,10.45,424562.0,7.6471,7.6765,7.6397,7.6765,424562.0
2016-02-23 13:00:00,10.45,10.46,10.41,10.42,343115.0,7.6765,7.6838,7.6471,7.6544,343115.0
2016-02-23 13:30:00,10.42,10.43,10.38,10.4,783630.0,7.6544,7.6618,7.625,7.6397,783630.0
2016-02-23 14:00:00,10.41,10.43,10.39,10.4,657442.0,7.6471,7.6618,7.6324,7.6397,657442.0
2016-02-23 14:30:00,10.4,10.41,10.29,10.33,1141752.0,7.6397,7.6471,7.5589,7.5883,1141752.0
2016-02-23 15:00:00,10.32,10.35,10.25,10.29,1300536.0,7.581,7.603,7.5295,7.5589,1300536.0
2016-02-23 15:30:00,10.29,10.36,10.29,10.31,2036117.0,7.5589,7.6104,7.5589,7.5736,2036117.0
2016-02-24 09:30:00,10.28,10.28,10.1,10.19,1681502.0,7.5516,7.5516,7.4194,7.4855,1681502.0
2016-02-24 10:00:00,10.19,10.35,10.15,10.27,1119605.0,7.4855,7.603,7.4561,7.5442,1119605.0
2016-02-24 10:30:00,10.27,10.36,10.21,10.32,1058559.0,7.5442,7.6104,7.5002,7.581,1058559.0
2016-02-24 11:00:00,10.32,10.42,10.31,10.37,1330084.0,7.581,7.6544,7.5736,7.6177,1330084.0
2016-02-24 11:30:00,10.37,10.51,10.34,10.49,876000.0,7.6177,7.7205,7.5957,7.7059,876000.0
2016-02-24 12:00:00,10.5,10.63,10.49,10.61,1245038.0,7.7132,7.8087,7.7059,7.794,1245038.0
2016-02-24 12:30:00,10.61,10.7,10.6,10.67,1049817.0,7.794,7.8601,7.7867,7.8381,1049817.0
2016-02-24 13:00:00,10.66,10.76,10.65,10.71,1229346.0,7.8307,7.9042,7.8234,7.8675,1229346.0
2016-02-24 13:30:00,10.72,10.75,10.62,10.66,1726328.0,7.8748,7.8968,7.8013,7.8307,1726328.0
2016-02-24 14:00:00,10.66,10.8,10.64,10.77,1430531.0,7.8307,7.9336,7.816,7.9115,1430531.0
2016-02-24 14:30:00,10.77,10.85,10.7,10.75,1296856.0,7.9115,7.9703,7.8601,7.8968,1296856.0
2016-02-24 15:00:00,10.75,10.86,10.74,10.83,1363199.0,7.8968,7.9777,7.8895,7.9556,1363199.0
2016-02-24 15:30:00,10.83,10.83,10.74,10.8,4519710.0,7.9556,7.9556,7.8895,7.9336,4519710.0
2016-02-25 09:30:00,10.17,10.23,9.95,9.99,6258133.0,7.4708,7.5149,7.3092,7.3386,6258133.0
2016-02-25 10:00:00,9.98,10.13,9.95,10.09,2568276.0,7.3312,7.4414,7.3092,7.412,2568276.0
2016-02-25 10:30:00,10.08,10.09,10.0,10.04,2191007.0,7.4047,7.412,7.3459,7.3753,2191007.0
2016-02-25 11:00:00,10.04,10.11,10.03,10.1,2142814.0,7.3753,7.4267,7.3679,7.4194,2142814.0
2016-02-25 11:30:00,10.1,10.28,10.09,10.21,1513464.0,7.4194,7.5516,7.412,7.5002,1513464.0
2016-02-25 12:00:00,10.21,10.46,10.2,10.22,2109570.0,7.5002,7.6838,7.4928,7.5075,2109570.0
2016-02-25 12:30:00,10.23,10.27,10.14,10.2,1628736.0,7.5149,7.5442,7.4487,7.4928,1628736.0
2016-02-25 13:00:00,10.2,10.32,10.19,10.31,1055256.0,7.4928,7.581,7.4855,7.5736,1055256.0
2016-02-25 13:30:00,10.31,10.41,10.3,10.31,1246606.0,7.5736,7.6471,7.5663,7.5736,1246606.0
2016-02-25 14:00:00,10.31,10.35,10.26,10.28,1172569.0,7.5736,7.603,7.5369,7.5516,1172569.0
2016-02-25 14:30:00,10.28,10.32,10.22,10.27,2145198.0,7.5516,7.581,7.5075,7.5442,2145198.0
2016-02-25 15:00:00,10.27,10.33,10.26,10.31,4609695.0,7.5442,7.5883,7.5369,7.5736,4609695.0
2016-02-25 15:30:00,10.32,10.38,10.29,10.35,4474801.0,7.581,7.625,7.5589,7.603,4474801.0
2016-02-26 09:30:00,10.44,10.8,10.38,10.72,2461797.0,7.6691,7.9336,7.625,7.8748,2461797.0
2016-02-26 10:00:00,10.72,10.73,10.6,10.65,2521787.0,7.8748,7.8822,7.7867,7.8234,2521787.0
2016-02-26 10:30:00,10.65,10.88,10.64,10.86,2378024.0,7.8234,7.9923,7.816,7.9777,2378024.0
2016-02-26 11:00:00,10.85,10.99,10.81,10.86,2650680.0,7.9703,8.0731,7.9409,7.9777,2650680.0
2016-02-26 11:30:00,10.85,10.97,10.82,10.93,1428962.0,7.9703,8.0585,7.9483,8.0291,1428962.0
2016-02-26 12:00:00,10.92,10.95,10.85,10.95,859920.0,8.0217,8.0438,7.9703,8.0438,859920.0
2016-02-26 12:30:00,10.95,10.97,10.9,10.9,707687.0,8.0438,8.0585,8.007,8.007,707687.0
2016-02-26 13:00:00,10.9,10.94,10.88,10.92,624910.0,8.007,8.0364,7.9923,8.0217,624910.0
2016-02-26 13:30:00,10.91,10.93,10.81,10.82,750010.0,8.0144,8.0291,7.9409,7.9483,750010.0
2016-02-26 14:00:00,10.83,10.84,10.77,10.79,790131.0,7.9556,7.963,7.9115,7.9262,790131.0
2016-02-26 14:30:00,10.8,10.81,10.69,10.7,1180092.0,7.9336,7.9409,7.8528,7.8601,1180092.0
2016-02-26 15:00:00,10.71,10.75,10.65,10.67,1280579.0,7.8675,7.8968,7.8234,7.8381,1280579.0
2016-02-26 15:30:00,10.67,10.71,10.62,10.64,3752727.0,7.8381,7.8675,7.8013,7.816,3752727.0
2016-02-29 09:30:00,10.64,10.76,10.6,10.7,790463.0,7.816,7.9042,7.7867,7.8601,790463.0
2016-02-29 10:00:00,10.69,10.71,10.6,10.63,1341032.0,7.8528,7.8675,7.7867,7.8087,1341032.0
2016-02-29 10:30:00,10.63,10.8,10.63,10.75,753860.0,7.8087,7.9336,7.8087,7.8968,753860.0
2016-02-29 11:00:00,10.75,10.76,10.67,10.67,567475.0,7.8968,7.9042,7.8381,7.8381,567475.0
2016-02-29 11:30:00,10.67,10.75,10.66,10.69,974108.0,7.8381,7.8968,7.8307,7.8528,974108.0
2016-02-29 12:00:00,10.69,10.75,10.67,10.71,772741.0,7.8528,7.8968,7.8381,7.8675,772741.0
2016-02-29 12:30:00,10.71,10.78,10.7,10.78,443213.0,7.8675,7.9189,7.8601,7.9189,443213.0
2016-02-29 13:00:00,10.78,10.85,10.76,10.8,628468.0,7.9189,7.9703,7.9042,7.9336,628468.0
2016-02-29 13:30:00,10.8,10.82,10.78,10.79,410003.0,7.9336,7.9483,7.9189,7.9262,410003.0
2016-02-29 14:00:00,10.79,10.8,10.74,10.78,488639.0,7.9262,7.9336,7.8895,7.9189,488639.0
2016-02-29 14:30:00,10.77,10.79,10.7,10.71,561258.0,7.9115,7.9262,7.8601,7.8675,561258.0
2016-02-29 15:00:00,10.71,10.73,10.67,10.7,777279.0,7.8675,7.8822,7.8381,7.8601,777279.0
2016-02-29 15:30:00,10.7,10.73,10.68,10.68,2825344.0,7.8601,7.8822,7.8454,7.8454,2825344.0
2016-03-01 09:30:00,10.84,10.88,10.67,10.69,1170549.0,7.963,7.9923,7.8381,7.8528,1170549.0
2016-03-01 10:00:00,10.69,10.79,10.68,10.77,1162745.0,7.8528,7.9262,7.8454,7.9115,1162745.0
2016-03-01 10:30:00,10.78,10.81,10.7,10.71,1938252.0,7.9189,7.9409,7.8601,7.8675,1938252.0
2016-03-01 11:00:00,10.72,10.81,10.71,10.79,764955.0,7.8748,7.9409,7.8675,7.9262,764955.0
2016-03-01 11:30:00,10.79,10.88,10.77,10.88,3335249.0,7.9262,7.9923,7.9115,7.9923,3335249.0
2016-03-01 12:00:00,10.87,10.97,10.86,10.95,522709.0,7.985,8.0585,7.9777,8.0438,522709.0
2016-03-01 12:30:00,10.95,11.0,10.94,10.98,693800.0,8.0438,8.0805,8.0364,8.0658,693800.0
2016-03-01 13:00:00,10.98,11.02,10.97,10.98,636222.0,8.0658,8.0952,8.0585,8.0658,636222.0
2016-03-01 13:30:00,10.98,10.99,10.91,10.92,608762.0,8.0658,8.0731,8.0144,8.0217,608762.0
2016-03-01 14:00:00,10.93,10.98,10.92,10.94,531830.0,8.0291,8.0658,8.0217,8.0364,531830.0
2016-03-01 14:30:00,10.94,10.99,10.94,10.96,670410.0,8.0364,8.0731,8.0364,8.0511,670410.0
2016-03-01 15:00:00,10.96,10.98,10.92,10.92,435546.0,8.0511,8.0658,8.0217,8.0217,435546.0
2016-03-01 15:30:00,10.92,10.93,10.9,10.92,2900436.0,8.0217,8.0291,8.007,8.0217,2900436.0
2016-03-02 09:30:00,10.93,11.06,10.82,10.98,1341878.0,8.0291,8.1246,7.9483,8.0658,1341878.0
2016-03-02 10:00:00,10.98,10.99,10.87,10.87,709840.0,8.0658,8.0731,7.985,7.985,709840.0
2016-03-02 10:30:00,10.87,10.87,10.77,10.8,1189256.0,7.985,7.985,7.9115,7.9336,1189256.0
2016-03-02 11:00:00,10.8,10.87,10.79,10.86,1007281.0,7.9336,7.985,7.9262,7.9777,1007281.0
2016-03-02 11:30:00,10.85,10.89,10.81,10.84,759076.0,7.9703,7.9997,7.9409,7.963,759076.0
2016-03-02 12:00:00,10.84,10.87,10.8,10.82,663417.0,7.963,7.985,7.9336,7.9483,663417.0
2016-03-02 12:30:00,10.82,10.88,10.81,10.87,547541.0,7.9483,7.9923,7.9409,7.985,547541.0
2016-03-02 13:00:00,10.87,10.93,10.84,10.93,612069.0,7.985,8.0291,7.963,8.0291,612069.0
2016-03-02 13:30:00,10.93,10.96,10.9,10.9,571496.0,8.0291,8.0511,8.007,8.007,571496.0
2016-03-02 14:00:00,10.9,10.95,10.9,10.93,813607.0,8.007,8.0438,8.007,8.0291,813607.0
2016-03-02 14:30:00,10.93,10.96,10.92,10.94,537383.0,8.0291,8.0511,8.0217,8.0364,537383.0
2016-03-02 15:00:00,10.94,10.94,10.91,10.91,735168.0,8.0364,8.0364,8.0144,8.0144,735168.0
2016-03-02 15:30:00,10.92,10.94,10.9,10.9,1898944.0,8.0217,8.0364,8.007,8.007,1898944.0
2016-03-03 09:30:00,10.97,11.17,10.96,11.07,1356859.0,8.0585,8.2054,8.0511,8.1319,1356859.0
2016-03-03 10:00:00,11.07,11.16,11.05,11.14,1078659.0,8.1319,8.198,8.1172,8.1833,1078659.0
2016-03-03 10:30:00,11.15,11.3,11.14,11.22,1251023.0,8.1907,8.3009,8.1833,8.2421,1251023.0
2016-03-03 11:00:00,11.23,11.26,11.07,11.1,1101526.0,8.2494,8.2715,8.1319,8.154,1101526.0
2016-03-03 11:30:00,11.1,11.14,11.05,11.09,848847.0,8.154,8.1833,8.1172,8.1466,848847.0
2016-03-03 12:00:00,11.1,11.11,10.99,11.04,883873.0,8.154,8.1613,8.0731,8.1099,883873.0
2016-03-03 12:30:00,11.04,11.1,11.01,11.08,697368.0,8.1099,8.154,8.0878,8.1393,697368.0
2016-03-03 13:00:00,11.08,11.15,11.07,11.14,425845.0,8.1393,8.1907,8.1319,8.1833,425845.0
2016-03-03 13:30:00,11.13,11.18,11.1,11.12,420326.0,8.176,8.2127,8.154,8.1686,420326.0
2016-03-03 14:00:00,11.13,11.15,11.07,11.07,894896.0,8.176,8.1907,8.1319,8.1319,894896.0
2016-03-03 14:30:00,11.07,11.12,11.06,11.06,654964.0,8.1319,8.1686,8.1246,8.1246,654964.0
2016-03-03 15:00:00,11.07,11.09,11.01,11.07,1503367.0,8.1319,8.1466,8.0878,8.1319,1503367.0
2016-03-03 15:30:00,11.08,11.14,11.07,11.12,2818841.0,8.1393,8.1833,8.1319,8.1686,2818841.0
2016-03-04 09:30:00,11.15,11.32,11.12,11.18,935806.0,8.1907,8.3156,8.1686,8.2127,935806.0
2016-03-04 10:00:00,11.18,11.28,11.16,11.2,775212.0,8.2127,8.2862,8.198,8.2274,775212.0
2016-03-04 10:30:00,11.19,11.24,11.17,11.19,1041370.0,8.2201,8.2568,8.2054,8.2201,1041370.0
2016-03-04 11:00:00,11.19,11.23,11.12,11.17,970893.0,8.2201,8.2494,8.1686,8.2054,970893.0
2016-03-04 11:30:00,11.18,11.27,11.16,11.27,900760.0,8.2127,8.2788,8.198,8.2788,900760.0
2016-03-04 12:00:00,11.26,11.3,11.16,11.2,1029392.0,8.2715,8.3009,8.198,8.2274,1029392.0
2016-03-04 12:30:00,11.2,11.22,11.16,11.18,658513.0,8.2274,8.2421,8.198,8.2127,658513.0
2016-03-04 13:00:00,11.18,11.26,11.16,11.26,697949.0,8.2127,8.2715,8.198,8.2715,697949.0
2016-03-04 13:30:00,11.26,11.28,11.24,11.27,627353.0,8.2715,8.2862,8.2568,8.2788,627353.0
2016-03-04 14:00:00,11.26,11.27,11.16,11.18,858153.0,8.2715,8.2788,8.198,8.2127,858153.0
2016-03-04 14:30:00,11.18,11.22,11.1,11.13,1077537.0,8.2127,8.2421,8.154,8.176,1077537.0
2016-03-04 15:00:00,11.13,11.22,11.1,11.21,1165609.0,8.176,8.2421,8.154,8.2348,1165609.0
2016-03-04 15:30:00,11.22,11.24,11.15,11.17,3405924.0,8.2421,8.2568,8.1907,8.2054,3405924.0
2016-03-07 09:30:00,10.99,11.14,10.95,11.13,1385573.0,8.1617,8.2731,8.132,8.2656,1385573.0
2016-03-07 10:00:00,11.13,11.28,11.12,11.23,893274.0,8.2656,8.377,8.2582,8.3399,893274.0
2016-03-07 10:30:00,11.23,11.28,11.17,11.21,1019241.0,8.3399,8.377,8.2953,8.325,1019241.0
2016-03-07 11:00:00,11.21,11.29,11.19,11.28,581763.0,8.325,8.3845,8.3102,8.377,581763.0
2016-03-07 11:30:00,11.28,11.36,11.27,11.36,676713.0,8.377,8.4364,8.3696,8.4364,676713.0
2016-03-07 12:00:00,11.36,11.39,11.33,11.39,563916.0,8.4364,8.4587,8.4142,8.4587,563916.0
2016-03-07 12:30:00,11.38,11.39,11.31,11.34,469756.0,8.4513,8.4587,8.3993,8.4216,469756.0
2016-03-07 13:00:00,11.34,11.4,11.33,11.38,655753.0,8.4216,8.4661,8.4142,8.4513,655753.0
2016-03-07 13:30:00,11.38,11.39,11.32,11.33,623027.0,8.4513,8.4587,8.4067,8.4142,623027.0
2016-03-07 14:00:00,11.33,11.35,11.26,11.28,582965.0,8.4142,8.429,8.3622,8.377,582965.0
2016-03-07 14:30:00,11.28,11.28,11.23,11.26,757494.0,8.377,8.377,8.3399,8.3622,757494.0
2016-03-07 15:00:00,11.26,11.33,11.25,11.29,786021.0,8.3622,8.4142,8.3547,8.3845,786021.0
2016-03-07 15:30:00,11.3,11.35,11.28,11.31,2198421.0,8.3919,8.429,8.377,8.3993,2198421.0
2016-03-08 09:30:00,11.2,11.26,11.11,11.13,1083276.0,8.3176,8.3622,8.2508,8.2656,1083276.0
2016-03-08 10:00:00,11.12,11.19,11.07,11.08,989681.0,8.2582,8.3102,8.2211,8.2285,989681.0
2016-03-08 10:30:00,11.08,11.11,10.96,10.97,975455.0,8.2285,8.2508,8.1394,8.1468,975455.0
2016-03-08 11:00:00,10.97,11.11,10.96,11.1,800784.0,8.1468,8.2508,8.1394,8.2433,800784.0
2016-03-08 11:30:00,11.11,11.12,11.04,11.05,686492.0,8.2508,8.2582,8.1988,8.2062,686492.0
2016-03-08 12:00:00,11.06,11.14,11.01,11.13,699719.0,8.2136,8.2731,8.1765,8.2656,699719.0
2016-03-08 12:30:00,11.14,11.17,11.11,11.17,384850.0,8.2731,8.2953,8.2508,8.2953,384850.0
2016-03-08 13:00:00,11.17,11.25,11.15,11.21,526377.0,8.2953,8.3547,8.2805,8.325,526377.0
2016-03-08 13:30:00,11.21,11.27,11.2,11.24,602837.0,8.325,8.3696,8.3176,8.3473,602837.0
2016-03-08 14:00:00,11.24,11.26,11.2,11.22,483763.0,8.3473,8.3622,8.3176,8.3325,483763.0
2016-03-08 14:30:00,11.21,11.23,11.17,11.19,585355.0,8.325,8.3399,8.2953,8.3102,585355.0
2016-03-08 15:00:00,11.18,11.2,11.08,11.08,659372.0,8.3028,8.3176,8.2285,8.2285,659372.0
2016-03-08 15:30:00,11.08,11.1,11.03,11.05,2476682.0,8.2285,8.2433,8.1914,8.2062,2476682.0
2016-03-09 09:30:00,11.09,11.3,11.09,11.23,1204805.0,8.2359,8.3919,8.2359,8.3399,1204805.0
2016-03-09 10:00:00,11.24,11.27,11.19,11.27,872798.0,8.3473,8.3696,8.3102,8.3696,872798.0
2016-03-09 10:30:00,11.27,11.36,11.27,11.31,1020935.0,8.3696,8.4364,8.3696,8.3993,1020935.0
2016-03-09 11:00:00,11.31,11.39,11.31,11.39,716911.0,8.3993,8.4587,8.3993,8.4587,716911.0
2016-03-09 11:30:00,11.38,11.43,11.37,11.42,830582.0,8.4513,8.4884,8.4439,8.481,830582.0
2016-03-09 12:00:00,11.42,11.42,11.39,11.4,454079.0,8.481,8.481,8.4587,8.4661,454079.0
2016-03-09 12:30:00,11.4,11.43,11.37,11.41,675259.0,8.4661,8.4884,8.4439,8.4736,675259.0
2016-03-09 13:00:00,11.4,11.43,11.38,11.39,650789.0,8.4661,8.4884,8.4513,8.4587,650789.0
2016-03-09 13:30:00,11.39,11.43,11.37,11.43,473642.0,8.4587,8.4884,8.4439,8.4884,473642.0
2016-03-09 14:00:00,11.43,11.45,11.38,11.4,683168.0,8.4884,8.5033,8.4513,8.4661,683168.0
2016-03-09 14:30:00,11.4,11.41,11.37,11.37,692090.0,8.4661,8.4736,8.4439,8.4439,692090.0
2016-03-09 15:00:00,11.38,11.38,11.33,11.35,774776.0,8.4513,8.4513,8.4142,8.429,774776.0
2016-03-09 15:30:00,11.35,11.36,11.33,11.36,1877159.0,8.429,8.4364,8.4142,8.4364,1877159.0
2016-03-10 09:30:00,11.39,11.56,11.39,11.55,1912473.0,8.4587,8.585,8.4587,8.5775,1912473.0
2016-03-10 10:00:00,11.56,11.56,11.32,11.32,966488.0,8.585,8.585,8.4067,8.4067,966488.0
2016-03-10 10:30:00,11.33,11.34,11.21,11.27,1204179.0,8.4142,8.4216,8.325,8.3696,1204179.0
2016-03-10 11:00:00,11.27,11.33,11.14,11.16,854787.0,8.3696,8.4142,8.2731,8.2879,854787.0
2016-03-10 11:30:00,11.17,11.3,11.15,11.28,830954.0,8.2953,8.3919,8.2805,8.377,830954.0
2016-03-10 12:00:00,11.28,11.3,11.23,11.26,525243.0,8.377,8.3919,8.3399,8.3622,525243.0
2016-03-10 12:30:00,11.26,11.28,11.15,11.19,591532.0,8.3622,8.377,8.2805,8.3102,591532.0
2016-03-10 13:00:00,11.19,11.31,11.18,11.3,796767.0,8.3102,8.3993,8.3028,8.3919,796767.0
2016-03-10 13:30:00,11.3,11.33,11.26,11.28,608467.0,8.3919,8.4142,8.3622,8.377,608467.0
2016-03-10 14:00:00,11.28,11.32,11.21,11.32,828987.0,8.377,8.4067,8.325,8.4067,828987.0
2016-03-10 14:30:00,11.31,11.41,11.3,11.39,912647.0,8.3993,8.4736,8.3919,8.4587,912647.0
2016-03-10 15:00:00,11.4,11.45,11.38,11.44,1092818.0,8.4661,8.5033,8.4513,8.4958,1092818.0
2016-03-10 15:30:00,11.44,11.45,11.37,11.42,2213068.0,8.4958,8.5033,8.4439,8.481,2213068.0
2016-03-11 09:30:00,11.52,11.6,11.48,11.49,1491790.0,8.5553,8.6147,8.5256,8.533,1491790.0
2016-03-11 10:00:00,11.49,11.53,11.48,11.52,755166.0,8.533,8.5627,8.5256,8.5553,755166.0
2016-03-11 10:30:00,11.52,11.55,11.5,11.54,708712.0,8.5553,8.5775,8.5404,8.5701,708712.0
2016-03-11 11:00:00,11.53,11.59,11.53,11.58,691238.0,8.5627,8.6072,8.5627,8.5998,691238.0
2016-03-11 11:30:00,11.58,11.59,11.51,11.51,541735.0,8.5998,8.6072,8.5478,8.5478,541735.0
2016-03-11 12:00:00,11.51,11.53,11.48,11.51,789865.0,8.5478,8.5627,8.5256,8.5478,789865.0
2016-03-11 12:30:00,11.51,11.52,11.47,11.47,343250.0,8.5478,8.5553,8.5181,8.5181,343250.0
2016-03-11 13:00:00,11.48,11.51,11.45,11.49,642764.0,8.5256,8.5478,8.5033,8.533,642764.0
2016-03-11 13:30:00,11.49,11.52,11.46,11.5,436369.0,8.533,8.5553,8.5107,8.5404,436369.0
2016-03-11 14:00:00,11.5,11.52,11.49,11.5,430241.0,8.5404,8.5553,8.533,8.5404,430241.0
2016-03-11 14:30:00,11.51,11.59,11.5,11.58,1047735.0,8.5478,8.6072,8.5404,8.5998,1047735.0
2016-03-11 15:00:00,11.59,11.69,11.58,11.69,1495099.0,8.6072,8.6815,8.5998,8.6815,1495099.0
2016-03-11 15:30:00,11.68,11.7,11.67,11.69,2179859.0,8.6741,8.6889,8.6667,8.6815,2179859.0
2016-03-14 09:30:00,11.63,11.71,11.57,11.65,927339.0,8.637,8.6964,8.5924,8.6518,927339.0
2016-03-14 10:00:00,11.65,11.65,11.57,11.59,568688.0,8.6518,8.6518,8.5924,8.6072,568688.0
2016-03-14 10:30:00,11.59,11.64,11.49,11.5,801007.0,8.6072,8.6444,8.533,8.5404,801007.0
2016-03-14 11:00:00,11.5,11.53,11.42,11.44,930732.0,8.5404,8.5627,8.481,8.4958,930732.0
2016-03-14 11:30:00,11.44,11.45,11.39,11.41,587944.0,8.4958,8.5033,8.4587,8.4736,587944.0
2016-03-14 12:00:00,11.4,11.42,11.36,11.37,610741.0,8.4661,8.481,8.4364,8.4439,610741.0
2016-03-14 12:30:00,11.38,11.45,11.37,11.42,676619.0,8.4513,8.5033,8.4439,8.481,676619.0
2016-03-14 13:00:00,11.42,11.49,11.41,11.47,955643.0,8.481,8.533,8.4736,8.5181,955643.0
2016-03-14 13:30:00,11.47,11.48,11.44,11.44,1203032.0,8.5181,8.5256,8.4958,8.4958,1203032.0
2016-03-14 14:00:00,11.45,11.46,11.42,11.43,762623.0,8.5033,8.5107,8.481,8.4884,762623.0
2016-03-14 14:30:00,11.42,11.46,11.42,11.45,857436.0,8.481,8.5107,8.481,8.5033,857436.0
2016-03-14 15:00:00,11.45,11.52,11.44,11.51,906606.0,8.5033,8.5553,8.4958,8.5478,906606.0
2016-03-14 15:30:00,11.51,11.51,11.46,11.46,2740499.0,8.5478,8.5478,8.5107,8.5107,2740499.0
2016-03-15 09:30:00,11.43,11.45,11.3,11.34,783478.0,8.4884,8.5033,8.3919,8.4216,783478.0
2016-03-15 10:00:00,11.34,11.34,11.24,11.25,977244.0,8.4216,8.4216,8.3473,8.3547,977244.0
2016-03-15 10:30:00,11.26,11.28,11.2,11.27,1130475.0,8.3622,8.377,8.3176,8.3696,1130475.0
2016-03-15 11:00:00,11.26,11.3,11.22,11.3,577198.0,8.3622,8.3919,8.3325,8.3919,577198.0
2016-03-15 11:30:00,11.29,11.3,11.23,11.24,449683.0,8.3845,8.3919,8.3399,8.3473,449683.0
2016-03-15 12:00:00,11.23,11.31,11.23,11.29,587480.0,8.3399,8.3993,8.3399,8.3845,587480.0
2016-03-15 12:30:00,11.29,11.3,11.29,11.29,173337.0,8.3845,8.3919,8.3845,8.3845,173337.0
2016-03-15 13:00:00,11.29,11.33,11.28,11.33,494795.0,8.3845,8.4142,8.377,8.4142,494795.0
2016-03-15 13:30:00,11.33,11.35,11.3,11.32,487697.0,8.4142,8.429,8.3919,8.4067,487697.0
2016-03-15 14:00:00,11.32,11.39,11.31,11.37,568528.0,8.4067,8.4587,8.3993,8.4439,568528.0
2016-03-15 14:30:00,11.37,11.37,11.33,11.36,498251.0,8.4439,8.4439,8.4142,8.4364,498251.0
2016-03-15 15:00:00,11.36,11.4,11.35,11.37,801011.0,8.4364,8.4661,8.429,8.4439,801011.0
2016-03-15 15:30:00,11.37,11.4,11.36,11.4,2190098.0,8.4439,8.4661,8.4364,8.4661,2190098.0
2016-03-16 09:30:00,11.41,11.6,11.35,11.57,835202.0,8.4736,8.6147,8.429,8.5924,835202.0
2016-03-16 10:00:00,11.56,11.61,11.54,11.59,548431.0,8.585,8.6221,8.5701,8.6072,548431.0
2016-03-16 10:30:00,11.58,11.61,11.53,11.59,549383.0,8.5998,8.6221,8.5627,8.6072,549383.0
2016-03-16 11:00:00,11.59,11.6,11.51,11.53,652856.0,8.6072,8.6147,8.5478,8.5627,652856.0
2016-03-16 11:30:00,11.52,11.55,11.5,11.52,460913.0,8.5553,8.5775,8.5404,8.5553,460913.0
2016-03-16 12:00:00,11.51,11.52,11.46,11.48,536463.0,8.5478,8.5553,8.5107,8.5256,536463.0
2016-03-16 12:30:00,11.48,11.52,11.47,11.49,439300.0,8.5256,8.5553,8.5181,8.533,439300.0
2016-03-16 13:00:00,11.49,11.51,11.45,11.47,496273.0,8.533,8.5478,8.5033,8.5181,496273.0
2016-03-16 13:30:00,11.48,11.49,11.44,11.45,767809.0,8.5256,8.533,8.4958,8.5033,767809.0
2016-03-16 14:00:00,11.45,11.56,11.39,11.5,1824132.0,8.5033,8.585,8.4587,8.5404,1824132.0
2016-03-16 14:30:00,11.49,11.67,11.49,11.57,1005098.0,8.533,8.6667,8.533,8.5924,1005098.0
2016-03-16 15:00:00,11.57,11.66,11.57,11.63,841442.0,8.5924,8.6592,8.5924,8.637,841442.0
2016-03-16 15:30:00,11.63,11.65,11.61,11.62,1764263.0,8.637,8.6518,8.6221,8.6295,1764263.0
2016-03-17 09:30:00,11.62,11.79,11.59,11.75,966798.0,8.6295,8.7558,8.6072,8.7261,966798.0
2016-03-17 10:00:00,11.75,11.78,11.67,11.7,808190.0,8.7261,8.7483,8.6667,8.6889,808190.0
2016-03-17 10:30:00,11.69,11.8,11.69,11.79,535781.0,8.6815,8.7632,8.6815,8.7558,535781.0
2016-03-17 11:00:00,11.8,11.85,11.76,11.84,741799.0,8.7632,8.8003,8.7335,8.7929,741799.0
2016-03-17 11:30:00,11.83,12.19,11.79,11.89,2786586.0,8.7855,9.0528,8.7558,8.83,2786586.0
2016-03-17 12:00:00,11.88,11.89,11.76,11.77,1039135.0,8.8226,8.83,8.7335,8.7409,1039135.0
2016-03-17 12:30:00,11.77,11.78,11.7,11.71,1297709.0,8.7409,8.7483,8.6889,8.6964,1297709.0
2016-03-17 13:00:00,11.71,11.72,11.65,11.68,1047842.0,8.6964,8.7038,8.6518,8.6741,1047842.0
2016-03-17 13:30:00,11.68,11.77,11.67,11.77,1650270.0,8.6741,8.7409,8.6667,8.7409,1650270.0
2016-03-17 14:00:00,11.76,11.79,11.74,11.78,847311.0,8.7335,8.7558,8.7186,8.7483,847311.0
2016-03-17 14:30:00,11.78,11.78,11.73,11.74,862123.0,8.7483,8.7483,8.7112,8.7186,862123.0
2016-03-17 15:00:00,11.74,11.77,11.73,11.75,1858838.0,8.7186,8.7409,8.7112,8.7261,1858838.0
2016-03-17 15:30:00,11.75,11.76,11.72,11.73,1870740.0,8.7261,8.7335,8.7038,8.7112,1870740.0
2016-03-18 09:30:00,11.78,12.05,11.78,12.04,3156651.0,8.7483,8.9489,8.7483,8.9414,3156651.0
2016-03-18 10:00:00,12.04,12.07,11.99,12.05,1359907.0,8.9414,8.9637,8.9043,8.9489,1359907.0
2016-03-18 10:30:00,12.05,12.08,11.94,11.98,1006559.0,8.9489,8.9711,8.8672,8.8969,1006559.0
2016-03-18 11:00:00,11.98,12.0,11.91,11.91,672049.0,8.8969,8.9117,8.8449,8.8449,672049.0
2016-03-18 11:30:00,11.92,11.99,11.91,11.99,722326.0,8.8523,8.9043,8.8449,8.9043,722326.0
2016-03-18 12:00:00,11.99,12.0,11.95,11.98,557674.0,8.9043,8.9117,8.8746,8.8969,557674.0
2016-03-18 12:30:00,11.98,12.0,11.94,12.0,383650.0,8.8969,8.9117,8.8672,8.9117,383650.0
2016-03-18 13:00:00,12.0,12.01,11.97,11.98,384332.0,8.9117,8.9192,8.8894,8.8969,384332.0
2016-03-18 13:30:00,11.98,12.04,11.95,12.0,631595.0,8.8969,8.9414,8.8746,8.9117,631595.0
2016-03-18 14:00:00,12.0,12.01,11.93,11.99,789636.0,8.9117,8.9192,8.8597,8.9043,789636.0
2016-03-18 14:30:00,11.99,12.04,11.98,12.0,737233.0,8.9043,8.9414,8.8969,8.9117,737233.0
2016-03-18 15:00:00,12.01,12.05,12.0,12.04,1006646.0,8.9192,8.9489,8.9117,8.9414,1006646.0
2016-03-18 15:30:00,12.04,12.22,12.01,12.21,7232349.0,8.9414,9.0751,8.9192,9.0677,7232349.0
2016-03-21 09:30:00,12.14,12.24,12.06,12.06,1316902.0,9.0157,9.09,8.9563,8.9563,1316902.0
2016-03-21 10:00:00,12.06,12.07,11.98,12.04,966233.0,8.9563,8.9637,8.8969,8.9414,966233.0
2016-03-21 10:30:00,12.04,12.06,11.99,12.04,605862.0,8.9414,8.9563,8.9043,8.9414,605862.0
2016-03-21 11:00:00,12.03,12.09,12.02,12.05,473184.0,8.934,8.9786,8.9266,8.9489,473184.0
2016-03-21 11:30:00,12.05,12.1,12.01,12.04,706164.0,8.9489,8.986,8.9192,8.9414,706164.0
2016-03-21 12:00:00,12.04,12.07,12.02,12.07,576218.0,8.9414,8.9637,8.9266,8.9637,576218.0
2016-03-21 12:30:00,12.07,12.09,12.05,12.08,425336.0,8.9637,8.9786,8.9489,8.9711,425336.0
2016-03-21 13:00:00,12.08,12.12,12.07,12.12,537077.0,8.9711,9.0008,8.9637,9.0008,537077.0
2016-03-21 13:30:00,12.12,12.13,12.09,12.11,622622.0,9.0008,9.0083,8.9786,8.9934,622622.0
2016-03-21 14:00:00,12.11,12.18,12.11,12.18,860264.0,8.9934,9.0454,8.9934,9.0454,860264.0
2016-03-21 14:30:00,12.17,12.24,12.17,12.21,994976.0,9.038,9.09,9.038,9.0677,994976.0
2016-03-21 15:00:00,12.2,12.21,12.17,12.2,955695.0,9.0603,9.0677,9.038,9.0603,955695.0
2016-03-21 15:30:00,12.2,12.21,12.18,12.2,2363269.0,9.0603,9.0677,9.0454,9.0603,2363269.0
2016-03-22 09:30:00,12.09,12.19,12.06,12.13,796202.0,8.9786,9.0528,8.9563,9.0083,796202.0
2016-03-22 10:00:00,12.12,12.2,12.11,12.19,623082.0,9.0008,9.0603,8.9934,9.0528,623082.0
2016-03-22 10:30:00,12.19,12.29,12.19,12.27,747779.0,9.0528,9.1271,9.0528,9.1122,747779.0
2016-03-22 11:00:00,12.26,12.27,12.21,12.23,1185272.0,9.1048,9.1122,9.0677,9.0825,1185272.0
2016-03-22 11:30:00,12.22,12.25,12.21,12.25,427228.0,9.0751,9.0974,9.0677,9.0974,427228.0
2016-03-22 12:00:00,12.24,12.28,12.23,12.27,542158.0,9.09,9.1197,9.0825,9.1122,542158.0
2016-03-22 12:30:00,12.28,12.3,12.26,12.28,483655.0,9.1197,9.1345,9.1048,9.1197,483655.0
2016-03-22 13:00:00,12.28,12.29,12.26,12.29,518238.0,9.1197,9.1271,9.1048,9.1271,518238.0
2016-03-22 13:30:00,12.28,12.29,12.26,12.26,383008.0,9.1197,9.1271,9.1048,9.1048,383008.0
2016-03-22 14:00:00,12.27,12.27,12.24,12.26,370530.0,9.1122,9.1122,9.09,9.1048,370530.0
2016-03-22 14:30:00,12.25,12.29,12.24,12.28,652403.0,9.0974,9.1271,9.09,9.1197,652403.0
2016-03-22 15:00:00,12.28,12.28,12.25,12.28,553466.0,9.1197,9.1197,9.0974,9.1197,553466.0
2016-03-22 15:30:00,12.28,12.29,12.25,12.26,1905890.0,9.1197,9.1271,9.0974,9.1048,1905890.0
2016-03-23 09:30:00,12.24,12.25,12.14,12.18,824009.0,9.09,9.0974,9.0157,9.0454,824009.0
2016-03-23 10:00:00,12.18,12.29,12.14,12.25,1287831.0,9.0454,9.1271,9.0157,9.0974,1287831.0
2016-03-23 10:30:00,12.24,12.27,12.18,12.24,985368.0,9.09,9.1122,9.0454,9.09,985368.0
2016-03-23 11:00:00,12.24,12.24,12.16,12.18,736756.0,9.09,9.09,9.0306,9.0454,736756.0
2016-03-23 11:30:00,12.17,12.17,12.1,12.15,608452.0,9.038,9.038,8.986,9.0231,608452.0
2016-03-23 12:00:00,12.15,12.18,12.13,12.17,595211.0,9.0231,9.0454,9.0083,9.038,595211.0
2016-03-23 12:30:00,12.17,12.21,12.15,12.16,608860.0,9.038,9.0677,9.0231,9.0306,608860.0
2016-03-23 13:00:00,12.16,12.17,12.12,12.13,405113.0,9.0306,9.038,9.0008,9.0083,405113.0
2016-03-23 13:30:00,12.13,12.14,12.1,12.12,582031.0,9.0083,9.0157,8.986,9.0008,582031.0
2016-03-23 14:00:00,12.12,12.15,12.11,12.11,566594.0,9.0008,9.0231,8.9934,8.9934,566594.0
2016-03-23 14:30:00,12.11,12.13,12.02,12.04,1076088.0,8.9934,9.0083,8.9266,8.9414,1076088.0
2016-03-23 15:00:00,12.04,12.05,11.97,11.99,1012892.0,8.9414,8.9489,8.8894,8.9043,1012892.0
2016-03-23 15:30:00,12.0,12.03,11.98,12.01,1588885.0,8.9117,8.934,8.8969,8.9192,1588885.0
2016-03-24 09:30:00,11.98,12.01,11.72,11.76,1212515.0,8.8969,8.9192,8.7038,8.7335,1212515.0
2016-03-24 10:00:00,11.77,11.87,11.71,11.79,1352213.0,8.7409,8.8152,8.6964,8.7558,1352213.0
2016-03-24 10:30:00,11.79,11.94,11.78,11.93,775442.0,8.7558,8.8672,8.7483,8.8597,775442.0
2016-03-24 11:00:00,11.92,11.98,11.91,11.94,813415.0,8.8523,8.8969,8.8449,8.8672,813415.0
2016-03-24 11:30:00,11.95,11.98,11.94,11.98,880642.0,8.8746,8.8969,8.8672,8.8969,880642.0
2016-03-24 12:00:00,11.97,12.04,11.96,12.03,677618.0,8.8894,8.9414,8.882,8.934,677618.0
2016-03-24 12:30:00,12.02,12.04,11.99,12.03,538672.0,8.9266,8.9414,8.9043,8.934,538672.0
2016-03-24 13:00:00,12.03,12.06,12.01,12.03,749672.0,8.934,8.9563,8.9192,8.934,749672.0
2016-03-24 13:30:00,12.03,12.04,12.0,12.01,430784.0,8.934,8.9414,8.9117,8.9192,430784.0
2016-03-24 14:00:00,12.01,12.04,11.98,12.03,520570.0,8.9192,8.9414,8.8969,8.934,520570.0
2016-03-24 14:30:00,12.03,12.05,12.01,12.02,601739.0,8.934,8.9489,8.9192,8.9266,601739.0
2016-03-24 15:00:00,12.02,12.1,12.01,12.1,656059.0,8.9266,8.986,8.9192,8.986,656059.0
2016-03-24 15:30:00,12.1,12.1,12.07,12.08,1284270.0,8.986,8.986,8.9637,8.9711,1284270.0
2016-03-28 09:30:00,12.06,12.14,12.06,12.12,1579186.0,8.9563,9.0157,8.9563,9.0008,1579186.0
2016-03-28 10:00:00,12.13,12.13,12.0,12.01,497594.0,9.0083,9.0083,8.9117,8.9192,497594.0
2016-03-28 10:30:00,12.02,12.02,11.96,12.0,444675.0,8.9266,8.9266,8.882,8.9117,444675.0
2016-03-28 11:00:00,12.0,12.07,11.99,12.05,509460.0,8.9117,8.9637,8.9043,8.9489,509460.0
2016-03-28 11:30:00,12.06,12.09,12.02,12.09,464621.0,8.9563,8.9786,8.9266,8.9786,464621.0
2016-03-28 12:00:00,12.08,12.1,12.0,12.03,494427.0,8.9711,8.986,8.9117,8.934,494427.0
2016-03-28 12:30:00,12.04,12.05,12.01,12.05,367058.0,8.9414,8.9489,8.9192,8.9489,367058.0
2016-03-28 13:00:00,12.04,12.14,12.03,12.1,923638.0,8.9414,9.0157,8.934,8.986,923638.0
2016-03-28 13:30:00,12.09,12.11,12.07,12.09,274269.0,8.9786,8.9934,8.9637,8.9786,274269.0
2016-03-28 14:00:00,12.09,12.11,12.04,12.05,517220.0,8.9786,8.9934,8.9414,8.9489,517220.0
2016-03-28 14:30:00,12.05,12.08,12.03,12.07,648776.0,8.9489,8.9711,8.934,8.9637,648776.0
2016-03-28 15:00:00,12.07,12.08,12.03,12.04,835071.0,8.9637,8.9711,8.934,8.9414,835071.0
2016-03-28 15:30:00,12.04,12.08,12.03,12.07,2167922.0,8.9414,8.9711,8.934,8.9637,2167922.0
2016-03-29 09:30:00,12.03,12.19,11.92,12.16,1091267.0,8.934,9.0528,8.8523,9.0306,1091267.0
2016-03-29 10:00:00,12.16,12.34,12.15,12.32,1532130.0,9.0306,9.1642,9.0231,9.1494,1532130.0
2016-03-29 10:30:00,12.33,12.33,12.17,12.17,927996.0,9.1568,9.1568,9.038,9.038,927996.0
2016-03-29 11:00:00,12.18,12.19,12.11,12.17,553361.0,9.0454,9.0528,8.9934,9.038,553361.0
2016-03-29 11:30:00,12.17,12.19,12.14,12.16,423143.0,9.038,9.0528,9.0157,9.0306,423143.0
2016-03-29 12:00:00,12.16,12.24,12.16,12.21,397122.0,9.0306,9.09,9.0306,9.0677,397122.0
2016-03-29 12:30:00,12.2,12.25,12.2,12.24,368177.0,9.0603,9.0974,9.0603,9.09,368177.0
2016-03-29 13:00:00,12.23,12.26,12.21,12.25,339911.0,9.0825,9.1048,9.0677,9.0974,339911.0
2016-03-29 13:30:00,12.25,12.28,12.24,12.26,393053.0,9.0974,9.1197,9.09,9.1048,393053.0
2016-03-29 14:00:00,12.26,12.31,12.26,12.31,442763.0,9.1048,9.1419,9.1048,9.1419,442763.0
2016-03-29 14:30:00,12.31,12.35,12.3,12.34,385078.0,9.1419,9.1717,9.1345,9.1642,385078.0
2016-03-29 15:00:00,12.34,12.35,12.33,12.33,605159.0,9.1642,9.1717,9.1568,9.1568,605159.0
2016-03-29 15:30:00,12.34,12.34,12.26,12.28,2070979.0,9.1642,9.1642,9.1048,9.1197,2070979.0
2016-03-30 09:30:00,12.34,12.38,12.28,12.32,1650761.0,9.1642,9.1939,9.1197,9.1494,1650761.0
2016-03-30 10:00:00,12.32,12.36,12.26,12.28,679636.0,9.1494,9.1791,9.1048,9.1197,679636.0
2016-03-30 10:30:00,12.28,12.39,12.27,12.37,598915.0,9.1197,9.2014,9.1122,9.1865,598915.0
2016-03-30 11:00:00,12.36,12.39,12.26,12.3,730720.0,9.1791,9.2014,9.1048,9.1345,730720.0
2016-03-30 11:30:00,12.3,12.3,12.2,12.28,699948.0,9.1345,9.1345,9.0603,9.1197,699948.0
2016-03-30 12:00:00,12.28,12.3,12.23,12.25,347676.0,9.1197,9.1345,9.0825,9.0974,347676.0
2016-03-30 12:30:00,12.25,12.26,12.2,12.2,312704.0,9.0974,9.1048,9.0603,9.0603,312704.0
2016-03-30 13:00:00,12.2,12.23,12.16,12.19,393788.0,9.0603,9.0825,9.0306,9.0528,393788.0
2016-03-30 13:30:00,12.2,12.26,12.18,12.23,357160.0,9.0603,9.1048,9.0454,9.0825,357160.0
2016-03-30 14:00:00,12.23,12.28,12.22,12.26,396345.0,9.0825,9.1197,9.0751,9.1048,396345.0
2016-03-30 14:30:00,12.27,12.3,12.26,12.29,473478.0,9.1122,9.1345,9.1048,9.1271,473478.0
2016-03-30 15:00:00,12.29,12.31,12.28,12.28,430697.0,9.1271,9.1419,9.1197,9.1197,430697.0
2016-03-30 15:30:00,12.29,12.32,12.28,12.3,1967934.0,9.1271,9.1494,9.1197,9.1345,1967934.0
2016-03-31 09:30:00,12.3,12.36,12.2,12.21,968574.0,9.1345,9.1791,9.0603,9.0677,968574.0
2016-03-31 10:00:00,12.21,12.35,12.2,12.27,742765.0,9.0677,9.1717,9.0603,9.1122,742765.0
2016-03-31 10:30:00,12.26,12.29,12.24,12.27,684498.0,9.1048,9.1271,9.09,9.1122,684498.0
2016-03-31 11:00:00,12.27,12.31,12.26,12.26,742236.0,9.1122,9.1419,9.1048,9.1048,742236.0
2016-03-31 11:30:00,12.26,12.3,12.26,12.29,415583.0,9.1048,9.1345,9.1048,9.1271,415583.0
2016-03-31 12:00:00,12.29,12.33,12.27,12.31,673873.0,9.1271,9.1568,9.1122,9.1419,673873.0
2016-03-31 12:30:00,12.31,12.31,12.26,12.29,682459.0,9.1419,9.1419,9.1048,9.1271,682459.0
2016-03-31 13:00:00,12.29,12.31,12.27,12.29,503111.0,9.1271,9.1419,9.1122,9.1271,503111.0
2016-03-31 13:30:00,12.29,12.3,12.27,12.29,703794.0,9.1271,9.1345,9.1122,9.1271,703794.0
2016-03-31 14:00:00,12.29,12.3,12.27,12.27,497042.0,9.1271,9.1345,9.1122,9.1122,497042.0
2016-03-31 14:30:00,12.28,12.3,12.26,12.28,622619.0,9.1197,9.1345,9.1048,9.1197,622619.0
2016-03-31 15:00:00,12.28,12.34,12.28,12.34,691015.0,9.1197,9.1642,9.1197,9.1642,691015.0
2016-03-31 15:30:00,12.34,12.35,12.27,12.31,2764564.0,9.1642,9.1717,9.1122,9.1419,2764564.0
2016-04-01 09:30:00,12.21,12.27,12.03,12.11,915760.0,9.0677,9.1122,8.934,8.9934,915760.0
2016-04-01 10:00:00,12.11,12.17,12.06,12.09,884796.0,8.9934,9.038,8.9563,8.9786,884796.0
2016-04-01 10:30:00,12.1,12.22,12.07,12.2,666287.0,8.986,9.0751,8.9637,9.0603,666287.0
2016-04-01 11:00:00,12.2,12.24,12.16,12.16,516161.0,9.0603,9.09,9.0306,9.0306,516161.0
2016-04-01 11:30:00,12.16,12.19,12.07,12.11,1366933.0,9.0306,9.0528,8.9637,8.9934,1366933.0
2016-04-01 12:00:00,12.1,12.13,12.06,12.07,576030.0,8.986,9.0083,8.9563,8.9637,576030.0
2016-04-01 12:30:00,12.07,12.14,12.07,12.13,518016.0,8.9637,9.0157,8.9637,9.0083,518016.0
2016-04-01 13:00:00,12.13,12.19,12.13,12.18,845171.0,9.0083,9.0528,9.0083,9.0454,845171.0
2016-04-01 13:30:00,12.17,12.22,12.16,12.22,454114.0,9.038,9.0751,9.0306,9.0751,454114.0
2016-04-01 14:00:00,12.21,12.27,12.16,12.23,1173032.0,9.0677,9.1122,9.0306,9.0825,1173032.0
2016-04-01 14:30:00,12.24,12.27,12.23,12.26,332899.0,9.09,9.1122,9.0825,9.1048,332899.0
2016-04-01 15:00:00,12.25,12.26,12.19,12.23,793633.0,9.0974,9.1048,9.0528,9.0825,793633.0
2016-04-01 15:30:00,12.23,12.29,12.22,12.27,1441106.0,9.0825,9.1271,9.0751,9.1122,1441106.0
2016-04-04 09:30:00,12.24,12.3,12.14,12.18,1279542.0,9.09,9.1345,9.0157,9.0454,1279542.0
2016-04-04 10:00:00,12.17,12.18,12.12,12.14,1386741.0,9.038,9.0454,9.0008,9.0157,1386741.0
2016-04-04 10:30:00,12.15,12.16,12.09,12.13,777279.0,9.0231,9.0306,8.9786,9.0083,777279.0
2016-04-04 11:00:00,12.13,12.14,12.1,12.11,495621.0,9.0083,9.0157,8.986,8.9934,495621.0
2016-04-04 11:30:00,12.12,12.14,12.1,12.13,423002.0,9.0008,9.0157,8.986,9.0083,423002.0
2016-04-04 12:00:00,12.13,12.17,12.13,12.14,595703.0,9.0083,9.038,9.0083,9.0157,595703.0
2016-04-04 12:30:00,12.14,12.21,12.13,12.21,463709.0,9.0157,9.0677,9.0083,9.0677,463709.0
2016-04-04 13:00:00,12.21,12.21,12.14,12.15,391625.0,9.0677,9.0677,9.0157,9.0231,391625.0
2016-04-04 13:30:00,12.16,12.16,12.1,12.12,677686.0,9.0306,9.0306,8.986,9.0008,677686.0
2016-04-04 14:00:00,12.11,12.15,12.1,12.13,946133.0,8.9934,9.0231,8.986,9.0083,946133.0
2016-04-04 14:30:00,12.12,12.14,12.1,12.12,395888.0,9.0008,9.0157,8.986,9.0008,395888.0
2016-04-04 15:00:00,12.11,12.15,12.1,12.11,736591.0,8.9934,9.0231,8.986,8.9934,736591.0
2016-04-04 15:30:00,12.11,12.15,12.09,12.1,1659791.0,8.9934,9.0231,8.9786,8.986,1659791.0
2016-04-05 09:30:00,12.1,12.1,11.93,12.05,1124061.0,8.986,8.986,8.8597,8.9489,1124061.0
2016-04-05 10:00:00,12.05,12.14,12.03,12.13,992228.0,8.9489,9.0157,8.934,9.0083,992228.0
2016-04-05 10:30:00,12.13,12.14,12.06,12.07,1000054.0,9.0083,9.0157,8.9563,8.9637,1000054.0
2016-04-05 11:00:00,12.07,12.11,12.05,12.11,702983.0,8.9637,8.9934,8.9489,8.9934,702983.0
2016-04-05 11:30:00,12.1,12.12,12.03,12.05,1273697.0,8.986,9.0008,8.934,8.9489,1273697.0
2016-04-05 12:00:00,12.05,12.07,11.94,11.96,1302342.0,8.9489,8.9637,8.8672,8.882,1302342.0
2016-04-05 12:30:00,11.96,11.99,11.94,11.98,513664.0,8.882,8.9043,8.8672,8.8969,513664.0
2016-04-05 13:00:00,11.98,12.01,11.97,12.0,543777.0,8.8969,8.9192,8.8894,8.9117,543777.0
2016-04-05 13:30:00,12.0,12.02,11.98,12.0,491967.0,8.9117,8.9266,8.8969,8.9117,491967.0
2016-04-05 14:00:00,12.0,12.02,11.98,12.02,619596.0,8.9117,8.9266,8.8969,8.9266,619596.0
2016-04-05 14:30:00,12.01,12.03,12.0,12.01,568643.0,8.9192,8.934,8.9117,8.9192,568643.0
2016-04-05 15:00:00,12.0,12.02,11.98,12.01,811432.0,8.9117,8.9266,8.8969,8.9192,811432.0
2016-04-05 15:30:00,12.01,12.03,11.94,11.96,3574388.0,8.9192,8.934,8.8672,8.882,3574388.0
2016-04-06 09:30:00,12.03,12.12,11.9,11.92,1132140.0,8.934,9.0008,8.8375,8.8523,1132140.0
2016-04-06 10:00:00,11.93,11.96,11.89,11.95,974705.0,8.8597,8.882,8.83,8.8746,974705.0
2016-04-06 10:30:00,11.95,12.04,11.91,12.04,862881.0,8.8746,8.9414,8.8449,8.9414,862881.0
2016-04-06 11:00:00,12.04,12.17,12.03,12.17,1013855.0,8.9414,9.038,8.934,9.038,1013855.0
2016-04-06 11:30:00,12.17,12.22,12.15,12.21,761937.0,9.038,9.0751,9.0231,9.0677,761937.0
2016-04-06 12:00:00,12.21,12.24,12.19,12.21,604570.0,9.0677,9.09,9.0528,9.0677,604570.0
2016-04-06 12:30:00,12.22,12.24,12.21,12.24,437421.0,9.0751,9.09,9.0677,9.09,437421.0
2016-04-06 13:00:00,12.24,12.29,12.23,12.29,535455.0,9.09,9.1271,9.0825,9.1271,535455.0
2016-04-06 13:30:00,12.29,12.29,12.2,12.22,761362.0,9.1271,9.1271,9.0603,9.0751,761362.0
2016-04-06 14:00:00,12.22,12.22,12.15,12.17,848223.0,9.0751,9.0751,9.0231,9.038,848223.0
2016-04-06 14:30:00,12.16,12.24,12.14,12.24,705835.0,9.0306,9.09,9.0157,9.09,705835.0
2016-04-06 15:00:00,12.24,12.28,12.22,12.28,931076.0,9.09,9.1197,9.0751,9.1197,931076.0
2016-04-06 15:30:00,12.28,12.29,12.24,12.28,2394971.0,9.1197,9.1271,9.09,9.1197,2394971.0
2016-04-07 09:30:00,12.21,12.29,12.15,12.18,833014.0,9.0677,9.1271,9.0231,9.0454,833014.0
2016-04-07 10:00:00,12.19,12.27,12.12,12.15,813480.0,9.0528,9.1122,9.0008,9.0231,813480.0
2016-04-07 10:30:00,12.14,12.21,12.12,12.13,699374.0,9.0157,9.0677,9.0008,9.0083,699374.0
2016-04-07 11:00:00,12.12,12.13,12.03,12.07,601255.0,9.0008,9.0083,8.934,8.9637,601255.0
2016-04-07 11:30:00,12.08,12.15,12.07,12.11,482813.0,8.9711,9.0231,8.9637,8.9934,482813.0
2016-04-07 12:00:00,12.12,12.13,12.08,12.12,427701.0,9.0008,9.0083,8.9711,9.0008,427701.0
2016-04-07 12:30:00,12.12,12.13,12.09,12.11,346320.0,9.0008,9.0083,8.9786,8.9934,346320.0
2016-04-07 13:00:00,12.11,12.11,12.07,12.08,401521.0,8.9934,8.9934,8.9637,8.9711,401521.0
2016-04-07 13:30:00,12.08,12.1,12.0,12.02,655287.0,8.9711,8.986,8.9117,8.9266,655287.0
2016-04-07 14:00:00,12.02,12.03,11.95,11.99,549522.0,8.9266,8.934,8.8746,8.9043,549522.0
2016-04-07 14:30:00,11.99,12.01,11.93,11.94,650560.0,8.9043,8.9192,8.8597,8.8672,650560.0
2016-04-07 15:00:00,11.94,12.0,11.93,11.99,602077.0,8.8672,8.9117,8.8597,8.9043,602077.0
2016-04-07 15:30:00,11.99,12.02,11.97,12.0,2975434.0,8.9043,8.9266,8.8894,8.9117,2975434.0
2016-04-08 09:30:00,12.09,12.21,12.09,12.2,682102.0,8.9786,9.0677,8.9786,9.0603,682102.0
2016-04-08 10:00:00,12.19,12.25,12.17,12.23,502258.0,9.0528,9.0974,9.038,9.0825,502258.0
2016-04-08 10:30:00,12.23,12.28,12.21,12.21,628634.0,9.0825,9.1197,9.0677,9.0677,628634.0
2016-04-08 11:00:00,12.22,12.22,12.17,12.21,566526.0,9.0751,9.0751,9.038,9.0677,566526.0
2016-04-08 11:30:00,12.21,12.21,12.16,12.2,503920.0,9.0677,9.0677,9.0306,9.0603,503920.0
2016-04-08 12:00:00,12.19,12.24,12.16,12.17,518393.0,9.0528,9.09,9.0306,9.038,518393.0
2016-04-08 12:30:00,12.17,12.19,12.16,12.17,332836.0,9.038,9.0528,9.0306,9.038,332836.0
2016-04-08 13:00:00,12.17,12.18,12.12,12.13,329128.0,9.038,9.0454,9.0008,9.0083,329128.0
2016-04-08 13:30:00,12.13,12.17,12.12,12.17,333895.0,9.0083,9.038,9.0008,9.038,333895.0
2016-04-08 14:00:00,12.17,12.18,12.14,12.16,399563.0,9.038,9.0454,9.0157,9.0306,399563.0
2016-04-08 14:30:00,12.16,12.16,12.1,12.11,406615.0,9.0306,9.0306,8.986,8.9934,406615.0
2016-04-08 15:00:00,12.1,12.11,12.06,12.08,571782.0,8.986,8.9934,8.9563,8.9711,571782.0
2016-04-08 15:30:00,12.09,12.09,12.05,12.06,1291003.0,8.9786,8.9786,8.9489,8.9563,1291003.0
2016-04-11 09:30:00,12.1,12.41,12.09,12.37,956985.0,8.986,9.2162,8.9786,9.1865,956985.0
2016-04-11 10:00:00,12.38,12.44,12.36,12.39,654309.0,9.1939,9.2385,9.1791,9.2014,654309.0
2016-04-11 10:30:00,12.39,12.42,12.34,12.35,787012.0,9.2014,9.2236,9.1642,9.1717,787012.0
2016-04-11 11:00:00,12.35,12.36,12.25,12.29,857578.0,9.1717,9.1791,9.0974,9.1271,857578.0
2016-04-11 11:30:00,12.29,12.31,12.22,12.29,632947.0,9.1271,9.1419,9.0751,9.1271,632947.0
2016-04-11 12:00:00,12.29,12.31,12.27,12.28,1635833.0,9.1271,9.1419,9.1122,9.1197,1635833.0
2016-04-11 12:30:00,12.29,12.3,12.27,12.28,465313.0,9.1271,9.1345,9.1122,9.1197,465313.0
2016-04-11 13:00:00,12.28,12.32,12.26,12.29,1687929.0,9.1197,9.1494,9.1048,9.1271,1687929.0
2016-04-11 13:30:00,12.29,12.3,12.19,12.22,610973.0,9.1271,9.1345,9.0528,9.0751,610973.0
2016-04-11 14:00:00,12.23,12.25,12.19,12.2,1304001.0,9.0825,9.0974,9.0528,9.0603,1304001.0
2016-04-11 14:30:00,12.2,12.22,12.18,12.19,766761.0,9.0603,9.0751,9.0454,9.0528,766761.0
2016-04-11 15:00:00,12.19,12.21,12.13,12.14,1665278.0,9.0528,9.0677,9.0083,9.0157,1665278.0
2016-04-11 15:30:00,12.15,12.16,12.12,12.13,3283683.0,9.0231,9.0306,9.0008,9.0083,3283683.0
2016-04-12 09:30:00,12.2,12.21,12.09,12.1,2067979.0,9.0603,9.0677,8.9786,8.986,2067979.0
2016-04-12 10:00:00,12.1,12.11,11.78,11.85,2476444.0,8.986,8.9934,8.7483,8.8003,2476444.0
2016-04-12 10:30:00,11.85,11.98,11.84,11.95,3285684.0,8.8003,8.8969,8.7929,8.8746,3285684.0
2016-04-12 11:00:00,11.94,12.04,11.92,11.97,2162727.0,8.8672,8.9414,8.8523,8.8894,2162727.0
2016-04-12 11:30:00,11.98,12.03,11.96,12.01,1611558.0,8.8969,8.934,8.882,8.9192,1611558.0
2016-04-12 12:00:00,12.02,12.06,11.98,12.05,1168003.0,8.9266,8.9563,8.8969,8.9489,1168003.0
2016-04-12 12:30:00,12.04,12.11,12.04,12.1,1214915.0,8.9414,8.9934,8.9414,8.986,1214915.0
2016-04-12 13:00:00,12.1,12.21,12.09,12.2,2313897.0,8.986,9.0677,8.9786,9.0603,2313897.0
2016-04-12 13:30:00,12.21,12.24,12.14,12.23,1231915.0,9.0677,9.09,9.0157,9.0825,1231915.0
2016-04-12 14:00:00,12.22,12.3,12.19,12.25,1641188.0,9.0751,9.1345,9.0528,9.0974,1641188.0
2016-04-12 14:30:00,12.25,12.31,12.24,12.27,1917719.0,9.0974,9.1419,9.09,9.1122,1917719.0
2016-04-12 15:00:00,12.27,12.3,12.22,12.23,1606733.0,9.1122,9.1345,9.0751,9.0825,1606733.0
2016-04-12 15:30:00,12.23,12.25,12.21,12.22,2848017.0,9.0825,9.0974,9.0677,9.0751,2848017.0
2016-04-13 09:30:00,12.34,12.45,12.3,12.43,1615166.0,9.1642,9.2459,9.1345,9.2311,1615166.0
2016-04-13 10:00:00,12.42,12.44,12.26,12.3,1239275.0,9.2236,9.2385,9.1048,9.1345,1239275.0
2016-04-13 10:30:00,12.31,12.42,12.29,12.4,948939.0,9.1419,9.2236,9.1271,9.2088,948939.0
2016-04-13 11:00:00,12.39,12.49,12.39,12.49,942060.0,9.2014,9.2756,9.2014,9.2756,942060.0
2016-04-13 11:30:00,12.49,12.5,12.47,12.48,523438.0,9.2756,9.2831,9.2608,9.2682,523438.0
2016-04-13 12:00:00,12.47,12.53,12.44,12.5,1313936.0,9.2608,9.3053,9.2385,9.2831,1313936.0
2016-04-13 12:30:00,12.5,12.55,12.5,12.54,525508.0,9.2831,9.3202,9.2831,9.3128,525508.0
2016-04-13 13:00:00,12.54,12.61,12.52,12.55,1363051.0,9.3128,9.3647,9.2979,9.3202,1363051.0
2016-04-13 13:30:00,12.55,12.56,12.52,12.55,921607.0,9.3202,9.3276,9.2979,9.3202,921607.0
2016-04-13 14:00:00,12.56,12.59,12.55,12.58,355748.0,9.3276,9.3499,9.3202,9.3425,355748.0
2016-04-13 14:30:00,12.58,12.59,12.56,12.58,506830.0,9.3425,9.3499,9.3276,9.3425,506830.0
2016-04-13 15:00:00,12.58,12.61,12.56,12.61,711443.0,9.3425,9.3647,9.3276,9.3647,711443.0
2016-04-13 15:30:00,12.61,12.74,12.6,12.64,4177326.0,9.3647,9.4613,9.3573,9.387,4177326.0
2016-04-14 09:30:00,12.56,12.69,12.46,12.47,1279481.0,9.3276,9.4242,9.2533,9.2608,1279481.0
2016-04-14 10:00:00,12.48,12.51,12.41,12.44,872138.0,9.2682,9.2905,9.2162,9.2385,872138.0
2016-04-14 10:30:00,12.43,12.44,12.34,12.41,794071.0,9.2311,9.2385,9.1642,9.2162,794071.0
2016-04-14 11:00:00,12.41,12.52,12.4,12.52,591916.0,9.2162,9.2979,9.2088,9.2979,591916.0
2016-04-14 11:30:00,12.52,12.54,12.44,12.46,393483.0,9.2979,9.3128,9.2385,9.2533,393483.0
2016-04-14 12:00:00,12.46,12.49,12.44,12.49,414655.0,9.2533,9.2756,9.2385,9.2756,414655.0
2016-04-14 12:30:00,12.49,12.52,12.47,12.52,297675.0,9.2756,9.2979,9.2608,9.2979,297675.0
2016-04-14 13:00:00,12.52,12.53,12.49,12.5,854752.0,9.2979,9.3053,9.2756,9.2831,854752.0
2016-04-14 13:30:00,12.5,12.5,12.45,12.46,750920.0,9.2831,9.2831,9.2459,9.2533,750920.0
2016-04-14 14:00:00,12.46,12.54,12.46,12.52,508150.0,9.2533,9.3128,9.2533,9.2979,508150.0
2016-04-14 14:30:00,12.52,12.63,12.51,12.54,1206943.0,9.2979,9.3796,9.2905,9.3128,1206943.0
2016-04-14 15:00:00,12.54,12.61,12.45,12.51,2098196.0,9.3128,9.3647,9.2459,9.2905,2098196.0
2016-04-14 15:30:00,12.52,12.61,12.52,12.54,2494914.0,9.2979,9.3647,9.2979,9.3128,2494914.0
2016-04-15 09:30:00,12.57,12.71,12.54,12.67,1627080.0,9.335,9.439,9.3128,9.4093,1627080.0
2016-04-15 10:00:00,12.66,12.67,12.5,12.53,516822.0,9.4019,9.4093,9.2831,9.3053,516822.0
2016-04-15 10:30:00,12.52,12.65,12.52,12.65,652370.0,9.2979,9.3944,9.2979,9.3944,652370.0
2016-04-15 11:00:00,12.65,12.69,12.64,12.67,623562.0,9.3944,9.4242,9.387,9.4093,623562.0
2016-04-15 11:30:00,12.67,12.67,12.6,12.61,241803.0,9.4093,9.4093,9.3573,9.3647,241803.0
2016-04-15 12:00:00,12.6,12.64,12.6,12.64,341364.0,9.3573,9.387,9.3573,9.387,341364.0
2016-04-15 12:30:00,12.63,12.64,12.58,12.59,592124.0,9.3796,9.387,9.3425,9.3499,592124.0
2016-04-15 13:00:00,12.59,12.62,12.56,12.61,975825.0,9.3499,9.3722,9.3276,9.3647,975825.0
2016-04-15 13:30:00,12.61,12.63,12.59,12.61,359867.0,9.3647,9.3796,9.3499,9.3647,359867.0
2016-04-15 14:00:00,12.61,12.62,12.57,12.6,944014.0,9.3647,9.3722,9.335,9.3573,944014.0
2016-04-15 14:30:00,12.6,12.63,12.6,12.6,566488.0,9.3573,9.3796,9.3573,9.3573,566488.0
2016-04-15 15:00:00,12.6,12.6,12.52,12.54,934359.0,9.3573,9.3573,9.2979,9.3128,934359.0
2016-04-15 15:30:00,12.54,12.56,12.52,12.53,2133072.0,9.3128,9.3276,9.2979,9.3053,2133072.0
2016-04-18 09:30:00,12.48,12.56,12.45,12.55,474216.0,9.2682,9.3276,9.2459,9.3202,474216.0
2016-04-18 10:00:00,12.55,12.66,12.54,12.66,514286.0,9.3202,9.4019,9.3128,9.4019,514286.0
2016-04-18 10:30:00,12.66,12.71,12.65,12.7,882276.0,9.4019,9.439,9.3944,9.4316,882276.0
2016-04-18 11:00:00,12.7,12.73,12.66,12.7,513435.0,9.4316,9.4539,9.4019,9.4316,513435.0
2016-04-18 11:30:00,12.7,12.77,12.69,12.77,545982.0,9.4316,9.4836,9.4242,9.4836,545982.0
2016-04-18 12:00:00,12.77,12.83,12.76,12.83,983229.0,9.4836,9.5281,9.4761,9.5281,983229.0
2016-04-18 12:30:00,12.83,12.96,12.81,12.94,954388.0,9.5281,9.6247,9.5133,9.6098,954388.0
2016-04-18 13:00:00,12.94,12.94,12.81,12.84,903325.0,9.6098,9.6098,9.5133,9.5356,903325.0
2016-04-18 13:30:00,12.84,12.9,12.83,12.9,678532.0,9.5356,9.5801,9.5281,9.5801,678532.0
2016-04-18 14:00:00,12.9,12.91,12.71,12.71,1619761.0,9.5801,9.5875,9.439,9.439,1619761.0
2016-04-18 14:30:00,12.71,12.74,12.63,12.66,1103385.0,9.439,9.4613,9.3796,9.4019,1103385.0
2016-04-18 15:00:00,12.66,12.68,12.63,12.63,495942.0,9.4019,9.4167,9.3796,9.3796,495942.0
2016-04-18 15:30:00,12.63,12.71,12.63,12.66,4640618.0,9.3796,9.439,9.3796,9.4019,4640618.0
2016-04-19 09:30:00,12.7,12.78,12.7,12.76,1695327.0,9.4316,9.491,9.4316,9.4761,1695327.0
2016-04-19 10:00:00,12.75,12.78,12.73,12.77,1129317.0,9.4687,9.491,9.4539,9.4836,1129317.0
2016-04-19 10:30:00,12.76,12.83,12.75,12.8,876138.0,9.4761,9.5281,9.4687,9.5058,876138.0
2016-04-19 11:00:00,12.81,12.92,12.79,12.81,1450381.0,9.5133,9.595,9.4984,9.5133,1450381.0
2016-04-19 11:30:00,12.81,12.86,12.76,12.77,1061003.0,9.5133,9.5504,9.4761,9.4836,1061003.0
2016-04-19 12:00:00,12.77,12.77,12.63,12.69,1310854.0,9.4836,9.4836,9.3796,9.4242,1310854.0
2016-04-19 12:30:00,12.69,12.69,12.59,12.66,1729893.0,9.4242,9.4242,9.3499,9.4019,1729893.0
2016-04-19 13:00:00,12.65,12.73,12.64,12.64,1118954.0,9.3944,9.4539,9.387,9.387,1118954.0
2016-04-19 13:30:00,12.64,12.71,12.62,12.71,683720.0,9.387,9.439,9.3722,9.439,683720.0
2016-04-19 14:00:00,12.71,12.74,12.68,12.74,508795.0,9.439,9.4613,9.4167,9.4613,508795.0
2016-04-19 14:30:00,12.74,12.82,12.73,12.76,1083812.0,9.4613,9.5207,9.4539,9.4761,1083812.0
2016-04-19 15:00:00,12.76,12.79,12.72,12.77,989519.0,9.4761,9.4984,9.4464,9.4836,989519.0
2016-04-19 15:30:00,12.77,12.8,12.75,12.77,2622679.0,9.4836,9.5058,9.4687,9.4836,2622679.0
2016-04-20 09:30:00,12.82,12.84,12.72,12.8,1934856.0,9.5207,9.5356,9.4464,9.5058,1934856.0
2016-04-20 10:00:00,12.81,12.93,12.78,12.85,1587391.0,9.5133,9.6024,9.491,9.543,1587391.0
2016-04-20 10:30:00,12.85,12.89,12.82,12.88,1612236.0,9.543,9.5727,9.5207,9.5653,1612236.0
2016-04-20 11:00:00,12.88,12.91,12.85,12.86,1457048.0,9.5653,9.5875,9.543,9.5504,1457048.0
2016-04-20 11:30:00,12.86,12.87,12.84,12.86,1408000.0,9.5504,9.5578,9.5356,9.5504,1408000.0
2016-04-20 12:00:00,12.86,12.89,12.84,12.88,789629.0,9.5504,9.5727,9.5356,9.5653,789629.0
2016-04-20 12:30:00,12.88,12.9,12.86,12.9,695686.0,9.5653,9.5801,9.5504,9.5801,695686.0
2016-04-20 13:00:00,12.9,12.92,12.86,12.92,1145924.0,9.5801,9.595,9.5504,9.595,1145924.0
2016-04-20 13:30:00,12.92,12.95,12.87,12.95,1172110.0,9.595,9.6172,9.5578,9.6172,1172110.0
2016-04-20 14:00:00,12.95,12.96,12.89,12.93,1827392.0,9.6172,9.6247,9.5727,9.6024,1827392.0
2016-04-20 14:30:00,12.93,12.94,12.87,12.9,684051.0,9.6024,9.6098,9.5578,9.5801,684051.0
2016-04-20 15:00:00,12.9,12.91,12.86,12.86,594023.0,9.5801,9.5875,9.5504,9.5504,594023.0
2016-04-20 15:30:00,12.87,12.87,12.79,12.8,1395738.0,9.5578,9.5578,9.4984,9.5058,1395738.0
2016-04-21 09:30:00,12.78,12.85,12.62,12.66,1492757.0,9.491,9.543,9.3722,9.4019,1492757.0
2016-04-21 10:00:00,12.65,12.69,12.63,12.66,822911.0,9.3944,9.4242,9.3796,9.4019,822911.0
2016-04-21 10:30:00,12.67,12.68,12.63,12.65,650837.0,9.4093,9.4167,9.3796,9.3944,650837.0
2016-04-21 11:00:00,12.64,12.67,12.63,12.65,1189011.0,9.387,9.4093,9.3796,9.3944,1189011.0
2016-04-21 11:30:00,12.65,12.7,12.64,12.69,826121.0,9.3944,9.4316,9.387,9.4242,826121.0
2016-04-21 12:00:00,12.69,12.7,12.67,12.69,382534.0,9.4242,9.4316,9.4093,9.4242,382534.0
2016-04-21 12:30:00,12.69,12.7,12.66,12.68,254664.0,9.4242,9.4316,9.4019,9.4167,254664.0
2016-04-21 13:00:00,12.68,12.7,12.67,12.68,275880.0,9.4167,9.4316,9.4093,9.4167,275880.0
2016-04-21 13:30:00,12.68,12.71,12.67,12.7,749490.0,9.4167,9.439,9.4093,9.4316,749490.0
2016-04-21 14:00:00,12.7,12.7,12.67,12.67,429840.0,9.4316,9.4316,9.4093,9.4093,429840.0
2016-04-21 14:30:00,12.68,12.68,12.61,12.63,648162.0,9.4167,9.4167,9.3647,9.3796,648162.0
2016-04-21 15:00:00,12.63,12.65,12.58,12.59,675561.0,9.3796,9.3944,9.3425,9.3499,675561.0
2016-04-21 15:30:00,12.59,12.64,12.58,12.6,1840327.0,9.3499,9.387,9.3425,9.3573,1840327.0
2016-04-22 09:30:00,12.52,12.73,12.52,12.71,1063192.0,9.2979,9.4539,9.2979,9.439,1063192.0
2016-04-22 10:00:00,12.72,12.73,12.67,12.7,792631.0,9.4464,9.4539,9.4093,9.4316,792631.0
2016-04-22 10:30:00,12.7,12.73,12.62,12.63,882285.0,9.4316,9.4539,9.3722,9.3796,882285.0
2016-04-22 11:00:00,12.62,12.66,12.59,12.63,579513.0,9.3722,9.4019,9.3499,9.3796,579513.0
2016-04-22 11:30:00,12.65,12.68,12.62,12.66,647911.0,9.3944,9.4167,9.3722,9.4019,647911.0
2016-04-22 12:00:00,12.66,12.68,12.61,12.62,261258.0,9.4019,9.4167,9.3647,9.3722,261258.0
2016-04-22 12:30:00,12.62,12.62,12.59,12.62,454162.0,9.3722,9.3722,9.3499,9.3722,454162.0
2016-04-22 13:00:00,12.62,12.63,12.58,12.59,253640.0,9.3722,9.3796,9.3425,9.3499,253640.0
2016-04-22 13:30:00,12.6,12.65,12.59,12.62,335880.0,9.3573,9.3944,9.3499,9.3722,335880.0
2016-04-22 14:00:00,12.63,12.65,12.59,12.65,400953.0,9.3796,9.3944,9.3499,9.3944,400953.0
2016-04-22 14:30:00,12.64,12.67,12.64,12.66,472619.0,9.387,9.4093,9.387,9.4019,472619.0
2016-04-22 15:00:00,12.66,12.66,12.61,12.61,427129.0,9.4019,9.4019,9.3647,9.3647,427129.0
2016-04-22 15:30:00,12.62,12.68,12.6,12.62,2834416.0,9.3722,9.4167,9.3573,9.3722,2834416.0
2016-04-25 09:30:00,12.55,12.64,12.49,12.59,1228212.0,9.3202,9.387,9.2756,9.3499,1228212.0
2016-04-25 10:00:00,12.59,12.63,12.51,12.52,1636629.0,9.3499,9.3796,9.2905,9.2979,1636629.0
2016-04-25 10:30:00,12.53,12.54,12.37,12.4,1122301.0,9.3053,9.3128,9.1865,9.2088,1122301.0
2016-04-25 11:00:00,12.4,12.48,12.39,12.48,985684.0,9.2088,9.2682,9.2014,9.2682,985684.0
2016-04-25 11:30:00,12.48,12.49,12.41,12.48,752705.0,9.2682,9.2756,9.2162,9.2682,752705.0
2016-04-25 12:00:00,12.48,12.5,12.45,12.5,470813.0,9.2682,9.2831,9.2459,9.2831,470813.0
2016-04-25 12:30:00,12.5,12.58,12.49,12.57,464053.0,9.2831,9.3425,9.2756,9.335,464053.0
2016-04-25 13:00:00,12.57,12.6,12.55,12.58,485944.0,9.335,9.3573,9.3202,9.3425,485944.0
2016-04-25 13:30:00,12.59,12.61,12.58,12.59,638604.0,9.3499,9.3647,9.3425,9.3499,638604.0
2016-04-25 14:00:00,12.6,12.6,12.54,12.59,483136.0,9.3573,9.3573,9.3128,9.3499,483136.0
2016-04-25 14:30:00,12.59,12.64,12.58,12.63,702987.0,9.3499,9.387,9.3425,9.3796,702987.0
2016-04-25 15:00:00,12.62,12.63,12.54,12.58,626438.0,9.3722,9.3796,9.3128,9.3425,626438.0
2016-04-25 15:30:00,12.58,12.58,12.54,12.57,2163225.0,9.3425,9.3425,9.3128,9.335,2163225.0
2016-04-26 09:30:00,12.59,12.77,12.58,12.62,2040416.0,9.3499,9.4836,9.3425,9.3722,2040416.0
2016-04-26 10:00:00,12.63,12.68,12.61,12.65,1306871.0,9.3796,9.4167,9.3647,9.3944,1306871.0
2016-04-26 10:30:00,12.65,12.69,12.63,12.64,891749.0,9.3944,9.4242,9.3796,9.387,891749.0
2016-04-26 11:00:00,12.65,12.71,12.63,12.69,520688.0,9.3944,9.439,9.3796,9.4242,520688.0
2016-04-26 11:30:00,12.69,12.75,12.69,12.72,1040560.0,9.4242,9.4687,9.4242,9.4464,1040560.0
2016-04-26 12:00:00,12.72,12.75,12.7,12.73,555373.0,9.4464,9.4687,9.4316,9.4539,555373.0
2016-04-26 12:30:00,12.73,12.74,12.68,12.69,344953.0,9.4539,9.4613,9.4167,9.4242,344953.0
2016-04-26 13:00:00,12.68,12.72,12.68,12.7,789615.0,9.4167,9.4464,9.4167,9.4316,789615.0
2016-04-26 13:30:00,12.7,12.71,12.64,12.68,1517736.0,9.4316,9.439,9.387,9.4167,1517736.0
2016-04-26 14:00:00,12.68,12.73,12.68,12.7,367612.0,9.4167,9.4539,9.4167,9.4316,367612.0
2016-04-26 14:30:00,12.7,12.79,12.69,12.77,1802625.0,9.4316,9.4984,9.4242,9.4836,1802625.0
2016-04-26 15:00:00,12.77,12.77,12.69,12.7,883300.0,9.4836,9.4836,9.4242,9.4316,883300.0
2016-04-26 15:30:00,12.71,12.76,12.7,12.73,1998022.0,9.439,9.4761,9.4316,9.4539,1998022.0
2016-04-27 09:30:00,12.66,12.72,12.58,12.63,1685432.0,9.4019,9.4464,9.3425,9.3796,1685432.0
2016-04-27 10:00:00,12.63,12.71,12.58,12.58,956035.0,9.3796,9.439,9.3425,9.3425,956035.0
2016-04-27 10:30:00,12.58,12.6,12.48,12.54,1091033.0,9.3425,9.3573,9.2682,9.3128,1091033.0
2016-04-27 11:00:00,12.53,12.67,12.53,12.63,559379.0,9.3053,9.4093,9.3053,9.3796,559379.0
2016-04-27 11:30:00,12.63,12.65,12.6,12.63,537645.0,9.3796,9.3944,9.3573,9.3796,537645.0
2016-04-27 12:00:00,12.63,12.63,12.57,12.61,393376.0,9.3796,9.3796,9.335,9.3647,393376.0
2016-04-27 12:30:00,12.61,12.65,12.61,12.64,334365.0,9.3647,9.3944,9.3647,9.387,334365.0
2016-04-27 13:00:00,12.64,12.67,12.63,12.66,321819.0,9.387,9.4093,9.3796,9.4019,321819.0
2016-04-27 13:30:00,12.65,12.69,12.65,12.66,464511.0,9.3944,9.4242,9.3944,9.4019,464511.0
2016-04-27 14:00:00,12.65,12.74,12.63,12.72,720302.0,9.3944,9.4613,9.3796,9.4464,720302.0
2016-04-27 14:30:00,12.72,12.73,12.67,12.7,416208.0,9.4464,9.4539,9.4093,9.4316,416208.0
2016-04-27 15:00:00,12.7,12.77,12.69,12.76,701512.0,9.4316,9.4836,9.4242,9.4761,701512.0
2016-04-27 15:30:00,12.76,12.79,12.75,12.77,1142255.0,9.4761,9.4984,9.4687,9.4836,1142255.0
2016-04-28 09:30:00,12.74,12.78,12.62,12.75,628510.0,9.4613,9.491,9.3722,9.4687,628510.0
2016-04-28 10:00:00,12.75,12.79,12.73,12.76,427792.0,9.4687,9.4984,9.4539,9.4761,427792.0
2016-04-28 10:30:00,12.76,12.8,12.73,12.77,410917.0,9.4761,9.5058,9.4539,9.4836,410917.0
2016-04-28 11:00:00,12.78,12.79,12.74,12.77,259349.0,9.491,9.4984,9.4613,9.4836,259349.0
2016-04-28 11:30:00,12.77,12.79,12.76,12.78,197757.0,9.4836,9.4984,9.4761,9.491,197757.0
2016-04-28 12:00:00,12.78,12.8,12.71,12.72,210175.0,9.491,9.5058,9.439,9.4464,210175.0
2016-04-28 12:30:00,12.72,12.77,12.71,12.77,717429.0,9.4464,9.4836,9.439,9.4836,717429.0
2016-04-28 13:00:00,12.77,12.77,12.72,12.73,308082.0,9.4836,9.4836,9.4464,9.4539,308082.0
2016-04-28 13:30:00,12.73,12.75,12.72,12.73,693784.0,9.4539,9.4687,9.4464,9.4539,693784.0
2016-04-28 14:00:00,12.73,12.74,12.7,12.71,441253.0,9.4539,9.4613,9.4316,9.439,441253.0
2016-04-28 14:30:00,12.71,12.72,12.66,12.67,383467.0,9.439,9.4464,9.4019,9.4093,383467.0
2016-04-28 15:00:00,12.67,12.67,12.52,12.53,658167.0,9.4093,9.4093,9.2979,9.3053,658167.0
2016-04-28 15:30:00,12.53,12.61,12.53,12.57,1493015.0,9.3053,9.3647,9.3053,9.335,1493015.0
2016-04-29 09:30:00,12.49,12.51,12.15,12.16,1422754.0,9.2756,9.2905,9.0231,9.0306,1422754.0
2016-04-29 10:00:00,12.17,12.29,12.16,12.28,1020753.0,9.038,9.1271,9.0306,9.1197,1020753.0
2016-04-29 10:30:00,12.28,12.39,12.22,12.23,920650.0,9.1197,9.2014,9.0751,9.0825,920650.0
2016-04-29 11:00:00,12.23,12.27,12.21,12.23,784780.0,9.0825,9.1122,9.0677,9.0825,784780.0
2016-04-29 11:30:00,12.24,12.24,12.15,12.22,823265.0,9.09,9.09,9.0231,9.0751,823265.0
2016-04-29 12:00:00,12.21,12.23,12.18,12.2,455603.0,9.0677,9.0825,9.0454,9.0603,455603.0
2016-04-29 12:30:00,12.2,12.22,12.17,12.19,346537.0,9.0603,9.0751,9.038,9.0528,346537.0
2016-04-29 13:00:00,12.18,12.25,12.18,12.22,275039.0,9.0454,9.0974,9.0454,9.0751,275039.0
2016-04-29 13:30:00,12.22,12.23,12.17,12.17,561203.0,9.0751,9.0825,9.038,9.038,561203.0
2016-04-29 14:00:00,12.17,12.2,12.13,12.17,693445.0,9.038,9.0603,9.0083,9.038,693445.0
2016-04-29 14:30:00,12.17,12.18,12.13,12.13,750359.0,9.038,9.0454,9.0083,9.0083,750359.0
2016-04-29 15:00:00,12.13,12.22,12.13,12.19,768317.0,9.0083,9.0751,9.0083,9.0528,768317.0
2016-04-29 15:30:00,12.19,12.28,12.19,12.26,2505047.0,9.0528,9.1197,9.0528,9.1048,2505047.0
2016-05-02 09:30:00,12.26,12.33,12.05,12.05,1149340.0,9.1048,9.1568,8.9489,8.9489,1149340.0
2016-05-02 10:00:00,12.06,12.14,12.06,12.09,1151984.0,8.9563,9.0157,8.9563,8.9786,1151984.0
2016-05-02 10:30:00,12.09,12.11,12.02,12.05,830105.0,8.9786,8.9934,8.9266,8.9489,830105.0
2016-05-02 11:00:00,12.05,12.09,12.03,12.05,771494.0,8.9489,8.9786,8.934,8.9489,771494.0
2016-05-02 11:30:00,12.04,12.08,12.04,12.07,507844.0,8.9414,8.9711,8.9414,8.9637,507844.0
2016-05-02 12:00:00,12.06,12.1,12.05,12.09,465333.0,8.9563,8.986,8.9489,8.9786,465333.0
2016-05-02 12:30:00,12.09,12.13,12.08,12.11,336899.0,8.9786,9.0083,8.9711,8.9934,336899.0
2016-05-02 13:00:00,12.11,12.17,12.11,12.15,480757.0,8.9934,9.038,8.9934,9.0231,480757.0
2016-05-02 13:30:00,12.15,12.18,12.14,12.15,405800.0,9.0231,9.0454,9.0157,9.0231,405800.0
2016-05-02 14:00:00,12.15,12.18,12.13,12.13,584247.0,9.0231,9.0454,9.0083,9.0083,584247.0
2016-05-02 14:30:00,12.13,12.14,12.06,12.11,1029670.0,9.0083,9.0157,8.9563,8.9934,1029670.0
2016-05-02 15:00:00,12.11,12.13,12.1,12.12,386116.0,8.9934,9.0083,8.986,9.0008,386116.0
2016-05-02 15:30:00,12.13,12.15,12.11,12.13,2243435.0,9.0083,9.0231,8.9934,9.0083,2243435.0
2016-05-03 09:30:00,12.05,12.11,11.73,11.76,1786843.0,8.9489,8.9934,8.7112,8.7335,1786843.0
2016-05-03 10:00:00,11.76,11.83,11.68,11.77,754932.0,8.7335,8.7855,8.6741,8.7409,754932.0
2016-05-03 10:30:00,11.77,11.79,11.69,11.73,1156423.0,8.7409,8.7558,8.6815,8.7112,1156423.0
2016-05-03 11:00:00,11.73,11.77,11.69,11.71,754987.0,8.7112,8.7409,8.6815,8.6964,754987.0
2016-05-03 11:30:00,11.71,11.77,11.71,11.71,880407.0,8.6964,8.7409,8.6964,8.6964,880407.0
2016-05-03 12:00:00,11.72,11.75,11.71,11.73,541684.0,8.7038,8.7261,8.6964,8.7112,541684.0
2016-05-03 12:30:00,11.74,11.75,11.69,11.69,854062.0,8.7186,8.7261,8.6815,8.6815,854062.0
2016-05-03 13:00:00,11.7,11.72,11.67,11.69,900295.0,8.6889,8.7038,8.6667,8.6815,900295.0
2016-05-03 13:30:00,11.69,11.71,11.64,11.64,1003954.0,8.6815,8.6964,8.6444,8.6444,1003954.0
2016-05-03 14:00:00,11.64,11.65,11.61,11.65,1618629.0,8.6444,8.6518,8.6221,8.6518,1618629.0
2016-05-03 14:30:00,11.66,11.67,11.62,11.66,721360.0,8.6592,8.6667,8.6295,8.6592,721360.0
2016-05-03 15:00:00,11.66,11.68,11.63,11.66,657871.0,8.6592,8.6741,8.637,8.6592,657871.0
2016-05-03 15:30:00,11.66,11.71,11.65,11.7,2850443.0,8.6592,8.6964,8.6518,8.6889,2850443.0
2016-05-04 09:30:00,11.64,11.79,11.58,11.77,618281.0,8.6444,8.7558,8.5998,8.7409,618281.0
2016-05-04 10:00:00,11.77,11.8,11.69,11.74,537717.0,8.7409,8.7632,8.6815,8.7186,537717.0
2016-05-04 10:30:00,11.74,11.74,11.66,11.71,698847.0,8.7186,8.7186,8.6592,8.6964,698847.0
2016-05-04 11:00:00,11.71,11.74,11.62,11.63,649807.0,8.6964,8.7186,8.6295,8.637,649807.0
2016-05-04 11:30:00,11.63,11.72,11.62,11.65,376068.0,8.637,8.7038,8.6295,8.6518,376068.0
2016-05-04 12:00:00,11.65,11.66,11.62,11.63,608491.0,8.6518,8.6592,8.6295,8.637,608491.0
2016-05-04 12:30:00,11.63,11.66,11.6,11.61,333632.0,8.637,8.6592,8.6147,8.6221,333632.0
2016-05-04 13:00:00,11.61,11.62,11.54,11.55,668795.0,8.6221,8.6295,8.5701,8.5775,668795.0
2016-05-04 13:30:00,11.55,11.58,11.52,11.54,585542.0,8.5775,8.5998,8.5553,8.5701,585542.0
2016-05-04 14:00:00,11.53,11.58,11.52,11.58,397514.0,8.5627,8.5998,8.5553,8.5998,397514.0
2016-05-04 14:30:00,11.58,11.6,11.57,11.6,255694.0,8.5998,8.6147,8.5924,8.6147,255694.0
2016-05-04 15:00:00,11.6,11.61,11.57,11.59,419185.0,8.6147,8.6221,8.5924,8.6072,419185.0
2016-05-04 15:30:00,11.58,11.61,11.58,11.59,1353209.0,8.5998,8.6221,8.5998,8.6072,1353209.0
2016-05-05 09:30:00,11.67,11.74,11.53,11.65,494746.0,8.6667,8.7186,8.5627,8.6518,494746.0
2016-05-05 10:00:00,11.64,11.68,11.54,11.55,513765.0,8.6444,8.6741,8.5701,8.5775,513765.0
2016-05-05 10:30:00,11.55,11.66,11.55,11.65,527899.0,8.5775,8.6592,8.5775,8.6518,527899.0
2016-05-05 11:00:00,11.65,11.66,11.6,11.61,361061.0,8.6518,8.6592,8.6147,8.6221,361061.0
2016-05-05 11:30:00,11.61,11.63,11.56,11.57,464253.0,8.6221,8.637,8.585,8.5924,464253.0
2016-05-05 12:00:00,11.57,11.6,11.56,11.57,399975.0,8.5924,8.6147,8.585,8.5924,399975.0
2016-05-05 12:30:00,11.56,11.61,11.55,11.6,235922.0,8.585,8.6221,8.5775,8.6147,235922.0
2016-05-05 13:00:00,11.59,11.6,11.52,11.52,378786.0,8.6072,8.6147,8.5553,8.5553,378786.0
2016-05-05 13:30:00,11.53,11.53,11.44,11.45,553198.0,8.5627,8.5627,8.4958,8.5033,553198.0
2016-05-05 14:00:00,11.45,11.49,11.43,11.48,551516.0,8.5033,8.533,8.4884,8.5256,551516.0
2016-05-05 14:30:00,11.47,11.49,11.45,11.45,591668.0,8.5181,8.533,8.5033,8.5033,591668.0
2016-05-05 15:00:00,11.45,11.47,11.42,11.44,759007.0,8.5033,8.5181,8.481,8.4958,759007.0
2016-05-05 15:30:00,11.44,11.45,11.4,11.44,2148932.0,8.4958,8.5033,8.4661,8.4958,2148932.0
2016-05-06 09:30:00,11.4,11.5,11.37,11.43,846557.0,8.4661,8.5404,8.4439,8.4884,846557.0
2016-05-06 10:00:00,11.43,11.5,11.42,11.49,908438.0,8.4884,8.5404,8.481,8.533,908438.0
2016-05-06 10:30:00,11.48,11.5,11.4,11.46,657011.0,8.5256,8.5404,8.4661,8.5107,657011.0
2016-05-06 11:00:00,11.46,11.51,11.45,11.49,467542.0,8.5107,8.5478,8.5033,8.533,467542.0
2016-05-06 11:30:00,11.49,11.49,11.43,11.46,370284.0,8.533,8.533,8.4884,8.5107,370284.0
2016-05-06 12:00:00,11.46,11.51,11.46,11.5,268328.0,8.5107,8.5478,8.5107,8.5404,268328.0
2016-05-06 12:30:00,11.5,11.51,11.48,11.51,388227.0,8.5404,8.5478,8.5256,8.5478,388227.0
2016-05-06 13:00:00,11.51,11.54,11.49,11.53,264672.0,8.5478,8.5701,8.533,8.5627,264672.0
2016-05-06 13:30:00,11.53,11.57,11.49,11.57,407564.0,8.5627,8.5924,8.533,8.5924,407564.0
2016-05-06 14:00:00,11.57,11.6,11.56,11.58,434812.0,8.5924,8.6147,8.585,8.5998,434812.0
2016-05-06 14:30:00,11.59,11.64,11.58,11.62,565793.0,8.6072,8.6444,8.5998,8.6295,565793.0
2016-05-06 15:00:00,11.62,11.63,11.58,11.6,543775.0,8.6295,8.637,8.5998,8.6147,543775.0
2016-05-06 15:30:00,11.6,11.6,11.56,11.59,1263943.0,8.6147,8.6147,8.585,8.6072,1263943.0
2016-05-09 09:30:00,11.58,11.63,11.47,11.56,734385.0,8.5998,8.637,8.5181,8.585,734385.0
2016-05-09 10:00:00,11.55,11.58,11.47,11.52,787035.0,8.5775,8.5998,8.5181,8.5553,787035.0
2016-05-09 10:30:00,11.51,11.52,11.43,11.44,908526.0,8.5478,8.5553,8.4884,8.4958,908526.0
2016-05-09 11:00:00,11.44,11.48,11.38,11.44,792691.0,8.4958,8.5256,8.4513,8.4958,792691.0
2016-05-09 11:30:00,11.43,11.46,11.41,11.43,388548.0,8.4884,8.5107,8.4736,8.4884,388548.0
2016-05-09 12:00:00,11.43,11.46,11.4,11.46,644292.0,8.4884,8.5107,8.4661,8.5107,644292.0
2016-05-09 12:30:00,11.46,11.48,11.43,11.46,373633.0,8.5107,8.5256,8.4884,8.5107,373633.0
2016-05-09 13:00:00,11.47,11.48,11.41,11.43,949760.0,8.5181,8.5256,8.4736,8.4884,949760.0
2016-05-09 13:30:00,11.44,11.47,11.43,11.44,360101.0,8.4958,8.5181,8.4884,8.4958,360101.0
2016-05-09 14:00:00,11.44,11.46,11.4,11.44,613046.0,8.4958,8.5107,8.4661,8.4958,613046.0
2016-05-09 14:30:00,11.44,11.5,11.44,11.48,344394.0,8.4958,8.5404,8.4958,8.5256,344394.0
2016-05-09 15:00:00,11.48,11.49,11.46,11.48,311931.0,8.5256,8.533,8.5107,8.5256,311931.0
2016-05-09 15:30:00,11.48,11.49,11.43,11.44,1496007.0,8.5256,8.533,8.4884,8.4958,1496007.0
2016-05-10 09:30:00,11.48,11.56,11.41,11.48,1135054.0,8.5256,8.585,8.4736,8.5256,1135054.0
2016-05-10 10:00:00,11.47,11.49,11.41,11.46,982681.0,8.5181,8.533,8.4736,8.5107,982681.0
2016-05-10 10:30:00,11.46,11.55,11.46,11.55,1139169.0,8.5107,8.5775,8.5107,8.5775,1139169.0
2016-05-10 11:00:00,11.54,11.67,11.54,11.63,1485343.0,8.5701,8.6667,8.5701,8.637,1485343.0
2016-05-10 11:30:00,11.62,11.7,11.59,11.66,1175916.0,8.6295,8.6889,8.6072,8.6592,1175916.0
2016-05-10 12:00:00,11.67,11.72,11.65,11.67,844131.0,8.6667,8.7038,8.6518,8.6667,844131.0
2016-05-10 12:30:00,11.68,11.68,11.62,11.66,311756.0,8.6741,8.6741,8.6295,8.6592,311756.0
2016-05-10 13:00:00,11.65,11.67,11.59,11.6,795779.0,8.6518,8.6667,8.6072,8.6147,795779.0
2016-05-10 13:30:00,11.6,11.64,11.59,11.63,772289.0,8.6147,8.6444,8.6072,8.637,772289.0
2016-05-10 14:00:00,11.63,11.65,11.62,11.63,432194.0,8.637,8.6518,8.6295,8.637,432194.0
2016-05-10 14:30:00,11.62,11.63,11.59,11.6,938517.0,8.6295,8.637,8.6072,8.6147,938517.0
2016-05-10 15:00:00,11.59,11.6,11.57,11.6,990361.0,8.6072,8.6147,8.5924,8.6147,990361.0
2016-05-10 15:30:00,11.6,11.64,11.58,11.62,2876443.0,8.6147,8.6444,8.5998,8.6295,2876443.0
2016-05-11 09:30:00,11.62,11.69,11.53,11.56,836353.0,8.6295,8.6815,8.5627,8.585,836353.0
2016-05-11 10:00:00,11.57,11.68,11.53,11.67,623783.0,8.5924,8.6741,8.5627,8.6667,623783.0
2016-05-11 10:30:00,11.68,11.76,11.64,11.7,1108252.0,8.6741,8.7335,8.6444,8.6889,1108252.0
2016-05-11 11:00:00,11.7,11.73,11.65,11.71,890761.0,8.6889,8.7112,8.6518,8.6964,890761.0
2016-05-11 11:30:00,11.71,11.76,11.7,11.74,707571.0,8.6964,8.7335,8.6889,8.7186,707571.0
2016-05-11 12:00:00,11.73,11.74,11.67,11.71,665485.0,8.7112,8.7186,8.6667,8.6964,665485.0
2016-05-11 12:30:00,11.71,11.73,11.7,11.71,442041.0,8.6964,8.7112,8.6889,8.6964,442041.0
2016-05-11 13:00:00,11.71,11.73,11.7,11.71,538580.0,8.6964,8.7112,8.6889,8.6964,538580.0
2016-05-11 13:30:00,11.71,11.73,11.68,11.68,692814.0,8.6964,8.7112,8.6741,8.6741,692814.0
2016-05-11 14:00:00,11.68,11.72,11.66,11.71,1319261.0,8.6741,8.7038,8.6592,8.6964,1319261.0
2016-05-11 14:30:00,11.71,11.73,11.67,11.7,1159371.0,8.6964,8.7112,8.6667,8.6889,1159371.0
2016-05-11 15:00:00,11.7,11.72,11.67,11.69,1021050.0,8.6889,8.7038,8.6667,8.6815,1021050.0
2016-05-11 15:30:00,11.69,11.7,11.68,11.69,2812215.0,8.6815,8.6889,8.6741,8.6815,2812215.0
2016-05-12 09:30:00,11.78,11.8,11.61,11.65,2714475.0,8.7483,8.7632,8.6221,8.6518,2714475.0
2016-05-12 10:00:00,11.65,11.65,11.54,11.54,533162.0,8.6518,8.6518,8.5701,8.5701,533162.0
2016-05-12 10:30:00,11.54,11.57,11.49,11.56,919257.0,8.5701,8.5924,8.533,8.585,919257.0
2016-05-12 11:00:00,11.55,11.57,11.48,11.53,533532.0,8.5775,8.5924,8.5256,8.5627,533532.0
2016-05-12 11:30:00,11.53,11.54,11.45,11.49,597025.0,8.5627,8.5701,8.5033,8.533,597025.0
2016-05-12 12:00:00,11.49,11.56,11.48,11.54,622230.0,8.533,8.585,8.5256,8.5701,622230.0
2016-05-12 12:30:00,11.54,11.58,11.53,11.58,405679.0,8.5701,8.5998,8.5627,8.5998,405679.0
2016-05-12 13:00:00,11.58,11.59,11.55,11.58,567102.0,8.5998,8.6072,8.5775,8.5998,567102.0
2016-05-12 13:30:00,11.58,11.6,11.51,11.54,622778.0,8.5998,8.6147,8.5478,8.5701,622778.0
2016-05-12 14:00:00,11.53,11.57,11.5,11.52,656714.0,8.5627,8.5924,8.5404,8.5553,656714.0
2016-05-12 14:30:00,11.52,11.6,11.51,11.58,450037.0,8.5553,8.6147,8.5478,8.5998,450037.0
2016-05-12 15:00:00,11.58,11.6,11.57,11.58,512442.0,8.5998,8.6147,8.5924,8.5998,512442.0
2016-05-12 15:30:00,11.59,11.59,11.55,11.56,1421546.0,8.6072,8.6072,8.5775,8.585,1421546.0
2016-05-13 09:30:00,11.53,11.69,11.5,11.65,709276.0,8.5627,8.6815,8.5404,8.6518,709276.0
2016-05-13 10:00:00,11.65,11.65,11.55,11.55,546707.0,8.6518,8.6518,8.5775,8.5775,546707.0
2016-05-13 10:30:00,11.55,11.6,11.5,11.59,483300.0,8.5775,8.6147,8.5404,8.6072,483300.0
2016-05-13 11:00:00,11.6,11.65,11.59,11.62,413058.0,8.6147,8.6518,8.6072,8.6295,413058.0
2016-05-13 11:30:00,11.62,11.63,11.59,11.6,463594.0,8.6295,8.637,8.6072,8.6147,463594.0
2016-05-13 12:00:00,11.6,11.61,11.56,11.6,301079.0,8.6147,8.6221,8.585,8.6147,301079.0
2016-05-13 12:30:00,11.61,11.62,11.58,11.59,433826.0,8.6221,8.6295,8.5998,8.6072,433826.0
2016-05-13 13:00:00,11.59,11.61,11.51,11.52,270543.0,8.6072,8.6221,8.5478,8.5553,270543.0
2016-05-13 13:30:00,11.51,11.52,11.43,11.46,328183.0,8.5478,8.5553,8.4884,8.5107,328183.0
2016-05-13 14:00:00,11.46,11.5,11.45,11.48,480010.0,8.5107,8.5404,8.5033,8.5256,480010.0
2016-05-13 14:30:00,11.48,11.48,11.43,11.48,433035.0,8.5256,8.5256,8.4884,8.5256,433035.0
2016-05-13 15:00:00,11.48,11.5,11.46,11.49,358065.0,8.5256,8.5404,8.5107,8.533,358065.0
2016-05-13 15:30:00,11.49,11.52,11.47,11.51,1049755.0,8.533,8.5553,8.5181,8.5478,1049755.0
2016-05-16 09:30:00,11.53,11.59,11.49,11.53,553697.0,8.5627,8.6072,8.533,8.5627,553697.0
2016-05-16 10:00:00,11.53,11.66,11.53,11.58,411388.0,8.5627,8.6592,8.5627,8.5998,411388.0
2016-05-16 10:30:00,11.59,11.62,11.56,11.62,375187.0,8.6072,8.6295,8.585,8.6295,375187.0
2016-05-16 11:00:00,11.62,11.63,11.57,11.61,435923.0,8.6295,8.637,8.5924,8.6221,435923.0
2016-05-16 11:30:00,11.61,11.67,11.61,11.63,337851.0,8.6221,8.6667,8.6221,8.637,337851.0
2016-05-16 12:00:00,11.63,11.64,11.59,11.6,340586.0,8.637,8.6444,8.6072,8.6147,340586.0
2016-05-16 12:30:00,11.6,11.62,11.59,11.61,213012.0,8.6147,8.6295,8.6072,8.6221,213012.0
2016-05-16 13:00:00,11.61,11.63,11.6,11.62,234510.0,8.6221,8.637,8.6147,8.6295,234510.0
2016-05-16 13:30:00,11.62,11.66,11.61,11.64,385333.0,8.6295,8.6592,8.6221,8.6444,385333.0
2016-05-16 14:00:00,11.65,11.68,11.64,11.65,378314.0,8.6518,8.6741,8.6444,8.6518,378314.0
2016-05-16 14:30:00,11.65,11.67,11.63,11.66,368242.0,8.6518,8.6667,8.637,8.6592,368242.0
2016-05-16 15:00:00,11.67,11.68,11.65,11.66,317786.0,8.6667,8.6741,8.6518,8.6592,317786.0
2016-05-16 15:30:00,11.66,11.66,11.61,11.63,1011740.0,8.6592,8.6592,8.6221,8.637,1011740.0
2016-05-17 09:30:00,11.59,11.71,11.55,11.69,747636.0,8.6072,8.6964,8.5775,8.6815,747636.0
2016-05-17 10:00:00,11.7,11.7,11.55,11.61,414251.0,8.6889,8.6889,8.5775,8.6221,414251.0
2016-05-17 10:30:00,11.61,11.71,11.57,11.71,529965.0,8.6221,8.6964,8.5924,8.6964,529965.0
2016-05-17 11:00:00,11.7,11.76,11.68,11.69,598506.0,8.6889,8.7335,8.6741,8.6815,598506.0
2016-05-17 11:30:00,11.7,11.79,11.69,11.74,575574.0,8.6889,8.7558,8.6815,8.7186,575574.0
2016-05-17 12:00:00,11.73,11.76,11.68,11.7,376174.0,8.7112,8.7335,8.6741,8.6889,376174.0
2016-05-17 12:30:00,11.7,11.75,11.67,11.69,433923.0,8.6889,8.7261,8.6667,8.6815,433923.0
2016-05-17 13:00:00,11.69,11.71,11.67,11.67,398995.0,8.6815,8.6964,8.6667,8.6667,398995.0
2016-05-17 13:30:00,11.68,11.68,11.58,11.59,475452.0,8.6741,8.6741,8.5998,8.6072,475452.0
2016-05-17 14:00:00,11.59,11.6,11.5,11.54,694506.0,8.6072,8.6147,8.5404,8.5701,694506.0
2016-05-17 14:30:00,11.53,11.54,11.49,11.53,455143.0,8.5627,8.5701,8.533,8.5627,455143.0
2016-05-17 15:00:00,11.53,11.54,11.48,11.51,776222.0,8.5627,8.5701,8.5256,8.5478,776222.0
2016-05-17 15:30:00,11.51,11.53,11.5,11.52,1642700.0,8.5478,8.5627,8.5404,8.5553,1642700.0
2016-05-18 09:30:00,11.58,11.68,11.55,11.57,781705.0,8.5998,8.6741,8.5775,8.5924,781705.0
2016-05-18 10:00:00,11.58,11.68,11.57,11.63,474006.0,8.5998,8.6741,8.5924,8.637,474006.0
2016-05-18 10:30:00,11.63,11.63,11.56,11.57,678215.0,8.637,8.637,8.585,8.5924,678215.0
2016-05-18 11:00:00,11.57,11.62,11.54,11.57,422887.0,8.5924,8.6295,8.5701,8.5924,422887.0
2016-05-18 11:30:00,11.57,11.64,11.56,11.6,211312.0,8.5924,8.6444,8.585,8.6147,211312.0
2016-05-18 12:00:00,11.6,11.62,11.57,11.6,177560.0,8.6147,8.6295,8.5924,8.6147,177560.0
2016-05-18 12:30:00,11.59,11.64,11.59,11.63,200469.0,8.6072,8.6444,8.6072,8.637,200469.0
2016-05-18 13:00:00,11.63,11.65,11.61,11.62,387723.0,8.637,8.6518,8.6221,8.6295,387723.0
2016-05-18 13:30:00,11.62,11.65,11.62,11.63,257248.0,8.6295,8.6518,8.6295,8.637,257248.0
2016-05-18 14:00:00,11.63,11.63,11.5,11.51,753544.0,8.637,8.637,8.5404,8.5478,753544.0
2016-05-18 14:30:00,11.5,11.57,11.47,11.56,577262.0,8.5404,8.5924,8.5181,8.585,577262.0
2016-05-18 15:00:00,11.56,11.6,11.51,11.51,493924.0,8.585,8.6147,8.5478,8.5478,493924.0
2016-05-18 15:30:00,11.52,11.57,11.5,11.56,889405.0,8.5553,8.5924,8.5404,8.585,889405.0
2016-05-19 09:30:00,11.47,11.55,11.31,11.33,909856.0,8.5181,8.5775,8.3993,8.4142,909856.0
2016-05-19 10:00:00,11.33,11.37,11.31,11.35,984175.0,8.4142,8.4439,8.3993,8.429,984175.0
2016-05-19 10:30:00,11.35,11.4,11.33,11.34,818675.0,8.429,8.4661,8.4142,8.4216,818675.0
2016-05-19 11:00:00,11.34,11.45,11.33,11.43,890502.0,8.4216,8.5033,8.4142,8.4884,890502.0
2016-05-19 11:30:00,11.42,11.43,11.38,11.41,370575.0,8.481,8.4884,8.4513,8.4736,370575.0
2016-05-19 12:00:00,11.41,11.43,11.38,11.4,562938.0,8.4736,8.4884,8.4513,8.4661,562938.0
2016-05-19 12:30:00,11.39,11.44,11.38,11.4,519670.0,8.4587,8.4958,8.4513,8.4661,519670.0
2016-05-19 13:00:00,11.41,11.45,11.39,11.43,282483.0,8.4736,8.5033,8.4587,8.4884,282483.0
2016-05-19 13:30:00,11.44,11.46,11.42,11.44,1214120.0,8.4958,8.5107,8.481,8.4958,1214120.0
2016-05-19 14:00:00,11.44,11.45,11.42,11.43,868999.0,8.4958,8.5033,8.481,8.4884,868999.0
2016-05-19 14:30:00,11.43,11.44,11.34,11.35,685061.0,8.4884,8.4958,8.4216,8.429,685061.0
2016-05-19 15:00:00,11.34,11.43,11.34,11.41,566666.0,8.4216,8.4884,8.4216,8.4736,566666.0
2016-05-19 15:30:00,11.41,11.46,11.39,11.44,1055155.0,8.4736,8.5107,8.4587,8.4958,1055155.0
2016-05-20 09:30:00,11.48,11.61,11.4,11.56,2827354.0,8.5256,8.6221,8.4661,8.585,2827354.0
2016-05-20 10:00:00,11.56,11.62,11.54,11.56,715494.0,8.585,8.6295,8.5701,8.585,715494.0
2016-05-20 10:30:00,11.56,11.6,11.51,11.54,952618.0,8.585,8.6147,8.5478,8.5701,952618.0
2016-05-20 11:00:00,11.55,11.65,11.54,11.63,492571.0,8.5775,8.6518,8.5701,8.637,492571.0
2016-05-20 11:30:00,11.64,11.68,11.62,11.64,602397.0,8.6444,8.6741,8.6295,8.6444,602397.0
2016-05-20 12:00:00,11.63,11.64,11.62,11.62,311102.0,8.637,8.6444,8.6295,8.6295,311102.0
2016-05-20 12:30:00,11.62,11.64,11.6,11.6,411527.0,8.6295,8.6444,8.6147,8.6147,411527.0
2016-05-20 13:00:00,11.6,11.65,11.6,11.61,346247.0,8.6147,8.6518,8.6147,8.6221,346247.0
2016-05-20 13:30:00,11.61,11.63,11.58,11.62,219988.0,8.6221,8.637,8.5998,8.6295,219988.0
2016-05-20 14:00:00,11.62,11.64,11.6,11.63,201097.0,8.6295,8.6444,8.6147,8.637,201097.0
2016-05-20 14:30:00,11.63,11.64,11.62,11.63,336932.0,8.637,8.6444,8.6295,8.637,336932.0
2016-05-20 15:00:00,11.63,11.65,11.6,11.64,564612.0,8.637,8.6518,8.6147,8.6444,564612.0
2016-05-20 15:30:00,11.65,11.66,11.64,11.66,1551518.0,8.6518,8.6592,8.6444,8.6592,1551518.0
2016-05-23 09:30:00,11.66,11.76,11.62,11.73,720631.0,8.6592,8.7335,8.6295,8.7112,720631.0
2016-05-23 10:00:00,11.73,11.82,11.72,11.81,848315.0,8.7112,8.7781,8.7038,8.7706,848315.0
2016-05-23 10:30:00,11.82,11.87,11.76,11.78,1431745.0,8.7781,8.8152,8.7335,8.7483,1431745.0
2016-05-23 11:00:00,11.79,11.8,11.68,11.7,894367.0,8.7558,8.7632,8.6741,8.6889,894367.0
2016-05-23 11:30:00,11.7,11.7,11.66,11.69,454747.0,8.6889,8.6889,8.6592,8.6815,454747.0
2016-05-23 12:00:00,11.7,11.7,11.66,11.69,288044.0,8.6889,8.6889,8.6592,8.6815,288044.0
2016-05-23 12:30:00,11.69,11.71,11.67,11.69,552461.0,8.6815,8.6964,8.6667,8.6815,552461.0
2016-05-23 13:00:00,11.69,11.73,11.68,11.7,273011.0,8.6815,8.7112,8.6741,8.6889,273011.0
2016-05-23 13:30:00,11.71,11.71,11.68,11.68,378051.0,8.6964,8.6964,8.6741,8.6741,378051.0
2016-05-23 14:00:00,11.68,11.71,11.65,11.69,654458.0,8.6741,8.6964,8.6518,8.6815,654458.0
2016-05-23 14:30:00,11.7,11.7,11.69,11.7,173563.0,8.6889,8.6889,8.6815,8.6889,173563.0
2016-05-23 15:00:00,11.7,11.7,11.67,11.69,368455.0,8.6889,8.6889,8.6667,8.6815,368455.0
2016-05-23 15:30:00,11.69,11.69,11.65,11.67,1066736.0,8.6815,8.6815,8.6518,8.6667,1066736.0
2016-05-24 09:30:00,11.68,11.75,11.62,11.73,1109508.0,8.6741,8.7261,8.6295,8.7112,1109508.0
2016-05-24 10:00:00,11.74,11.8,11.73,11.79,527566.0,8.7186,8.7632,8.7112,8.7558,527566.0
2016-05-24 10:30:00,11.8,11.84,11.78,11.83,617786.0,8.7632,8.7929,8.7483,8.7855,617786.0
2016-05-24 11:00:00,11.83,11.88,11.82,11.85,731796.0,8.7855,8.8226,8.7781,8.8003,731796.0
2016-05-24 11:30:00,11.85,11.88,11.83,11.87,325348.0,8.8003,8.8226,8.7855,8.8152,325348.0
2016-05-24 12:00:00,11.87,11.89,11.85,11.88,376389.0,8.8152,8.83,8.8003,8.8226,376389.0
2016-05-24 12:30:00,11.88,11.9,11.88,11.9,204984.0,8.8226,8.8375,8.8226,8.8375,204984.0
2016-05-24 13:00:00,11.89,11.92,11.88,11.9,374870.0,8.83,8.8523,8.8226,8.8375,374870.0
2016-05-24 13:30:00,11.9,11.92,11.88,11.9,396662.0,8.8375,8.8523,8.8226,8.8375,396662.0
2016-05-24 14:00:00,11.9,11.91,11.86,11.88,674419.0,8.8375,8.8449,8.8078,8.8226,674419.0
2016-05-24 14:30:00,11.88,11.9,11.87,11.9,352257.0,8.8226,8.8375,8.8152,8.8375,352257.0
2016-05-24 15:00:00,11.9,11.93,11.89,11.91,711241.0,8.8375,8.8597,8.83,8.8449,711241.0
2016-05-24 15:30:00,11.91,11.92,11.9,11.91,1425861.0,8.8449,8.8523,8.8375,8.8449,1425861.0
2016-05-25 09:30:00,12.24,12.3,12.11,12.18,1386182.0,9.09,9.1345,8.9934,9.0454,1386182.0
2016-05-25 10:00:00,12.18,12.19,12.12,12.13,535646.0,9.0454,9.0528,9.0008,9.0083,535646.0
2016-05-25 10:30:00,12.13,12.16,12.11,12.15,791171.0,9.0083,9.0306,8.9934,9.0231,791171.0
2016-05-25 11:00:00,12.15,12.2,12.14,12.16,438442.0,9.0231,9.0603,9.0157,9.0306,438442.0
2016-05-25 11:30:00,12.15,12.16,12.15,12.16,255756.0,9.0231,9.0306,9.0231,9.0306,255756.0
2016-05-25 12:00:00,12.16,12.18,12.15,12.18,356663.0,9.0306,9.0454,9.0231,9.0454,356663.0
2016-05-25 12:30:00,12.18,12.18,12.16,12.18,258463.0,9.0454,9.0454,9.0306,9.0454,258463.0
2016-05-25 13:00:00,12.18,12.34,12.17,12.31,1485677.0,9.0454,9.1642,9.038,9.1419,1485677.0
2016-05-25 13:30:00,12.32,12.33,12.21,12.21,1172133.0,9.1494,9.1568,9.0677,9.0677,1172133.0
2016-05-25 14:00:00,12.22,12.25,12.2,12.25,537457.0,9.0751,9.0974,9.0603,9.0974,537457.0
2016-05-25 14:30:00,12.25,12.3,12.24,12.25,1520697.0,9.0974,9.1345,9.09,9.0974,1520697.0
2016-05-25 15:00:00,12.25,12.29,12.24,12.29,719940.0,9.0974,9.1271,9.09,9.1271,719940.0
2016-05-25 15:30:00,12.29,12.29,12.15,12.19,3600763.0,9.1271,9.1271,9.0231,9.0528,3600763.0
2016-05-26 09:30:00,12.5,12.7,12.45,12.66,3354544.0,9.2831,9.4316,9.2459,9.4019,3354544.0
2016-05-26 10:00:00,12.67,13.0,12.66,12.97,5334955.0,9.4093,9.6544,9.4019,9.6321,5334955.0
2016-05-26 10:30:00,12.97,13.0,12.82,12.86,2476101.0,9.6321,9.6544,9.5207,9.5504,2476101.0
2016-05-26 11:00:00,12.86,12.95,12.81,12.95,1977213.0,9.5504,9.6172,9.5133,9.6172,1977213.0
2016-05-26 11:30:00,12.95,13.0,12.9,12.92,1468742.0,9.6172,9.6544,9.5801,9.595,1468742.0
2016-05-26 12:00:00,12.92,12.94,12.85,12.89,1153541.0,9.595,9.6098,9.543,9.5727,1153541.0
2016-05-26 12:30:00,12.89,12.95,12.87,12.95,999650.0,9.5727,9.6172,9.5578,9.6172,999650.0
2016-05-26 13:00:00,12.95,12.95,12.89,12.9,1024106.0,9.6172,9.6172,9.5727,9.5801,1024106.0
2016-05-26 13:30:00,12.9,13.0,12.89,12.99,911317.0,9.5801,9.6544,9.5727,9.6469,911317.0
2016-05-26 14:00:00,12.99,13.0,12.96,12.99,1414140.0,9.6469,9.6544,9.6247,9.6469,1414140.0
2016-05-26 14:30:00,13.0,13.1,12.99,13.09,1898639.0,9.6544,9.7286,9.6469,9.7212,1898639.0
2016-05-26 15:00:00,13.09,13.15,13.06,13.13,2301363.0,9.7212,9.7658,9.6989,9.7509,2301363.0
2016-05-26 15:30:00,13.13,13.13,13.03,13.03,3867227.0,9.7509,9.7509,9.6767,9.6767,3867227.0
2016-05-27 09:30:00,13.02,13.26,12.95,13.26,2798924.0,9.6692,9.8475,9.6172,9.8475,2798924.0
2016-05-27 10:00:00,13.26,13.31,13.12,13.24,2569516.0,9.8475,9.8846,9.7435,9.8326,2569516.0
2016-05-27 10:30:00,13.24,13.26,13.16,13.18,1129061.0,9.8326,9.8475,9.7732,9.788,1129061.0
2016-05-27 11:00:00,13.19,13.2,13.08,13.09,1111856.0,9.7955,9.8029,9.7138,9.7212,1111856.0
2016-05-27 11:30:00,13.09,13.11,13.01,13.11,1378011.0,9.7212,9.7361,9.6618,9.7361,1378011.0
2016-05-27 12:00:00,13.11,13.16,13.09,13.14,768451.0,9.7361,9.7732,9.7212,9.7583,768451.0
2016-05-27 12:30:00,13.15,13.16,13.1,13.14,653315.0,9.7658,9.7732,9.7286,9.7583,653315.0
2016-05-27 13:00:00,13.13,13.17,13.11,13.14,601542.0,9.7509,9.7806,9.7361,9.7583,601542.0
2016-05-27 13:30:00,13.15,13.18,13.1,13.13,867756.0,9.7658,9.788,9.7286,9.7509,867756.0
2016-05-27 14:00:00,13.13,13.18,13.1,13.13,877457.0,9.7509,9.788,9.7286,9.7509,877457.0
2016-05-27 14:30:00,13.13,13.15,13.08,13.12,908446.0,9.7509,9.7658,9.7138,9.7435,908446.0
2016-05-27 15:00:00,13.13,13.14,13.09,13.13,1103687.0,9.7509,9.7583,9.7212,9.7509,1103687.0
2016-05-27 15:30:00,13.13,13.17,13.12,13.16,2654033.0,9.7509,9.7806,9.7435,9.7732,2654033.0
2016-05-31 09:30:00,13.1,13.28,13.07,13.28,1534974.0,9.7286,9.8623,9.7064,9.8623,1534974.0
2016-05-31 10:00:00,13.28,13.35,13.27,13.27,1129312.0,9.8623,9.9143,9.8549,9.8549,1129312.0
2016-05-31 10:30:00,13.27,13.3,13.26,13.29,764924.0,9.8549,9.8772,9.8475,9.8697,764924.0
2016-05-31 11:00:00,13.29,13.31,13.27,13.28,1090407.0,9.8697,9.8846,9.8549,9.8623,1090407.0
2016-05-31 11:30:00,13.29,13.3,13.28,13.29,707587.0,9.8697,9.8772,9.8623,9.8697,707587.0
2016-05-31 12:00:00,13.29,13.29,13.24,13.26,1052383.0,9.8697,9.8697,9.8326,9.8475,1052383.0
2016-05-31 12:30:00,13.26,13.27,13.22,13.27,978047.0,9.8475,9.8549,9.8178,9.8549,978047.0
2016-05-31 13:00:00,13.27,13.29,13.25,13.28,487367.0,9.8549,9.8697,9.84,9.8623,487367.0
2016-05-31 13:30:00,13.28,13.31,13.27,13.27,677552.0,9.8623,9.8846,9.8549,9.8549,677552.0
2016-05-31 14:00:00,13.27,13.28,13.22,13.23,858773.0,9.8549,9.8623,9.8178,9.8252,858773.0
2016-05-31 14:30:00,13.23,13.23,13.2,13.21,519029.0,9.8252,9.8252,9.8029,9.8103,519029.0
2016-05-31 15:00:00,13.21,13.27,13.21,13.26,652762.0,9.8103,9.8549,9.8103,9.8475,652762.0
2016-05-31 15:30:00,13.27,13.38,13.25,13.37,3386194.0,9.8549,9.9366,9.84,9.9292,3386194.0
2016-06-01 09:30:00,13.32,13.4,13.21,13.35,1161857.0,9.892,9.9514,9.8103,9.9143,1161857.0
2016-06-01 10:00:00,13.35,13.4,13.32,13.32,1073540.0,9.9143,9.9514,9.892,9.892,1073540.0
2016-06-01 10:30:00,13.32,13.33,13.28,13.31,747074.0,9.892,9.8994,9.8623,9.8846,747074.0
2016-06-01 11:00:00,13.31,13.4,13.31,13.38,1310885.0,9.8846,9.9514,9.8846,9.9366,1310885.0
2016-06-01 11:30:00,13.38,13.41,13.37,13.4,1117204.0,9.9366,9.9589,9.9292,9.9514,1117204.0
2016-06-01 12:00:00,13.4,13.48,13.4,13.48,1134229.0,9.9514,10.0108,9.9514,10.0108,1134229.0
2016-06-01 12:30:00,13.47,13.49,13.47,13.48,631765.0,10.0034,10.0183,10.0034,10.0108,631765.0
2016-06-01 13:00:00,13.48,13.48,13.44,13.45,859359.0,10.0108,10.0108,9.9811,9.9886,859359.0
2016-06-01 13:30:00,13.45,13.47,13.42,13.44,875645.0,9.9886,10.0034,9.9663,9.9811,875645.0
2016-06-01 14:00:00,13.44,13.48,13.42,13.46,738535.0,9.9811,10.0108,9.9663,9.996,738535.0
2016-06-01 14:30:00,13.46,13.48,13.44,13.46,765125.0,9.996,10.0108,9.9811,9.996,765125.0
2016-06-01 15:00:00,13.46,13.49,13.46,13.49,682893.0,9.996,10.0183,9.996,10.0183,682893.0
2016-06-01 15:30:00,13.48,13.49,13.44,13.44,2415597.0,10.0108,10.0183,9.9811,9.9811,2415597.0
2016-06-02 09:30:00,13.39,13.51,13.38,13.42,1429859.0,9.944,10.0331,9.9366,9.9663,1429859.0
2016-06-02 10:00:00,13.42,13.48,13.41,13.46,736199.0,9.9663,10.0108,9.9589,9.996,736199.0
2016-06-02 10:30:00,13.46,13.47,13.44,13.46,592552.0,9.996,10.0034,9.9811,9.996,592552.0
2016-06-02 11:00:00,13.47,13.55,13.46,13.53,1593933.0,10.0034,10.0628,9.996,10.048,1593933.0
2016-06-02 11:30:00,13.54,13.55,13.51,13.54,596504.0,10.0554,10.0628,10.0331,10.0554,596504.0
2016-06-02 12:00:00,13.54,13.57,13.52,13.56,903311.0,10.0554,10.0777,10.0405,10.0703,903311.0
2016-06-02 12:30:00,13.56,13.59,13.55,13.56,454303.0,10.0703,10.0925,10.0628,10.0703,454303.0
2016-06-02 13:00:00,13.56,13.58,13.56,13.58,243016.0,10.0703,10.0851,10.0703,10.0851,243016.0
2016-06-02 13:30:00,13.58,13.6,13.56,13.6,489215.0,10.0851,10.1,10.0703,10.1,489215.0
2016-06-02 14:00:00,13.6,13.62,13.59,13.61,783752.0,10.1,10.1148,10.0925,10.1074,783752.0
2016-06-02 14:30:00,13.62,13.65,13.61,13.62,875809.0,10.1148,10.1371,10.1074,10.1148,875809.0
2016-06-02 15:00:00,13.62,13.62,13.55,13.56,825119.0,10.1148,10.1148,10.0628,10.0703,825119.0
2016-06-02 15:30:00,13.56,13.57,13.53,13.54,2072242.0,10.0703,10.0777,10.048,10.0554,2072242.0
2016-06-03 09:30:00,13.47,13.53,13.4,13.51,1233661.0,10.0034,10.048,9.9514,10.0331,1233661.0
2016-06-03 10:00:00,13.51,13.53,13.32,13.36,1376434.0,10.0331,10.048,9.892,9.9217,1376434.0
2016-06-03 10:30:00,13.36,13.51,13.34,13.44,906000.0,9.9217,10.0331,9.9069,9.9811,906000.0
2016-06-03 11:00:00,13.44,13.45,13.37,13.38,508619.0,9.9811,9.9886,9.9292,9.9366,508619.0
2016-06-03 11:30:00,13.39,13.4,13.36,13.37,675917.0,9.944,9.9514,9.9217,9.9292,675917.0
2016-06-03 12:00:00,13.38,13.42,13.37,13.41,392043.0,9.9366,9.9663,9.9292,9.9589,392043.0
2016-06-03 12:30:00,13.4,13.41,13.37,13.38,398614.0,9.9514,9.9589,9.9292,9.9366,398614.0
2016-06-03 13:00:00,13.38,13.44,13.38,13.43,271788.0,9.9366,9.9811,9.9366,9.9737,271788.0
2016-06-03 13:30:00,13.42,13.47,13.41,13.46,522270.0,9.9663,10.0034,9.9589,9.996,522270.0
2016-06-03 14:00:00,13.46,13.46,13.42,13.45,349644.0,9.996,9.996,9.9663,9.9886,349644.0
2016-06-03 14:30:00,13.45,13.5,13.44,13.5,258802.0,9.9886,10.0257,9.9811,10.0257,258802.0
2016-06-03 15:00:00,13.5,13.5,13.45,13.46,454668.0,10.0257,10.0257,9.9886,9.996,454668.0
2016-06-03 15:30:00,13.46,13.47,13.42,13.44,2186888.0,9.996,10.0034,9.9663,9.9811,2186888.0
2016-06-06 09:30:00,13.43,13.62,13.43,13.59,900207.0,9.9737,10.1148,9.9737,10.0925,900207.0
2016-06-06 10:00:00,13.59,13.62,13.56,13.57,453763.0,10.0925,10.1148,10.0703,10.0777,453763.0
2016-06-06 10:30:00,13.57,13.61,13.55,13.59,386224.0,10.0777,10.1074,10.0628,10.0925,386224.0
2016-06-06 11:00:00,13.59,13.62,13.58,13.61,442684.0,10.0925,10.1148,10.0851,10.1074,442684.0
2016-06-06 11:30:00,13.61,13.62,13.58,13.58,327353.0,10.1074,10.1148,10.0851,10.0851,327353.0
2016-06-06 12:00:00,13.59,13.61,13.58,13.6,479874.0,10.0925,10.1074,10.0851,10.1,479874.0
2016-06-06 12:30:00,13.59,13.61,13.55,13.58,453317.0,10.0925,10.1074,10.0628,10.0851,453317.0
2016-06-06 13:00:00,13.58,13.61,13.57,13.6,315242.0,10.0851,10.1074,10.0777,10.1,315242.0
2016-06-06 13:30:00,13.61,13.69,13.6,13.65,704938.0,10.1074,10.1668,10.1,10.1371,704938.0
2016-06-06 14:00:00,13.65,13.69,13.64,13.67,458516.0,10.1371,10.1668,10.1297,10.1519,458516.0
2016-06-06 14:30:00,13.67,13.7,13.66,13.7,458144.0,10.1519,10.1742,10.1445,10.1742,458144.0
2016-06-06 15:00:00,13.69,13.7,13.68,13.7,555755.0,10.1668,10.1742,10.1594,10.1742,555755.0
2016-06-06 15:30:00,13.7,13.7,13.66,13.67,1765702.0,10.1742,10.1742,10.1445,10.1519,1765702.0
2016-06-07 09:30:00,13.7,13.78,13.61,13.71,967527.0,10.1742,10.2336,10.1074,10.1817,967527.0
2016-06-07 10:00:00,13.71,13.8,13.68,13.78,641209.0,10.1817,10.2485,10.1594,10.2336,641209.0
2016-06-07 10:30:00,13.78,13.78,13.66,13.68,501089.0,10.2336,10.2336,10.1445,10.1594,501089.0
2016-06-07 11:00:00,13.68,13.75,13.67,13.75,591498.0,10.1594,10.2114,10.1519,10.2114,591498.0
2016-06-07 11:30:00,13.74,13.75,13.71,13.71,268237.0,10.2039,10.2114,10.1817,10.1817,268237.0
2016-06-07 12:00:00,13.71,13.75,13.71,13.74,454922.0,10.1817,10.2114,10.1817,10.2039,454922.0
2016-06-07 12:30:00,13.74,13.75,13.73,13.75,283019.0,10.2039,10.2114,10.1965,10.2114,283019.0
2016-06-07 13:00:00,13.75,13.76,13.71,13.74,564896.0,10.2114,10.2188,10.1817,10.2039,564896.0
2016-06-07 13:30:00,13.74,13.75,13.73,13.74,301249.0,10.2039,10.2114,10.1965,10.2039,301249.0
2016-06-07 14:00:00,13.74,13.78,13.73,13.77,403679.0,10.2039,10.2336,10.1965,10.2262,403679.0
2016-06-07 14:30:00,13.77,13.78,13.75,13.75,399951.0,10.2262,10.2336,10.2114,10.2114,399951.0
2016-06-07 15:00:00,13.75,13.76,13.75,13.75,303318.0,10.2114,10.2188,10.2114,10.2114,303318.0
2016-06-07 15:30:00,13.76,13.76,13.68,13.7,2319101.0,10.2188,10.2188,10.1594,10.1742,2319101.0
2016-06-08 09:30:00,13.69,13.84,13.66,13.84,892184.0,10.1668,10.2782,10.1445,10.2782,892184.0
2016-06-08 10:00:00,13.83,13.84,13.79,13.83,528411.0,10.2708,10.2782,10.2411,10.2708,528411.0
2016-06-08 10:30:00,13.83,13.85,13.78,13.81,490300.0,10.2708,10.2856,10.2336,10.2559,490300.0
2016-06-08 11:00:00,13.81,13.84,13.78,13.84,530858.0,10.2559,10.2782,10.2336,10.2782,530858.0
2016-06-08 11:30:00,13.84,13.85,13.83,13.84,254988.0,10.2782,10.2856,10.2708,10.2782,254988.0
2016-06-08 12:00:00,13.84,13.84,13.83,13.84,113633.0,10.2782,10.2782,10.2708,10.2782,113633.0
2016-06-08 12:30:00,13.84,13.84,13.79,13.8,358574.0,10.2782,10.2782,10.2411,10.2485,358574.0
2016-06-08 13:00:00,13.81,13.82,13.78,13.79,322153.0,10.2559,10.2633,10.2336,10.2411,322153.0
2016-06-08 13:30:00,13.79,13.84,13.79,13.84,220419.0,10.2411,10.2782,10.2411,10.2782,220419.0
2016-06-08 14:00:00,13.84,13.86,13.82,13.85,559207.0,10.2782,10.293,10.2633,10.2856,559207.0
2016-06-08 14:30:00,13.86,13.88,13.83,13.84,619909.0,10.293,10.3079,10.2708,10.2782,619909.0
2016-06-08 15:00:00,13.84,13.9,13.82,13.88,1037316.0,10.2782,10.3228,10.2633,10.3079,1037316.0
2016-06-08 15:30:00,13.88,13.89,13.85,13.86,1546363.0,10.3079,10.3153,10.2856,10.293,1546363.0
2016-06-09 09:30:00,13.78,13.82,13.7,13.78,797354.0,10.2336,10.2633,10.1742,10.2336,797354.0
2016-06-09 10:00:00,13.77,13.8,13.62,13.77,863709.0,10.2262,10.2485,10.1148,10.2262,863709.0
2016-06-09 10:30:00,13.77,13.82,13.73,13.8,454608.0,10.2262,10.2633,10.1965,10.2485,454608.0
2016-06-09 11:00:00,13.81,13.84,13.79,13.84,444254.0,10.2559,10.2782,10.2411,10.2782,444254.0
2016-06-09 11:30:00,13.84,13.87,13.81,13.86,734440.0,10.2782,10.3005,10.2559,10.293,734440.0
2016-06-09 12:00:00,13.85,13.86,13.76,13.79,626675.0,10.2856,10.293,10.2188,10.2411,626675.0
2016-06-09 12:30:00,13.79,13.83,13.78,13.81,382096.0,10.2411,10.2708,10.2336,10.2559,382096.0
2016-06-09 13:00:00,13.81,13.83,13.79,13.8,269521.0,10.2559,10.2708,10.2411,10.2485,269521.0
2016-06-09 13:30:00,13.8,13.82,13.72,13.74,491870.0,10.2485,10.2633,10.1891,10.2039,491870.0
2016-06-09 14:00:00,13.74,13.78,13.72,13.75,461900.0,10.2039,10.2336,10.1891,10.2114,461900.0
2016-06-09 14:30:00,13.75,13.85,13.75,13.79,760561.0,10.2114,10.2856,10.2114,10.2411,760561.0
2016-06-09 15:00:00,13.79,13.84,13.78,13.79,1130295.0,10.2411,10.2782,10.2336,10.2411,1130295.0
2016-06-09 15:30:00,13.79,13.89,13.79,13.83,1351652.0,10.2411,10.3153,10.2411,10.2708,1351652.0
2016-06-10 09:30:00,13.71,13.72,13.57,13.62,935265.0,10.1817,10.1891,10.0777,10.1148,935265.0
2016-06-10 10:00:00,13.61,13.62,13.49,13.51,1446816.0,10.1074,10.1148,10.0183,10.0331,1446816.0
2016-06-10 10:30:00,13.52,13.54,13.46,13.52,860195.0,10.0405,10.0554,9.996,10.0405,860195.0
2016-06-10 11:00:00,13.52,13.58,13.5,13.58,473206.0,10.0405,10.0851,10.0257,10.0851,473206.0
2016-06-10 11:30:00,13.58,13.59,13.5,13.52,423306.0,10.0851,10.0925,10.0257,10.0405,423306.0
2016-06-10 12:00:00,13.52,13.53,13.46,13.51,326677.0,10.0405,10.048,9.996,10.0331,326677.0
2016-06-10 12:30:00,13.5,13.52,13.48,13.51,251547.0,10.0257,10.0405,10.0108,10.0331,251547.0
2016-06-10 13:00:00,13.51,13.52,13.47,13.47,369679.0,10.0331,10.0405,10.0034,10.0034,369679.0
2016-06-10 13:30:00,13.48,13.49,13.43,13.43,420468.0,10.0108,10.0183,9.9737,9.9737,420468.0
2016-06-10 14:00:00,13.43,13.46,13.39,13.42,834046.0,9.9737,9.996,9.944,9.9663,834046.0
2016-06-10 14:30:00,13.42,13.46,13.41,13.44,397313.0,9.9663,9.996,9.9589,9.9811,397313.0
2016-06-10 15:00:00,13.45,13.45,13.39,13.44,749727.0,9.9886,9.9886,9.944,9.9811,749727.0
2016-06-10 15:30:00,13.44,13.51,13.43,13.49,1435566.0,9.9811,10.0331,9.9737,10.0183,1435566.0
2016-06-13 09:30:00,13.27,13.29,13.03,13.16,1597314.0,9.9487,9.9637,9.7687,9.8662,1597314.0
2016-06-13 10:00:00,13.16,13.22,13.13,13.21,719995.0,9.8662,9.9112,9.8437,9.9037,719995.0
2016-06-13 10:30:00,13.2,13.24,13.16,13.18,502524.0,9.8962,9.9262,9.8662,9.8812,502524.0
2016-06-13 11:00:00,13.19,13.24,13.17,13.18,601025.0,9.8887,9.9262,9.8737,9.8812,601025.0
2016-06-13 11:30:00,13.18,13.19,13.15,13.17,470740.0,9.8812,9.8887,9.8587,9.8737,470740.0
2016-06-13 12:00:00,13.17,13.17,13.11,13.15,709555.0,9.8737,9.8737,9.8287,9.8587,709555.0
2016-06-13 12:30:00,13.15,13.18,13.13,13.16,333237.0,9.8587,9.8812,9.8437,9.8662,333237.0
2016-06-13 13:00:00,13.16,13.17,13.15,13.17,263226.0,9.8662,9.8737,9.8587,9.8737,263226.0
2016-06-13 13:30:00,13.17,13.18,13.09,13.1,456168.0,9.8737,9.8812,9.8137,9.8212,456168.0
2016-06-13 14:00:00,13.1,13.14,13.06,13.09,649822.0,9.8212,9.8512,9.7912,9.8137,649822.0
2016-06-13 14:30:00,13.09,13.16,13.08,13.1,657304.0,9.8137,9.8662,9.8062,9.8212,657304.0
2016-06-13 15:00:00,13.1,13.1,13.04,13.07,936502.0,9.8212,9.8212,9.7762,9.7987,936502.0
2016-06-13 15:30:00,13.07,13.09,13.02,13.02,2149651.0,9.7987,9.8137,9.7612,9.7612,2149651.0
2016-06-14 09:30:00,13.01,13.2,12.92,13.19,1224215.0,9.7537,9.8962,9.6863,9.8887,1224215.0
2016-06-14 10:00:00,13.19,13.19,13.05,13.05,891337.0,9.8887,9.8887,9.7837,9.7837,891337.0
2016-06-14 10:30:00,13.05,13.09,12.93,12.94,837192.0,9.7837,9.8137,9.6938,9.7013,837192.0
2016-06-14 11:00:00,12.94,13.03,12.89,12.94,1022740.0,9.7013,9.7687,9.6638,9.7013,1022740.0
2016-06-14 11:30:00,12.94,12.98,12.93,12.94,529135.0,9.7013,9.7313,9.6938,9.7013,529135.0
2016-06-14 12:00:00,12.94,13.03,12.92,13.01,536262.0,9.7013,9.7687,9.6863,9.7537,536262.0
2016-06-14 12:30:00,13.02,13.02,12.96,13.01,447628.0,9.7612,9.7612,9.7163,9.7537,447628.0
2016-06-14 13:00:00,13.0,13.01,12.97,12.97,434670.0,9.7462,9.7537,9.7238,9.7238,434670.0
2016-06-14 13:30:00,12.98,13.02,12.96,12.99,333924.0,9.7313,9.7612,9.7163,9.7388,333924.0
2016-06-14 14:00:00,12.99,13.04,12.98,13.02,790958.0,9.7388,9.7762,9.7313,9.7612,790958.0
2016-06-14 14:30:00,13.02,13.04,12.96,12.97,641552.0,9.7612,9.7762,9.7163,9.7238,641552.0
2016-06-14 15:00:00,12.98,13.07,12.97,13.07,641936.0,9.7313,9.7987,9.7238,9.7987,641936.0
2016-06-14 15:30:00,13.07,13.08,13.03,13.04,1748349.0,9.7987,9.8062,9.7687,9.7762,1748349.0
2016-06-15 09:30:00,13.09,13.12,12.95,12.99,1002389.0,9.8137,9.8362,9.7088,9.7388,1002389.0
2016-06-15 10:00:00,12.99,13.08,12.99,13.07,638513.0,9.7388,9.8062,9.7388,9.7987,638513.0
2016-06-15 10:30:00,13.08,13.16,13.06,13.16,875728.0,9.8062,9.8662,9.7912,9.8662,875728.0
2016-06-15 11:00:00,13.16,13.2,13.13,13.13,439522.0,9.8662,9.8962,9.8437,9.8437,439522.0
2016-06-15 11:30:00,13.14,13.17,13.1,13.16,530829.0,9.8512,9.8737,9.8212,9.8662,530829.0
2016-06-15 12:00:00,13.15,13.16,13.09,13.13,603382.0,9.8587,9.8662,9.8137,9.8437,603382.0
2016-06-15 12:30:00,13.13,13.16,13.12,13.13,218764.0,9.8437,9.8662,9.8362,9.8437,218764.0
2016-06-15 13:00:00,13.14,13.15,13.07,13.11,262957.0,9.8512,9.8587,9.7987,9.8287,262957.0
2016-06-15 13:30:00,13.11,13.13,13.1,13.11,205675.0,9.8287,9.8437,9.8212,9.8287,205675.0
2016-06-15 14:00:00,13.11,13.15,13.03,13.03,588137.0,9.8287,9.8587,9.7687,9.7687,588137.0
2016-06-15 14:30:00,13.03,13.11,13.02,13.1,458168.0,9.7687,9.8287,9.7612,9.8212,458168.0
2016-06-15 15:00:00,13.1,13.12,13.08,13.1,259831.0,9.8212,9.8362,9.8062,9.8212,259831.0
2016-06-15 15:30:00,13.09,13.1,12.99,13.01,2134523.0,9.8137,9.8212,9.7388,9.7537,2134523.0
2016-06-16 09:30:00,12.94,12.98,12.78,12.81,861642.0,9.7013,9.7313,9.5813,9.6038,861642.0
2016-06-16 10:00:00,12.81,12.84,12.73,12.75,1001886.0,9.6038,9.6263,9.5438,9.5588,1001886.0
2016-06-16 10:30:00,12.75,12.77,12.71,12.72,667197.0,9.5588,9.5738,9.5288,9.5363,667197.0
2016-06-16 11:00:00,12.72,12.81,12.72,12.79,731661.0,9.5363,9.6038,9.5363,9.5888,731661.0
2016-06-16 11:30:00,12.8,12.83,12.76,12.77,657032.0,9.5963,9.6188,9.5663,9.5738,657032.0
2016-06-16 12:00:00,12.77,12.88,12.74,12.88,750038.0,9.5738,9.6563,9.5513,9.6563,750038.0
2016-06-16 12:30:00,12.88,12.94,12.85,12.91,296773.0,9.6563,9.7013,9.6338,9.6788,296773.0
2016-06-16 13:00:00,12.92,12.97,12.89,12.94,409183.0,9.6863,9.7238,9.6638,9.7013,409183.0
2016-06-16 13:30:00,12.94,12.95,12.88,12.88,289308.0,9.7013,9.7088,9.6563,9.6563,289308.0
2016-06-16 14:00:00,12.88,12.96,12.88,12.93,336106.0,9.6563,9.7163,9.6563,9.6938,336106.0
2016-06-16 14:30:00,12.93,12.98,12.91,12.94,314751.0,9.6938,9.7313,9.6788,9.7013,314751.0
2016-06-16 15:00:00,12.95,13.01,12.94,13.01,407520.0,9.7088,9.7537,9.7013,9.7537,407520.0
2016-06-16 15:30:00,13.0,13.02,12.96,12.98,1165788.0,9.7462,9.7612,9.7163,9.7313,1165788.0
2016-06-17 09:30:00,12.98,13.17,12.96,13.17,1579002.0,9.7313,9.8737,9.7163,9.8737,1579002.0
2016-06-17 10:00:00,13.17,13.18,13.09,13.09,755743.0,9.8737,9.8812,9.8137,9.8137,755743.0
2016-06-17 10:30:00,13.1,13.15,13.07,13.1,759056.0,9.8212,9.8587,9.7987,9.8212,759056.0
2016-06-17 11:00:00,13.1,13.1,13.0,13.03,1069915.0,9.8212,9.8212,9.7462,9.7687,1069915.0
2016-06-17 11:30:00,13.02,13.1,13.01,13.07,437698.0,9.7612,9.8212,9.7537,9.7987,437698.0
2016-06-17 12:00:00,13.08,13.13,13.07,13.12,254373.0,9.8062,9.8437,9.7987,9.8362,254373.0
2016-06-17 12:30:00,13.12,13.13,13.04,13.06,337450.0,9.8362,9.8437,9.7762,9.7912,337450.0
2016-06-17 13:00:00,13.06,13.11,13.03,13.06,367275.0,9.7912,9.8287,9.7687,9.7912,367275.0
2016-06-17 13:30:00,13.06,13.13,13.05,13.12,357320.0,9.7912,9.8437,9.7837,9.8362,357320.0
2016-06-17 14:00:00,13.13,13.15,13.07,13.15,428629.0,9.8437,9.8587,9.7987,9.8587,428629.0
2016-06-17 14:30:00,13.15,13.17,13.11,13.13,500052.0,9.8587,9.8737,9.8287,9.8437,500052.0
2016-06-17 15:00:00,13.14,13.16,13.09,13.16,542864.0,9.8512,9.8662,9.8137,9.8662,542864.0
2016-06-17 15:30:00,13.16,13.16,13.09,13.12,2658418.0,9.8662,9.8662,9.8137,9.8362,2658418.0
2016-06-20 09:30:00,13.28,13.38,13.23,13.28,621674.0,9.9562,10.0311,9.9187,9.9562,621674.0
2016-06-20 10:00:00,13.28,13.3,13.26,13.27,658634.0,9.9562,9.9712,9.9412,9.9487,658634.0
2016-06-20 10:30:00,13.27,13.3,13.2,13.21,851960.0,9.9487,9.9712,9.8962,9.9037,851960.0
2016-06-20 11:00:00,13.2,13.21,13.14,13.16,660945.0,9.8962,9.9037,9.8512,9.8662,660945.0
2016-06-20 11:30:00,13.15,13.17,13.13,13.16,644706.0,9.8587,9.8737,9.8437,9.8662,644706.0
2016-06-20 12:00:00,13.16,13.17,13.1,13.12,601527.0,9.8662,9.8737,9.8212,9.8362,601527.0
2016-06-20 12:30:00,13.12,13.15,13.1,13.13,429772.0,9.8362,9.8587,9.8212,9.8437,429772.0
2016-06-20 13:00:00,13.13,13.15,13.09,13.11,929244.0,9.8437,9.8587,9.8137,9.8287,929244.0
2016-06-20 13:30:00,13.11,13.15,13.08,13.15,904086.0,9.8287,9.8587,9.8062,9.8587,904086.0
2016-06-20 14:00:00,13.15,13.17,13.11,13.13,602797.0,9.8587,9.8737,9.8287,9.8437,602797.0
2016-06-20 14:30:00,13.13,13.16,13.12,13.14,459298.0,9.8437,9.8662,9.8362,9.8512,459298.0
2016-06-20 15:00:00,13.14,13.15,13.06,13.07,878448.0,9.8512,9.8587,9.7912,9.7987,878448.0
2016-06-20 15:30:00,13.07,13.1,13.06,13.07,1525391.0,9.7987,9.8212,9.7912,9.7987,1525391.0
2016-06-21 09:30:00,13.13,13.19,13.07,13.12,691589.0,9.8437,9.8887,9.7987,9.8362,691589.0
2016-06-21 10:00:00,13.12,13.19,13.06,13.16,847883.0,9.8362,9.8887,9.7912,9.8662,847883.0
2016-06-21 10:30:00,13.15,13.18,13.14,13.16,693654.0,9.8587,9.8812,9.8512,9.8662,693654.0
2016-06-21 11:00:00,13.16,13.25,13.15,13.25,964254.0,9.8662,9.9337,9.8587,9.9337,964254.0
2016-06-21 11:30:00,13.25,13.25,13.2,13.25,662064.0,9.9337,9.9337,9.8962,9.9337,662064.0
2016-06-21 12:00:00,13.25,13.27,13.22,13.26,780828.0,9.9337,9.9487,9.9112,9.9412,780828.0
2016-06-21 12:30:00,13.26,13.32,13.25,13.32,834702.0,9.9412,9.9862,9.9337,9.9862,834702.0
2016-06-21 13:00:00,13.32,13.34,13.31,13.32,565566.0,9.9862,10.0012,9.9787,9.9862,565566.0
2016-06-21 13:30:00,13.32,13.32,13.23,13.28,1104652.0,9.9862,9.9862,9.9187,9.9562,1104652.0
2016-06-21 14:00:00,13.28,13.32,13.27,13.32,554107.0,9.9562,9.9862,9.9487,9.9862,554107.0
2016-06-21 14:30:00,13.32,13.36,13.31,13.34,732132.0,9.9862,10.0161,9.9787,10.0012,732132.0
2016-06-21 15:00:00,13.34,13.34,13.29,13.34,1088023.0,10.0012,10.0012,9.9637,10.0012,1088023.0
2016-06-21 15:30:00,13.34,13.35,13.31,13.33,2426786.0,10.0012,10.0086,9.9787,9.9937,2426786.0
2016-06-22 09:30:00,12.81,12.97,12.7,12.79,3921644.0,9.6038,9.7238,9.5213,9.5888,3921644.0
2016-06-22 10:00:00,12.79,12.87,12.76,12.8,1706045.0,9.5888,9.6488,9.5663,9.5963,1706045.0
2016-06-22 10:30:00,12.79,12.83,12.76,12.81,879615.0,9.5888,9.6188,9.5663,9.6038,879615.0
2016-06-22 11:00:00,12.8,12.85,12.79,12.79,939682.0,9.5963,9.6338,9.5888,9.5888,939682.0
2016-06-22 11:30:00,12.79,12.8,12.73,12.75,697045.0,9.5888,9.5963,9.5438,9.5588,697045.0
2016-06-22 12:00:00,12.75,12.77,12.69,12.71,812137.0,9.5588,9.5738,9.5138,9.5288,812137.0
2016-06-22 12:30:00,12.71,12.72,12.68,12.72,657132.0,9.5288,9.5363,9.5063,9.5363,657132.0
2016-06-22 13:00:00,12.71,12.72,12.68,12.72,885588.0,9.5288,9.5363,9.5063,9.5363,885588.0
2016-06-22 13:30:00,12.71,12.74,12.7,12.74,1062986.0,9.5288,9.5513,9.5213,9.5513,1062986.0
2016-06-22 14:00:00,12.74,12.74,12.69,12.73,597482.0,9.5513,9.5513,9.5138,9.5438,597482.0
2016-06-22 14:30:00,12.73,12.74,12.69,12.72,463453.0,9.5438,9.5513,9.5138,9.5363,463453.0
2016-06-22 15:00:00,12.71,12.74,12.64,12.65,1410852.0,9.5288,9.5513,9.4764,9.4839,1410852.0
2016-06-22 15:30:00,12.64,12.67,12.6,12.6,2387544.0,9.4764,9.4988,9.4464,9.4464,2387544.0
2016-06-23 09:30:00,12.83,12.9,12.79,12.85,1134782.0,9.6188,9.6713,9.5888,9.6338,1134782.0
2016-06-23 10:00:00,12.86,12.87,12.79,12.85,777062.0,9.6413,9.6488,9.5888,9.6338,777062.0
2016-06-23 10:30:00,12.84,12.85,12.8,12.82,583488.0,9.6263,9.6338,9.5963,9.6113,583488.0
2016-06-23 11:00:00,12.82,12.86,12.81,12.85,704325.0,9.6113,9.6413,9.6038,9.6338,704325.0
2016-06-23 11:30:00,12.84,12.94,12.83,12.92,669802.0,9.6263,9.7013,9.6188,9.6863,669802.0
2016-06-23 12:00:00,12.92,12.96,12.91,12.96,1077060.0,9.6863,9.7163,9.6788,9.7163,1077060.0
2016-06-23 12:30:00,12.96,12.97,12.89,12.91,967717.0,9.7163,9.7238,9.6638,9.6788,967717.0
2016-06-23 13:00:00,12.91,12.92,12.87,12.9,395593.0,9.6788,9.6863,9.6488,9.6713,395593.0
2016-06-23 13:30:00,12.9,12.9,12.86,12.89,475269.0,9.6713,9.6713,9.6413,9.6638,475269.0
2016-06-23 14:00:00,12.89,12.9,12.83,12.88,668928.0,9.6638,9.6713,9.6188,9.6563,668928.0
2016-06-23 14:30:00,12.88,12.92,12.87,12.91,628597.0,9.6563,9.6863,9.6488,9.6788,628597.0
2016-06-23 15:00:00,12.9,12.92,12.89,12.9,641962.0,9.6713,9.6863,9.6638,9.6713,641962.0
2016-06-23 15:30:00,12.9,12.95,12.89,12.95,3600586.0,9.6713,9.7088,9.6638,9.7088,3600586.0
2016-06-24 09:30:00,12.41,12.6,12.34,12.56,1327397.0,9.3039,9.4464,9.2514,9.4164,1327397.0
2016-06-24 10:00:00,12.56,12.63,12.48,12.55,992049.0,9.4164,9.4689,9.3564,9.4089,992049.0
2016-06-24 10:30:00,12.56,12.59,12.47,12.48,758602.0,9.4164,9.4389,9.3489,9.3564,758602.0
2016-06-24 11:00:00,12.48,12.49,12.4,12.45,655482.0,9.3564,9.3639,9.2964,9.3339,655482.0
2016-06-24 11:30:00,12.45,12.48,12.43,12.46,506105.0,9.3339,9.3564,9.3189,9.3414,506105.0
2016-06-24 12:00:00,12.47,12.48,12.38,12.41,523149.0,9.3489,9.3564,9.2814,9.3039,523149.0
2016-06-24 12:30:00,12.41,12.42,12.31,12.33,738874.0,9.3039,9.3114,9.2289,9.2439,738874.0
2016-06-24 13:00:00,12.34,12.39,12.33,12.38,542152.0,9.2514,9.2889,9.2439,9.2814,542152.0
2016-06-24 13:30:00,12.38,12.42,12.34,12.36,667169.0,9.2814,9.3114,9.2514,9.2664,667169.0
2016-06-24 14:00:00,12.36,12.38,12.32,12.34,544513.0,9.2664,9.2814,9.2364,9.2514,544513.0
2016-06-24 14:30:00,12.34,12.34,12.26,12.27,678891.0,9.2514,9.2514,9.1915,9.199,678891.0
2016-06-24 15:00:00,12.26,12.28,12.19,12.2,1288995.0,9.1915,9.2065,9.139,9.1465,1288995.0
2016-06-24 15:30:00,12.19,12.3,12.15,12.26,5596890.0,9.139,9.2215,9.109,9.1915,5596890.0
2016-06-27 09:30:00,12.11,12.12,11.91,11.95,1108553.0,9.079,9.0865,8.9291,8.9591,1108553.0
2016-06-27 10:00:00,11.94,11.98,11.84,11.86,1041508.0,8.9516,8.9815,8.8766,8.8916,1041508.0
2016-06-27 10:30:00,11.86,11.88,11.75,11.77,1150091.0,8.8916,8.9066,8.8091,8.8241,1150091.0
2016-06-27 11:00:00,11.77,11.84,11.65,11.71,1227028.0,8.8241,8.8766,8.7341,8.7791,1227028.0
2016-06-27 11:30:00,11.71,11.76,11.65,11.65,994666.0,8.7791,8.8166,8.7341,8.7341,994666.0
2016-06-27 12:00:00,11.65,11.66,11.58,11.63,937683.0,8.7341,8.7416,8.6817,8.7191,937683.0
2016-06-27 12:30:00,11.63,11.7,11.62,11.69,653687.0,8.7191,8.7716,8.7116,8.7641,653687.0
2016-06-27 13:00:00,11.68,11.73,11.67,11.69,290376.0,8.7566,8.7941,8.7491,8.7641,290376.0
2016-06-27 13:30:00,11.69,11.71,11.58,11.62,819478.0,8.7641,8.7791,8.6817,8.7116,819478.0
2016-06-27 14:00:00,11.61,11.62,11.54,11.61,803076.0,8.7042,8.7116,8.6517,8.7042,803076.0
2016-06-27 14:30:00,11.61,11.64,11.52,11.53,1062632.0,8.7042,8.7266,8.6367,8.6442,1062632.0
2016-06-27 15:00:00,11.53,11.55,11.48,11.5,1064676.0,8.6442,8.6592,8.6067,8.6217,1064676.0
2016-06-27 15:30:00,11.49,11.56,11.49,11.54,2742209.0,8.6142,8.6667,8.6142,8.6517,2742209.0
2016-06-28 09:30:00,11.67,11.75,11.6,11.71,1390144.0,8.7491,8.8091,8.6967,8.7791,1390144.0
2016-06-28 10:00:00,11.71,11.73,11.66,11.68,702905.0,8.7791,8.7941,8.7416,8.7566,702905.0
2016-06-28 10:30:00,11.68,11.68,11.57,11.62,993406.0,8.7566,8.7566,8.6742,8.7116,993406.0
2016-06-28 11:00:00,11.62,11.67,11.59,11.6,693653.0,8.7116,8.7491,8.6892,8.6967,693653.0
2016-06-28 11:30:00,11.6,11.61,11.56,11.58,709348.0,8.6967,8.7042,8.6667,8.6817,709348.0
2016-06-28 12:00:00,11.59,11.59,11.57,11.58,452940.0,8.6892,8.6892,8.6742,8.6817,452940.0
2016-06-28 12:30:00,11.57,11.59,11.53,11.53,823283.0,8.6742,8.6892,8.6442,8.6442,823283.0
2016-06-28 13:00:00,11.54,11.58,11.51,11.51,611618.0,8.6517,8.6817,8.6292,8.6292,611618.0
2016-06-28 13:30:00,11.51,11.63,11.51,11.63,873799.0,8.6292,8.7191,8.6292,8.7191,873799.0
2016-06-28 14:00:00,11.63,11.65,11.59,11.65,986603.0,8.7191,8.7341,8.6892,8.7341,986603.0
2016-06-28 14:30:00,11.65,11.8,11.64,11.77,793143.0,8.7341,8.8466,8.7266,8.8241,793143.0
2016-06-28 15:00:00,11.76,11.8,11.74,11.77,918667.0,8.8166,8.8466,8.8016,8.8241,918667.0
2016-06-28 15:30:00,11.77,11.79,11.74,11.79,3051986.0,8.8241,8.8391,8.8016,8.8391,3051986.0
2016-06-29 09:30:00,11.97,12.04,11.84,11.98,1042134.0,8.974,9.0265,8.8766,8.9815,1042134.0
2016-06-29 10:00:00,11.98,12.1,11.97,12.02,1047439.0,8.9815,9.0715,8.974,9.0115,1047439.0
2016-06-29 10:30:00,12.01,12.13,12.0,12.11,959624.0,9.004,9.094,8.9965,9.079,959624.0
2016-06-29 11:00:00,12.11,12.19,12.1,12.19,1092523.0,9.079,9.139,9.0715,9.139,1092523.0
2016-06-29 11:30:00,12.19,12.2,12.11,12.19,944755.0,9.139,9.1465,9.079,9.139,944755.0
2016-06-29 12:00:00,12.19,12.19,12.11,12.16,622911.0,9.139,9.139,9.079,9.1165,622911.0
2016-06-29 12:30:00,12.16,12.2,12.15,12.17,621478.0,9.1165,9.1465,9.109,9.124,621478.0
2016-06-29 13:00:00,12.17,12.17,12.09,12.12,496558.0,9.124,9.124,9.064,9.0865,496558.0
2016-06-29 13:30:00,12.11,12.18,12.11,12.16,486122.0,9.079,9.1315,9.079,9.1165,486122.0
2016-06-29 14:00:00,12.16,12.17,12.13,12.16,535279.0,9.1165,9.124,9.094,9.1165,535279.0
2016-06-29 14:30:00,12.17,12.2,12.13,12.19,875096.0,9.124,9.1465,9.094,9.139,875096.0
2016-06-29 15:00:00,12.19,12.23,12.18,12.2,854265.0,9.139,9.169,9.1315,9.1465,854265.0
2016-06-29 15:30:00,12.2,12.21,12.14,12.17,3229306.0,9.1465,9.154,9.1015,9.124,3229306.0
2016-06-30 09:30:00,12.27,12.29,12.17,12.2,899981.0,9.199,9.214,9.124,9.1465,899981.0
2016-06-30 10:00:00,12.2,12.22,12.14,12.19,811922.0,9.1465,9.1615,9.1015,9.139,811922.0
2016-06-30 10:30:00,12.19,12.37,12.18,12.36,1399646.0,9.139,9.2739,9.1315,9.2664,1399646.0
2016-06-30 11:00:00,12.36,12.39,12.31,12.38,781892.0,9.2664,9.2889,9.2289,9.2814,781892.0
2016-06-30 11:30:00,12.38,12.42,12.34,12.41,646262.0,9.2814,9.3114,9.2514,9.3039,646262.0
2016-06-30 12:00:00,12.41,12.49,12.38,12.48,694659.0,9.3039,9.3639,9.2814,9.3564,694659.0
2016-06-30 12:30:00,12.48,12.48,12.41,12.43,786417.0,9.3564,9.3564,9.3039,9.3189,786417.0
2016-06-30 13:00:00,12.42,12.46,12.4,12.44,532368.0,9.3114,9.3414,9.2964,9.3264,532368.0
2016-06-30 13:30:00,12.44,12.45,12.41,12.45,428941.0,9.3264,9.3339,9.3039,9.3339,428941.0
2016-06-30 14:00:00,12.45,12.48,12.43,12.45,511469.0,9.3339,9.3564,9.3189,9.3339,511469.0
2016-06-30 14:30:00,12.45,12.5,12.44,12.49,485796.0,9.3339,9.3714,9.3264,9.3639,485796.0
2016-06-30 15:00:00,12.49,12.5,12.46,12.5,470280.0,9.3639,9.3714,9.3414,9.3714,470280.0
2016-06-30 15:30:00,12.5,12.55,12.47,12.55,3575882.0,9.3714,9.4089,9.3489,9.4089,3575882.0
2016-07-01 09:30:00,12.55,12.73,12.51,12.7,1088921.0,9.4089,9.5438,9.3789,9.5213,1088921.0
2016-07-01 10:00:00,12.7,12.73,12.65,12.66,706531.0,9.5213,9.5438,9.4839,9.4913,706531.0
2016-07-01 10:30:00,12.67,12.75,12.61,12.74,858537.0,9.4988,9.5588,9.4539,9.5513,858537.0
2016-07-01 11:00:00,12.73,12.76,12.66,12.68,880421.0,9.5438,9.5663,9.4913,9.5063,880421.0
2016-07-01 11:30:00,12.67,12.7,12.66,12.69,593118.0,9.4988,9.5213,9.4913,9.5138,593118.0
2016-07-01 12:00:00,12.69,12.7,12.61,12.62,412553.0,9.5138,9.5213,9.4539,9.4614,412553.0
2016-07-01 12:30:00,12.61,12.66,12.61,12.65,558511.0,9.4539,9.4913,9.4539,9.4839,558511.0
2016-07-01 13:00:00,12.65,12.66,12.61,12.61,367474.0,9.4839,9.4913,9.4539,9.4539,367474.0
2016-07-01 13:30:00,12.61,12.65,12.6,12.65,470971.0,9.4539,9.4839,9.4464,9.4839,470971.0
2016-07-01 14:00:00,12.65,12.68,12.64,12.68,490795.0,9.4839,9.5063,9.4764,9.5063,490795.0
2016-07-01 14:30:00,12.68,12.68,12.67,12.68,514161.0,9.5063,9.5063,9.4988,9.5063,514161.0
2016-07-01 15:00:00,12.68,12.72,12.67,12.71,826427.0,9.5063,9.5363,9.4988,9.5288,826427.0
2016-07-01 15:30:00,12.71,12.74,12.71,12.72,1637931.0,9.5288,9.5513,9.5288,9.5363,1637931.0
2016-07-05 09:30:00,12.62,12.71,12.39,12.45,1569613.0,9.4614,9.5288,9.2889,9.3339,1569613.0
2016-07-05 10:00:00,12.45,12.45,12.3,12.35,693714.0,9.3339,9.3339,9.2215,9.2589,693714.0
2016-07-05 10:30:00,12.35,12.39,12.28,12.29,649676.0,9.2589,9.2889,9.2065,9.214,649676.0
2016-07-05 11:00:00,12.29,12.33,12.25,12.33,538948.0,9.214,9.2439,9.184,9.2439,538948.0
2016-07-05 11:30:00,12.32,12.36,12.3,12.36,540343.0,9.2364,9.2664,9.2215,9.2664,540343.0
2016-07-05 12:00:00,12.36,12.38,12.31,12.37,515988.0,9.2664,9.2814,9.2289,9.2739,515988.0
2016-07-05 12:30:00,12.37,12.37,12.31,12.33,302572.0,9.2739,9.2739,9.2289,9.2439,302572.0
2016-07-05 13:00:00,12.32,12.33,12.28,12.29,256117.0,9.2364,9.2439,9.2065,9.214,256117.0
2016-07-05 13:30:00,12.29,12.31,12.25,12.28,379629.0,9.214,9.2289,9.184,9.2065,379629.0
2016-07-05 14:00:00,12.28,12.33,12.27,12.28,388005.0,9.2065,9.2439,9.199,9.2065,388005.0
2016-07-05 14:30:00,12.28,12.32,12.26,12.32,456115.0,9.2065,9.2364,9.1915,9.2364,456115.0
2016-07-05 15:00:00,12.32,12.33,12.3,12.33,377923.0,9.2364,9.2439,9.2215,9.2439,377923.0
2016-07-05 15:30:00,12.33,12.37,12.32,12.35,1520479.0,9.2439,9.2739,9.2364,9.2589,1520479.0
2016-07-06 09:30:00,12.26,12.34,12.04,12.22,1040606.0,9.1915,9.2514,9.0265,9.1615,1040606.0
2016-07-06 10:00:00,12.22,12.26,12.11,12.16,559337.0,9.1615,9.1915,9.079,9.1165,559337.0
2016-07-06 10:30:00,12.16,12.32,12.14,12.32,489502.0,9.1165,9.2364,9.1015,9.2364,489502.0
2016-07-06 11:00:00,12.33,12.47,12.31,12.41,1116046.0,9.2439,9.3489,9.2289,9.3039,1116046.0
2016-07-06 11:30:00,12.4,12.46,12.38,12.4,825993.0,9.2964,9.3414,9.2814,9.2964,825993.0
2016-07-06 12:00:00,12.4,12.51,12.4,12.49,749589.0,9.2964,9.3789,9.2964,9.3639,749589.0
2016-07-06 12:30:00,12.5,12.52,12.47,12.51,450018.0,9.3714,9.3864,9.3489,9.3789,450018.0
2016-07-06 13:00:00,12.5,12.54,12.47,12.5,516820.0,9.3714,9.4014,9.3489,9.3714,516820.0
2016-07-06 13:30:00,12.49,12.53,12.47,12.5,508106.0,9.3639,9.3939,9.3489,9.3714,508106.0
2016-07-06 14:00:00,12.5,12.53,12.47,12.52,628322.0,9.3714,9.3939,9.3489,9.3864,628322.0
2016-07-06 14:30:00,12.52,12.61,12.51,12.6,819076.0,9.3864,9.4539,9.3789,9.4464,819076.0
2016-07-06 15:00:00,12.6,12.6,12.53,12.57,842431.0,9.4464,9.4464,9.3939,9.4239,842431.0
2016-07-06 15:30:00,12.56,12.62,12.55,12.59,1956651.0,9.4164,9.4614,9.4089,9.4389,1956651.0
2016-07-07 09:30:00,12.66,12.75,12.59,12.73,599750.0,9.4913,9.5588,9.4389,9.5438,599750.0
2016-07-07 10:00:00,12.73,12.87,12.72,12.86,987773.0,9.5438,9.6488,9.5363,9.6413,987773.0
2016-07-07 10:30:00,12.86,12.88,12.73,12.76,695757.0,9.6413,9.6563,9.5438,9.5663,695757.0
2016-07-07 11:00:00,12.75,12.83,12.7,12.77,1036271.0,9.5588,9.6188,9.5213,9.5738,1036271.0
2016-07-07 11:30:00,12.77,12.79,12.7,12.77,668867.0,9.5738,9.5888,9.5213,9.5738,668867.0
2016-07-07 12:00:00,12.77,12.81,12.73,12.8,630477.0,9.5738,9.6038,9.5438,9.5963,630477.0
2016-07-07 12:30:00,12.79,12.84,12.75,12.77,690308.0,9.5888,9.6263,9.5588,9.5738,690308.0
2016-07-07 13:00:00,12.77,12.78,12.73,12.78,576680.0,9.5738,9.5813,9.5438,9.5813,576680.0
2016-07-07 13:30:00,12.78,12.83,12.78,12.82,786730.0,9.5813,9.6188,9.5813,9.6113,786730.0
2016-07-07 14:00:00,12.81,12.82,12.75,12.78,970566.0,9.6038,9.6113,9.5588,9.5813,970566.0
2016-07-07 14:30:00,12.78,12.8,12.75,12.78,844265.0,9.5813,9.5963,9.5588,9.5813,844265.0
2016-07-07 15:00:00,12.78,12.87,12.77,12.83,1116111.0,9.5813,9.6488,9.5738,9.6188,1116111.0
2016-07-07 15:30:00,12.83,12.87,12.82,12.85,2901159.0,9.6188,9.6488,9.6113,9.6338,2901159.0
2016-07-08 09:30:00,13.05,13.16,13.03,13.11,1045103.0,9.7837,9.8662,9.7687,9.8287,1045103.0
2016-07-08 10:00:00,13.11,13.13,12.95,13.01,806701.0,9.8287,9.8437,9.7088,9.7537,806701.0
2016-07-08 10:30:00,13.0,13.1,12.99,13.1,453558.0,9.7462,9.8212,9.7388,9.8212,453558.0
2016-07-08 11:00:00,13.1,13.13,13.04,13.04,481741.0,9.8212,9.8437,9.7762,9.7762,481741.0
2016-07-08 11:30:00,13.04,13.09,13.04,13.06,333432.0,9.7762,9.8137,9.7762,9.7912,333432.0
2016-07-08 12:00:00,13.06,13.1,13.06,13.09,294664.0,9.7912,9.8212,9.7912,9.8137,294664.0
2016-07-08 12:30:00,13.1,13.11,13.08,13.11,314346.0,9.8212,9.8287,9.8062,9.8287,314346.0
2016-07-08 13:00:00,13.11,13.12,13.06,13.09,435423.0,9.8287,9.8362,9.7912,9.8137,435423.0
2016-07-08 13:30:00,13.09,13.1,13.07,13.09,294128.0,9.8137,9.8212,9.7987,9.8137,294128.0
2016-07-08 14:00:00,13.08,13.09,13.05,13.08,347825.0,9.8062,9.8137,9.7837,9.8062,347825.0
2016-07-08 14:30:00,13.09,13.11,13.06,13.1,569578.0,9.8137,9.8287,9.7912,9.8212,569578.0
2016-07-08 15:00:00,13.1,13.13,13.09,13.09,559259.0,9.8212,9.8437,9.8137,9.8137,559259.0
2016-07-08 15:30:00,13.09,13.1,13.05,13.08,1387365.0,9.8137,9.8212,9.7837,9.8062,1387365.0
2016-07-11 09:30:00,13.17,13.3,13.16,13.19,897758.0,9.8737,9.9712,9.8662,9.8887,897758.0
2016-07-11 10:00:00,13.18,13.2,13.02,13.04,796470.0,9.8812,9.8962,9.7612,9.7762,796470.0
2016-07-11 10:30:00,13.04,13.17,13.03,13.15,594950.0,9.7762,9.8737,9.7687,9.8587,594950.0
2016-07-11 11:00:00,13.15,13.17,13.1,13.11,382734.0,9.8587,9.8737,9.8212,9.8287,382734.0
2016-07-11 11:30:00,13.12,13.14,13.08,13.11,441395.0,9.8362,9.8512,9.8062,9.8287,441395.0
2016-07-11 12:00:00,13.11,13.14,13.08,13.1,711016.0,9.8287,9.8512,9.8062,9.8212,711016.0
2016-07-11 12:30:00,13.11,13.11,13.06,13.06,466648.0,9.8287,9.8287,9.7912,9.7912,466648.0
2016-07-11 13:00:00,13.07,13.1,13.06,13.1,326836.0,9.7987,9.8212,9.7912,9.8212,326836.0
2016-07-11 13:30:00,13.09,13.1,13.05,13.08,300751.0,9.8137,9.8212,9.7837,9.8062,300751.0
2016-07-11 14:00:00,13.07,13.12,13.06,13.11,365359.0,9.7987,9.8362,9.7912,9.8287,365359.0
2016-07-11 14:30:00,13.12,13.14,13.11,13.11,421441.0,9.8362,9.8512,9.8287,9.8287,421441.0
2016-07-11 15:00:00,13.12,13.15,13.1,13.15,631779.0,9.8362,9.8587,9.8212,9.8587,631779.0
2016-07-11 15:30:00,13.14,13.17,13.12,13.16,1679471.0,9.8512,9.8737,9.8362,9.8662,1679471.0
2016-07-12 09:30:00,13.47,13.65,13.42,13.58,2843605.0,10.0986,10.2336,10.0611,10.1811,2843605.0
2016-07-12 10:00:00,13.58,13.6,13.54,13.58,1125917.0,10.1811,10.1961,10.1511,10.1811,1125917.0
2016-07-12 10:30:00,13.59,13.63,13.57,13.6,673818.0,10.1886,10.2186,10.1736,10.1961,673818.0
2016-07-12 11:00:00,13.59,13.63,13.58,13.6,798127.0,10.1886,10.2186,10.1811,10.1961,798127.0
2016-07-12 11:30:00,13.61,13.68,13.6,13.68,617838.0,10.2036,10.2561,10.1961,10.2561,617838.0
2016-07-12 12:00:00,13.68,13.68,13.66,13.67,493122.0,10.2561,10.2561,10.2411,10.2486,493122.0
2016-07-12 12:30:00,13.67,13.73,13.65,13.71,991728.0,10.2486,10.2935,10.2336,10.2785,991728.0
2016-07-12 13:00:00,13.71,13.73,13.71,13.73,391832.0,10.2785,10.2935,10.2785,10.2935,391832.0
2016-07-12 13:30:00,13.73,13.75,13.72,13.72,487400.0,10.2935,10.3085,10.286,10.286,487400.0
2016-07-12 14:00:00,13.73,13.8,13.72,13.79,1035157.0,10.2935,10.346,10.286,10.3385,1035157.0
2016-07-12 14:30:00,13.8,13.83,13.79,13.81,969966.0,10.346,10.3685,10.3385,10.3535,969966.0
2016-07-12 15:00:00,13.81,13.81,13.77,13.77,1861364.0,10.3535,10.3535,10.3235,10.3235,1861364.0
2016-07-12 15:30:00,13.77,13.8,13.71,13.72,3779435.0,10.3235,10.346,10.2785,10.286,3779435.0
2016-07-13 09:30:00,13.73,13.76,13.67,13.71,1374113.0,10.2935,10.316,10.2486,10.2785,1374113.0
2016-07-13 10:00:00,13.71,13.72,13.66,13.72,783596.0,10.2785,10.286,10.2411,10.286,783596.0
2016-07-13 10:30:00,13.72,13.74,13.68,13.73,761411.0,10.286,10.301,10.2561,10.2935,761411.0
2016-07-13 11:00:00,13.72,13.74,13.64,13.65,585600.0,10.286,10.301,10.2261,10.2336,585600.0
2016-07-13 11:30:00,13.66,13.69,13.63,13.67,828369.0,10.2411,10.2636,10.2186,10.2486,828369.0
2016-07-13 12:00:00,13.67,13.7,13.65,13.7,385060.0,10.2486,10.271,10.2336,10.271,385060.0
2016-07-13 12:30:00,13.69,13.76,13.67,13.75,412106.0,10.2636,10.316,10.2486,10.3085,412106.0
2016-07-13 13:00:00,13.75,13.79,13.73,13.77,276313.0,10.3085,10.3385,10.2935,10.3235,276313.0
2016-07-13 13:30:00,13.76,13.85,13.75,13.81,652036.0,10.316,10.3835,10.3085,10.3535,652036.0
2016-07-13 14:00:00,13.81,13.84,13.79,13.82,385555.0,10.3535,10.376,10.3385,10.361,385555.0
2016-07-13 14:30:00,13.83,13.85,13.81,13.84,524572.0,10.3685,10.3835,10.3535,10.376,524572.0
2016-07-13 15:00:00,13.83,13.84,13.75,13.76,493791.0,10.3685,10.376,10.3085,10.316,493791.0
2016-07-13 15:30:00,13.77,13.82,13.76,13.8,1468553.0,10.3235,10.361,10.316,10.346,1468553.0
2016-07-14 09:30:00,13.89,13.94,13.79,13.86,1049746.0,10.4135,10.451,10.3385,10.391,1049746.0
2016-07-14 10:00:00,13.86,13.88,13.76,13.79,603600.0,10.391,10.406,10.316,10.3385,603600.0
2016-07-14 10:30:00,13.79,13.82,13.75,13.79,558708.0,10.3385,10.361,10.3085,10.3385,558708.0
2016-07-14 11:00:00,13.79,13.85,13.79,13.8,303058.0,10.3385,10.3835,10.3385,10.346,303058.0
2016-07-14 11:30:00,13.8,13.84,13.77,13.79,342923.0,10.346,10.376,10.3235,10.3385,342923.0
2016-07-14 12:00:00,13.79,13.81,13.77,13.79,344744.0,10.3385,10.3535,10.3235,10.3385,344744.0
2016-07-14 12:30:00,13.79,13.81,13.77,13.77,268494.0,10.3385,10.3535,10.3235,10.3235,268494.0
2016-07-14 13:00:00,13.78,13.8,13.76,13.77,222089.0,10.331,10.346,10.316,10.3235,222089.0
2016-07-14 13:30:00,13.77,13.82,13.77,13.8,477921.0,10.3235,10.361,10.3235,10.346,477921.0
2016-07-14 14:00:00,13.8,13.8,13.77,13.79,319525.0,10.346,10.346,10.3235,10.3385,319525.0
2016-07-14 14:30:00,13.79,13.83,13.79,13.82,526556.0,10.3385,10.3685,10.3385,10.361,526556.0
2016-07-14 15:00:00,13.82,13.86,13.8,13.86,708502.0,10.361,10.391,10.346,10.391,708502.0
2016-07-14 15:30:00,13.86,13.86,13.81,13.82,1310368.0,10.391,10.391,10.3535,10.361,1310368.0
2016-07-15 09:30:00,13.89,13.93,13.78,13.81,1268046.0,10.4135,10.4435,10.331,10.3535,1268046.0
2016-07-15 10:00:00,13.8,13.83,13.77,13.81,745106.0,10.346,10.3685,10.3235,10.3535,745106.0
2016-07-15 10:30:00,13.81,13.87,13.79,13.84,443979.0,10.3535,10.3985,10.3385,10.376,443979.0
2016-07-15 11:00:00,13.84,13.84,13.79,13.82,597029.0,10.376,10.376,10.3385,10.361,597029.0
2016-07-15 11:30:00,13.82,13.84,13.79,13.81,313833.0,10.361,10.376,10.3385,10.3535,313833.0
2016-07-15 12:00:00,13.81,13.85,13.8,13.85,741039.0,10.3535,10.3835,10.346,10.3835,741039.0
2016-07-15 12:30:00,13.84,13.85,13.79,13.82,191360.0,10.376,10.3835,10.3385,10.361,191360.0
2016-07-15 13:00:00,13.82,13.84,13.81,13.84,248556.0,10.361,10.376,10.3535,10.376,248556.0
2016-07-15 13:30:00,13.84,13.86,13.83,13.86,449084.0,10.376,10.391,10.3685,10.391,449084.0
2016-07-15 14:00:00,13.86,13.88,13.83,13.84,446742.0,10.391,10.406,10.3685,10.376,446742.0
2016-07-15 14:30:00,13.83,13.85,13.83,13.84,486882.0,10.3685,10.3835,10.3685,10.376,486882.0
2016-07-15 15:00:00,13.84,13.87,13.83,13.87,674675.0,10.376,10.3985,10.3685,10.3985,674675.0
2016-07-15 15:30:00,13.87,13.89,13.85,13.86,1859520.0,10.3985,10.4135,10.3835,10.391,1859520.0
2016-07-18 09:30:00,13.85,13.94,13.85,13.94,594649.0,10.3835,10.451,10.3835,10.451,594649.0
2016-07-18 10:00:00,13.93,13.98,13.93,13.98,337022.0,10.4435,10.481,10.4435,10.481,337022.0
2016-07-18 10:30:00,13.98,14.0,13.95,13.97,317404.0,10.481,10.496,10.4585,10.4735,317404.0
2016-07-18 11:00:00,13.98,13.99,13.95,13.98,270420.0,10.481,10.4885,10.4585,10.481,270420.0
2016-07-18 11:30:00,13.98,13.98,13.94,13.96,391756.0,10.481,10.481,10.451,10.466,391756.0
2016-07-18 12:00:00,13.96,13.97,13.93,13.96,303354.0,10.466,10.4735,10.4435,10.466,303354.0
2016-07-18 12:30:00,13.96,14.0,13.95,13.99,555646.0,10.466,10.496,10.4585,10.4885,555646.0
2016-07-18 13:00:00,14.0,14.0,13.98,14.0,177816.0,10.496,10.496,10.481,10.496,177816.0
2016-07-18 13:30:00,14.0,14.0,13.98,13.99,207505.0,10.496,10.496,10.481,10.4885,207505.0
2016-07-18 14:00:00,13.99,13.99,13.96,13.98,347021.0,10.4885,10.4885,10.466,10.481,347021.0
2016-07-18 14:30:00,13.98,14.0,13.97,13.98,237226.0,10.481,10.496,10.4735,10.481,237226.0
2016-07-18 15:00:00,13.98,13.99,13.96,13.96,429104.0,10.481,10.4885,10.466,10.466,429104.0
2016-07-18 15:30:00,13.97,13.97,13.94,13.95,1146074.0,10.4735,10.4735,10.451,10.4585,1146074.0
2016-07-19 09:30:00,13.93,13.99,13.91,13.99,761559.0,10.4435,10.4885,10.4285,10.4885,761559.0
2016-07-19 10:00:00,13.98,14.0,13.96,13.99,496652.0,10.481,10.496,10.466,10.4885,496652.0
2016-07-19 10:30:00,13.99,14.0,13.98,13.99,516569.0,10.4885,10.496,10.481,10.4885,516569.0
2016-07-19 11:00:00,14.0,14.0,13.97,13.98,373145.0,10.496,10.496,10.4735,10.481,373145.0
2016-07-19 11:30:00,13.99,13.99,13.96,13.99,476856.0,10.4885,10.4885,10.466,10.4885,476856.0
2016-07-19 12:00:00,13.99,14.0,13.98,13.99,363856.0,10.4885,10.496,10.481,10.4885,363856.0
2016-07-19 12:30:00,13.99,13.99,13.98,13.99,460057.0,10.4885,10.4885,10.481,10.4885,460057.0
2016-07-19 13:00:00,13.99,14.0,13.98,14.0,415609.0,10.4885,10.496,10.481,10.496,415609.0
2016-07-19 13:30:00,14.0,14.04,13.99,14.04,1002714.0,10.496,10.5259,10.4885,10.5259,1002714.0
2016-07-19 14:00:00,14.04,14.07,14.03,14.06,513518.0,10.5259,10.5484,10.5185,10.5409,513518.0
2016-07-19 14:30:00,14.06,14.1,14.05,14.1,667699.0,10.5409,10.5709,10.5334,10.5709,667699.0
2016-07-19 15:00:00,14.1,14.11,14.07,14.1,1105888.0,10.5709,10.5784,10.5484,10.5709,1105888.0
2016-07-19 15:30:00,14.1,14.1,14.03,14.05,3393947.0,10.5709,10.5709,10.5185,10.5334,3393947.0
2016-07-20 09:30:00,14.15,14.15,14.04,14.08,884729.0,10.6084,10.6084,10.5259,10.5559,884729.0
2016-07-20 10:00:00,14.08,14.13,14.05,14.1,679417.0,10.5559,10.5934,10.5334,10.5709,679417.0
2016-07-20 10:30:00,14.11,14.21,14.1,14.2,586882.0,10.5784,10.6534,10.5709,10.6459,586882.0
2016-07-20 11:00:00,14.2,14.25,14.19,14.25,519943.0,10.6459,10.6834,10.6384,10.6834,519943.0
2016-07-20 11:30:00,14.25,14.25,14.22,14.23,439987.0,10.6834,10.6834,10.6609,10.6684,439987.0
2016-07-20 12:00:00,14.23,14.23,14.16,14.2,1800965.0,10.6684,10.6684,10.6159,10.6459,1800965.0
2016-07-20 12:30:00,14.2,14.2,14.14,14.16,986767.0,10.6459,10.6459,10.6009,10.6159,986767.0
2016-07-20 13:00:00,14.15,14.17,14.15,14.16,364307.0,10.6084,10.6234,10.6084,10.6159,364307.0
2016-07-20 13:30:00,14.15,14.19,14.14,14.17,728089.0,10.6084,10.6384,10.6009,10.6234,728089.0
2016-07-20 14:00:00,14.16,14.18,14.16,14.18,1414034.0,10.6159,10.6309,10.6159,10.6309,1414034.0
2016-07-20 14:30:00,14.18,14.22,14.16,14.2,817389.0,10.6309,10.6609,10.6159,10.6459,817389.0
2016-07-20 15:00:00,14.2,14.21,14.18,14.19,479768.0,10.6459,10.6534,10.6309,10.6384,479768.0
2016-07-20 15:30:00,14.18,14.21,14.15,14.16,5173924.0,10.6309,10.6534,10.6084,10.6159,5173924.0
2016-07-21 09:30:00,14.13,14.18,14.07,14.11,1182771.0,10.5934,10.6309,10.5484,10.5784,1182771.0
2016-07-21 10:00:00,14.1,14.16,14.04,14.08,1326856.0,10.5709,10.6159,10.5259,10.5559,1326856.0
2016-07-21 10:30:00,14.08,14.11,14.04,14.09,2707078.0,10.5559,10.5784,10.5259,10.5634,2707078.0
2016-07-21 11:00:00,14.09,14.11,14.05,14.08,1273740.0,10.5634,10.5784,10.5334,10.5559,1273740.0
2016-07-21 11:30:00,14.08,14.11,14.04,14.08,939380.0,10.5559,10.5784,10.5259,10.5559,939380.0
2016-07-21 12:00:00,14.08,14.09,14.03,14.05,495540.0,10.5559,10.5634,10.5185,10.5334,495540.0
2016-07-21 12:30:00,14.05,14.1,14.04,14.08,868863.0,10.5334,10.5709,10.5259,10.5559,868863.0
2016-07-21 13:00:00,14.08,14.09,14.04,14.07,337047.0,10.5559,10.5634,10.5259,10.5484,337047.0
2016-07-21 13:30:00,14.07,14.09,14.02,14.04,531878.0,10.5484,10.5634,10.511,10.5259,531878.0
2016-07-21 14:00:00,14.04,14.04,13.98,14.01,795473.0,10.5259,10.5259,10.481,10.5035,795473.0
2016-07-21 14:30:00,14.0,14.01,13.93,13.96,2242854.0,10.496,10.5035,10.4435,10.466,2242854.0
2016-07-21 15:00:00,13.96,14.01,13.95,14.0,919261.0,10.466,10.5035,10.4585,10.496,919261.0
2016-07-21 15:30:00,14.0,14.02,13.98,14.0,4212520.0,10.496,10.511,10.481,10.496,4212520.0
2016-07-22 09:30:00,14.01,14.04,13.9,13.93,564094.0,10.5035,10.5259,10.421,10.4435,564094.0
2016-07-22 10:00:00,13.94,14.01,13.93,13.98,397050.0,10.451,10.5035,10.4435,10.481,397050.0
2016-07-22 10:30:00,13.97,14.01,13.96,14.01,609589.0,10.4735,10.5035,10.466,10.5035,609589.0
2016-07-22 11:00:00,14.01,14.02,13.98,14.01,838272.0,10.5035,10.511,10.481,10.5035,838272.0
2016-07-22 11:30:00,14.01,14.06,14.0,14.06,719518.0,10.5035,10.5409,10.496,10.5409,719518.0
2016-07-22 12:00:00,14.06,14.11,14.05,14.11,1038506.0,10.5409,10.5784,10.5334,10.5784,1038506.0
2016-07-22 12:30:00,14.11,14.14,14.1,14.13,666534.0,10.5784,10.6009,10.5709,10.5934,666534.0
2016-07-22 13:00:00,14.13,14.14,14.11,14.13,304980.0,10.5934,10.6009,10.5784,10.5934,304980.0
2016-07-22 13:30:00,14.13,14.14,14.09,14.11,1286423.0,10.5934,10.6009,10.5634,10.5784,1286423.0
2016-07-22 14:00:00,14.11,14.11,14.09,14.1,398716.0,10.5784,10.5784,10.5634,10.5709,398716.0
2016-07-22 14:30:00,14.1,14.12,14.09,14.11,468705.0,10.5709,10.5859,10.5634,10.5784,468705.0
2016-07-22 15:00:00,14.1,14.12,14.09,14.09,675576.0,10.5709,10.5859,10.5634,10.5634,675576.0
2016-07-22 15:30:00,14.09,14.13,14.09,14.11,1388051.0,10.5634,10.5934,10.5634,10.5784,1388051.0
2016-07-25 09:30:00,14.1,14.19,14.09,14.19,663443.0,10.5709,10.6384,10.5634,10.6384,663443.0
2016-07-25 10:00:00,14.19,14.2,14.11,14.16,756481.0,10.6384,10.6459,10.5784,10.6159,756481.0
2016-07-25 10:30:00,14.16,14.18,14.14,14.17,383823.0,10.6159,10.6309,10.6009,10.6234,383823.0
2016-07-25 11:00:00,14.18,14.19,14.12,14.16,470263.0,10.6309,10.6384,10.5859,10.6159,470263.0
2016-07-25 11:30:00,14.16,14.18,14.14,14.16,176465.0,10.6159,10.6309,10.6009,10.6159,176465.0
2016-07-25 12:00:00,14.17,14.19,14.14,14.15,223721.0,10.6234,10.6384,10.6009,10.6084,223721.0
2016-07-25 12:30:00,14.14,14.17,14.13,14.14,354323.0,10.6009,10.6234,10.5934,10.6009,354323.0
2016-07-25 13:00:00,14.14,14.15,14.12,14.15,267492.0,10.6009,10.6084,10.5859,10.6084,267492.0
2016-07-25 13:30:00,14.15,14.15,14.13,14.14,156895.0,10.6084,10.6084,10.5934,10.6009,156895.0
2016-07-25 14:00:00,14.14,14.17,14.13,14.15,333609.0,10.6009,10.6234,10.5934,10.6084,333609.0
2016-07-25 14:30:00,14.15,14.16,14.13,14.13,314926.0,10.6084,10.6159,10.5934,10.5934,314926.0
2016-07-25 15:00:00,14.13,14.14,14.11,14.13,264158.0,10.5934,10.6009,10.5784,10.5934,264158.0
2016-07-25 15:30:00,14.12,14.16,14.12,14.16,1381636.0,10.5859,10.6159,10.5859,10.6159,1381636.0
2016-07-26 09:30:00,14.16,14.25,14.14,14.24,586226.0,10.6159,10.6834,10.6009,10.6759,586226.0
2016-07-26 10:00:00,14.23,14.25,14.17,14.23,386976.0,10.6684,10.6834,10.6234,10.6684,386976.0
2016-07-26 10:30:00,14.23,14.24,14.13,14.13,397128.0,10.6684,10.6759,10.5934,10.5934,397128.0
2016-07-26 11:00:00,14.13,14.15,14.11,14.15,355075.0,10.5934,10.6084,10.5784,10.6084,355075.0
2016-07-26 11:30:00,14.15,14.2,14.14,14.19,465025.0,10.6084,10.6459,10.6009,10.6384,465025.0
2016-07-26 12:00:00,14.2,14.2,14.18,14.19,174677.0,10.6459,10.6459,10.6309,10.6384,174677.0
2016-07-26 12:30:00,14.19,14.22,14.17,14.2,245222.0,10.6384,10.6609,10.6234,10.6459,245222.0
2016-07-26 13:00:00,14.21,14.27,14.19,14.22,1074203.0,10.6534,10.6984,10.6384,10.6609,1074203.0
2016-07-26 13:30:00,14.22,14.24,14.18,14.23,763269.0,10.6609,10.6759,10.6309,10.6684,763269.0
2016-07-26 14:00:00,14.22,14.27,14.21,14.23,433781.0,10.6609,10.6984,10.6534,10.6684,433781.0
2016-07-26 14:30:00,14.23,14.26,14.22,14.23,268525.0,10.6684,10.6909,10.6609,10.6684,268525.0
2016-07-26 15:00:00,14.22,14.23,14.19,14.2,1164307.0,10.6609,10.6684,10.6384,10.6459,1164307.0
2016-07-26 15:30:00,14.2,14.22,14.17,14.18,1965269.0,10.6459,10.6609,10.6234,10.6309,1965269.0
2016-07-27 09:30:00,14.26,14.26,14.16,14.19,1029949.0,10.6909,10.6909,10.6159,10.6384,1029949.0
2016-07-27 10:00:00,14.19,14.19,14.11,14.16,606582.0,10.6384,10.6384,10.5784,10.6159,606582.0
2016-07-27 10:30:00,14.15,14.17,14.12,14.15,921817.0,10.6084,10.6234,10.5859,10.6084,921817.0
2016-07-27 11:00:00,14.15,14.16,14.06,14.08,1949401.0,10.6084,10.6159,10.5409,10.5559,1949401.0
2016-07-27 11:30:00,14.08,14.08,14.04,14.05,617531.0,10.5559,10.5559,10.5259,10.5334,617531.0
2016-07-27 12:00:00,14.05,14.07,13.96,13.96,1153537.0,10.5334,10.5484,10.466,10.466,1153537.0
2016-07-27 12:30:00,13.96,14.0,13.96,14.0,482313.0,10.466,10.496,10.466,10.496,482313.0
2016-07-27 13:00:00,14.0,14.0,13.97,13.99,583090.0,10.496,10.496,10.4735,10.4885,583090.0
2016-07-27 13:30:00,13.99,14.0,13.96,14.0,1071666.0,10.4885,10.496,10.466,10.496,1071666.0
2016-07-27 14:00:00,14.0,14.01,13.9,13.99,1364775.0,10.496,10.5035,10.421,10.4885,1364775.0
2016-07-27 14:30:00,13.99,14.01,13.96,13.98,1122384.0,10.4885,10.5035,10.466,10.481,1122384.0
2016-07-27 15:00:00,13.98,14.01,13.97,14.0,2310447.0,10.481,10.5035,10.4735,10.496,2310447.0
2016-07-27 15:30:00,14.0,14.0,13.95,13.99,2542976.0,10.496,10.496,10.4585,10.4885,2542976.0
2016-07-28 09:30:00,13.95,13.98,13.83,13.88,1203673.0,10.4585,10.481,10.3685,10.406,1203673.0
2016-07-28 10:00:00,13.88,13.92,13.83,13.88,1283342.0,10.406,10.436,10.3685,10.406,1283342.0
2016-07-28 10:30:00,13.88,13.91,13.83,13.84,638074.0,10.406,10.4285,10.3685,10.376,638074.0
2016-07-28 11:00:00,13.84,13.87,13.83,13.85,393499.0,10.376,10.3985,10.3685,10.3835,393499.0
2016-07-28 11:30:00,13.85,13.87,13.83,13.85,275838.0,10.3835,10.3985,10.3685,10.3835,275838.0
2016-07-28 12:00:00,13.85,13.87,13.83,13.83,395287.0,10.3835,10.3985,10.3685,10.3685,395287.0
2016-07-28 12:30:00,13.83,13.85,13.82,13.84,185965.0,10.3685,10.3835,10.361,10.376,185965.0
2016-07-28 13:00:00,13.85,13.88,13.84,13.88,425369.0,10.3835,10.406,10.376,10.406,425369.0
2016-07-28 13:30:00,13.88,13.9,13.85,13.87,939839.0,10.406,10.421,10.3835,10.3985,939839.0
2016-07-28 14:00:00,13.87,13.89,13.85,13.88,665201.0,10.3985,10.4135,10.3835,10.406,665201.0
2016-07-28 14:30:00,13.88,13.91,13.87,13.88,1354496.0,10.406,10.4285,10.3985,10.406,1354496.0
2016-07-28 15:00:00,13.89,13.91,13.87,13.9,3605795.0,10.4135,10.4285,10.3985,10.421,3605795.0
2016-07-28 15:30:00,13.9,13.96,13.88,13.93,3809360.0,10.421,10.466,10.406,10.4435,3809360.0
2016-07-29 09:30:00,13.9,13.99,13.86,13.88,989572.0,10.421,10.4885,10.391,10.406,989572.0
2016-07-29 10:00:00,13.88,13.9,13.79,13.85,875615.0,10.406,10.421,10.3385,10.3835,875615.0
2016-07-29 10:30:00,13.85,13.91,13.82,13.91,423007.0,10.3835,10.4285,10.361,10.4285,423007.0
2016-07-29 11:00:00,13.91,13.96,13.88,13.92,832375.0,10.4285,10.466,10.406,10.436,832375.0
2016-07-29 11:30:00,13.92,13.96,13.91,13.94,560653.0,10.436,10.466,10.4285,10.451,560653.0
2016-07-29 12:00:00,13.94,13.98,13.93,13.93,981164.0,10.451,10.481,10.4435,10.4435,981164.0
2016-07-29 12:30:00,13.93,13.97,13.91,13.92,553155.0,10.4435,10.4735,10.4285,10.436,553155.0
2016-07-29 13:00:00,13.92,13.99,13.91,13.96,664826.0,10.436,10.4885,10.4285,10.466,664826.0
2016-07-29 13:30:00,13.96,14.13,13.96,14.1,1504682.0,10.466,10.5934,10.466,10.5709,1504682.0
2016-07-29 14:00:00,14.1,14.13,14.03,14.11,663204.0,10.5709,10.5934,10.5185,10.5784,663204.0
2016-07-29 14:30:00,14.11,14.11,14.02,14.06,990268.0,10.5784,10.5784,10.511,10.5409,990268.0
2016-07-29 15:00:00,14.06,14.07,14.02,14.06,802198.0,10.5409,10.5484,10.511,10.5409,802198.0
2016-07-29 15:30:00,14.05,14.07,13.99,14.02,4175944.0,10.5334,10.5484,10.4885,10.511,4175944.0
2016-08-01 09:30:00,14.04,14.13,14.03,14.13,916832.0,10.5259,10.5934,10.5185,10.5934,916832.0
2016-08-01 10:00:00,14.13,14.13,14.04,14.07,584693.0,10.5934,10.5934,10.5259,10.5484,584693.0
2016-08-01 10:30:00,14.07,14.09,14.02,14.09,418679.0,10.5484,10.5634,10.511,10.5634,418679.0
2016-08-01 11:00:00,14.08,14.16,14.08,14.14,736557.0,10.5559,10.6159,10.5559,10.6009,736557.0
2016-08-01 11:30:00,14.14,14.2,14.14,14.18,1129402.0,10.6009,10.6459,10.6009,10.6309,1129402.0
2016-08-01 12:00:00,14.18,14.19,14.09,14.12,960240.0,10.6309,10.6384,10.5634,10.5859,960240.0
2016-08-01 12:30:00,14.12,14.19,14.11,14.18,682172.0,10.5859,10.6384,10.5784,10.6309,682172.0
2016-08-01 13:00:00,14.19,14.24,14.17,14.22,1144463.0,10.6384,10.6759,10.6234,10.6609,1144463.0
2016-08-01 13:30:00,14.23,14.23,14.17,14.22,706426.0,10.6684,10.6684,10.6234,10.6609,706426.0
2016-08-01 14:00:00,14.22,14.23,14.17,14.18,544736.0,10.6609,10.6684,10.6234,10.6309,544736.0
2016-08-01 14:30:00,14.17,14.21,14.13,14.2,1306389.0,10.6234,10.6534,10.5934,10.6459,1306389.0
2016-08-01 15:00:00,14.19,14.2,14.13,14.14,1201005.0,10.6384,10.6459,10.5934,10.6009,1201005.0
2016-08-01 15:30:00,14.14,14.18,14.09,14.17,2760951.0,10.6009,10.6309,10.5634,10.6234,2760951.0
2016-08-02 09:30:00,13.92,14.18,13.92,14.03,843499.0,10.436,10.6309,10.436,10.5185,843499.0
2016-08-02 10:00:00,14.02,14.03,13.87,14.01,696001.0,10.511,10.5185,10.3985,10.5035,696001.0
2016-08-02 10:30:00,14.0,14.06,13.96,13.98,951542.0,10.496,10.5409,10.466,10.481,951542.0
2016-08-02 11:00:00,13.99,14.05,13.98,14.0,590333.0,10.4885,10.5334,10.481,10.496,590333.0
2016-08-02 11:30:00,14.0,14.0,13.93,13.96,365431.0,10.496,10.496,10.4435,10.466,365431.0
2016-08-02 12:00:00,13.96,14.03,13.95,14.0,466483.0,10.466,10.5185,10.4585,10.496,466483.0
2016-08-02 12:30:00,14.0,14.01,13.94,13.94,313913.0,10.496,10.5035,10.451,10.451,313913.0
2016-08-02 13:00:00,13.94,13.95,13.87,13.9,497864.0,10.451,10.4585,10.3985,10.421,497864.0
2016-08-02 13:30:00,13.9,13.94,13.85,13.93,430028.0,10.421,10.451,10.3835,10.4435,430028.0
2016-08-02 14:00:00,13.92,14.0,13.89,13.97,583458.0,10.436,10.496,10.4135,10.4735,583458.0
2016-08-02 14:30:00,13.97,14.01,13.95,14.01,687889.0,10.4735,10.5035,10.4585,10.5035,687889.0
2016-08-02 15:00:00,14.01,14.05,14.0,14.04,969490.0,10.5035,10.5334,10.496,10.5259,969490.0
2016-08-02 15:30:00,14.04,14.07,14.02,14.06,2088510.0,10.5259,10.5484,10.511,10.5409,2088510.0
2016-08-03 09:30:00,14.05,14.18,14.04,14.16,729784.0,10.5334,10.6309,10.5259,10.6159,729784.0
2016-08-03 10:00:00,14.17,14.24,14.13,14.2,517215.0,10.6234,10.6759,10.5934,10.6459,517215.0
2016-08-03 10:30:00,14.2,14.25,14.16,14.2,535819.0,10.6459,10.6834,10.6159,10.6459,535819.0
2016-08-03 11:00:00,14.2,14.23,14.18,14.21,390186.0,10.6459,10.6684,10.6309,10.6534,390186.0
2016-08-03 11:30:00,14.21,14.23,14.19,14.21,397077.0,10.6534,10.6684,10.6384,10.6534,397077.0
2016-08-03 12:00:00,14.21,14.23,14.2,14.21,430280.0,10.6534,10.6684,10.6459,10.6534,430280.0
2016-08-03 12:30:00,14.21,14.28,14.21,14.28,716757.0,10.6534,10.7059,10.6534,10.7059,716757.0
2016-08-03 13:00:00,14.28,14.3,14.27,14.28,372584.0,10.7059,10.7209,10.6984,10.7059,372584.0
2016-08-03 13:30:00,14.28,14.3,14.27,14.28,396300.0,10.7059,10.7209,10.6984,10.7059,396300.0
2016-08-03 14:00:00,14.28,14.35,14.28,14.3,988540.0,10.7059,10.7584,10.7059,10.7209,988540.0
2016-08-03 14:30:00,14.3,14.33,14.28,14.29,446907.0,10.7209,10.7434,10.7059,10.7134,446907.0
2016-08-03 15:00:00,14.29,14.33,14.28,14.33,571964.0,10.7134,10.7434,10.7059,10.7434,571964.0
2016-08-03 15:30:00,14.33,14.33,14.28,14.3,2177416.0,10.7434,10.7434,10.7059,10.7209,2177416.0
2016-08-04 09:30:00,14.33,14.38,14.22,14.24,1598904.0,10.7434,10.7809,10.6609,10.6759,1598904.0
2016-08-04 10:00:00,14.25,14.25,14.11,14.11,1521191.0,10.6834,10.6834,10.5784,10.5784,1521191.0
2016-08-04 10:30:00,14.12,14.19,14.09,14.18,849897.0,10.5859,10.6384,10.5634,10.6309,849897.0
2016-08-04 11:00:00,14.18,14.2,14.16,14.2,428339.0,10.6309,10.6459,10.6159,10.6459,428339.0
2016-08-04 11:30:00,14.19,14.2,14.15,14.17,687794.0,10.6384,10.6459,10.6084,10.6234,687794.0
2016-08-04 12:00:00,14.17,14.25,14.16,14.25,372227.0,10.6234,10.6834,10.6159,10.6834,372227.0
2016-08-04 12:30:00,14.25,14.25,14.21,14.21,459864.0,10.6834,10.6834,10.6534,10.6534,459864.0
2016-08-04 13:00:00,14.22,14.22,14.18,14.2,259006.0,10.6609,10.6609,10.6309,10.6459,259006.0
2016-08-04 13:30:00,14.2,14.21,14.19,14.21,350445.0,10.6459,10.6534,10.6384,10.6534,350445.0
2016-08-04 14:00:00,14.21,14.22,14.18,14.2,406954.0,10.6534,10.6609,10.6309,10.6459,406954.0
2016-08-04 14:30:00,14.2,14.2,14.19,14.2,308076.0,10.6459,10.6459,10.6384,10.6459,308076.0
2016-08-04 15:00:00,14.2,14.2,14.18,14.19,506198.0,10.6459,10.6459,10.6309,10.6384,506198.0
2016-08-04 15:30:00,14.19,14.2,14.1,14.16,6427245.0,10.6384,10.6459,10.5709,10.6159,6427245.0
2016-08-05 09:30:00,14.22,14.32,14.2,14.29,761960.0,10.6609,10.7359,10.6459,10.7134,761960.0
2016-08-05 10:00:00,14.3,14.34,14.28,14.28,358876.0,10.7209,10.7509,10.7059,10.7059,358876.0
2016-08-05 10:30:00,14.28,14.34,14.24,14.34,673771.0,10.7059,10.7509,10.6759,10.7509,673771.0
2016-08-05 11:00:00,14.34,14.36,14.29,14.31,355224.0,10.7509,10.7659,10.7134,10.7284,355224.0
2016-08-05 11:30:00,14.31,14.33,14.3,14.31,409984.0,10.7284,10.7434,10.7209,10.7284,409984.0
2016-08-05 12:00:00,14.3,14.31,14.27,14.29,473764.0,10.7209,10.7284,10.6984,10.7134,473764.0
2016-08-05 12:30:00,14.3,14.3,14.27,14.28,400380.0,10.7209,10.7209,10.6984,10.7059,400380.0
2016-08-05 13:00:00,14.28,14.28,14.24,14.24,514313.0,10.7059,10.7059,10.6759,10.6759,514313.0
2016-08-05 13:30:00,14.24,14.26,14.24,14.25,553761.0,10.6759,10.6909,10.6759,10.6834,553761.0
2016-08-05 14:00:00,14.26,14.26,14.24,14.25,389575.0,10.6909,10.6909,10.6759,10.6834,389575.0
2016-08-05 14:30:00,14.25,14.25,14.24,14.24,313085.0,10.6834,10.6834,10.6759,10.6759,313085.0
2016-08-05 15:00:00,14.25,14.26,14.19,14.25,2168031.0,10.6834,10.6909,10.6384,10.6834,2168031.0
2016-08-05 15:30:00,14.25,14.28,14.24,14.27,1805825.0,10.6834,10.7059,10.6759,10.6984,1805825.0
2016-08-08 09:30:00,14.3,14.34,14.26,14.29,1024694.0,10.7209,10.7509,10.6909,10.7134,1024694.0
2016-08-08 10:00:00,14.3,14.3,14.2,14.21,731412.0,10.7209,10.7209,10.6459,10.6534,731412.0
2016-08-08 10:30:00,14.21,14.28,14.2,14.25,509661.0,10.6534,10.7059,10.6459,10.6834,509661.0
2016-08-08 11:00:00,14.26,14.33,14.25,14.29,984070.0,10.6909,10.7434,10.6834,10.7134,984070.0
2016-08-08 11:30:00,14.29,14.31,14.24,14.26,704321.0,10.7134,10.7284,10.6759,10.6909,704321.0
2016-08-08 12:00:00,14.27,14.3,14.26,14.3,507725.0,10.6984,10.7209,10.6909,10.7209,507725.0
2016-08-08 12:30:00,14.29,14.3,14.28,14.29,384205.0,10.7134,10.7209,10.7059,10.7134,384205.0
2016-08-08 13:00:00,14.29,14.3,14.28,14.28,794866.0,10.7134,10.7209,10.7059,10.7059,794866.0
2016-08-08 13:30:00,14.28,14.3,14.27,14.3,637722.0,10.7059,10.7209,10.6984,10.7209,637722.0
2016-08-08 14:00:00,14.3,14.3,14.27,14.28,476939.0,10.7209,10.7209,10.6984,10.7059,476939.0
2016-08-08 14:30:00,14.28,14.29,14.27,14.28,482999.0,10.7059,10.7134,10.6984,10.7059,482999.0
2016-08-08 15:00:00,14.29,14.29,14.28,14.29,494596.0,10.7134,10.7134,10.7059,10.7134,494596.0
2016-08-08 15:30:00,14.28,14.3,14.26,14.27,2217757.0,10.7059,10.7209,10.6909,10.6984,2217757.0
2016-08-09 09:30:00,14.29,14.34,14.26,14.29,1324941.0,10.7134,10.7509,10.6909,10.7134,1324941.0
2016-08-09 10:00:00,14.29,14.29,14.24,14.27,811183.0,10.7134,10.7134,10.6759,10.6984,811183.0
2016-08-09 10:30:00,14.27,14.28,14.25,14.26,791188.0,10.6984,10.7059,10.6834,10.6909,791188.0
2016-08-09 11:00:00,14.26,14.29,14.26,14.27,553283.0,10.6909,10.7134,10.6909,10.6984,553283.0
2016-08-09 11:30:00,14.27,14.28,14.25,14.27,596075.0,10.6984,10.7059,10.6834,10.6984,596075.0
2016-08-09 12:00:00,14.27,14.28,14.26,14.26,617048.0,10.6984,10.7059,10.6909,10.6909,617048.0
2016-08-09 12:30:00,14.27,14.27,14.25,14.26,282945.0,10.6984,10.6984,10.6834,10.6909,282945.0
2016-08-09 13:00:00,14.26,14.28,14.24,14.28,938631.0,10.6909,10.7059,10.6759,10.7059,938631.0
2016-08-09 13:30:00,14.28,14.28,14.26,14.27,1313144.0,10.7059,10.7059,10.6909,10.6984,1313144.0
2016-08-09 14:00:00,14.26,14.28,14.25,14.26,755530.0,10.6909,10.7059,10.6834,10.6909,755530.0
2016-08-09 14:30:00,14.26,14.27,14.24,14.26,889316.0,10.6909,10.6984,10.6759,10.6909,889316.0
2016-08-09 15:00:00,14.26,14.27,14.25,14.25,561320.0,10.6909,10.6984,10.6834,10.6834,561320.0
2016-08-09 15:30:00,14.25,14.27,14.25,14.26,2317143.0,10.6834,10.6984,10.6834,10.6909,2317143.0
2016-08-10 09:30:00,14.28,14.3,14.24,14.26,1784656.0,10.7059,10.7209,10.6759,10.6909,1784656.0
2016-08-10 10:00:00,14.25,14.28,14.25,14.28,941332.0,10.6834,10.7059,10.6834,10.7059,941332.0
2016-08-10 10:30:00,14.28,14.29,14.26,14.26,1363833.0,10.7059,10.7134,10.6909,10.6909,1363833.0
2016-08-10 11:00:00,14.27,14.28,14.18,14.2,1211749.0,10.6984,10.7059,10.6309,10.6459,1211749.0
2016-08-10 11:30:00,14.2,14.23,14.18,14.21,663121.0,10.6459,10.6684,10.6309,10.6534,663121.0
2016-08-10 12:00:00,14.22,14.24,14.21,14.21,520322.0,10.6609,10.6759,10.6534,10.6534,520322.0
2016-08-10 12:30:00,14.21,14.23,14.2,14.2,531111.0,10.6534,10.6684,10.6459,10.6459,531111.0
2016-08-10 13:00:00,14.21,14.21,14.18,14.21,296727.0,10.6534,10.6534,10.6309,10.6534,296727.0
2016-08-10 13:30:00,14.21,14.22,14.17,14.17,575509.0,10.6534,10.6609,10.6234,10.6234,575509.0
2016-08-10 14:00:00,14.17,14.18,14.14,14.15,495715.0,10.6234,10.6309,10.6009,10.6084,495715.0
2016-08-10 14:30:00,14.16,14.17,14.14,14.17,399589.0,10.6159,10.6234,10.6009,10.6234,399589.0
2016-08-10 15:00:00,14.17,14.19,14.16,14.19,586787.0,10.6234,10.6384,10.6159,10.6384,586787.0
2016-08-10 15:30:00,14.19,14.19,14.17,14.19,1641374.0,10.6384,10.6384,10.6234,10.6384,1641374.0
2016-08-11 09:30:00,14.2,14.31,14.19,14.22,660950.0,10.6459,10.7284,10.6384,10.6609,660950.0
2016-08-11 10:00:00,14.22,14.22,14.15,14.19,325828.0,10.6609,10.6609,10.6084,10.6384,325828.0
2016-08-11 10:30:00,14.18,14.22,14.16,14.22,408719.0,10.6309,10.6609,10.6159,10.6609,408719.0
2016-08-11 11:00:00,14.22,14.24,14.22,14.23,287498.0,10.6609,10.6759,10.6609,10.6684,287498.0
2016-08-11 11:30:00,14.23,14.28,14.22,14.28,528811.0,10.6684,10.7059,10.6609,10.7059,528811.0
2016-08-11 12:00:00,14.28,14.32,14.25,14.31,505633.0,10.7059,10.7359,10.6834,10.7284,505633.0
2016-08-11 12:30:00,14.3,14.31,14.29,14.29,366878.0,10.7209,10.7284,10.7134,10.7134,366878.0
2016-08-11 13:00:00,14.29,14.31,14.29,14.31,201085.0,10.7134,10.7284,10.7134,10.7284,201085.0
2016-08-11 13:30:00,14.3,14.32,14.3,14.3,544130.0,10.7209,10.7359,10.7209,10.7209,544130.0
2016-08-11 14:00:00,14.3,14.33,14.3,14.33,497160.0,10.7209,10.7434,10.7209,10.7434,497160.0
2016-08-11 14:30:00,14.33,14.33,14.3,14.31,584807.0,10.7434,10.7434,10.7209,10.7284,584807.0
2016-08-11 15:00:00,14.3,14.33,14.3,14.31,1044603.0,10.7209,10.7434,10.7209,10.7284,1044603.0
2016-08-11 15:30:00,14.31,14.31,14.28,14.3,1451635.0,10.7284,10.7284,10.7059,10.7209,1451635.0
2016-08-12 09:30:00,14.27,14.32,14.26,14.29,1121827.0,10.6984,10.7359,10.6909,10.7134,1121827.0
2016-08-12 10:00:00,14.29,14.33,14.24,14.32,2983953.0,10.7134,10.7434,10.6759,10.7359,2983953.0
2016-08-12 10:30:00,14.32,14.37,14.32,14.35,499669.0,10.7359,10.7734,10.7359,10.7584,499669.0
2016-08-12 11:00:00,14.36,14.37,14.35,14.37,263910.0,10.7659,10.7734,10.7584,10.7734,263910.0
2016-08-12 11:30:00,14.37,14.38,14.34,14.35,497705.0,10.7734,10.7809,10.7509,10.7584,497705.0
2016-08-12 12:00:00,14.35,14.35,14.31,14.33,354635.0,10.7584,10.7584,10.7284,10.7434,354635.0
2016-08-12 12:30:00,14.32,14.34,14.31,14.33,207988.0,10.7359,10.7509,10.7284,10.7434,207988.0
2016-08-12 13:00:00,14.34,14.34,14.3,14.33,272443.0,10.7509,10.7509,10.7209,10.7434,272443.0
2016-08-12 13:30:00,14.33,14.33,14.31,14.31,204400.0,10.7434,10.7434,10.7284,10.7284,204400.0
2016-08-12 14:00:00,14.31,14.32,14.29,14.29,299453.0,10.7284,10.7359,10.7134,10.7134,299453.0
2016-08-12 14:30:00,14.29,14.32,14.29,14.29,761884.0,10.7134,10.7359,10.7134,10.7134,761884.0
2016-08-12 15:00:00,14.29,14.32,14.28,14.32,241376.0,10.7134,10.7359,10.7059,10.7359,241376.0
2016-08-12 15:30:00,14.32,14.32,14.27,14.28,1779614.0,10.7359,10.7359,10.6984,10.7059,1779614.0
2016-08-15 09:30:00,14.31,14.42,14.31,14.33,709770.0,10.7284,10.8108,10.7284,10.7434,709770.0
2016-08-15 10:00:00,14.34,14.42,14.33,14.4,2002458.0,10.7509,10.8108,10.7434,10.7958,2002458.0
2016-08-15 10:30:00,14.41,14.49,14.4,14.46,730594.0,10.8033,10.8633,10.7958,10.8408,730594.0
2016-08-15 11:00:00,14.46,14.47,14.42,14.43,412632.0,10.8408,10.8483,10.8108,10.8183,412632.0
2016-08-15 11:30:00,14.43,14.5,14.42,14.45,467779.0,10.8183,10.8708,10.8108,10.8333,467779.0
2016-08-15 12:00:00,14.45,14.47,14.45,14.47,317977.0,10.8333,10.8483,10.8333,10.8483,317977.0
2016-08-15 12:30:00,14.46,14.48,14.46,14.46,377812.0,10.8408,10.8558,10.8408,10.8408,377812.0
2016-08-15 13:00:00,14.47,14.48,14.45,14.48,601037.0,10.8483,10.8558,10.8333,10.8558,601037.0
2016-08-15 13:30:00,14.48,14.55,14.47,14.54,1031033.0,10.8558,10.9083,10.8483,10.9008,1031033.0
2016-08-15 14:00:00,14.54,14.54,14.52,14.52,551664.0,10.9008,10.9008,10.8858,10.8858,551664.0
2016-08-15 14:30:00,14.53,14.59,14.52,14.54,1053924.0,10.8933,10.9383,10.8858,10.9008,1053924.0
2016-08-15 15:00:00,14.54,14.56,14.52,14.54,833563.0,10.9008,10.9158,10.8858,10.9008,833563.0
2016-08-15 15:30:00,14.54,14.55,14.53,14.53,2447630.0,10.9008,10.9083,10.8933,10.8933,2447630.0
2016-08-16 09:30:00,14.46,14.52,14.38,14.43,705822.0,10.8408,10.8858,10.7809,10.8183,705822.0
2016-08-16 10:00:00,14.44,14.48,14.4,14.42,497476.0,10.8258,10.8558,10.7958,10.8108,497476.0
2016-08-16 10:30:00,14.42,14.45,14.41,14.41,437182.0,10.8108,10.8333,10.8033,10.8033,437182.0
2016-08-16 11:00:00,14.42,14.43,14.4,14.41,346490.0,10.8108,10.8183,10.7958,10.8033,346490.0
2016-08-16 11:30:00,14.41,14.48,14.38,14.45,684370.0,10.8033,10.8558,10.7809,10.8333,684370.0
2016-08-16 12:00:00,14.45,14.47,14.43,14.45,456636.0,10.8333,10.8483,10.8183,10.8333,456636.0
2016-08-16 12:30:00,14.44,14.45,14.43,14.44,387664.0,10.8258,10.8333,10.8183,10.8258,387664.0
2016-08-16 13:00:00,14.43,14.44,14.4,14.42,502133.0,10.8183,10.8258,10.7958,10.8108,502133.0
2016-08-16 13:30:00,14.42,14.44,14.4,14.42,355800.0,10.8108,10.8258,10.7958,10.8108,355800.0
2016-08-16 14:00:00,14.42,14.46,14.39,14.45,532619.0,10.8108,10.8408,10.7883,10.8333,532619.0
2016-08-16 14:30:00,14.45,14.48,14.44,14.48,387314.0,10.8333,10.8558,10.8258,10.8558,387314.0
2016-08-16 15:00:00,14.48,14.49,14.46,14.48,313778.0,10.8558,10.8633,10.8408,10.8558,313778.0
2016-08-16 15:30:00,14.47,14.48,14.41,14.41,1920176.0,10.8483,10.8558,10.8033,10.8033,1920176.0
2016-08-17 09:30:00,14.4,14.41,14.33,14.36,888135.0,10.7958,10.8033,10.7434,10.7659,888135.0
2016-08-17 10:00:00,14.36,14.44,14.34,14.39,716521.0,10.7659,10.8258,10.7509,10.7883,716521.0
2016-08-17 10:30:00,14.39,14.4,14.34,14.37,551638.0,10.7883,10.7958,10.7509,10.7734,551638.0
2016-08-17 11:00:00,14.36,14.41,14.35,14.39,445231.0,10.7659,10.8033,10.7584,10.7883,445231.0
2016-08-17 11:30:00,14.39,14.4,14.38,14.4,285845.0,10.7883,10.7958,10.7809,10.7958,285845.0
2016-08-17 12:00:00,14.4,14.44,14.39,14.44,460791.0,10.7958,10.8258,10.7883,10.8258,460791.0
2016-08-17 12:30:00,14.44,14.5,14.42,14.48,562458.0,10.8258,10.8708,10.8108,10.8558,562458.0
2016-08-17 13:00:00,14.48,14.49,14.45,14.46,465448.0,10.8558,10.8633,10.8333,10.8408,465448.0
2016-08-17 13:30:00,14.46,14.51,14.46,14.46,348858.0,10.8408,10.8783,10.8408,10.8408,348858.0
2016-08-17 14:00:00,14.46,14.5,14.42,14.49,616948.0,10.8408,10.8708,10.8108,10.8633,616948.0
2016-08-17 14:30:00,14.49,14.49,14.44,14.46,494632.0,10.8633,10.8633,10.8258,10.8408,494632.0
2016-08-17 15:00:00,14.46,14.46,14.41,14.45,859071.0,10.8408,10.8408,10.8033,10.8333,859071.0
2016-08-17 15:30:00,14.45,14.5,14.44,14.5,2281042.0,10.8333,10.8708,10.8258,10.8708,2281042.0
2016-08-18 09:30:00,14.52,14.56,14.46,14.5,769979.0,10.8858,10.9158,10.8408,10.8708,769979.0
2016-08-18 10:00:00,14.5,14.53,14.46,14.5,614787.0,10.8708,10.8933,10.8408,10.8708,614787.0
2016-08-18 10:30:00,14.5,14.59,14.5,14.58,577389.0,10.8708,10.9383,10.8708,10.9308,577389.0
2016-08-18 11:00:00,14.59,14.59,14.55,14.56,327468.0,10.9383,10.9383,10.9083,10.9158,327468.0
2016-08-18 11:30:00,14.55,14.6,14.55,14.55,398842.0,10.9083,10.9458,10.9083,10.9083,398842.0
2016-08-18 12:00:00,14.56,14.56,14.5,14.5,496867.0,10.9158,10.9158,10.8708,10.8708,496867.0
2016-08-18 12:30:00,14.5,14.53,14.47,14.51,594127.0,10.8708,10.8933,10.8483,10.8783,594127.0
2016-08-18 13:00:00,14.51,14.57,14.5,14.53,476194.0,10.8783,10.9233,10.8708,10.8933,476194.0
2016-08-18 13:30:00,14.53,14.54,14.52,14.52,195731.0,10.8933,10.9008,10.8858,10.8858,195731.0
2016-08-18 14:00:00,14.52,14.54,14.51,14.52,342795.0,10.8858,10.9008,10.8783,10.8858,342795.0
2016-08-18 14:30:00,14.52,14.55,14.51,14.54,422610.0,10.8858,10.9083,10.8783,10.9008,422610.0
2016-08-18 15:00:00,14.54,14.56,14.53,14.54,425509.0,10.9008,10.9158,10.8933,10.9008,425509.0
2016-08-18 15:30:00,14.54,14.55,14.51,14.51,1893558.0,10.9008,10.9083,10.8783,10.8783,1893558.0
2016-08-19 09:30:00,14.46,14.49,14.41,14.44,1229133.0,10.8408,10.8633,10.8033,10.8258,1229133.0
2016-08-19 10:00:00,14.44,14.46,14.4,14.44,506288.0,10.8258,10.8408,10.7958,10.8258,506288.0
2016-08-19 10:30:00,14.44,14.48,14.42,14.48,562359.0,10.8258,10.8558,10.8108,10.8558,562359.0
2016-08-19 11:00:00,14.48,14.51,14.46,14.48,487366.0,10.8558,10.8783,10.8408,10.8558,487366.0
2016-08-19 11:30:00,14.48,14.48,14.45,14.48,213931.0,10.8558,10.8558,10.8333,10.8558,213931.0
2016-08-19 12:00:00,14.48,14.49,14.45,14.48,333859.0,10.8558,10.8633,10.8333,10.8558,333859.0
2016-08-19 12:30:00,14.48,14.48,14.41,14.41,306278.0,10.8558,10.8558,10.8033,10.8033,306278.0
2016-08-19 13:00:00,14.42,14.43,14.39,14.43,412712.0,10.8108,10.8183,10.7883,10.8183,412712.0
2016-08-19 13:30:00,14.43,14.43,14.4,14.42,345545.0,10.8183,10.8183,10.7958,10.8108,345545.0
2016-08-19 14:00:00,14.42,14.43,14.4,14.41,380428.0,10.8108,10.8183,10.7958,10.8033,380428.0
2016-08-19 14:30:00,14.41,14.42,14.39,14.41,613926.0,10.8033,10.8108,10.7883,10.8033,613926.0
2016-08-19 15:00:00,14.41,14.45,14.4,14.42,890868.0,10.8033,10.8333,10.7958,10.8108,890868.0
2016-08-19 15:30:00,14.42,14.43,14.4,14.42,2114855.0,10.8108,10.8183,10.7958,10.8108,2114855.0
2016-08-22 09:30:00,14.36,14.39,14.26,14.31,852786.0,10.7659,10.7883,10.6909,10.7284,852786.0
2016-08-22 10:00:00,14.31,14.36,14.29,14.36,1003274.0,10.7284,10.7659,10.7134,10.7659,1003274.0
2016-08-22 10:30:00,14.36,14.37,14.33,14.34,454173.0,10.7659,10.7734,10.7434,10.7509,454173.0
2016-08-22 11:00:00,14.34,14.35,14.29,14.31,497084.0,10.7509,10.7584,10.7134,10.7284,497084.0
2016-08-22 11:30:00,14.3,14.35,14.3,14.34,470619.0,10.7209,10.7584,10.7209,10.7509,470619.0
2016-08-22 12:00:00,14.34,14.37,14.32,14.35,1865461.0,10.7509,10.7734,10.7359,10.7584,1865461.0
2016-08-22 12:30:00,14.35,14.37,14.33,14.35,1131495.0,10.7584,10.7734,10.7434,10.7584,1131495.0
2016-08-22 13:00:00,14.35,14.37,14.32,14.34,1012908.0,10.7584,10.7734,10.7359,10.7509,1012908.0
2016-08-22 13:30:00,14.34,14.36,14.33,14.36,824547.0,10.7509,10.7659,10.7434,10.7659,824547.0
2016-08-22 14:00:00,14.36,14.38,14.35,14.37,1516312.0,10.7659,10.7809,10.7584,10.7734,1516312.0
2016-08-22 14:30:00,14.36,14.39,14.36,14.39,689668.0,10.7659,10.7883,10.7659,10.7883,689668.0
2016-08-22 15:00:00,14.38,14.39,14.38,14.39,547243.0,10.7809,10.7883,10.7809,10.7883,547243.0
2016-08-22 15:30:00,14.38,14.39,14.37,14.38,1363784.0,10.7809,10.7883,10.7734,10.7809,1363784.0
2016-08-23 09:30:00,14.43,14.54,14.43,14.52,1295489.0,10.8183,10.9008,10.8183,10.8858,1295489.0
2016-08-23 10:00:00,14.52,14.53,14.49,14.52,1111661.0,10.8858,10.8933,10.8633,10.8858,1111661.0
2016-08-23 10:30:00,14.52,14.54,14.51,14.54,407716.0,10.8858,10.9008,10.8783,10.9008,407716.0
2016-08-23 11:00:00,14.54,14.58,14.51,14.57,791341.0,10.9008,10.9308,10.8783,10.9233,791341.0
2016-08-23 11:30:00,14.58,14.6,14.57,14.6,771549.0,10.9308,10.9458,10.9233,10.9458,771549.0
2016-08-23 12:00:00,14.6,14.64,14.57,14.62,1057800.0,10.9458,10.9758,10.9233,10.9608,1057800.0
2016-08-23 12:30:00,14.62,14.65,14.6,14.63,756548.0,10.9608,10.9833,10.9458,10.9683,756548.0
2016-08-23 13:00:00,14.63,14.64,14.61,14.61,876888.0,10.9683,10.9758,10.9533,10.9533,876888.0
2016-08-23 13:30:00,14.61,14.63,14.6,14.6,622088.0,10.9533,10.9683,10.9458,10.9458,622088.0
2016-08-23 14:00:00,14.61,14.65,14.59,14.62,1185556.0,10.9533,10.9833,10.9383,10.9608,1185556.0
2016-08-23 14:30:00,14.62,14.64,14.61,14.61,387305.0,10.9608,10.9758,10.9533,10.9533,387305.0
2016-08-23 15:00:00,14.61,14.62,14.58,14.59,853054.0,10.9533,10.9608,10.9308,10.9383,853054.0
2016-08-23 15:30:00,14.59,14.61,14.56,14.56,2907340.0,10.9383,10.9533,10.9158,10.9158,2907340.0
2016-08-24 09:30:00,14.67,14.73,14.62,14.64,1843114.0,10.9983,11.0433,10.9608,10.9758,1843114.0
2016-08-24 10:00:00,14.64,14.66,14.56,14.58,851253.0,10.9758,10.9908,10.9158,10.9308,851253.0
2016-08-24 10:30:00,14.57,14.6,14.53,14.56,790776.0,10.9233,10.9458,10.8933,10.9158,790776.0
2016-08-24 11:00:00,14.56,14.58,14.55,14.58,577716.0,10.9158,10.9308,10.9083,10.9308,577716.0
2016-08-24 11:30:00,14.58,14.58,14.54,14.54,586092.0,10.9308,10.9308,10.9008,10.9008,586092.0
2016-08-24 12:00:00,14.54,14.59,14.54,14.58,595064.0,10.9008,10.9383,10.9008,10.9308,595064.0
2016-08-24 12:30:00,14.58,14.66,14.57,14.63,835377.0,10.9308,10.9908,10.9233,10.9683,835377.0
2016-08-24 13:00:00,14.63,14.65,14.61,14.61,861496.0,10.9683,10.9833,10.9533,10.9533,861496.0
2016-08-24 13:30:00,14.62,14.65,14.61,14.64,1171589.0,10.9608,10.9833,10.9533,10.9758,1171589.0
2016-08-24 14:00:00,14.64,14.64,14.56,14.56,1024944.0,10.9758,10.9758,10.9158,10.9158,1024944.0
2016-08-24 14:30:00,14.56,14.58,14.53,14.54,1510736.0,10.9158,10.9308,10.8933,10.9008,1510736.0
2016-08-24 15:00:00,14.54,14.56,14.5,14.52,1812337.0,10.9008,10.9158,10.8708,10.8858,1812337.0
2016-08-24 15:30:00,14.52,14.52,14.39,14.4,4727623.0,10.8858,10.8858,10.7883,10.7958,4727623.0
2016-08-25 09:30:00,13.65,13.78,13.55,13.69,6222376.0,10.2336,10.331,10.1586,10.2636,6222376.0
2016-08-25 10:00:00,13.69,13.98,13.67,13.95,4731947.0,10.2636,10.481,10.2486,10.4585,4731947.0
2016-08-25 10:30:00,13.95,14.37,13.89,14.23,5556632.0,10.4585,10.7734,10.4135,10.6684,5556632.0
2016-08-25 11:00:00,14.23,14.29,14.15,14.18,2042553.0,10.6684,10.7134,10.6084,10.6309,2042553.0
2016-08-25 11:30:00,14.18,14.25,14.15,14.21,886420.0,10.6309,10.6834,10.6084,10.6534,886420.0
2016-08-25 12:00:00,14.21,14.3,14.2,14.27,1042909.0,10.6534,10.7209,10.6459,10.6984,1042909.0
2016-08-25 12:30:00,14.27,14.45,14.26,14.44,1172415.0,10.6984,10.8333,10.6909,10.8258,1172415.0
2016-08-25 13:00:00,14.44,14.46,14.35,14.36,1344071.0,10.8258,10.8408,10.7584,10.7659,1344071.0
2016-08-25 13:30:00,14.36,14.37,14.29,14.34,1182231.0,10.7659,10.7734,10.7134,10.7509,1182231.0
2016-08-25 14:00:00,14.34,14.48,14.32,14.46,1376968.0,10.7509,10.8558,10.7359,10.8408,1376968.0
2016-08-25 14:30:00,14.46,14.47,14.4,14.41,1373553.0,10.8408,10.8483,10.7958,10.8033,1373553.0
2016-08-25 15:00:00,14.41,14.43,14.34,14.41,1429373.0,10.8033,10.8183,10.7509,10.8033,1429373.0
2016-08-25 15:30:00,14.41,14.44,14.35,14.38,4965577.0,10.8033,10.8258,10.7584,10.7809,4965577.0
2016-08-26 09:30:00,14.37,14.61,14.37,14.52,2204451.0,10.7734,10.9533,10.7734,10.8858,2204451.0
2016-08-26 10:00:00,14.52,14.63,14.48,14.6,1271830.0,10.8858,10.9683,10.8558,10.9458,1271830.0
2016-08-26 10:30:00,14.61,14.68,14.6,14.65,1163588.0,10.9533,11.0058,10.9458,10.9833,1163588.0
2016-08-26 11:00:00,14.66,14.67,14.63,14.65,780513.0,10.9908,10.9983,10.9683,10.9833,780513.0
2016-08-26 11:30:00,14.66,14.69,14.56,14.59,925841.0,10.9908,11.0133,10.9158,10.9383,925841.0
2016-08-26 12:00:00,14.58,14.58,14.44,14.48,886179.0,10.9308,10.9308,10.8258,10.8558,886179.0
2016-08-26 12:30:00,14.49,14.61,14.46,14.53,1060618.0,10.8633,10.9533,10.8408,10.8933,1060618.0
2016-08-26 13:00:00,14.52,14.59,14.52,14.58,548643.0,10.8858,10.9383,10.8858,10.9308,548643.0
2016-08-26 13:30:00,14.58,14.6,14.5,14.52,639421.0,10.9308,10.9458,10.8708,10.8858,639421.0
2016-08-26 14:00:00,14.51,14.52,14.37,14.4,894868.0,10.8783,10.8858,10.7734,10.7958,894868.0
2016-08-26 14:30:00,14.4,14.44,14.39,14.4,625141.0,10.7958,10.8258,10.7883,10.7958,625141.0
2016-08-26 15:00:00,14.41,14.44,14.39,14.43,910912.0,10.8033,10.8258,10.7883,10.8183,910912.0
2016-08-26 15:30:00,14.43,14.45,14.39,14.4,2651478.0,10.8183,10.8333,10.7883,10.7958,2651478.0
2016-08-29 09:30:00,14.41,14.55,14.39,14.52,1123047.0,10.8033,10.9083,10.7883,10.8858,1123047.0
2016-08-29 10:00:00,14.52,14.56,14.5,14.54,560981.0,10.8858,10.9158,10.8708,10.9008,560981.0
2016-08-29 10:30:00,14.54,14.56,14.5,14.5,495036.0,10.9008,10.9158,10.8708,10.8708,495036.0
2016-08-29 11:00:00,14.5,14.52,14.48,14.51,488931.0,10.8708,10.8858,10.8558,10.8783,488931.0
2016-08-29 11:30:00,14.51,14.58,14.5,14.57,396468.0,10.8783,10.9308,10.8708,10.9233,396468.0
2016-08-29 12:00:00,14.58,14.58,14.54,14.56,397941.0,10.9308,10.9308,10.9008,10.9158,397941.0
2016-08-29 12:30:00,14.55,14.57,14.53,14.56,507395.0,10.9083,10.9233,10.8933,10.9158,507395.0
2016-08-29 13:00:00,14.57,14.58,14.55,14.56,299121.0,10.9233,10.9308,10.9083,10.9158,299121.0
2016-08-29 13:30:00,14.55,14.56,14.54,14.54,246434.0,10.9083,10.9158,10.9008,10.9008,246434.0
2016-08-29 14:00:00,14.54,14.56,14.5,14.53,463899.0,10.9008,10.9158,10.8708,10.8933,463899.0
2016-08-29 14:30:00,14.53,14.53,14.48,14.49,310931.0,10.8933,10.8933,10.8558,10.8633,310931.0
2016-08-29 15:00:00,14.49,14.49,14.44,14.46,526188.0,10.8633,10.8633,10.8258,10.8408,526188.0
2016-08-29 15:30:00,14.46,14.46,14.43,14.43,1486794.0,10.8408,10.8408,10.8183,10.8183,1486794.0
2016-08-30 09:30:00,14.41,14.46,14.39,14.41,666037.0,10.8033,10.8408,10.7883,10.8033,666037.0
2016-08-30 10:00:00,14.41,14.46,14.4,14.43,623286.0,10.8033,10.8408,10.7958,10.8183,623286.0
2016-08-30 10:30:00,14.43,14.43,14.35,14.36,667373.0,10.8183,10.8183,10.7584,10.7659,667373.0
2016-08-30 11:00:00,14.36,14.4,14.33,14.37,429658.0,10.7659,10.7958,10.7434,10.7734,429658.0
2016-08-30 11:30:00,14.36,14.38,14.32,14.36,360096.0,10.7659,10.7809,10.7359,10.7659,360096.0
2016-08-30 12:00:00,14.36,14.39,14.35,14.38,303501.0,10.7659,10.7883,10.7584,10.7809,303501.0
2016-08-30 12:30:00,14.38,14.4,14.37,14.38,233838.0,10.7809,10.7958,10.7734,10.7809,233838.0
2016-08-30 13:00:00,14.39,14.4,14.37,14.38,257806.0,10.7883,10.7958,10.7734,10.7809,257806.0
2016-08-30 13:30:00,14.37,14.39,14.35,14.36,282398.0,10.7734,10.7883,10.7584,10.7659,282398.0
2016-08-30 14:00:00,14.36,14.36,14.29,14.29,466634.0,10.7659,10.7659,10.7134,10.7134,466634.0
2016-08-30 14:30:00,14.29,14.35,14.28,14.35,516077.0,10.7134,10.7584,10.7059,10.7584,516077.0
2016-08-30 15:00:00,14.35,14.37,14.33,14.34,505103.0,10.7584,10.7734,10.7434,10.7509,505103.0
2016-08-30 15:30:00,14.34,14.41,14.34,14.39,1737901.0,10.7509,10.8033,10.7509,10.7883,1737901.0
2016-08-31 09:30:00,14.34,14.39,14.28,14.37,754476.0,10.7509,10.7883,10.7059,10.7734,754476.0
2016-08-31 10:00:00,14.37,14.42,14.36,14.37,368978.0,10.7734,10.8108,10.7659,10.7734,368978.0
2016-08-31 10:30:00,14.36,14.39,14.32,14.33,459049.0,10.7659,10.7883,10.7359,10.7434,459049.0
2016-08-31 11:00:00,14.33,14.34,14.28,14.34,418468.0,10.7434,10.7509,10.7059,10.7509,418468.0
2016-08-31 11:30:00,14.34,14.34,14.3,14.32,561116.0,10.7509,10.7509,10.7209,10.7359,561116.0
2016-08-31 12:00:00,14.31,14.32,14.22,14.24,749748.0,10.7284,10.7359,10.6609,10.6759,749748.0
2016-08-31 12:30:00,14.24,14.29,14.21,14.29,548183.0,10.6759,10.7134,10.6534,10.7134,548183.0
2016-08-31 13:00:00,14.29,14.3,14.27,14.29,291904.0,10.7134,10.7209,10.6984,10.7134,291904.0
2016-08-31 13:30:00,14.29,14.32,14.28,14.3,280769.0,10.7134,10.7359,10.7059,10.7209,280769.0
2016-08-31 14:00:00,14.3,14.35,14.3,14.32,430408.0,10.7209,10.7584,10.7209,10.7359,430408.0
2016-08-31 14:30:00,14.33,14.33,14.29,14.29,357903.0,10.7434,10.7434,10.7134,10.7134,357903.0
2016-08-31 15:00:00,14.29,14.32,14.28,14.32,520914.0,10.7134,10.7359,10.7059,10.7359,520914.0
2016-08-31 15:30:00,14.32,14.37,14.31,14.36,2731710.0,10.7359,10.7734,10.7284,10.7659,2731710.0
2016-09-01 09:30:00,14.39,14.48,14.38,14.43,964222.0,10.7883,10.8558,10.7809,10.8183,964222.0
2016-09-01 10:00:00,14.42,14.45,14.36,14.36,716944.0,10.8108,10.8333,10.7659,10.7659,716944.0
2016-09-01 10:30:00,14.36,14.37,14.29,14.34,661957.0,10.7659,10.7734,10.7134,10.7509,661957.0
2016-09-01 11:00:00,14.34,14.34,14.28,14.31,800914.0,10.7509,10.7509,10.7059,10.7284,800914.0
2016-09-01 11:30:00,14.32,14.34,14.3,14.33,361026.0,10.7359,10.7509,10.7209,10.7434,361026.0
2016-09-01 12:00:00,14.33,14.4,14.3,14.4,739463.0,10.7434,10.7958,10.7209,10.7958,739463.0
2016-09-01 12:30:00,14.4,14.43,14.39,14.4,366055.0,10.7958,10.8183,10.7883,10.7958,366055.0
2016-09-01 13:00:00,14.4,14.44,14.39,14.42,344763.0,10.7958,10.8258,10.7883,10.8108,344763.0
2016-09-01 13:30:00,14.42,14.44,14.41,14.42,373571.0,10.8108,10.8258,10.8033,10.8108,373571.0
2016-09-01 14:00:00,14.42,14.42,14.34,14.39,953435.0,10.8108,10.8108,10.7509,10.7883,953435.0
2016-09-01 14:30:00,14.39,14.42,14.37,14.41,839415.0,10.7883,10.8108,10.7734,10.8033,839415.0
2016-09-01 15:00:00,14.41,14.45,14.39,14.43,770261.0,10.8033,10.8333,10.7883,10.8183,770261.0
2016-09-01 15:30:00,14.43,14.5,14.42,14.5,2192391.0,10.8183,10.8708,10.8108,10.8708,2192391.0
2016-09-02 09:30:00,14.61,14.62,14.52,14.6,825684.0,10.9533,10.9608,10.8858,10.9458,825684.0
2016-09-02 10:00:00,14.6,14.65,14.56,14.63,616112.0,10.9458,10.9833,10.9158,10.9683,616112.0
2016-09-02 10:30:00,14.63,14.7,14.63,14.66,647503.0,10.9683,11.0208,10.9683,10.9908,647503.0
2016-09-02 11:00:00,14.66,14.69,14.62,14.63,382408.0,10.9908,11.0133,10.9608,10.9683,382408.0
2016-09-02 11:30:00,14.63,14.64,14.6,14.61,359954.0,10.9683,10.9758,10.9458,10.9533,359954.0
2016-09-02 12:00:00,14.61,14.61,14.48,14.5,754450.0,10.9533,10.9533,10.8558,10.8708,754450.0
2016-09-02 12:30:00,14.51,14.52,14.46,14.46,550477.0,10.8783,10.8858,10.8408,10.8408,550477.0
2016-09-02 13:00:00,14.46,14.49,14.45,14.46,623438.0,10.8408,10.8633,10.8333,10.8408,623438.0
2016-09-02 13:30:00,14.46,14.48,14.45,14.46,308623.0,10.8408,10.8558,10.8333,10.8408,308623.0
2016-09-02 14:00:00,14.46,14.49,14.45,14.48,292460.0,10.8408,10.8633,10.8333,10.8558,292460.0
2016-09-02 14:30:00,14.47,14.49,14.45,14.49,295502.0,10.8483,10.8633,10.8333,10.8633,295502.0
2016-09-02 15:00:00,14.49,14.51,14.45,14.46,652172.0,10.8633,10.8783,10.8333,10.8408,652172.0
2016-09-02 15:30:00,14.46,14.5,14.45,14.49,1207032.0,10.8408,10.8708,10.8333,10.8633,1207032.0
2016-09-06 09:30:00,14.54,14.63,14.54,14.62,917888.0,10.9008,10.9683,10.9008,10.9608,917888.0
2016-09-06 10:00:00,14.61,14.67,14.54,14.57,810876.0,10.9533,10.9983,10.9008,10.9233,810876.0
2016-09-06 10:30:00,14.57,14.61,14.54,14.56,325378.0,10.9233,10.9533,10.9008,10.9158,325378.0
2016-09-06 11:00:00,14.56,14.57,14.53,14.54,278478.0,10.9158,10.9233,10.8933,10.9008,278478.0
2016-09-06 11:30:00,14.54,14.6,14.54,14.6,245340.0,10.9008,10.9458,10.9008,10.9458,245340.0
2016-09-06 12:00:00,14.6,14.6,14.56,14.56,238001.0,10.9458,10.9458,10.9158,10.9158,238001.0
2016-09-06 12:30:00,14.56,14.57,14.54,14.54,221793.0,10.9158,10.9233,10.9008,10.9008,221793.0
2016-09-06 13:00:00,14.54,14.56,14.54,14.55,155100.0,10.9008,10.9158,10.9008,10.9083,155100.0
2016-09-06 13:30:00,14.55,14.59,14.54,14.58,319615.0,10.9083,10.9383,10.9008,10.9308,319615.0
2016-09-06 14:00:00,14.58,14.62,14.57,14.61,277200.0,10.9308,10.9608,10.9233,10.9533,277200.0
2016-09-06 14:30:00,14.61,14.62,14.59,14.6,315293.0,10.9533,10.9608,10.9383,10.9458,315293.0
2016-09-06 15:00:00,14.61,14.62,14.59,14.6,219800.0,10.9533,10.9608,10.9383,10.9458,219800.0
2016-09-06 15:30:00,14.6,14.63,14.59,14.63,1209437.0,10.9458,10.9683,10.9383,10.9683,1209437.0
2016-09-07 09:30:00,14.63,14.75,14.59,14.66,880741.0,10.9683,11.0582,10.9383,10.9908,880741.0
2016-09-07 10:00:00,14.67,14.73,14.66,14.71,318628.0,10.9983,11.0433,10.9908,11.0283,318628.0
2016-09-07 10:30:00,14.71,14.72,14.57,14.6,578135.0,11.0283,11.0358,10.9233,10.9458,578135.0
2016-09-07 11:00:00,14.59,14.61,14.51,14.57,564292.0,10.9383,10.9533,10.8783,10.9233,564292.0
2016-09-07 11:30:00,14.57,14.58,14.55,14.58,208064.0,10.9233,10.9308,10.9083,10.9308,208064.0
2016-09-07 12:00:00,14.58,14.58,14.54,14.58,438936.0,10.9308,10.9308,10.9008,10.9308,438936.0
2016-09-07 12:30:00,14.58,14.6,14.57,14.58,187802.0,10.9308,10.9458,10.9233,10.9308,187802.0
2016-09-07 13:00:00,14.58,14.65,14.57,14.64,360013.0,10.9308,10.9833,10.9233,10.9758,360013.0
2016-09-07 13:30:00,14.64,14.65,14.62,14.63,302597.0,10.9758,10.9833,10.9608,10.9683,302597.0
2016-09-07 14:00:00,14.63,14.65,14.63,14.64,241434.0,10.9683,10.9833,10.9683,10.9758,241434.0
2016-09-07 14:30:00,14.63,14.65,14.6,14.61,513967.0,10.9683,10.9833,10.9458,10.9533,513967.0
2016-09-07 15:00:00,14.62,14.65,14.61,14.65,235763.0,10.9608,10.9833,10.9533,10.9833,235763.0
2016-09-07 15:30:00,14.65,14.69,14.64,14.69,1236999.0,10.9833,11.0133,10.9758,11.0133,1236999.0
2016-09-08 09:30:00,14.6,14.69,14.56,14.61,1027974.0,10.9458,11.0133,10.9158,10.9533,1027974.0
2016-09-08 10:00:00,14.61,14.62,14.57,14.59,574906.0,10.9533,10.9608,10.9233,10.9383,574906.0
2016-09-08 10:30:00,14.58,14.66,14.58,14.62,842526.0,10.9308,10.9908,10.9308,10.9608,842526.0
2016-09-08 11:00:00,14.62,14.68,14.62,14.65,535837.0,10.9608,11.0058,10.9608,10.9833,535837.0
2016-09-08 11:30:00,14.65,14.65,14.6,14.62,413108.0,10.9833,10.9833,10.9458,10.9608,413108.0
2016-09-08 12:00:00,14.62,14.63,14.57,14.59,463682.0,10.9608,10.9683,10.9233,10.9383,463682.0
2016-09-08 12:30:00,14.59,14.59,14.55,14.58,482321.0,10.9383,10.9383,10.9083,10.9308,482321.0
2016-09-08 13:00:00,14.58,14.6,14.57,14.59,266304.0,10.9308,10.9458,10.9233,10.9383,266304.0
2016-09-08 13:30:00,14.6,14.6,14.57,14.59,327450.0,10.9458,10.9458,10.9233,10.9383,327450.0
2016-09-08 14:00:00,14.6,14.61,14.58,14.58,481149.0,10.9458,10.9533,10.9308,10.9308,481149.0
2016-09-08 14:30:00,14.58,14.62,14.57,14.62,539872.0,10.9308,10.9608,10.9233,10.9608,539872.0
2016-09-08 15:00:00,14.62,14.66,14.61,14.65,672573.0,10.9608,10.9908,10.9533,10.9833,672573.0
2016-09-08 15:30:00,14.64,14.65,14.62,14.62,1198420.0,10.9758,10.9833,10.9608,10.9608,1198420.0
2016-09-09 09:30:00,14.52,14.53,14.38,14.42,683963.0,10.8858,10.8933,10.7809,10.8108,683963.0
2016-09-09 10:00:00,14.42,14.52,14.37,14.49,926657.0,10.8108,10.8858,10.7734,10.8633,926657.0
2016-09-09 10:30:00,14.49,14.49,14.41,14.46,1521901.0,10.8633,10.8633,10.8033,10.8408,1521901.0
2016-09-09 11:00:00,14.46,14.51,14.41,14.43,800893.0,10.8408,10.8783,10.8033,10.8183,800893.0
2016-09-09 11:30:00,14.43,14.43,14.32,14.33,652020.0,10.8183,10.8183,10.7359,10.7434,652020.0
2016-09-09 12:00:00,14.34,14.36,14.25,14.28,449637.0,10.7509,10.7659,10.6834,10.7059,449637.0
2016-09-09 12:30:00,14.27,14.28,14.23,14.25,510208.0,10.6984,10.7059,10.6684,10.6834,510208.0
2016-09-09 13:00:00,14.25,14.25,14.16,14.18,769586.0,10.6834,10.6834,10.6159,10.6309,769586.0
2016-09-09 13:30:00,14.18,14.24,14.15,14.21,1205478.0,10.6309,10.6759,10.6084,10.6534,1205478.0
2016-09-09 14:00:00,14.22,14.24,14.07,14.21,1279130.0,10.6609,10.6759,10.5484,10.6534,1279130.0
2016-09-09 14:30:00,14.22,14.23,14.16,14.18,903215.0,10.6609,10.6684,10.6159,10.6309,903215.0
2016-09-09 15:00:00,14.18,14.22,14.12,14.2,1670875.0,10.6309,10.6609,10.5859,10.6459,1670875.0
2016-09-09 15:30:00,14.2,14.21,14.08,14.08,1967401.0,10.6459,10.6534,10.5559,10.5559,1967401.0
2016-09-12 09:30:00,13.85,14.08,13.78,14.02,1717847.0,10.4724,10.6463,10.4194,10.6009,1717847.0
2016-09-12 10:00:00,14.02,14.19,14.01,14.18,904104.0,10.6009,10.7294,10.5933,10.7219,904104.0
2016-09-12 10:30:00,14.18,14.19,14.12,14.16,561432.0,10.7219,10.7294,10.6765,10.7068,561432.0
2016-09-12 11:00:00,14.16,14.3,14.15,14.29,685607.0,10.7068,10.8126,10.6992,10.8051,685607.0
2016-09-12 11:30:00,14.29,14.33,14.24,14.26,752383.0,10.8051,10.8353,10.7673,10.7824,752383.0
2016-09-12 12:00:00,14.27,14.27,14.22,14.25,644582.0,10.7899,10.7899,10.7521,10.7748,644582.0
2016-09-12 12:30:00,14.25,14.36,14.24,14.34,1026518.0,10.7748,10.858,10.7673,10.8429,1026518.0
2016-09-12 13:00:00,14.35,14.44,14.31,14.32,948384.0,10.8504,10.9185,10.8202,10.8277,948384.0
2016-09-12 13:30:00,14.32,14.42,14.28,14.4,623650.0,10.8277,10.9034,10.7975,10.8882,623650.0
2016-09-12 14:00:00,14.4,14.5,14.39,14.49,876799.0,10.8882,10.9638,10.8807,10.9563,876799.0
2016-09-12 14:30:00,14.49,14.57,14.48,14.52,888717.0,10.9563,11.0168,10.9487,10.979,888717.0
2016-09-12 15:00:00,14.52,14.57,14.51,14.54,1174992.0,10.979,11.0168,10.9714,10.9941,1174992.0
2016-09-12 15:30:00,14.54,14.56,14.45,14.49,3615349.0,10.9941,11.0092,10.926,10.9563,3615349.0
2016-09-13 09:30:00,14.35,14.44,14.3,14.36,915764.0,10.8504,10.9185,10.8126,10.858,915764.0
2016-09-13 10:00:00,14.35,14.37,14.27,14.29,1337910.0,10.8504,10.8655,10.7899,10.8051,1337910.0
2016-09-13 10:30:00,14.29,14.32,14.17,14.19,1298048.0,10.8051,10.8277,10.7143,10.7294,1298048.0
2016-09-13 11:00:00,14.18,14.2,14.07,14.09,719753.0,10.7219,10.737,10.6387,10.6538,719753.0
2016-09-13 11:30:00,14.09,14.15,14.06,14.12,727505.0,10.6538,10.6992,10.6311,10.6765,727505.0
2016-09-13 12:00:00,14.12,14.19,14.11,14.13,757358.0,10.6765,10.7294,10.669,10.6841,757358.0
2016-09-13 12:30:00,14.13,14.18,14.08,14.12,517801.0,10.6841,10.7219,10.6463,10.6765,517801.0
2016-09-13 13:00:00,14.11,14.27,14.07,14.26,825931.0,10.669,10.7899,10.6387,10.7824,825931.0
2016-09-13 13:30:00,14.26,14.31,14.21,14.24,1046520.0,10.7824,10.8202,10.7446,10.7673,1046520.0
2016-09-13 14:00:00,14.23,14.27,14.15,14.17,454065.0,10.7597,10.7899,10.6992,10.7143,454065.0
2016-09-13 14:30:00,14.17,14.25,14.13,14.17,530996.0,10.7143,10.7748,10.6841,10.7143,530996.0
2016-09-13 15:00:00,14.16,14.26,14.13,14.24,714942.0,10.7068,10.7824,10.6841,10.7673,714942.0
2016-09-13 15:30:00,14.24,14.26,14.14,14.18,3859615.0,10.7673,10.7824,10.6916,10.7219,3859615.0
2016-09-14 09:30:00,14.18,14.28,14.09,14.15,957178.0,10.7219,10.7975,10.6538,10.6992,957178.0
2016-09-14 10:00:00,14.14,14.24,14.12,14.21,624073.0,10.6916,10.7673,10.6765,10.7446,624073.0
2016-09-14 10:30:00,14.21,14.3,14.15,14.19,627321.0,10.7446,10.8126,10.6992,10.7294,627321.0
2016-09-14 11:00:00,14.2,14.28,14.2,14.24,436447.0,10.737,10.7975,10.737,10.7673,436447.0
2016-09-14 11:30:00,14.25,14.32,14.21,14.31,556229.0,10.7748,10.8277,10.7446,10.8202,556229.0
2016-09-14 12:00:00,14.31,14.35,14.27,14.31,256289.0,10.8202,10.8504,10.7899,10.8202,256289.0
2016-09-14 12:30:00,14.32,14.32,14.26,14.31,372451.0,10.8277,10.8277,10.7824,10.8202,372451.0
2016-09-14 13:00:00,14.3,14.34,14.29,14.33,236669.0,10.8126,10.8429,10.8051,10.8353,236669.0
2016-09-14 13:30:00,14.33,14.34,14.23,14.26,562493.0,10.8353,10.8429,10.7597,10.7824,562493.0
2016-09-14 14:00:00,14.26,14.29,14.2,14.27,512214.0,10.7824,10.8051,10.737,10.7899,512214.0
2016-09-14 14:30:00,14.27,14.29,14.23,14.29,430654.0,10.7899,10.8051,10.7597,10.8051,430654.0
2016-09-14 15:00:00,14.29,14.29,14.17,14.18,672791.0,10.8051,10.8051,10.7143,10.7219,672791.0
2016-09-14 15:30:00,14.18,14.28,14.18,14.28,1326775.0,10.7219,10.7975,10.7219,10.7975,1326775.0
2016-09-15 09:30:00,14.19,14.33,14.14,14.32,1041490.0,10.7294,10.8353,10.6916,10.8277,1041490.0
2016-09-15 10:00:00,14.31,14.44,14.27,14.41,539685.0,10.8202,10.9185,10.7899,10.8958,539685.0
2016-09-15 10:30:00,14.41,14.52,14.4,14.52,516029.0,10.8958,10.979,10.8882,10.979,516029.0
2016-09-15 11:00:00,14.52,14.54,14.49,14.54,446386.0,10.979,10.9941,10.9563,10.9941,446386.0
2016-09-15 11:30:00,14.54,14.6,14.53,14.53,431602.0,10.9941,11.0395,10.9865,10.9865,431602.0
2016-09-15 12:00:00,14.54,14.57,14.47,14.48,401557.0,10.9941,11.0168,10.9412,10.9487,401557.0
2016-09-15 12:30:00,14.49,14.49,14.45,14.49,207945.0,10.9563,10.9563,10.926,10.9563,207945.0
2016-09-15 13:00:00,14.49,14.5,14.43,14.46,499471.0,10.9563,10.9638,10.9109,10.9336,499471.0
2016-09-15 13:30:00,14.46,14.53,14.46,14.52,320851.0,10.9336,10.9865,10.9336,10.979,320851.0
2016-09-15 14:00:00,14.52,14.54,14.5,14.5,431683.0,10.979,10.9941,10.9638,10.9638,431683.0
2016-09-15 14:30:00,14.5,14.52,14.45,14.48,634601.0,10.9638,10.979,10.926,10.9487,634601.0
2016-09-15 15:00:00,14.48,14.5,14.43,14.45,895160.0,10.9487,10.9638,10.9109,10.926,895160.0
2016-09-15 15:30:00,14.46,14.52,14.45,14.51,1758856.0,10.9336,10.979,10.926,10.9714,1758856.0
2016-09-16 09:30:00,14.74,14.8,14.63,14.65,3398533.0,11.1453,11.1907,11.0621,11.0773,3398533.0
2016-09-16 10:00:00,14.65,14.66,14.52,14.55,1037328.0,11.0773,11.0848,10.979,11.0017,1037328.0
2016-09-16 10:30:00,14.54,14.63,14.49,14.54,491281.0,10.9941,11.0621,10.9563,10.9941,491281.0
2016-09-16 11:00:00,14.54,14.59,14.52,14.56,844978.0,10.9941,11.0319,10.979,11.0092,844978.0
2016-09-16 11:30:00,14.56,14.59,14.52,14.58,445221.0,11.0092,11.0319,10.979,11.0243,445221.0
2016-09-16 12:00:00,14.58,14.62,14.56,14.57,298591.0,11.0243,11.0546,11.0092,11.0168,298591.0
2016-09-16 12:30:00,14.57,14.59,14.52,14.53,454332.0,11.0168,11.0319,10.979,10.9865,454332.0
2016-09-16 13:00:00,14.54,14.57,14.52,14.54,360897.0,10.9941,11.0168,10.979,10.9941,360897.0
2016-09-16 13:30:00,14.53,14.55,14.49,14.55,518887.0,10.9865,11.0017,10.9563,11.0017,518887.0
2016-09-16 14:00:00,14.55,14.58,14.53,14.57,399541.0,11.0017,11.0243,10.9865,11.0168,399541.0
2016-09-16 14:30:00,14.57,14.61,14.55,14.57,459090.0,11.0168,11.047,11.0017,11.0168,459090.0
2016-09-16 15:00:00,14.57,14.59,14.54,14.55,414508.0,11.0168,11.0319,10.9941,11.0017,414508.0
2016-09-16 15:30:00,14.56,14.59,14.49,14.52,3739163.0,11.0092,11.0319,10.9563,10.979,3739163.0
2016-09-19 09:30:00,14.58,14.73,14.55,14.72,704910.0,11.0243,11.1378,11.0017,11.1302,704910.0
2016-09-19 10:00:00,14.71,14.74,14.66,14.69,493835.0,11.1226,11.1453,11.0848,11.1075,493835.0
2016-09-19 10:30:00,14.68,14.69,14.62,14.63,571072.0,11.0999,11.1075,11.0546,11.0621,571072.0
2016-09-19 11:00:00,14.63,14.7,14.62,14.66,334284.0,11.0621,11.1151,11.0546,11.0848,334284.0
2016-09-19 11:30:00,14.67,14.73,14.66,14.71,289029.0,11.0924,11.1378,11.0848,11.1226,289029.0
2016-09-19 12:00:00,14.72,14.72,14.62,14.67,484241.0,11.1302,11.1302,11.0546,11.0924,484241.0
2016-09-19 12:30:00,14.66,14.68,14.61,14.62,381235.0,11.0848,11.0999,11.047,11.0546,381235.0
2016-09-19 13:00:00,14.61,14.63,14.58,14.6,213905.0,11.047,11.0621,11.0243,11.0395,213905.0
2016-09-19 13:30:00,14.6,14.62,14.53,14.62,283845.0,11.0395,11.0546,10.9865,11.0546,283845.0
2016-09-19 14:00:00,14.62,14.65,14.61,14.65,185985.0,11.0546,11.0773,11.047,11.0773,185985.0
2016-09-19 14:30:00,14.65,14.68,14.64,14.67,258162.0,11.0773,11.0999,11.0697,11.0924,258162.0
2016-09-19 15:00:00,14.66,14.67,14.61,14.61,502030.0,11.0848,11.0924,11.047,11.047,502030.0
2016-09-19 15:30:00,14.61,14.62,14.56,14.56,1328955.0,11.047,11.0546,11.0092,11.0092,1328955.0
2016-09-20 09:30:00,14.64,14.67,14.55,14.65,674150.0,11.0697,11.0924,11.0017,11.0773,674150.0
2016-09-20 10:00:00,14.65,14.67,14.56,14.58,450592.0,11.0773,11.0924,11.0092,11.0243,450592.0
2016-09-20 10:30:00,14.58,14.6,14.52,14.58,340955.0,11.0243,11.0395,10.979,11.0243,340955.0
2016-09-20 11:00:00,14.57,14.64,14.56,14.61,303529.0,11.0168,11.0697,11.0092,11.047,303529.0
2016-09-20 11:30:00,14.62,14.65,14.59,14.6,281006.0,11.0546,11.0773,11.0319,11.0395,281006.0
2016-09-20 12:00:00,14.6,14.63,14.58,14.62,285684.0,11.0395,11.0621,11.0243,11.0546,285684.0
2016-09-20 12:30:00,14.62,14.63,14.55,14.55,335878.0,11.0546,11.0621,11.0017,11.0017,335878.0
2016-09-20 13:00:00,14.56,14.6,14.54,14.57,317996.0,11.0092,11.0395,10.9941,11.0168,317996.0
2016-09-20 13:30:00,14.57,14.6,14.56,14.6,266157.0,11.0168,11.0395,11.0092,11.0395,266157.0
2016-09-20 14:00:00,14.59,14.61,14.57,14.59,267624.0,11.0319,11.047,11.0168,11.0319,267624.0
2016-09-20 14:30:00,14.59,14.6,14.57,14.6,212201.0,11.0319,11.0395,11.0168,11.0395,212201.0
2016-09-20 15:00:00,14.6,14.63,14.59,14.63,325133.0,11.0395,11.0621,11.0319,11.0621,325133.0
2016-09-20 15:30:00,14.63,14.63,14.54,14.55,1421375.0,11.0621,11.0621,10.9941,11.0017,1421375.0
2016-09-21 09:30:00,14.63,14.86,14.62,14.86,1306342.0,11.0621,11.2361,11.0546,11.2361,1306342.0
2016-09-21 10:00:00,14.86,14.88,14.82,14.84,629009.0,11.2361,11.2512,11.2058,11.2209,629009.0
2016-09-21 10:30:00,14.85,14.87,14.77,14.78,547548.0,11.2285,11.2436,11.168,11.1756,547548.0
2016-09-21 11:00:00,14.78,14.83,14.76,14.81,315029.0,11.1756,11.2134,11.1604,11.1982,315029.0
2016-09-21 11:30:00,14.81,14.84,14.77,14.84,426960.0,11.1982,11.2209,11.168,11.2209,426960.0
2016-09-21 12:00:00,14.84,14.86,14.76,14.77,542417.0,11.2209,11.2361,11.1604,11.168,542417.0
2016-09-21 12:30:00,14.77,14.8,14.74,14.79,652541.0,11.168,11.1907,11.1453,11.1831,652541.0
2016-09-21 13:00:00,14.79,14.84,14.79,14.84,399437.0,11.1831,11.2209,11.1831,11.2209,399437.0
2016-09-21 13:30:00,14.84,14.85,14.79,14.81,589748.0,11.2209,11.2285,11.1831,11.1982,589748.0
2016-09-21 14:00:00,14.81,14.9,14.77,14.82,1070594.0,11.1982,11.2663,11.168,11.2058,1070594.0
2016-09-21 14:30:00,14.81,14.95,14.81,14.93,815061.0,11.1982,11.3041,11.1982,11.289,815061.0
2016-09-21 15:00:00,14.94,14.98,14.9,14.95,741139.0,11.2965,11.3268,11.2663,11.3041,741139.0
2016-09-21 15:30:00,14.95,15.0,14.94,14.98,1633819.0,11.3041,11.3419,11.2965,11.3268,1633819.0
2016-09-22 09:30:00,14.98,15.17,14.93,15.15,1614975.0,11.3268,11.4705,11.289,11.4553,1614975.0
2016-09-22 10:00:00,15.14,15.15,15.06,15.13,701546.0,11.4478,11.4553,11.3873,11.4402,701546.0
2016-09-22 10:30:00,15.13,15.14,15.03,15.06,420617.0,11.4402,11.4478,11.3646,11.3873,420617.0
2016-09-22 11:00:00,15.06,15.07,15.03,15.05,524516.0,11.3873,11.3948,11.3646,11.3797,524516.0
2016-09-22 11:30:00,15.05,15.07,15.0,15.03,482642.0,11.3797,11.3948,11.3419,11.3646,482642.0
2016-09-22 12:00:00,15.04,15.06,15.02,15.05,294083.0,11.3722,11.3873,11.357,11.3797,294083.0
2016-09-22 12:30:00,15.04,15.05,15.02,15.05,206797.0,11.3722,11.3797,11.357,11.3797,206797.0
2016-09-22 13:00:00,15.05,15.07,15.04,15.05,501006.0,11.3797,11.3948,11.3722,11.3797,501006.0
2016-09-22 13:30:00,15.04,15.09,15.04,15.09,427754.0,11.3722,11.41,11.3722,11.41,427754.0
2016-09-22 14:00:00,15.09,15.12,15.06,15.09,889524.0,11.41,11.4326,11.3873,11.41,889524.0
2016-09-22 14:30:00,15.09,15.15,15.07,15.15,624834.0,11.41,11.4553,11.3948,11.4553,624834.0
2016-09-22 15:00:00,15.15,15.17,15.13,15.13,676327.0,11.4553,11.4705,11.4402,11.4402,676327.0
2016-09-22 15:30:00,15.14,15.17,15.11,15.12,1503653.0,11.4478,11.4705,11.4251,11.4326,1503653.0
2016-09-23 09:30:00,15.1,15.17,15.1,15.13,715602.0,11.4175,11.4705,11.4175,11.4402,715602.0
2016-09-23 10:00:00,15.13,15.19,15.12,15.16,375224.0,11.4402,11.4856,11.4326,11.4629,375224.0
2016-09-23 10:30:00,15.16,15.17,15.12,15.16,324239.0,11.4629,11.4705,11.4326,11.4629,324239.0
2016-09-23 11:00:00,15.17,15.17,15.12,15.15,257924.0,11.4705,11.4705,11.4326,11.4553,257924.0
2016-09-23 11:30:00,15.15,15.18,15.12,15.13,338094.0,11.4553,11.478,11.4326,11.4402,338094.0
2016-09-23 12:00:00,15.13,15.15,15.11,15.13,413939.0,11.4402,11.4553,11.4251,11.4402,413939.0
2016-09-23 12:30:00,15.13,15.15,15.09,15.11,259044.0,11.4402,11.4553,11.41,11.4251,259044.0
2016-09-23 13:00:00,15.11,15.11,15.07,15.11,330214.0,11.4251,11.4251,11.3948,11.4251,330214.0
2016-09-23 13:30:00,15.11,15.11,15.04,15.06,490246.0,11.4251,11.4251,11.3722,11.3873,490246.0
2016-09-23 14:00:00,15.05,15.09,15.03,15.09,796307.0,11.3797,11.41,11.3646,11.41,796307.0
2016-09-23 14:30:00,15.09,15.13,15.08,15.13,484021.0,11.41,11.4402,11.4024,11.4402,484021.0
2016-09-23 15:00:00,15.13,15.15,15.12,15.15,553292.0,11.4402,11.4553,11.4326,11.4553,553292.0
2016-09-23 15:30:00,15.15,15.18,15.09,15.09,1396671.0,11.4553,11.478,11.41,11.41,1396671.0
2016-09-26 09:30:00,15.0,15.01,14.93,14.98,506746.0,11.3419,11.3495,11.289,11.3268,506746.0
2016-09-26 10:00:00,14.97,15.06,14.97,15.01,386673.0,11.3192,11.3873,11.3192,11.3495,386673.0
2016-09-26 10:30:00,15.01,15.12,15.01,15.09,461395.0,11.3495,11.4326,11.3495,11.41,461395.0
2016-09-26 11:00:00,15.09,15.11,15.04,15.09,365559.0,11.41,11.4251,11.3722,11.41,365559.0
2016-09-26 11:30:00,15.09,15.1,15.04,15.04,332642.0,11.41,11.4175,11.3722,11.3722,332642.0
2016-09-26 12:00:00,15.04,15.09,15.03,15.07,182485.0,11.3722,11.41,11.3646,11.3948,182485.0
2016-09-26 12:30:00,15.07,15.11,15.04,15.09,409426.0,11.3948,11.4251,11.3722,11.41,409426.0
2016-09-26 13:00:00,15.09,15.09,15.02,15.03,509284.0,11.41,11.41,11.357,11.3646,509284.0
2016-09-26 13:30:00,15.04,15.06,14.97,15.04,657689.0,11.3722,11.3873,11.3192,11.3722,657689.0
2016-09-26 14:00:00,15.04,15.05,15.01,15.02,255505.0,11.3722,11.3797,11.3495,11.357,255505.0
2016-09-26 14:30:00,15.02,15.02,14.98,14.99,265703.0,11.357,11.357,11.3268,11.3343,265703.0
2016-09-26 15:00:00,15.0,15.04,14.99,15.02,539623.0,11.3419,11.3722,11.3343,11.357,539623.0
2016-09-26 15:30:00,15.02,15.07,15.02,15.03,1707282.0,11.357,11.3948,11.357,11.3646,1707282.0
2016-09-27 09:30:00,15.0,15.17,14.95,15.16,650943.0,11.3419,11.4705,11.3041,11.4629,650943.0
2016-09-27 10:00:00,15.17,15.22,15.14,15.18,724415.0,11.4705,11.5083,11.4478,11.478,724415.0
2016-09-27 10:30:00,15.19,15.2,15.12,15.17,718803.0,11.4856,11.4931,11.4326,11.4705,718803.0
2016-09-27 11:00:00,15.17,15.28,15.16,15.27,713121.0,11.4705,11.5536,11.4629,11.5461,713121.0
2016-09-27 11:30:00,15.28,15.3,15.25,15.29,422680.0,11.5536,11.5687,11.5309,11.5612,422680.0
2016-09-27 12:00:00,15.29,15.32,15.24,15.31,349304.0,11.5612,11.5839,11.5234,11.5763,349304.0
2016-09-27 12:30:00,15.31,15.32,15.25,15.28,433197.0,11.5763,11.5839,11.5309,11.5536,433197.0
2016-09-27 13:00:00,15.27,15.3,15.25,15.29,172824.0,11.5461,11.5687,11.5309,11.5612,172824.0
2016-09-27 13:30:00,15.29,15.33,15.29,15.32,279073.0,11.5612,11.5914,11.5612,11.5839,279073.0
2016-09-27 14:00:00,15.32,15.34,15.31,15.33,371062.0,11.5839,11.599,11.5763,11.5914,371062.0
2016-09-27 14:30:00,15.32,15.33,15.31,15.33,294259.0,11.5839,11.5914,11.5763,11.5914,294259.0
2016-09-27 15:00:00,15.33,15.36,15.32,15.36,554420.0,11.5914,11.6141,11.5839,11.6141,554420.0
2016-09-27 15:30:00,15.36,15.37,15.33,15.35,1779690.0,11.6141,11.6217,11.5914,11.6066,1779690.0
2016-09-28 09:30:00,15.4,15.47,15.34,15.38,838563.0,11.6444,11.6973,11.599,11.6292,838563.0
2016-09-28 10:00:00,15.38,15.42,15.3,15.32,539318.0,11.6292,11.6595,11.5687,11.5839,539318.0
2016-09-28 10:30:00,15.32,15.34,15.26,15.26,507962.0,11.5839,11.599,11.5385,11.5385,507962.0
2016-09-28 11:00:00,15.26,15.29,15.17,15.24,724430.0,11.5385,11.5612,11.4705,11.5234,724430.0
2016-09-28 11:30:00,15.23,15.34,15.18,15.32,805001.0,11.5158,11.599,11.478,11.5839,805001.0
2016-09-28 12:00:00,15.32,15.35,15.26,15.31,422001.0,11.5839,11.6066,11.5385,11.5763,422001.0
2016-09-28 12:30:00,15.31,15.35,15.27,15.3,419111.0,11.5763,11.6066,11.5461,11.5687,419111.0
2016-09-28 13:00:00,15.3,15.4,15.29,15.4,598561.0,11.5687,11.6444,11.5612,11.6444,598561.0
2016-09-28 13:30:00,15.4,15.45,15.4,15.44,617170.0,11.6444,11.6822,11.6444,11.6746,617170.0
2016-09-28 14:00:00,15.44,15.48,15.42,15.45,622462.0,11.6746,11.7048,11.6595,11.6822,622462.0
2016-09-28 14:30:00,15.46,15.49,15.45,15.46,590286.0,11.6897,11.7124,11.6822,11.6897,590286.0
2016-09-28 15:00:00,15.46,15.48,15.44,15.46,553123.0,11.6897,11.7048,11.6746,11.6897,553123.0
2016-09-28 15:30:00,15.46,15.49,15.42,15.49,1370864.0,11.6897,11.7124,11.6595,11.7124,1370864.0
2016-09-29 09:30:00,15.46,15.57,15.42,15.56,827571.0,11.6897,11.7729,11.6595,11.7653,827571.0
2016-09-29 10:00:00,15.56,15.6,15.46,15.56,522794.0,11.7653,11.7956,11.6897,11.7653,522794.0
2016-09-29 10:30:00,15.56,15.57,15.45,15.49,799906.0,11.7653,11.7729,11.6822,11.7124,799906.0
2016-09-29 11:00:00,15.49,15.55,15.46,15.53,314028.0,11.7124,11.7578,11.6897,11.7427,314028.0
2016-09-29 11:30:00,15.53,15.54,15.48,15.53,240014.0,11.7427,11.7502,11.7048,11.7427,240014.0
2016-09-29 12:00:00,15.53,15.59,15.52,15.56,256449.0,11.7427,11.788,11.7351,11.7653,256449.0
2016-09-29 12:30:00,15.56,15.58,15.42,15.48,1470759.0,11.7653,11.7805,11.6595,11.7048,1470759.0
2016-09-29 13:00:00,15.47,15.5,15.41,15.49,1023078.0,11.6973,11.72,11.6519,11.7124,1023078.0
2016-09-29 13:30:00,15.49,15.5,15.33,15.36,525638.0,11.7124,11.72,11.5914,11.6141,525638.0
2016-09-29 14:00:00,15.36,15.46,15.33,15.45,355481.0,11.6141,11.6897,11.5914,11.6822,355481.0
2016-09-29 14:30:00,15.45,15.5,15.41,15.44,361528.0,11.6822,11.72,11.6519,11.6746,361528.0
2016-09-29 15:00:00,15.43,15.46,15.38,15.44,514839.0,11.667,11.6897,11.6292,11.6746,514839.0
2016-09-29 15:30:00,15.44,15.49,15.38,15.39,1914204.0,11.6746,11.7124,11.6292,11.6368,1914204.0
2016-09-30 09:30:00,15.47,15.6,15.44,15.53,1056300.0,11.6973,11.7956,11.6746,11.7427,1056300.0
2016-09-30 10:00:00,15.53,15.64,15.52,15.63,1641482.0,11.7427,11.8258,11.7351,11.8183,1641482.0
2016-09-30 10:30:00,15.64,15.65,15.58,15.62,510829.0,11.8258,11.8334,11.7805,11.8107,510829.0
2016-09-30 11:00:00,15.61,15.7,15.61,15.66,754161.0,11.8031,11.8712,11.8031,11.841,754161.0
2016-09-30 11:30:00,15.66,15.68,15.62,15.63,379637.0,11.841,11.8561,11.8107,11.8183,379637.0
2016-09-30 12:00:00,15.62,15.7,15.61,15.69,354780.0,11.8107,11.8712,11.8031,11.8636,354780.0
2016-09-30 12:30:00,15.68,15.73,15.65,15.65,550337.0,11.8561,11.8939,11.8334,11.8334,550337.0
2016-09-30 13:00:00,15.66,15.67,15.6,15.61,298550.0,11.841,11.8485,11.7956,11.8031,298550.0
2016-09-30 13:30:00,15.6,15.68,15.6,15.66,401348.0,11.7956,11.8561,11.7956,11.841,401348.0
2016-09-30 14:00:00,15.66,15.66,15.58,15.6,780509.0,11.841,11.841,11.7805,11.7956,780509.0
2016-09-30 14:30:00,15.6,15.61,15.56,15.58,477137.0,11.7956,11.8031,11.7653,11.7805,477137.0
2016-09-30 15:00:00,15.58,15.6,15.56,15.57,426072.0,11.7805,11.7956,11.7653,11.7729,426072.0
2016-09-30 15:30:00,15.57,15.58,15.52,15.52,1666519.0,11.7729,11.7805,11.7351,11.7351,1666519.0
2016-10-03 09:30:00,15.46,15.58,15.45,15.52,514263.0,11.6897,11.7805,11.6822,11.7351,514263.0
2016-10-03 10:00:00,15.52,15.59,15.48,15.55,818797.0,11.7351,11.788,11.7048,11.7578,818797.0
2016-10-03 10:30:00,15.55,15.68,15.54,15.68,522625.0,11.7578,11.8561,11.7502,11.8561,522625.0
2016-10-03 11:00:00,15.68,15.68,15.61,15.62,258168.0,11.8561,11.8561,11.8031,11.8107,258168.0
2016-10-03 11:30:00,15.63,15.64,15.57,15.59,446610.0,11.8183,11.8258,11.7729,11.788,446610.0
2016-10-03 12:00:00,15.59,15.65,15.59,15.62,342163.0,11.788,11.8334,11.788,11.8107,342163.0
2016-10-03 12:30:00,15.62,15.64,15.59,15.63,277841.0,11.8107,11.8258,11.788,11.8183,277841.0
2016-10-03 13:00:00,15.63,15.64,15.59,15.61,183948.0,11.8183,11.8258,11.788,11.8031,183948.0
2016-10-03 13:30:00,15.61,15.63,15.6,15.62,183767.0,11.8031,11.8183,11.7956,11.8107,183767.0
2016-10-03 14:00:00,15.62,15.65,15.6,15.61,305354.0,11.8107,11.8334,11.7956,11.8031,305354.0
2016-10-03 14:30:00,15.61,15.62,15.56,15.59,300316.0,11.8031,11.8107,11.7653,11.788,300316.0
2016-10-03 15:00:00,15.59,15.61,15.58,15.61,292354.0,11.788,11.8031,11.7805,11.8031,292354.0
2016-10-03 15:30:00,15.61,15.69,15.6,15.65,1977037.0,11.8031,11.8636,11.7956,11.8334,1977037.0
2016-10-04 09:30:00,15.68,15.74,15.66,15.72,762133.0,11.8561,11.9014,11.841,11.8863,762133.0
2016-10-04 10:00:00,15.71,15.72,15.61,15.66,599108.0,11.8788,11.8863,11.8031,11.841,599108.0
2016-10-04 10:30:00,15.66,15.73,15.64,15.67,678102.0,11.841,11.8939,11.8258,11.8485,678102.0
2016-10-04 11:00:00,15.67,15.67,15.51,15.55,781871.0,11.8485,11.8485,11.7275,11.7578,781871.0
2016-10-04 11:30:00,15.55,15.6,15.44,15.46,1127979.0,11.7578,11.7956,11.6746,11.6897,1127979.0
2016-10-04 12:00:00,15.46,15.57,15.45,15.56,722619.0,11.6897,11.7729,11.6822,11.7653,722619.0
2016-10-04 12:30:00,15.56,15.57,15.45,15.46,656888.0,11.7653,11.7729,11.6822,11.6897,656888.0
2016-10-04 13:00:00,15.45,15.46,15.32,15.34,669548.0,11.6822,11.6897,11.5839,11.599,669548.0
2016-10-04 13:30:00,15.34,15.4,15.32,15.35,732706.0,11.599,11.6444,11.5839,11.6066,732706.0
2016-10-04 14:00:00,15.35,15.43,15.34,15.37,690484.0,11.6066,11.667,11.599,11.6217,690484.0
2016-10-04 14:30:00,15.37,15.38,15.29,15.29,699058.0,11.6217,11.6292,11.5612,11.5612,699058.0
2016-10-04 15:00:00,15.29,15.36,15.27,15.35,1461362.0,11.5612,11.6141,11.5461,11.6066,1461362.0
2016-10-04 15:30:00,15.35,15.4,15.34,15.37,1428769.0,11.6066,11.6444,11.599,11.6217,1428769.0
2016-10-05 09:30:00,15.43,15.56,15.42,15.53,1230348.0,11.667,11.7653,11.6595,11.7427,1230348.0
2016-10-05 10:00:00,15.53,15.62,15.48,15.62,725945.0,11.7427,11.8107,11.7048,11.8107,725945.0
2016-10-05 10:30:00,15.62,15.64,15.57,15.64,781163.0,11.8107,11.8258,11.7729,11.8258,781163.0
2016-10-05 11:00:00,15.64,15.64,15.56,15.57,423469.0,11.8258,11.8258,11.7653,11.7729,423469.0
2016-10-05 11:30:00,15.58,15.61,15.54,15.61,418692.0,11.7805,11.8031,11.7502,11.8031,418692.0
2016-10-05 12:00:00,15.6,15.64,15.58,15.61,480843.0,11.7956,11.8258,11.7805,11.8031,480843.0
2016-10-05 12:30:00,15.6,15.64,15.6,15.64,179382.0,11.7956,11.8258,11.7956,11.8258,179382.0
2016-10-05 13:00:00,15.64,15.67,15.6,15.61,390324.0,11.8258,11.8485,11.7956,11.8031,390324.0
2016-10-05 13:30:00,15.62,15.65,15.61,15.65,240313.0,11.8107,11.8334,11.8031,11.8334,240313.0
2016-10-05 14:00:00,15.64,15.65,15.62,15.63,356106.0,11.8258,11.8334,11.8107,11.8183,356106.0
2016-10-05 14:30:00,15.62,15.68,15.62,15.66,500981.0,11.8107,11.8561,11.8107,11.841,500981.0
2016-10-05 15:00:00,15.66,15.67,15.63,15.64,1248642.0,11.841,11.8485,11.8183,11.8258,1248642.0
2016-10-05 15:30:00,15.64,15.66,15.62,15.63,1179485.0,11.8258,11.841,11.8107,11.8183,1179485.0
2016-10-06 09:30:00,15.63,15.63,15.41,15.47,568472.0,11.8183,11.8183,11.6519,11.6973,568472.0
2016-10-06 10:00:00,15.47,15.54,15.43,15.51,359806.0,11.6973,11.7502,11.667,11.7275,359806.0
2016-10-06 10:30:00,15.52,15.53,15.47,15.49,256993.0,11.7351,11.7427,11.6973,11.7124,256993.0
2016-10-06 11:00:00,15.49,15.52,15.42,15.51,272453.0,11.7124,11.7351,11.6595,11.7275,272453.0
2016-10-06 11:30:00,15.52,15.63,15.51,15.59,500848.0,11.7351,11.8183,11.7275,11.788,500848.0
2016-10-06 12:00:00,15.59,15.61,15.54,15.57,264389.0,11.788,11.8031,11.7502,11.7729,264389.0
2016-10-06 12:30:00,15.56,15.6,15.55,15.57,292505.0,11.7653,11.7956,11.7578,11.7729,292505.0
2016-10-06 13:00:00,15.57,15.6,15.56,15.59,252638.0,11.7729,11.7956,11.7653,11.788,252638.0
2016-10-06 13:30:00,15.58,15.6,15.55,15.58,207368.0,11.7805,11.7956,11.7578,11.7805,207368.0
2016-10-06 14:00:00,15.57,15.61,15.57,15.6,294151.0,11.7729,11.8031,11.7729,11.7956,294151.0
2016-10-06 14:30:00,15.6,15.61,15.56,15.58,142248.0,11.7956,11.8031,11.7653,11.7805,142248.0
2016-10-06 15:00:00,15.58,15.61,15.57,15.6,257231.0,11.7805,11.8031,11.7729,11.7956,257231.0
2016-10-06 15:30:00,15.59,15.6,15.58,15.6,1062600.0,11.788,11.7956,11.7805,11.7956,1062600.0
2016-10-07 09:30:00,15.62,15.68,15.55,15.57,506395.0,11.8107,11.8561,11.7578,11.7729,506395.0
2016-10-07 10:00:00,15.58,15.64,15.57,15.6,253665.0,11.7805,11.8258,11.7729,11.7956,253665.0
2016-10-07 10:30:00,15.59,15.62,15.55,15.6,191565.0,11.788,11.8107,11.7578,11.7956,191565.0
2016-10-07 11:00:00,15.6,15.61,15.56,15.58,194835.0,11.7956,11.8031,11.7653,11.7805,194835.0
2016-10-07 11:30:00,15.58,15.59,15.48,15.51,600412.0,11.7805,11.788,11.7048,11.7275,600412.0
2016-10-07 12:00:00,15.51,15.55,15.5,15.52,311077.0,11.7275,11.7578,11.72,11.7351,311077.0
2016-10-07 12:30:00,15.51,15.55,15.49,15.52,233557.0,11.7275,11.7578,11.7124,11.7351,233557.0
2016-10-07 13:00:00,15.52,15.59,15.51,15.59,326063.0,11.7351,11.788,11.7275,11.788,326063.0
2016-10-07 13:30:00,15.59,15.64,15.57,15.61,237199.0,11.788,11.8258,11.7729,11.8031,237199.0
2016-10-07 14:00:00,15.61,15.62,15.58,15.61,192744.0,11.8031,11.8107,11.7805,11.8031,192744.0
2016-10-07 14:30:00,15.61,15.65,15.6,15.65,257562.0,11.8031,11.8334,11.7956,11.8334,257562.0
2016-10-07 15:00:00,15.65,15.65,15.6,15.61,230179.0,11.8334,11.8334,11.7956,11.8031,230179.0
2016-10-07 15:30:00,15.61,15.63,15.58,15.58,815960.0,11.8031,11.8183,11.7805,11.7805,815960.0
2016-10-10 09:30:00,15.69,15.88,15.69,15.84,557819.0,11.8636,12.0073,11.8636,11.9771,557819.0
2016-10-10 10:00:00,15.84,15.85,15.77,15.78,883527.0,11.9771,11.9846,11.9241,11.9317,883527.0
2016-10-10 10:30:00,15.78,15.8,15.75,15.76,586920.0,11.9317,11.9468,11.909,11.9166,586920.0
2016-10-10 11:00:00,15.76,15.76,15.69,15.69,481958.0,11.9166,11.9166,11.8636,11.8636,481958.0
2016-10-10 11:30:00,15.7,15.73,15.65,15.7,610429.0,11.8712,11.8939,11.8334,11.8712,610429.0
2016-10-10 12:00:00,15.69,15.7,15.65,15.7,516437.0,11.8636,11.8712,11.8334,11.8712,516437.0
2016-10-10 12:30:00,15.7,15.71,15.68,15.71,469308.0,11.8712,11.8788,11.8561,11.8788,469308.0
2016-10-10 13:00:00,15.7,15.72,15.69,15.71,232190.0,11.8712,11.8863,11.8636,11.8788,232190.0
2016-10-10 13:30:00,15.71,15.71,15.68,15.7,118225.0,11.8788,11.8788,11.8561,11.8712,118225.0
2016-10-10 14:00:00,15.7,15.7,15.68,15.69,208966.0,11.8712,11.8712,11.8561,11.8636,208966.0
2016-10-10 14:30:00,15.69,15.7,15.68,15.69,180702.0,11.8636,11.8712,11.8561,11.8636,180702.0
2016-10-10 15:00:00,15.69,15.7,15.66,15.68,364201.0,11.8636,11.8712,11.841,11.8561,364201.0
2016-10-10 15:30:00,15.67,15.68,15.59,15.59,1612925.0,11.8485,11.8561,11.788,11.788,1612925.0
2016-10-11 09:30:00,15.6,15.6,15.43,15.46,917164.0,11.7956,11.7956,11.667,11.6897,917164.0
2016-10-11 10:00:00,15.46,15.48,15.39,15.46,838968.0,11.6897,11.7048,11.6368,11.6897,838968.0
2016-10-11 10:30:00,15.46,15.58,15.46,15.54,679327.0,11.6897,11.7805,11.6897,11.7502,679327.0
2016-10-11 11:00:00,15.54,15.54,15.46,15.48,484008.0,11.7502,11.7502,11.6897,11.7048,484008.0
2016-10-11 11:30:00,15.48,15.5,15.46,15.5,739993.0,11.7048,11.72,11.6897,11.72,739993.0
2016-10-11 12:00:00,15.5,15.53,15.49,15.52,402054.0,11.72,11.7427,11.7124,11.7351,402054.0
2016-10-11 12:30:00,15.52,15.54,15.47,15.53,411851.0,11.7351,11.7502,11.6973,11.7427,411851.0
2016-10-11 13:00:00,15.52,15.52,15.44,15.49,561505.0,11.7351,11.7351,11.6746,11.7124,561505.0
2016-10-11 13:30:00,15.48,15.49,15.39,15.41,450571.0,11.7048,11.7124,11.6368,11.6519,450571.0
2016-10-11 14:00:00,15.41,15.43,15.32,15.36,756103.0,11.6519,11.667,11.5839,11.6141,756103.0
2016-10-11 14:30:00,15.36,15.39,15.33,15.38,709717.0,11.6141,11.6368,11.5914,11.6292,709717.0
2016-10-11 15:00:00,15.38,15.46,15.35,15.43,590432.0,11.6292,11.6897,11.6066,11.667,590432.0
2016-10-11 15:30:00,15.44,15.48,15.42,15.44,2089840.0,11.6746,11.7048,11.6595,11.6746,2089840.0
2016-10-12 09:30:00,15.48,15.49,15.31,15.38,531051.0,11.7048,11.7124,11.5763,11.6292,531051.0
2016-10-12 10:00:00,15.39,15.47,15.38,15.46,563396.0,11.6368,11.6973,11.6292,11.6897,563396.0
2016-10-12 10:30:00,15.46,15.48,15.38,15.39,546273.0,11.6897,11.7048,11.6292,11.6368,546273.0
2016-10-12 11:00:00,15.39,15.52,15.37,15.52,599658.0,11.6368,11.7351,11.6217,11.7351,599658.0
2016-10-12 11:30:00,15.52,15.56,15.43,15.46,571725.0,11.7351,11.7653,11.667,11.6897,571725.0
2016-10-12 12:00:00,15.46,15.46,15.41,15.41,512031.0,11.6897,11.6897,11.6519,11.6519,512031.0
2016-10-12 12:30:00,15.41,15.42,15.4,15.41,382144.0,11.6519,11.6595,11.6444,11.6519,382144.0
2016-10-12 13:00:00,15.41,15.42,15.39,15.39,436479.0,11.6519,11.6595,11.6368,11.6368,436479.0
2016-10-12 13:30:00,15.4,15.44,15.38,15.44,427705.0,11.6444,11.6746,11.6292,11.6746,427705.0
2016-10-12 14:00:00,15.44,15.45,15.36,15.37,970250.0,11.6746,11.6822,11.6141,11.6217,970250.0
2016-10-12 14:30:00,15.36,15.41,15.36,15.39,529760.0,11.6141,11.6519,11.6141,11.6368,529760.0
2016-10-12 15:00:00,15.39,15.4,15.36,15.37,522537.0,11.6368,11.6444,11.6141,11.6217,522537.0
2016-10-12 15:30:00,15.36,15.4,15.33,15.36,1727749.0,11.6141,11.6444,11.5914,11.6141,1727749.0
2016-10-13 09:30:00,15.2,15.22,15.0,15.02,922428.0,11.4931,11.5083,11.3419,11.357,922428.0
2016-10-13 10:00:00,15.03,15.23,15.01,15.19,1486826.0,11.3646,11.5158,11.3495,11.4856,1486826.0
2016-10-13 10:30:00,15.19,15.2,15.08,15.12,763227.0,11.4856,11.4931,11.4024,11.4326,763227.0
2016-10-13 11:00:00,15.12,15.18,15.08,15.17,705342.0,11.4326,11.478,11.4024,11.4705,705342.0
2016-10-13 11:30:00,15.17,15.2,15.13,15.15,355891.0,11.4705,11.4931,11.4402,11.4553,355891.0
2016-10-13 12:00:00,15.15,15.17,15.04,15.04,1770150.0,11.4553,11.4705,11.3722,11.3722,1770150.0
2016-10-13 12:30:00,15.04,15.12,14.94,15.07,2204792.0,11.3722,11.4326,11.2965,11.3948,2204792.0
2016-10-13 13:00:00,15.07,15.1,15.03,15.06,377388.0,11.3948,11.4175,11.3646,11.3873,377388.0
2016-10-13 13:30:00,15.06,15.12,15.02,15.11,456179.0,11.3873,11.4326,11.357,11.4251,456179.0
2016-10-13 14:00:00,15.12,15.17,15.11,15.14,591006.0,11.4326,11.4705,11.4251,11.4478,591006.0
2016-10-13 14:30:00,15.15,15.25,15.14,15.24,821303.0,11.4553,11.5309,11.4478,11.5234,821303.0
2016-10-13 15:00:00,15.24,15.24,15.18,15.18,413923.0,11.5234,11.5234,11.478,11.478,413923.0
2016-10-13 15:30:00,15.18,15.2,15.12,15.15,1785846.0,11.478,11.4931,11.4326,11.4553,1785846.0
2016-10-14 09:30:00,14.63,15.0,14.63,14.81,3181327.0,11.0621,11.3419,11.0621,11.1982,3181327.0
2016-10-14 10:00:00,14.81,14.95,14.79,14.86,2047648.0,11.1982,11.3041,11.1831,11.2361,2047648.0
2016-10-14 10:30:00,14.86,14.95,14.85,14.86,1167113.0,11.2361,11.3041,11.2285,11.2361,1167113.0
2016-10-14 11:00:00,14.86,14.87,14.75,14.78,1053259.0,11.2361,11.2436,11.1529,11.1756,1053259.0
2016-10-14 11:30:00,14.77,14.79,14.72,14.73,900352.0,11.168,11.1831,11.1302,11.1378,900352.0
2016-10-14 12:00:00,14.72,14.76,14.69,14.74,997868.0,11.1302,11.1604,11.1075,11.1453,997868.0
2016-10-14 12:30:00,14.74,14.77,14.71,14.71,580689.0,11.1453,11.168,11.1226,11.1226,580689.0
2016-10-14 13:00:00,14.71,14.73,14.67,14.69,740412.0,11.1226,11.1378,11.0924,11.1075,740412.0
2016-10-14 13:30:00,14.69,14.73,14.62,14.62,1036515.0,11.1075,11.1378,11.0546,11.0546,1036515.0
2016-10-14 14:00:00,14.62,14.65,14.56,14.65,1178333.0,11.0546,11.0773,11.0092,11.0773,1178333.0
2016-10-14 14:30:00,14.65,14.66,14.6,14.62,764153.0,11.0773,11.0848,11.0395,11.0546,764153.0
2016-10-14 15:00:00,14.62,14.64,14.58,14.59,1257198.0,11.0546,11.0697,11.0243,11.0319,1257198.0
2016-10-14 15:30:00,14.58,14.6,14.48,14.49,6497300.0,11.0243,11.0395,10.9487,10.9563,6497300.0
2016-10-17 09:30:00,14.48,14.56,14.18,14.19,2898562.0,10.9487,11.0092,10.7219,10.7294,2898562.0
2016-10-17 10:00:00,14.19,14.25,14.12,14.25,2542700.0,10.7294,10.7748,10.6765,10.7748,2542700.0
2016-10-17 10:30:00,14.25,14.26,14.18,14.26,1181864.0,10.7748,10.7824,10.7219,10.7824,1181864.0
2016-10-17 11:00:00,14.26,14.28,14.16,14.16,1084540.0,10.7824,10.7975,10.7068,10.7068,1084540.0
2016-10-17 11:30:00,14.16,14.22,14.14,14.2,1257955.0,10.7068,10.7521,10.6916,10.737,1257955.0
2016-10-17 12:00:00,14.2,14.26,14.17,14.19,1015332.0,10.737,10.7824,10.7143,10.7294,1015332.0
2016-10-17 12:30:00,14.19,14.23,14.17,14.2,653650.0,10.7294,10.7597,10.7143,10.737,653650.0
2016-10-17 13:00:00,14.2,14.2,14.13,14.15,812804.0,10.737,10.737,10.6841,10.6992,812804.0
2016-10-17 13:30:00,14.15,14.17,14.11,14.12,715355.0,10.6992,10.7143,10.669,10.6765,715355.0
2016-10-17 14:00:00,14.11,14.18,14.11,14.14,829769.0,10.669,10.7219,10.669,10.6916,829769.0
2016-10-17 14:30:00,14.14,14.17,14.11,14.17,868154.0,10.6916,10.7143,10.669,10.7143,868154.0
2016-10-17 15:00:00,14.17,14.17,14.06,14.09,1369319.0,10.7143,10.7143,10.6311,10.6538,1369319.0
2016-10-17 15:30:00,14.09,14.1,14.01,14.04,4516591.0,10.6538,10.6614,10.5933,10.616,4516591.0
2016-10-18 09:30:00,14.19,14.26,14.09,14.16,947023.0,10.7294,10.7824,10.6538,10.7068,947023.0
2016-10-18 10:00:00,14.17,14.25,14.14,14.17,899435.0,10.7143,10.7748,10.6916,10.7143,899435.0
2016-10-18 10:30:00,14.17,14.21,14.13,14.21,897987.0,10.7143,10.7446,10.6841,10.7446,897987.0
2016-10-18 11:00:00,14.21,14.25,14.18,14.18,728888.0,10.7446,10.7748,10.7219,10.7219,728888.0
2016-10-18 11:30:00,14.18,14.22,14.15,14.21,791458.0,10.7219,10.7521,10.6992,10.7446,791458.0
2016-10-18 12:00:00,14.21,14.27,14.2,14.25,724809.0,10.7446,10.7899,10.737,10.7748,724809.0
2016-10-18 12:30:00,14.26,14.28,14.24,14.25,686588.0,10.7824,10.7975,10.7673,10.7748,686588.0
2016-10-18 13:00:00,14.26,14.3,14.25,14.27,357354.0,10.7824,10.8126,10.7748,10.7899,357354.0
2016-10-18 13:30:00,14.27,14.36,14.26,14.36,969930.0,10.7899,10.858,10.7824,10.858,969930.0
2016-10-18 14:00:00,14.36,14.42,14.34,14.37,978692.0,10.858,10.9034,10.8429,10.8655,978692.0
2016-10-18 14:30:00,14.38,14.39,14.3,14.31,480081.0,10.8731,10.8807,10.8126,10.8202,480081.0
2016-10-18 15:00:00,14.3,14.31,14.23,14.23,814429.0,10.8126,10.8202,10.7597,10.7597,814429.0
2016-10-18 15:30:00,14.23,14.24,14.19,14.21,2265732.0,10.7597,10.7673,10.7294,10.7446,2265732.0
2016-10-19 09:30:00,14.18,14.24,14.09,14.15,669855.0,10.7219,10.7673,10.6538,10.6992,669855.0
2016-10-19 10:00:00,14.15,14.16,14.03,14.05,898966.0,10.6992,10.7068,10.6085,10.6236,898966.0
2016-10-19 10:30:00,14.06,14.16,14.05,14.15,682736.0,10.6311,10.7068,10.6236,10.6992,682736.0
2016-10-19 11:00:00,14.15,14.17,14.08,14.11,851468.0,10.6992,10.7143,10.6463,10.669,851468.0
2016-10-19 11:30:00,14.11,14.18,14.1,14.16,626102.0,10.669,10.7219,10.6614,10.7068,626102.0
2016-10-19 12:00:00,14.16,14.27,14.15,14.24,828294.0,10.7068,10.7899,10.6992,10.7673,828294.0
2016-10-19 12:30:00,14.24,14.25,14.17,14.17,734163.0,10.7673,10.7748,10.7143,10.7143,734163.0
2016-10-19 13:00:00,14.17,14.21,14.16,14.18,294536.0,10.7143,10.7446,10.7068,10.7219,294536.0
2016-10-19 13:30:00,14.18,14.2,14.14,14.18,340412.0,10.7219,10.737,10.6916,10.7219,340412.0
2016-10-19 14:00:00,14.18,14.19,14.15,14.17,308598.0,10.7219,10.7294,10.6992,10.7143,308598.0
2016-10-19 14:30:00,14.17,14.17,14.13,14.14,279747.0,10.7143,10.7143,10.6841,10.6916,279747.0
2016-10-19 15:00:00,14.14,14.15,14.11,14.12,647732.0,10.6916,10.6992,10.669,10.6765,647732.0
2016-10-19 15:30:00,14.12,14.13,14.11,14.12,1810075.0,10.6765,10.6841,10.669,10.6765,1810075.0
2016-10-20 09:30:00,14.08,14.14,14.05,14.1,535992.0,10.6463,10.6916,10.6236,10.6614,535992.0
2016-10-20 10:00:00,14.1,14.17,14.05,14.06,470182.0,10.6614,10.7143,10.6236,10.6311,470182.0
2016-10-20 10:30:00,14.05,14.06,14.0,14.04,713660.0,10.6236,10.6311,10.5858,10.616,713660.0
2016-10-20 11:00:00,14.03,14.08,14.02,14.05,377941.0,10.6085,10.6463,10.6009,10.6236,377941.0
2016-10-20 11:30:00,14.06,14.06,13.98,14.02,630406.0,10.6311,10.6311,10.5707,10.6009,630406.0
2016-10-20 12:00:00,14.02,14.05,14.0,14.04,467269.0,10.6009,10.6236,10.5858,10.616,467269.0
2016-10-20 12:30:00,14.04,14.1,14.03,14.08,360683.0,10.616,10.6614,10.6085,10.6463,360683.0
2016-10-20 13:00:00,14.08,14.11,14.07,14.09,185457.0,10.6463,10.669,10.6387,10.6538,185457.0
2016-10-20 13:30:00,14.09,14.13,14.04,14.05,350310.0,10.6538,10.6841,10.616,10.6236,350310.0
2016-10-20 14:00:00,14.06,14.08,14.04,14.08,293098.0,10.6311,10.6463,10.616,10.6463,293098.0
2016-10-20 14:30:00,14.08,14.12,14.06,14.1,363987.0,10.6463,10.6765,10.6311,10.6614,363987.0
2016-10-20 15:00:00,14.11,14.13,14.1,14.1,420812.0,10.669,10.6841,10.6614,10.6614,420812.0
2016-10-20 15:30:00,14.1,14.12,14.08,14.1,1024792.0,10.6614,10.6765,10.6463,10.6614,1024792.0
2016-10-21 09:30:00,14.01,14.04,13.86,13.9,1295772.0,10.5933,10.616,10.4799,10.5102,1295772.0
2016-10-21 10:00:00,13.91,13.94,13.87,13.87,731884.0,10.5177,10.5404,10.4875,10.4875,731884.0
2016-10-21 10:30:00,13.88,13.9,13.85,13.86,740559.0,10.495,10.5102,10.4724,10.4799,740559.0
2016-10-21 11:00:00,13.86,13.9,13.84,13.86,924774.0,10.4799,10.5102,10.4648,10.4799,924774.0
2016-10-21 11:30:00,13.87,13.9,13.85,13.88,828305.0,10.4875,10.5102,10.4724,10.495,828305.0
2016-10-21 12:00:00,13.89,13.9,13.86,13.87,672725.0,10.5026,10.5102,10.4799,10.4875,672725.0
2016-10-21 12:30:00,13.86,13.87,13.85,13.86,368984.0,10.4799,10.4875,10.4724,10.4799,368984.0
2016-10-21 13:00:00,13.85,13.86,13.83,13.86,509524.0,10.4724,10.4799,10.4572,10.4799,509524.0
2016-10-21 13:30:00,13.85,13.85,13.8,13.8,845506.0,10.4724,10.4724,10.4346,10.4346,845506.0
2016-10-21 14:00:00,13.8,13.81,13.77,13.79,797630.0,10.4346,10.4421,10.4119,10.427,797630.0
2016-10-21 14:30:00,13.79,13.8,13.78,13.79,418171.0,10.427,10.4346,10.4194,10.427,418171.0
2016-10-21 15:00:00,13.79,13.81,13.79,13.79,539944.0,10.427,10.4421,10.427,10.427,539944.0
2016-10-21 15:30:00,13.79,13.83,13.79,13.81,2987970.0,10.427,10.4572,10.427,10.4421,2987970.0
2016-10-24 09:30:00,13.86,13.95,13.83,13.93,991704.0,10.4799,10.548,10.4572,10.5329,991704.0
2016-10-24 10:00:00,13.94,13.95,13.87,13.87,416624.0,10.5404,10.548,10.4875,10.4875,416624.0
2016-10-24 10:30:00,13.88,13.89,13.83,13.86,961963.0,10.495,10.5026,10.4572,10.4799,961963.0
2016-10-24 11:00:00,13.86,13.95,13.84,13.92,597797.0,10.4799,10.548,10.4648,10.5253,597797.0
2016-10-24 11:30:00,13.92,13.94,13.89,13.9,409356.0,10.5253,10.5404,10.5026,10.5102,409356.0
2016-10-24 12:00:00,13.9,13.94,13.89,13.92,552180.0,10.5102,10.5404,10.5026,10.5253,552180.0
2016-10-24 12:30:00,13.92,13.93,13.89,13.91,257090.0,10.5253,10.5329,10.5026,10.5177,257090.0
2016-10-24 13:00:00,13.91,13.92,13.89,13.92,325949.0,10.5177,10.5253,10.5026,10.5253,325949.0
2016-10-24 13:30:00,13.92,13.93,13.91,13.93,277237.0,10.5253,10.5329,10.5177,10.5329,277237.0
2016-10-24 14:00:00,13.93,13.93,13.92,13.92,368133.0,10.5329,10.5329,10.5253,10.5253,368133.0
2016-10-24 14:30:00,13.92,13.93,13.88,13.91,527604.0,10.5253,10.5329,10.495,10.5177,527604.0
2016-10-24 15:00:00,13.91,13.94,13.9,13.93,462081.0,10.5177,10.5404,10.5102,10.5329,462081.0
2016-10-24 15:30:00,13.93,13.97,13.9,13.97,2365294.0,10.5329,10.5631,10.5102,10.5631,2365294.0
2016-10-25 09:30:00,13.97,13.99,13.92,13.95,1364633.0,10.5631,10.5782,10.5253,10.548,1364633.0
2016-10-25 10:00:00,13.95,13.98,13.93,13.95,862528.0,10.548,10.5707,10.5329,10.548,862528.0
2016-10-25 10:30:00,13.95,13.96,13.93,13.94,683585.0,10.548,10.5555,10.5329,10.5404,683585.0
2016-10-25 11:00:00,13.94,13.94,13.89,13.9,608179.0,10.5404,10.5404,10.5026,10.5102,608179.0
2016-10-25 11:30:00,13.91,13.91,13.89,13.9,584791.0,10.5177,10.5177,10.5026,10.5102,584791.0
2016-10-25 12:00:00,13.89,13.91,13.88,13.9,653398.0,10.5026,10.5177,10.495,10.5102,653398.0
2016-10-25 12:30:00,13.9,13.93,13.89,13.93,382474.0,10.5102,10.5329,10.5026,10.5329,382474.0
2016-10-25 13:00:00,13.92,13.93,13.9,13.91,543026.0,10.5253,10.5329,10.5102,10.5177,543026.0
2016-10-25 13:30:00,13.9,13.92,13.9,13.91,422807.0,10.5102,10.5253,10.5102,10.5177,422807.0
2016-10-25 14:00:00,13.91,13.92,13.89,13.9,775815.0,10.5177,10.5253,10.5026,10.5102,775815.0
2016-10-25 14:30:00,13.9,13.91,13.85,13.86,791603.0,10.5102,10.5177,10.4724,10.4799,791603.0
2016-10-25 15:00:00,13.86,13.9,13.86,13.9,612185.0,10.4799,10.5102,10.4799,10.5102,612185.0
2016-10-25 15:30:00,13.9,13.9,13.89,13.9,1789335.0,10.5102,10.5102,10.5026,10.5102,1789335.0
2016-10-26 09:30:00,13.85,13.98,13.84,13.9,901178.0,10.4724,10.5707,10.4648,10.5102,901178.0
2016-10-26 10:00:00,13.9,13.92,13.84,13.88,6365772.0,10.5102,10.5253,10.4648,10.495,6365772.0
2016-10-26 10:30:00,13.88,14.0,13.87,13.99,1327588.0,10.495,10.5858,10.4875,10.5782,1327588.0
2016-10-26 11:00:00,13.99,14.07,13.98,13.99,1472412.0,10.5782,10.6387,10.5707,10.5782,1472412.0
2016-10-26 11:30:00,14.0,14.01,13.94,13.96,1852869.0,10.5858,10.5933,10.5404,10.5555,1852869.0
2016-10-26 12:00:00,13.96,13.98,13.95,13.96,419125.0,10.5555,10.5707,10.548,10.5555,419125.0
2016-10-26 12:30:00,13.97,14.01,13.96,13.98,511804.0,10.5631,10.5933,10.5555,10.5707,511804.0
2016-10-26 13:00:00,13.98,13.99,13.94,13.96,266931.0,10.5707,10.5782,10.5404,10.5555,266931.0
2016-10-26 13:30:00,13.96,13.96,13.9,13.91,537756.0,10.5555,10.5555,10.5102,10.5177,537756.0
2016-10-26 14:00:00,13.91,13.92,13.85,13.88,694626.0,10.5177,10.5253,10.4724,10.495,694626.0
2016-10-26 14:30:00,13.87,13.91,13.86,13.9,404976.0,10.4875,10.5177,10.4799,10.5102,404976.0
2016-10-26 15:00:00,13.91,13.92,13.9,13.92,251136.0,10.5177,10.5253,10.5102,10.5253,251136.0
2016-10-26 15:30:00,13.92,13.92,13.89,13.92,1499800.0,10.5253,10.5253,10.5026,10.5253,1499800.0
2016-10-27 09:30:00,13.96,14.0,13.91,13.93,814778.0,10.5555,10.5858,10.5177,10.5329,814778.0
2016-10-27 10:00:00,13.93,13.95,13.87,13.91,4381881.0,10.5329,10.548,10.4875,10.5177,4381881.0
2016-10-27 10:30:00,13.91,14.01,13.91,14.01,1537087.0,10.5177,10.5933,10.5177,10.5933,1537087.0
2016-10-27 11:00:00,14.01,14.06,13.98,14.04,1180005.0,10.5933,10.6311,10.5707,10.616,1180005.0
2016-10-27 11:30:00,14.04,14.08,14.0,14.07,804215.0,10.616,10.6463,10.5858,10.6387,804215.0
2016-10-27 12:00:00,14.06,14.1,14.04,14.04,403533.0,10.6311,10.6614,10.616,10.616,403533.0
2016-10-27 12:30:00,14.04,14.05,13.99,14.0,328289.0,10.616,10.6236,10.5782,10.5858,328289.0
2016-10-27 13:00:00,14.0,14.03,14.0,14.01,262475.0,10.5858,10.6085,10.5858,10.5933,262475.0
2016-10-27 13:30:00,14.02,14.05,14.0,14.03,318392.0,10.6009,10.6236,10.5858,10.6085,318392.0
2016-10-27 14:00:00,14.03,14.07,13.98,13.99,608722.0,10.6085,10.6387,10.5707,10.5782,608722.0
2016-10-27 14:30:00,13.99,14.0,13.96,13.97,359674.0,10.5782,10.5858,10.5555,10.5631,359674.0
2016-10-27 15:00:00,13.97,13.99,13.93,13.98,515567.0,10.5631,10.5782,10.5329,10.5707,515567.0
2016-10-27 15:30:00,13.97,13.99,13.95,13.98,1650890.0,10.5631,10.5782,10.548,10.5707,1650890.0
2016-10-28 09:30:00,13.94,14.14,13.94,14.11,740644.0,10.5404,10.6916,10.5404,10.669,740644.0
2016-10-28 10:00:00,14.11,14.12,14.06,14.1,688164.0,10.669,10.6765,10.6311,10.6614,688164.0
2016-10-28 10:30:00,14.11,14.16,14.1,14.12,397610.0,10.669,10.7068,10.6614,10.6765,397610.0
2016-10-28 11:00:00,14.12,14.14,14.11,14.13,379979.0,10.6765,10.6916,10.669,10.6841,379979.0
2016-10-28 11:30:00,14.12,14.16,14.12,14.13,428999.0,10.6765,10.7068,10.6765,10.6841,428999.0
2016-10-28 12:00:00,14.14,14.19,14.13,14.14,687358.0,10.6916,10.7294,10.6841,10.6916,687358.0
2016-10-28 12:30:00,14.14,14.15,14.13,14.15,252413.0,10.6916,10.6992,10.6841,10.6992,252413.0
2016-10-28 13:00:00,14.14,14.16,13.98,14.06,864736.0,10.6916,10.7068,10.5707,10.6311,864736.0
2016-10-28 13:30:00,14.05,14.07,13.99,14.0,1024172.0,10.6236,10.6387,10.5782,10.5858,1024172.0
2016-10-28 14:00:00,14.0,14.02,13.94,13.99,650266.0,10.5858,10.6009,10.5404,10.5782,650266.0
2016-10-28 14:30:00,13.99,14.13,13.97,14.13,1050896.0,10.5782,10.6841,10.5631,10.6841,1050896.0
2016-10-28 15:00:00,14.13,14.16,14.05,14.15,1085052.0,10.6841,10.7068,10.6236,10.6992,1085052.0
2016-10-28 15:30:00,14.14,14.17,14.09,14.1,3372672.0,10.6916,10.7143,10.6538,10.6614,3372672.0
2016-10-31 09:30:00,14.13,14.14,14.06,14.09,588663.0,10.6841,10.6916,10.6311,10.6538,588663.0
2016-10-31 10:00:00,14.08,14.1,14.03,14.08,359286.0,10.6463,10.6614,10.6085,10.6463,359286.0
2016-10-31 10:30:00,14.08,14.13,14.04,14.09,415235.0,10.6463,10.6841,10.616,10.6538,415235.0
2016-10-31 11:00:00,14.09,14.17,14.08,14.17,412850.0,10.6538,10.7143,10.6463,10.7143,412850.0
2016-10-31 11:30:00,14.17,14.2,14.14,14.19,353456.0,10.7143,10.737,10.6916,10.7294,353456.0
2016-10-31 12:00:00,14.2,14.23,14.18,14.23,813835.0,10.737,10.7597,10.7219,10.7597,813835.0
2016-10-31 12:30:00,14.22,14.28,14.22,14.27,454928.0,10.7521,10.7975,10.7521,10.7899,454928.0
2016-10-31 13:00:00,14.27,14.32,14.26,14.3,936900.0,10.7899,10.8277,10.7824,10.8126,936900.0
2016-10-31 13:30:00,14.3,14.33,14.3,14.31,646842.0,10.8126,10.8353,10.8126,10.8202,646842.0
2016-10-31 14:00:00,14.31,14.34,14.3,14.34,720643.0,10.8202,10.8429,10.8126,10.8429,720643.0
2016-10-31 14:30:00,14.33,14.41,14.33,14.4,1427122.0,10.8353,10.8958,10.8353,10.8882,1427122.0
2016-10-31 15:00:00,14.4,14.45,14.36,14.45,2096259.0,10.8882,10.926,10.858,10.926,2096259.0
2016-10-31 15:30:00,14.45,14.49,14.44,14.49,5280027.0,10.926,10.9563,10.9185,10.9563,5280027.0
2016-11-01 09:30:00,14.51,14.56,14.47,14.5,1819191.0,10.9714,11.0092,10.9412,10.9638,1819191.0
2016-11-01 10:00:00,14.51,14.51,14.37,14.46,2190717.0,10.9714,10.9714,10.8655,10.9336,2190717.0
2016-11-01 10:30:00,14.46,14.51,14.38,14.5,2196298.0,10.9336,10.9714,10.8731,10.9638,2196298.0
2016-11-01 11:00:00,14.5,14.5,14.4,14.48,1757817.0,10.9638,10.9638,10.8882,10.9487,1757817.0
2016-11-01 11:30:00,14.48,14.48,14.42,14.44,1168251.0,10.9487,10.9487,10.9034,10.9185,1168251.0
2016-11-01 12:00:00,14.44,14.46,14.3,14.32,2631149.0,10.9185,10.9336,10.8126,10.8277,2631149.0
2016-11-01 12:30:00,14.31,14.35,14.29,14.31,917204.0,10.8202,10.8504,10.8051,10.8202,917204.0
2016-11-01 13:00:00,14.31,14.36,14.25,14.27,843998.0,10.8202,10.858,10.7748,10.7899,843998.0
2016-11-01 13:30:00,14.27,14.27,14.16,14.24,1461168.0,10.7899,10.7899,10.7068,10.7673,1461168.0
2016-11-01 14:00:00,14.24,14.3,14.12,14.28,1897950.0,10.7673,10.8126,10.6765,10.7975,1897950.0
2016-11-01 14:30:00,14.27,14.34,14.24,14.29,1260240.0,10.7899,10.8429,10.7673,10.8051,1260240.0
2016-11-01 15:00:00,14.29,14.36,14.25,14.36,1391669.0,10.8051,10.858,10.7748,10.858,1391669.0
2016-11-01 15:30:00,14.35,14.43,14.32,14.35,4673068.0,10.8504,10.9109,10.8277,10.8504,4673068.0
2016-11-02 09:30:00,14.28,14.55,14.28,14.52,861812.0,10.7975,11.0017,10.7975,10.979,861812.0
2016-11-02 10:00:00,14.53,14.56,14.49,14.54,1380975.0,10.9865,11.0092,10.9563,10.9941,1380975.0
2016-11-02 10:30:00,14.54,14.73,14.54,14.57,1917762.0,10.9941,11.1378,10.9941,11.0168,1917762.0
2016-11-02 11:00:00,14.57,14.72,14.56,14.69,2074306.0,11.0168,11.1302,11.0092,11.1075,2074306.0
2016-11-02 11:30:00,14.69,14.77,14.66,14.77,1280783.0,11.1075,11.168,11.0848,11.168,1280783.0
2016-11-02 12:00:00,14.77,14.82,14.71,14.78,2809356.0,11.168,11.2058,11.1226,11.1756,2809356.0
2016-11-02 12:30:00,14.78,14.83,14.75,14.81,1508291.0,11.1756,11.2134,11.1529,11.1982,1508291.0
2016-11-02 13:00:00,14.8,14.83,14.64,14.69,733668.0,11.1907,11.2134,11.0697,11.1075,733668.0
2016-11-02 13:30:00,14.69,14.71,14.63,14.66,560051.0,11.1075,11.1226,11.0621,11.0848,560051.0
2016-11-02 14:00:00,14.66,14.77,14.58,14.72,1400959.0,11.0848,11.168,11.0243,11.1302,1400959.0
2016-11-02 14:30:00,14.71,14.75,14.64,14.7,960996.0,11.1226,11.1529,11.0697,11.1151,960996.0
2016-11-02 15:00:00,14.69,14.74,14.67,14.73,1020451.0,11.1075,11.1453,11.0924,11.1378,1020451.0
2016-11-02 15:30:00,14.73,14.73,14.65,14.65,3317000.0,11.1378,11.1378,11.0773,11.0773,3317000.0
2016-11-03 09:30:00,14.67,14.87,14.66,14.85,1047725.0,11.0924,11.2436,11.0848,11.2285,1047725.0
2016-11-03 10:00:00,14.85,14.88,14.68,14.72,990499.0,11.2285,11.2512,11.0999,11.1302,990499.0
2016-11-03 10:30:00,14.73,14.81,14.7,14.73,676126.0,11.1378,11.1982,11.1151,11.1378,676126.0
2016-11-03 11:00:00,14.73,14.81,14.69,14.75,691123.0,11.1378,11.1982,11.1075,11.1529,691123.0
2016-11-03 11:30:00,14.75,14.81,14.72,14.75,468842.0,11.1529,11.1982,11.1302,11.1529,468842.0
2016-11-03 12:00:00,14.74,14.77,14.66,14.68,692874.0,11.1453,11.168,11.0848,11.0999,692874.0
2016-11-03 12:30:00,14.68,14.69,14.61,14.67,866592.0,11.0999,11.1075,11.047,11.0924,866592.0
2016-11-03 13:00:00,14.67,14.68,14.62,14.65,572836.0,11.0924,11.0999,11.0546,11.0773,572836.0
2016-11-03 13:30:00,14.64,14.65,14.58,14.6,405906.0,11.0697,11.0773,11.0243,11.0395,405906.0
2016-11-03 14:00:00,14.6,14.63,14.58,14.6,533292.0,11.0395,11.0621,11.0243,11.0395,533292.0
2016-11-03 14:30:00,14.6,14.61,14.55,14.59,475084.0,11.0395,11.047,11.0017,11.0319,475084.0
2016-11-03 15:00:00,14.59,14.6,14.54,14.55,843027.0,11.0319,11.0395,10.9941,11.0017,843027.0
2016-11-03 15:30:00,14.55,14.56,14.51,14.54,1478818.0,11.0017,11.0092,10.9714,10.9941,1478818.0
2016-11-04 09:30:00,14.5,14.56,14.43,14.54,1287887.0,10.9638,11.0092,10.9109,10.9941,1287887.0
2016-11-04 10:00:00,14.54,14.61,14.54,14.59,646571.0,10.9941,11.047,10.9941,11.0319,646571.0
2016-11-04 10:30:00,14.58,14.7,14.56,14.7,702412.0,11.0243,11.1151,11.0092,11.1151,702412.0
2016-11-04 11:00:00,14.7,14.79,14.69,14.79,586337.0,11.1151,11.1831,11.1075,11.1831,586337.0
2016-11-04 11:30:00,14.79,14.83,14.74,14.78,942033.0,11.1831,11.2134,11.1453,11.1756,942033.0
2016-11-04 12:00:00,14.78,14.93,14.77,14.93,651954.0,11.1756,11.289,11.168,11.289,651954.0
2016-11-04 12:30:00,14.93,14.93,14.86,14.88,398558.0,11.289,11.289,11.2361,11.2512,398558.0
2016-11-04 13:00:00,14.88,14.89,14.82,14.83,481579.0,11.2512,11.2587,11.2058,11.2134,481579.0
2016-11-04 13:30:00,14.84,14.86,14.82,14.85,245395.0,11.2209,11.2361,11.2058,11.2285,245395.0
2016-11-04 14:00:00,14.84,14.85,14.8,14.81,454433.0,11.2209,11.2285,11.1907,11.1982,454433.0
2016-11-04 14:30:00,14.81,14.83,14.78,14.81,566846.0,11.1982,11.2134,11.1756,11.1982,566846.0
2016-11-04 15:00:00,14.81,14.81,14.74,14.77,1028170.0,11.1982,11.1982,11.1453,11.168,1028170.0
2016-11-04 15:30:00,14.77,14.78,14.71,14.72,2523222.0,11.168,11.1756,11.1226,11.1302,2523222.0
2016-11-07 09:30:00,14.9,15.02,14.89,14.99,736401.0,11.2663,11.357,11.2587,11.3343,736401.0
2016-11-07 10:00:00,15.0,15.08,14.99,15.08,416512.0,11.3419,11.4024,11.3343,11.4024,416512.0
2016-11-07 10:30:00,15.08,15.08,15.01,15.04,770717.0,11.4024,11.4024,11.3495,11.3722,770717.0
2016-11-07 11:00:00,15.04,15.15,15.04,15.1,536864.0,11.3722,11.4553,11.3722,11.4175,536864.0
2016-11-07 11:30:00,15.09,15.12,15.07,15.12,484326.0,11.41,11.4326,11.3948,11.4326,484326.0
2016-11-07 12:00:00,15.12,15.14,15.07,15.08,360600.0,11.4326,11.4478,11.3948,11.4024,360600.0
2016-11-07 12:30:00,15.08,15.1,15.03,15.05,356693.0,11.4024,11.4175,11.3646,11.3797,356693.0
2016-11-07 13:00:00,15.05,15.09,15.04,15.08,377215.0,11.3797,11.41,11.3722,11.4024,377215.0
2016-11-07 13:30:00,15.08,15.1,15.04,15.05,474844.0,11.4024,11.4175,11.3722,11.3797,474844.0
2016-11-07 14:00:00,15.06,15.08,15.04,15.07,409397.0,11.3873,11.4024,11.3722,11.3948,409397.0
2016-11-07 14:30:00,15.07,15.08,14.98,14.98,863669.0,11.3948,11.4024,11.3268,11.3268,863669.0
2016-11-07 15:00:00,14.99,15.04,14.97,15.02,606197.0,11.3343,11.3722,11.3192,11.357,606197.0
2016-11-07 15:30:00,15.02,15.06,15.0,15.06,2153928.0,11.357,11.3873,11.3419,11.3873,2153928.0
2016-11-08 09:30:00,15.03,15.03,14.9,14.95,518312.0,11.3646,11.3646,11.2663,11.3041,518312.0
2016-11-08 10:00:00,14.95,14.98,14.87,14.98,461701.0,11.3041,11.3268,11.2436,11.3268,461701.0
2016-11-08 10:30:00,14.98,15.02,14.96,15.02,365906.0,11.3268,11.357,11.3117,11.357,365906.0
2016-11-08 11:00:00,15.02,15.11,15.0,15.11,616521.0,11.357,11.4251,11.3419,11.4251,616521.0
2016-11-08 11:30:00,15.11,15.24,15.1,15.22,1571237.0,11.4251,11.5234,11.4175,11.5083,1571237.0
2016-11-08 12:00:00,15.22,15.23,15.19,15.21,803267.0,11.5083,11.5158,11.4856,11.5007,803267.0
2016-11-08 12:30:00,15.21,15.23,15.19,15.21,315817.0,11.5007,11.5158,11.4856,11.5007,315817.0
2016-11-08 13:00:00,15.21,15.24,15.18,15.2,549927.0,11.5007,11.5234,11.478,11.4931,549927.0
2016-11-08 13:30:00,15.2,15.24,15.19,15.22,474855.0,11.4931,11.5234,11.4856,11.5083,474855.0
2016-11-08 14:00:00,15.23,15.25,15.2,15.23,678261.0,11.5158,11.5309,11.4931,11.5158,678261.0
2016-11-08 14:30:00,15.23,15.24,15.15,15.2,882630.0,11.5158,11.5234,11.4553,11.4931,882630.0
2016-11-08 15:00:00,15.2,15.25,15.19,15.24,808358.0,11.4931,11.5309,11.4856,11.5234,808358.0
2016-11-08 15:30:00,15.24,15.32,15.23,15.28,2494561.0,11.5234,11.5839,11.5158,11.5536,2494561.0
2016-11-09 09:30:00,15.07,15.49,14.99,15.43,2677183.0,11.3948,11.7124,11.3343,11.667,2677183.0
2016-11-09 10:00:00,15.43,15.43,15.17,15.31,1029441.0,11.667,11.667,11.4705,11.5763,1029441.0
2016-11-09 10:30:00,15.31,15.31,15.19,15.23,898490.0,11.5763,11.5763,11.4856,11.5158,898490.0
2016-11-09 11:00:00,15.23,15.47,15.22,15.46,1321660.0,11.5158,11.6973,11.5083,11.6897,1321660.0
2016-11-09 11:30:00,15.47,15.57,15.45,15.52,1148484.0,11.6973,11.7729,11.6822,11.7351,1148484.0
2016-11-09 12:00:00,15.52,15.54,15.38,15.5,582927.0,11.7351,11.7502,11.6292,11.72,582927.0
2016-11-09 12:30:00,15.5,15.53,15.46,15.52,936259.0,11.72,11.7427,11.6897,11.7351,936259.0
2016-11-09 13:00:00,15.52,15.54,15.4,15.43,737640.0,11.7351,11.7502,11.6444,11.667,737640.0
2016-11-09 13:30:00,15.43,15.54,15.42,15.48,750949.0,11.667,11.7502,11.6595,11.7048,750949.0
2016-11-09 14:00:00,15.49,15.62,15.47,15.6,795911.0,11.7124,11.8107,11.6973,11.7956,795911.0
2016-11-09 14:30:00,15.6,15.71,15.59,15.63,1271097.0,11.7956,11.8788,11.788,11.8183,1271097.0
2016-11-09 15:00:00,15.63,15.69,15.6,15.64,977213.0,11.8183,11.8636,11.7956,11.8258,977213.0
2016-11-09 15:30:00,15.63,15.64,15.52,15.57,2365308.0,11.8183,11.8258,11.7351,11.7729,2365308.0
2016-11-10 09:30:00,15.62,15.9,15.62,15.78,1808917.0,11.8107,12.0224,11.8107,11.9317,1808917.0
2016-11-10 10:00:00,15.79,15.83,15.62,15.62,1377218.0,11.9392,11.9695,11.8107,11.8107,1377218.0
2016-11-10 10:30:00,15.62,15.66,15.44,15.49,1974106.0,11.8107,11.841,11.6746,11.7124,1974106.0
2016-11-10 11:00:00,15.49,15.66,15.48,15.58,1050673.0,11.7124,11.841,11.7048,11.7805,1050673.0
2016-11-10 11:30:00,15.59,15.74,15.55,15.63,872993.0,11.788,11.9014,11.7578,11.8183,872993.0
2016-11-10 12:00:00,15.63,15.67,15.59,15.6,661969.0,11.8183,11.8485,11.788,11.7956,661969.0
2016-11-10 12:30:00,15.6,15.72,15.57,15.69,678148.0,11.7956,11.8863,11.7729,11.8636,678148.0
2016-11-10 13:00:00,15.7,15.75,15.67,15.7,617859.0,11.8712,11.909,11.8485,11.8712,617859.0
2016-11-10 13:30:00,15.7,15.73,15.66,15.67,872120.0,11.8712,11.8939,11.841,11.8485,872120.0
2016-11-10 14:00:00,15.67,15.7,15.63,15.65,631829.0,11.8485,11.8712,11.8183,11.8334,631829.0
2016-11-10 14:30:00,15.65,15.67,15.58,15.63,982945.0,11.8334,11.8485,11.7805,11.8183,982945.0
2016-11-10 15:00:00,15.63,15.63,15.53,15.54,922165.0,11.8183,11.8183,11.7427,11.7502,922165.0
2016-11-10 15:30:00,15.55,15.59,15.48,15.5,2490500.0,11.7578,11.788,11.7048,11.72,2490500.0
2016-11-11 09:30:00,15.4,15.59,15.36,15.58,1052574.0,11.6444,11.788,11.6141,11.7805,1052574.0
2016-11-11 10:00:00,15.58,15.61,15.53,15.57,831132.0,11.7805,11.8031,11.7427,11.7729,831132.0
2016-11-11 10:30:00,15.57,15.65,15.54,15.63,664134.0,11.7729,11.8334,11.7502,11.8183,664134.0
2016-11-11 11:00:00,15.62,15.63,15.5,15.54,715122.0,11.8107,11.8183,11.72,11.7502,715122.0
2016-11-11 11:30:00,15.54,15.61,15.53,15.59,600997.0,11.7502,11.8031,11.7427,11.788,600997.0
2016-11-11 12:00:00,15.59,15.67,15.59,15.65,585258.0,11.788,11.8485,11.788,11.8334,585258.0
2016-11-11 12:30:00,15.65,15.69,15.63,15.68,382626.0,11.8334,11.8636,11.8183,11.8561,382626.0
2016-11-11 13:00:00,15.68,15.76,15.67,15.75,760700.0,11.8561,11.9166,11.8485,11.909,760700.0
2016-11-11 13:30:00,15.75,15.79,15.73,15.77,507844.0,11.909,11.9392,11.8939,11.9241,507844.0
2016-11-11 14:00:00,15.77,15.78,15.74,15.76,389606.0,11.9241,11.9317,11.9014,11.9166,389606.0
2016-11-11 14:30:00,15.76,15.78,15.72,15.72,485926.0,11.9166,11.9317,11.8863,11.8863,485926.0
2016-11-11 15:00:00,15.73,15.79,15.72,15.78,486343.0,11.8939,11.9392,11.8863,11.9317,486343.0
2016-11-11 15:30:00,15.78,15.83,15.77,15.82,1788631.0,11.9317,11.9695,11.9241,11.9619,1788631.0
2016-11-14 09:30:00,15.85,16.17,15.84,16.17,1464083.0,11.9846,12.2266,11.9771,12.2266,1464083.0
2016-11-14 10:00:00,16.16,16.17,15.98,15.99,1878158.0,12.219,12.2266,12.0829,12.0905,1878158.0
2016-11-14 10:30:00,15.98,16.0,15.8,15.86,1732126.0,12.0829,12.098,11.9468,11.9922,1732126.0
2016-11-14 11:00:00,15.86,15.97,15.83,15.93,701388.0,11.9922,12.0754,11.9695,12.0451,701388.0
2016-11-14 11:30:00,15.92,15.96,15.88,15.92,759127.0,12.0375,12.0678,12.0073,12.0375,759127.0
2016-11-14 12:00:00,15.92,16.05,15.92,16.01,714281.0,12.0375,12.1358,12.0375,12.1056,714281.0
2016-11-14 12:30:00,16.02,16.09,15.98,16.09,488992.0,12.1132,12.1661,12.0829,12.1661,488992.0
2016-11-14 13:00:00,16.08,16.14,16.05,16.1,395620.0,12.1585,12.2039,12.1358,12.1736,395620.0
2016-11-14 13:30:00,16.1,16.17,16.1,16.14,640746.0,12.1736,12.2266,12.1736,12.2039,640746.0
2016-11-14 14:00:00,16.14,16.16,16.09,16.11,689657.0,12.2039,12.219,12.1661,12.1812,689657.0
2016-11-14 14:30:00,16.12,16.16,16.09,16.16,749717.0,12.1888,12.219,12.1661,12.219,749717.0
2016-11-14 15:00:00,16.16,16.19,16.15,16.18,806033.0,12.219,12.2417,12.2115,12.2341,806033.0
2016-11-14 15:30:00,16.18,16.19,16.06,16.09,2330631.0,12.2341,12.2417,12.1434,12.1661,2330631.0
2016-11-15 09:30:00,15.96,16.07,15.91,15.92,1433237.0,12.0678,12.151,12.03,12.0375,1433237.0
2016-11-15 10:00:00,15.92,16.01,15.88,15.96,1154456.0,12.0375,12.1056,12.0073,12.0678,1154456.0
2016-11-15 10:30:00,15.96,15.97,15.84,15.91,1056438.0,12.0678,12.0754,11.9771,12.03,1056438.0
2016-11-15 11:00:00,15.91,15.93,15.88,15.91,963420.0,12.03,12.0451,12.0073,12.03,963420.0
2016-11-15 11:30:00,15.91,15.92,15.85,15.91,671851.0,12.03,12.0375,11.9846,12.03,671851.0
2016-11-15 12:00:00,15.91,15.91,15.88,15.88,538116.0,12.03,12.03,12.0073,12.0073,538116.0
2016-11-15 12:30:00,15.88,15.91,15.82,15.83,596838.0,12.0073,12.03,11.9619,11.9695,596838.0
2016-11-15 13:00:00,15.83,15.89,15.83,15.86,564467.0,11.9695,12.0149,11.9695,11.9922,564467.0
2016-11-15 13:30:00,15.85,15.93,15.84,15.92,522054.0,11.9846,12.0451,11.9771,12.0375,522054.0
2016-11-15 14:00:00,15.92,15.94,15.86,15.9,650065.0,12.0375,12.0527,11.9922,12.0224,650065.0
2016-11-15 14:30:00,15.9,15.93,15.88,15.9,663484.0,12.0224,12.0451,12.0073,12.0224,663484.0
2016-11-15 15:00:00,15.9,15.92,15.86,15.9,1098261.0,12.0224,12.0375,11.9922,12.0224,1098261.0
2016-11-15 15:30:00,15.9,15.92,15.85,15.88,2665729.0,12.0224,12.0375,11.9846,12.0073,2665729.0
2016-11-16 09:30:00,15.86,15.87,15.72,15.82,725512.0,11.9922,11.9997,11.8863,11.9619,725512.0
2016-11-16 10:00:00,15.82,15.9,15.8,15.83,660587.0,11.9619,12.0224,11.9468,11.9695,660587.0
2016-11-16 10:30:00,15.82,15.87,15.78,15.8,905692.0,11.9619,11.9997,11.9317,11.9468,905692.0
2016-11-16 11:00:00,15.79,15.83,15.79,15.83,656175.0,11.9392,11.9695,11.9392,11.9695,656175.0
2016-11-16 11:30:00,15.82,15.84,15.76,15.79,541385.0,11.9619,11.9771,11.9166,11.9392,541385.0
2016-11-16 12:00:00,15.79,15.8,15.75,15.77,436356.0,11.9392,11.9468,11.909,11.9241,436356.0
2016-11-16 12:30:00,15.77,15.78,15.75,15.78,414529.0,11.9241,11.9317,11.909,11.9317,414529.0
2016-11-16 13:00:00,15.78,15.79,15.75,15.75,342317.0,11.9317,11.9392,11.909,11.909,342317.0
2016-11-16 13:30:00,15.75,15.76,15.72,15.75,393891.0,11.909,11.9166,11.8863,11.909,393891.0
2016-11-16 14:00:00,15.74,15.84,15.74,15.8,574459.0,11.9014,11.9771,11.9014,11.9468,574459.0
2016-11-16 14:30:00,15.79,15.82,15.78,15.82,533395.0,11.9392,11.9619,11.9317,11.9619,533395.0
2016-11-16 15:00:00,15.82,15.84,15.79,15.79,595389.0,11.9619,11.9771,11.9392,11.9392,595389.0
2016-11-16 15:30:00,15.79,15.82,15.78,15.8,2005444.0,11.9392,11.9619,11.9317,11.9468,2005444.0
2016-11-17 09:30:00,15.86,15.96,15.85,15.91,790798.0,11.9922,12.0678,11.9846,12.03,790798.0
2016-11-17 10:00:00,15.91,15.96,15.87,15.91,437139.0,12.03,12.0678,11.9997,12.03,437139.0
2016-11-17 10:30:00,15.9,15.92,15.83,15.83,481342.0,12.0224,12.0375,11.9695,11.9695,481342.0
2016-11-17 11:00:00,15.83,15.86,15.82,15.85,764924.0,11.9695,11.9922,11.9619,11.9846,764924.0
2016-11-17 11:30:00,15.85,15.89,15.84,15.84,633362.0,11.9846,12.0149,11.9771,11.9771,633362.0
2016-11-17 12:00:00,15.85,15.87,15.82,15.87,425579.0,11.9846,11.9997,11.9619,11.9997,425579.0
2016-11-17 12:30:00,15.87,15.9,15.86,15.87,450253.0,11.9997,12.0224,11.9922,11.9997,450253.0
2016-11-17 13:00:00,15.86,15.89,15.86,15.86,307143.0,11.9922,12.0149,11.9922,11.9922,307143.0
2016-11-17 13:30:00,15.86,15.9,15.83,15.84,379119.0,11.9922,12.0224,11.9695,11.9771,379119.0
2016-11-17 14:00:00,15.84,15.93,15.82,15.9,895871.0,11.9771,12.0451,11.9619,12.0224,895871.0
2016-11-17 14:30:00,15.9,15.92,15.88,15.9,455609.0,12.0224,12.0375,12.0073,12.0224,455609.0
2016-11-17 15:00:00,15.9,15.93,15.87,15.89,941527.0,12.0224,12.0451,11.9997,12.0149,941527.0
2016-11-17 15:30:00,15.89,15.89,15.87,15.88,1560642.0,12.0149,12.0149,11.9997,12.0073,1560642.0
2016-11-18 09:30:00,15.88,15.91,15.8,15.89,976227.0,12.0073,12.03,11.9468,12.0149,976227.0
2016-11-18 10:00:00,15.89,15.96,15.88,15.94,657254.0,12.0149,12.0678,12.0073,12.0527,657254.0
2016-11-18 10:30:00,15.95,15.95,15.88,15.9,389344.0,12.0602,12.0602,12.0073,12.0224,389344.0
2016-11-18 11:00:00,15.89,15.92,15.88,15.9,471379.0,12.0149,12.0375,12.0073,12.0224,471379.0
2016-11-18 11:30:00,15.89,15.91,15.83,15.84,464224.0,12.0149,12.03,11.9695,11.9771,464224.0
2016-11-18 12:00:00,15.85,15.87,15.83,15.86,326241.0,11.9846,11.9997,11.9695,11.9922,326241.0
2016-11-18 12:30:00,15.86,15.87,15.82,15.86,213864.0,11.9922,11.9997,11.9619,11.9922,213864.0
2016-11-18 13:00:00,15.86,15.86,15.84,15.86,356124.0,11.9922,11.9922,11.9771,11.9922,356124.0
2016-11-18 13:30:00,15.85,15.92,15.85,15.91,494104.0,11.9846,12.0375,11.9846,12.03,494104.0
2016-11-18 14:00:00,15.91,15.91,15.88,15.9,493772.0,12.03,12.03,12.0073,12.0224,493772.0
2016-11-18 14:30:00,15.9,15.91,15.87,15.88,534025.0,12.0224,12.03,11.9997,12.0073,534025.0
2016-11-18 15:00:00,15.88,15.9,15.87,15.9,354614.0,12.0073,12.0224,11.9997,12.0224,354614.0
2016-11-18 15:30:00,15.89,15.91,15.86,15.88,1212886.0,12.0149,12.03,11.9922,12.0073,1212886.0
2016-11-21 09:30:00,15.94,16.06,15.93,16.01,952614.0,12.0527,12.1434,12.0451,12.1056,952614.0
2016-11-21 10:00:00,16.02,16.04,15.94,15.97,557559.0,12.1132,12.1283,12.0527,12.0754,557559.0
2016-11-21 10:30:00,15.97,16.02,15.95,16.0,457454.0,12.0754,12.1132,12.0602,12.098,457454.0
2016-11-21 11:00:00,16.01,16.05,15.98,16.04,971949.0,12.1056,12.1358,12.0829,12.1283,971949.0
2016-11-21 11:30:00,16.04,16.05,15.99,16.03,736127.0,12.1283,12.1358,12.0905,12.1207,736127.0
2016-11-21 12:00:00,16.03,16.05,15.98,15.99,812330.0,12.1207,12.1358,12.0829,12.0905,812330.0
2016-11-21 12:30:00,16.0,16.02,15.96,16.02,638404.0,12.098,12.1132,12.0678,12.1132,638404.0
2016-11-21 13:00:00,16.02,16.02,15.98,15.98,516330.0,12.1132,12.1132,12.0829,12.0829,516330.0
2016-11-21 13:30:00,15.98,15.99,15.98,15.98,176235.0,12.0829,12.0905,12.0829,12.0829,176235.0
2016-11-21 14:00:00,15.98,16.07,15.98,16.04,1126697.0,12.0829,12.151,12.0829,12.1283,1126697.0
2016-11-21 14:30:00,16.04,16.04,15.98,15.99,506537.0,12.1283,12.1283,12.0829,12.0905,506537.0
2016-11-21 15:00:00,16.0,16.02,15.98,16.0,626881.0,12.098,12.1132,12.0829,12.098,626881.0
2016-11-21 15:30:00,16.0,16.03,15.96,16.01,1677972.0,12.098,12.1207,12.0678,12.1056,1677972.0
2016-11-22 09:30:00,16.06,16.07,15.97,16.0,2340024.0,12.1434,12.151,12.0754,12.098,2340024.0
2016-11-22 10:00:00,16.01,16.05,15.94,15.98,3066175.0,12.1056,12.1358,12.0527,12.0829,3066175.0
2016-11-22 10:30:00,15.98,16.17,15.97,16.14,979738.0,12.0829,12.2266,12.0754,12.2039,979738.0
2016-11-22 11:00:00,16.14,16.19,16.09,16.14,1557647.0,12.2039,12.2417,12.1661,12.2039,1557647.0
2016-11-22 11:30:00,16.14,16.16,16.0,16.03,1066374.0,12.2039,12.219,12.098,12.1207,1066374.0
2016-11-22 12:00:00,16.02,16.08,15.92,15.95,1499014.0,12.1132,12.1585,12.0375,12.0602,1499014.0
2016-11-22 12:30:00,15.95,15.98,15.93,15.95,902682.0,12.0602,12.0829,12.0451,12.0602,902682.0
2016-11-22 13:00:00,15.95,15.98,15.94,15.97,913302.0,12.0602,12.0829,12.0527,12.0754,913302.0
2016-11-22 13:30:00,15.97,15.97,15.92,15.93,651975.0,12.0754,12.0754,12.0375,12.0451,651975.0
2016-11-22 14:00:00,15.93,15.98,15.9,15.95,999154.0,12.0451,12.0829,12.0224,12.0602,999154.0
2016-11-22 14:30:00,15.96,15.96,15.92,15.94,1160711.0,12.0678,12.0678,12.0375,12.0527,1160711.0
2016-11-22 15:00:00,15.95,15.98,15.9,15.95,1168972.0,12.0602,12.0829,12.0224,12.0602,1168972.0
2016-11-22 15:30:00,15.95,15.99,15.93,15.94,2103643.0,12.0602,12.0905,12.0451,12.0527,2103643.0
2016-11-23 09:30:00,15.35,15.72,15.02,15.38,4318120.0,11.6066,11.8863,11.357,11.6292,4318120.0
2016-11-23 10:00:00,15.38,15.41,15.25,15.32,1857176.0,11.6292,11.6519,11.5309,11.5839,1857176.0
2016-11-23 10:30:00,15.32,15.44,15.31,15.35,1092371.0,11.5839,11.6746,11.5763,11.6066,1092371.0
2016-11-23 11:00:00,15.36,15.39,15.17,15.2,1477291.0,11.6141,11.6368,11.4705,11.4931,1477291.0
2016-11-23 11:30:00,15.19,15.21,15.06,15.14,919629.0,11.4856,11.5007,11.3873,11.4478,919629.0
2016-11-23 12:00:00,15.14,15.15,14.99,15.0,992452.0,11.4478,11.4553,11.3343,11.3419,992452.0
2016-11-23 12:30:00,15.0,15.05,14.97,15.0,1217009.0,11.3419,11.3797,11.3192,11.3419,1217009.0
2016-11-23 13:00:00,15.0,15.01,14.91,14.94,892521.0,11.3419,11.3495,11.2739,11.2965,892521.0
2016-11-23 13:30:00,14.93,14.97,14.88,14.92,867979.0,11.289,11.3192,11.2512,11.2814,867979.0
2016-11-23 14:00:00,14.93,14.94,14.83,14.83,986558.0,11.289,11.2965,11.2134,11.2134,986558.0
2016-11-23 14:30:00,14.84,14.89,14.78,14.84,1118550.0,11.2209,11.2587,11.1756,11.2209,1118550.0
2016-11-23 15:00:00,14.84,14.88,14.8,14.85,1412405.0,11.2209,11.2512,11.1907,11.2285,1412405.0
2016-11-23 15:30:00,14.85,14.89,14.82,14.86,3765001.0,11.2285,11.2587,11.2058,11.2361,3765001.0
2016-11-25 09:30:00,14.84,14.99,14.83,14.96,1453121.0,11.2209,11.3343,11.2134,11.3117,1453121.0
2016-11-25 10:00:00,14.96,14.97,14.89,14.93,866110.0,11.3117,11.3192,11.2587,11.289,866110.0
2016-11-25 10:30:00,14.93,14.98,14.92,14.96,538154.0,11.289,11.3268,11.2814,11.3117,538154.0
2016-11-25 11:00:00,14.96,15.1,14.95,15.08,1897977.0,11.3117,11.4175,11.3041,11.4024,1897977.0
2016-11-25 11:30:00,15.09,15.12,15.05,15.12,612674.0,11.41,11.4326,11.3797,11.4326,612674.0
2016-11-25 12:00:00,15.12,15.15,15.1,15.12,660963.0,11.4326,11.4553,11.4175,11.4326,660963.0
2016-11-25 12:30:00,15.12,15.24,15.11,15.17,1993071.0,11.4326,11.5234,11.4251,11.4705,1993071.0
2016-11-28 09:30:00,15.06,15.12,15.0,15.02,985789.0,11.3873,11.4326,11.3419,11.357,985789.0
2016-11-28 10:00:00,15.02,15.08,15.01,15.04,749961.0,11.357,11.4024,11.3495,11.3722,749961.0
2016-11-28 10:30:00,15.05,15.07,15.0,15.0,905774.0,11.3797,11.3948,11.3419,11.3419,905774.0
2016-11-28 11:00:00,15.01,15.11,15.0,15.09,911523.0,11.3495,11.4251,11.3419,11.41,911523.0
2016-11-28 11:30:00,15.09,15.15,15.08,15.15,642140.0,11.41,11.4553,11.4024,11.4553,642140.0
2016-11-28 12:00:00,15.15,15.18,15.11,15.13,381131.0,11.4553,11.478,11.4251,11.4402,381131.0
2016-11-28 12:30:00,15.13,15.18,15.1,15.17,717626.0,11.4402,11.478,11.4175,11.4705,717626.0
2016-11-28 13:00:00,15.17,15.2,15.15,15.15,498847.0,11.4705,11.4931,11.4553,11.4553,498847.0
2016-11-28 13:30:00,15.15,15.17,15.12,15.14,310013.0,11.4553,11.4705,11.4326,11.4478,310013.0
2016-11-28 14:00:00,15.14,15.15,15.1,15.1,527325.0,11.4478,11.4553,11.4175,11.4175,527325.0
2016-11-28 14:30:00,15.11,15.14,15.1,15.13,465258.0,11.4251,11.4478,11.4175,11.4402,465258.0
2016-11-28 15:00:00,15.13,15.17,15.12,15.14,856931.0,11.4402,11.4705,11.4326,11.4478,856931.0
2016-11-28 15:30:00,15.15,15.15,15.08,15.08,2585033.0,11.4553,11.4553,11.4024,11.4024,2585033.0
2016-11-29 09:30:00,15.06,15.14,15.03,15.14,988182.0,11.3873,11.4478,11.3646,11.4478,988182.0
2016-11-29 10:00:00,15.14,15.2,15.11,15.11,517264.0,11.4478,11.4931,11.4251,11.4251,517264.0
2016-11-29 10:30:00,15.11,15.25,15.1,15.19,702879.0,11.4251,11.5309,11.4175,11.4856,702879.0
2016-11-29 11:00:00,15.2,15.29,15.2,15.27,1073139.0,11.4931,11.5612,11.4931,11.5461,1073139.0
2016-11-29 11:30:00,15.27,15.32,15.23,15.3,584986.0,11.5461,11.5839,11.5158,11.5687,584986.0
2016-11-29 12:00:00,15.29,15.32,15.23,15.23,474609.0,11.5612,11.5839,11.5158,11.5158,474609.0
2016-11-29 12:30:00,15.23,15.27,15.22,15.27,344111.0,11.5158,11.5461,11.5083,11.5461,344111.0
2016-11-29 13:00:00,15.27,15.28,15.23,15.24,253389.0,11.5461,11.5536,11.5158,11.5234,253389.0
2016-11-29 13:30:00,15.24,15.25,15.21,15.22,231567.0,11.5234,11.5309,11.5007,11.5083,231567.0
2016-11-29 14:00:00,15.22,15.24,15.21,15.21,344540.0,11.5083,11.5234,11.5007,11.5007,344540.0
2016-11-29 14:30:00,15.22,15.24,15.19,15.2,266447.0,11.5083,11.5234,11.4856,11.4931,266447.0
2016-11-29 15:00:00,15.2,15.2,15.14,15.16,511987.0,11.4931,11.4931,11.4478,11.4629,511987.0
2016-11-29 15:30:00,15.15,15.17,15.13,15.15,1610400.0,11.4553,11.4705,11.4402,11.4553,1610400.0
2016-11-30 09:30:00,15.17,15.27,15.13,15.19,639826.0,11.4705,11.5461,11.4402,11.4856,639826.0
2016-11-30 10:00:00,15.18,15.19,15.1,15.16,431943.0,11.478,11.4856,11.4175,11.4629,431943.0
2016-11-30 10:30:00,15.16,15.25,15.16,15.24,539114.0,11.4629,11.5309,11.4629,11.5234,539114.0
2016-11-30 11:00:00,15.23,15.34,15.22,15.28,643896.0,11.5158,11.599,11.5083,11.5536,643896.0
2016-11-30 11:30:00,15.28,15.34,15.27,15.34,381635.0,11.5536,11.599,11.5461,11.599,381635.0
2016-11-30 12:00:00,15.33,15.38,15.32,15.34,488317.0,11.5914,11.6292,11.5839,11.599,488317.0
2016-11-30 12:30:00,15.34,15.42,15.33,15.4,468715.0,11.599,11.6595,11.5914,11.6444,468715.0
2016-11-30 13:00:00,15.4,15.46,15.4,15.46,612876.0,11.6444,11.6897,11.6444,11.6897,612876.0
2016-11-30 13:30:00,15.46,15.48,15.43,15.46,389860.0,11.6897,11.7048,11.667,11.6897,389860.0
2016-11-30 14:00:00,15.46,15.48,15.42,15.48,1073618.0,11.6897,11.7048,11.6595,11.7048,1073618.0
2016-11-30 14:30:00,15.48,15.48,15.44,15.46,887359.0,11.7048,11.7048,11.6746,11.6897,887359.0
2016-11-30 15:00:00,15.46,15.5,15.45,15.5,928382.0,11.6897,11.72,11.6822,11.72,928382.0
2016-11-30 15:30:00,15.5,15.53,15.4,15.41,3732439.0,11.72,11.7427,11.6444,11.6519,3732439.0
2016-12-01 09:30:00,15.41,15.48,15.36,15.43,1043433.0,11.6519,11.7048,11.6141,11.667,1043433.0
2016-12-01 10:00:00,15.43,15.44,15.36,15.36,760324.0,11.667,11.6746,11.6141,11.6141,760324.0
2016-12-01 10:30:00,15.36,15.39,15.25,15.27,857725.0,11.6141,11.6368,11.5309,11.5461,857725.0
2016-12-01 11:00:00,15.27,15.33,15.24,15.26,606746.0,11.5461,11.5914,11.5234,11.5385,606746.0
2016-12-01 11:30:00,15.26,15.31,15.23,15.24,496645.0,11.5385,11.5763,11.5158,11.5234,496645.0
2016-12-01 12:00:00,15.24,15.27,15.14,15.15,1209780.0,11.5234,11.5461,11.4478,11.4553,1209780.0
2016-12-01 12:30:00,15.14,15.19,15.13,15.14,629228.0,11.4478,11.4856,11.4402,11.4478,629228.0
2016-12-01 13:00:00,15.14,15.15,15.06,15.08,526607.0,11.4478,11.4553,11.3873,11.4024,526607.0
2016-12-01 13:30:00,15.09,15.11,15.03,15.03,460184.0,11.41,11.4251,11.3646,11.3646,460184.0
2016-12-01 14:00:00,15.03,15.1,15.03,15.07,571903.0,11.3646,11.4175,11.3646,11.3948,571903.0
2016-12-01 14:30:00,15.07,15.08,15.05,15.07,484730.0,11.3948,11.4024,11.3797,11.3948,484730.0
2016-12-01 15:00:00,15.07,15.1,15.05,15.07,978830.0,11.3948,11.4175,11.3797,11.3948,978830.0
2016-12-01 15:30:00,15.07,15.07,15.02,15.07,2415210.0,11.3948,11.3948,11.357,11.3948,2415210.0
2016-12-02 09:30:00,15.03,15.19,15.02,15.18,532669.0,11.3646,11.4856,11.357,11.478,532669.0
2016-12-02 10:00:00,15.17,15.26,15.13,15.26,863396.0,11.4705,11.5385,11.4402,11.5385,863396.0
2016-12-02 10:30:00,15.26,15.3,15.21,15.21,351061.0,11.5385,11.5687,11.5007,11.5007,351061.0
2016-12-02 11:00:00,15.21,15.3,15.2,15.27,440257.0,11.5007,11.5687,11.4931,11.5461,440257.0
2016-12-02 11:30:00,15.27,15.3,15.25,15.26,467194.0,11.5461,11.5687,11.5309,11.5385,467194.0
2016-12-02 12:00:00,15.25,15.26,15.21,15.21,156973.0,11.5309,11.5385,11.5007,11.5007,156973.0
2016-12-02 12:30:00,15.21,15.24,15.18,15.21,393966.0,11.5007,11.5234,11.478,11.5007,393966.0
2016-12-02 13:00:00,15.2,15.21,15.09,15.09,571358.0,11.4931,11.5007,11.41,11.41,571358.0
2016-12-02 13:30:00,15.09,15.14,15.07,15.11,500687.0,11.41,11.4478,11.3948,11.4251,500687.0
2016-12-02 14:00:00,15.1,15.11,15.07,15.08,332907.0,11.4175,11.4251,11.3948,11.4024,332907.0
2016-12-02 14:30:00,15.08,15.13,15.07,15.13,465779.0,11.4024,11.4402,11.3948,11.4402,465779.0
2016-12-02 15:00:00,15.13,15.14,15.1,15.12,510635.0,11.4402,11.4478,11.4175,11.4326,510635.0
2016-12-02 15:30:00,15.11,15.12,15.07,15.12,1769098.0,11.4251,11.4326,11.3948,11.4326,1769098.0
2016-12-05 09:30:00,15.25,15.43,15.25,15.43,800389.0,11.5309,11.667,11.5309,11.667,800389.0
2016-12-05 10:00:00,15.43,15.51,15.42,15.46,860811.0,11.667,11.7275,11.6595,11.6897,860811.0
2016-12-05 10:30:00,15.46,15.51,15.44,15.46,760651.0,11.6897,11.7275,11.6746,11.6897,760651.0
2016-12-05 11:00:00,15.46,15.51,15.45,15.46,617875.0,11.6897,11.7275,11.6822,11.6897,617875.0
2016-12-05 11:30:00,15.47,15.49,15.4,15.44,786253.0,11.6973,11.7124,11.6444,11.6746,786253.0
2016-12-05 12:00:00,15.44,15.5,15.44,15.44,657485.0,11.6746,11.72,11.6746,11.6746,657485.0
2016-12-05 12:30:00,15.44,15.48,15.43,15.45,542530.0,11.6746,11.7048,11.667,11.6822,542530.0
2016-12-05 13:00:00,15.45,15.46,15.44,15.45,323364.0,11.6822,11.6897,11.6746,11.6822,323364.0
2016-12-05 13:30:00,15.45,15.48,15.44,15.44,411306.0,11.6822,11.7048,11.6746,11.6746,411306.0
2016-12-05 14:00:00,15.44,15.45,15.39,15.4,621069.0,11.6746,11.6822,11.6368,11.6444,621069.0
2016-12-05 14:30:00,15.4,15.48,15.39,15.48,533509.0,11.6444,11.7048,11.6368,11.7048,533509.0
2016-12-05 15:00:00,15.48,15.54,15.47,15.51,852781.0,11.7048,11.7502,11.6973,11.7275,852781.0
2016-12-05 15:30:00,15.51,15.55,15.5,15.55,2371163.0,11.7275,11.7578,11.72,11.7578,2371163.0
2016-12-06 09:30:00,15.51,15.63,15.49,15.6,767738.0,11.7275,11.8183,11.7124,11.7956,767738.0
2016-12-06 10:00:00,15.59,15.64,15.57,15.59,708265.0,11.788,11.8258,11.7729,11.788,708265.0
2016-12-06 10:30:00,15.59,15.62,15.56,15.56,260095.0,11.788,11.8107,11.7653,11.7653,260095.0
2016-12-06 11:00:00,15.57,15.58,15.51,15.51,349244.0,11.7729,11.7805,11.7275,11.7275,349244.0
2016-12-06 11:30:00,15.51,15.56,15.46,15.54,449979.0,11.7275,11.7653,11.6897,11.7502,449979.0
2016-12-06 12:00:00,15.54,15.59,15.53,15.58,272551.0,11.7502,11.788,11.7427,11.7805,272551.0
2016-12-06 12:30:00,15.58,15.58,15.51,15.53,243297.0,11.7805,11.7805,11.7275,11.7427,243297.0
2016-12-06 13:00:00,15.53,15.58,15.52,15.54,309571.0,11.7427,11.7805,11.7351,11.7502,309571.0
2016-12-06 13:30:00,15.54,15.57,15.53,15.54,343168.0,11.7502,11.7729,11.7427,11.7502,343168.0
2016-12-06 14:00:00,15.55,15.6,15.55,15.58,365649.0,11.7578,11.7956,11.7578,11.7805,365649.0
2016-12-06 14:30:00,15.58,15.63,15.58,15.63,294834.0,11.7805,11.8183,11.7805,11.8183,294834.0
2016-12-06 15:00:00,15.63,15.64,15.58,15.58,450743.0,11.8183,11.8258,11.7805,11.7805,450743.0
2016-12-06 15:30:00,15.58,15.63,15.58,15.6,1200883.0,11.7805,11.8183,11.7805,11.7956,1200883.0
2016-12-07 09:30:00,15.62,15.69,15.59,15.6,760394.0,11.8107,11.8636,11.788,11.7956,760394.0
2016-12-07 10:00:00,15.61,15.71,15.6,15.7,433927.0,11.8031,11.8788,11.7956,11.8712,433927.0
2016-12-07 10:30:00,15.69,15.75,15.69,15.74,284155.0,11.8636,11.909,11.8636,11.9014,284155.0
2016-12-07 11:00:00,15.74,15.78,15.72,15.77,406348.0,11.9014,11.9317,11.8863,11.9241,406348.0
2016-12-07 11:30:00,15.77,15.79,15.76,15.79,378651.0,11.9241,11.9392,11.9166,11.9392,378651.0
2016-12-07 12:00:00,15.79,15.93,15.77,15.92,691574.0,11.9392,12.0451,11.9241,12.0375,691574.0
2016-12-07 12:30:00,15.91,15.94,15.88,15.94,333624.0,12.03,12.0527,12.0073,12.0527,333624.0
2016-12-07 13:00:00,15.93,15.99,15.92,15.96,557469.0,12.0451,12.0905,12.0375,12.0678,557469.0
2016-12-07 13:30:00,15.95,16.02,15.95,16.02,663221.0,12.0602,12.1132,12.0602,12.1132,663221.0
2016-12-07 14:00:00,16.02,16.07,16.01,16.03,470150.0,12.1132,12.151,12.1056,12.1207,470150.0
2016-12-07 14:30:00,16.03,16.08,16.02,16.06,454327.0,12.1207,12.1585,12.1132,12.1434,454327.0
2016-12-07 15:00:00,16.06,16.17,16.05,16.16,744994.0,12.1434,12.2266,12.1358,12.219,744994.0
2016-12-07 15:30:00,16.16,16.17,16.06,16.15,2622377.0,12.219,12.2266,12.1434,12.2115,2622377.0
2016-12-08 09:30:00,16.14,16.23,16.1,16.16,852424.0,12.2039,12.2719,12.1736,12.219,852424.0
2016-12-08 10:00:00,16.16,16.2,16.13,16.16,459224.0,12.219,12.2493,12.1963,12.219,459224.0
2016-12-08 10:30:00,16.16,16.2,16.14,16.18,480723.0,12.219,12.2493,12.2039,12.2341,480723.0
2016-12-08 11:00:00,16.18,16.25,16.17,16.23,587711.0,12.2341,12.2871,12.2266,12.2719,587711.0
2016-12-08 11:30:00,16.23,16.24,16.18,16.19,379532.0,12.2719,12.2795,12.2341,12.2417,379532.0
2016-12-08 12:00:00,16.19,16.25,16.18,16.22,458938.0,12.2417,12.2871,12.2341,12.2644,458938.0
2016-12-08 12:30:00,16.22,16.24,16.2,16.2,321825.0,12.2644,12.2795,12.2493,12.2493,321825.0
2016-12-08 13:00:00,16.2,16.21,16.15,16.18,737655.0,12.2493,12.2568,12.2115,12.2341,737655.0
2016-12-08 13:30:00,16.17,16.23,16.15,16.22,443187.0,12.2266,12.2719,12.2115,12.2644,443187.0
2016-12-08 14:00:00,16.22,16.24,16.15,16.17,587211.0,12.2644,12.2795,12.2115,12.2266,587211.0
2016-12-08 14:30:00,16.16,16.18,16.11,16.14,660015.0,12.219,12.2341,12.1812,12.2039,660015.0
2016-12-08 15:00:00,16.14,16.16,16.1,16.14,995826.0,12.2039,12.219,12.1736,12.2039,995826.0
2016-12-08 15:30:00,16.14,16.19,16.13,16.16,1427834.0,12.2039,12.2417,12.1963,12.219,1427834.0
2016-12-09 09:30:00,16.08,16.16,15.92,15.94,1213608.0,12.1585,12.219,12.0375,12.0527,1213608.0
2016-12-09 10:00:00,15.94,15.98,15.91,15.94,890273.0,12.0527,12.0829,12.03,12.0527,890273.0
2016-12-09 10:30:00,15.94,15.97,15.93,15.97,546119.0,12.0527,12.0754,12.0451,12.0754,546119.0
2016-12-09 11:00:00,15.97,15.99,15.94,15.95,541490.0,12.0754,12.0905,12.0527,12.0602,541490.0
2016-12-09 11:30:00,15.96,15.97,15.92,15.92,560756.0,12.0678,12.0754,12.0375,12.0375,560756.0
2016-12-09 12:00:00,15.93,15.93,15.82,15.83,715861.0,12.0451,12.0451,11.9619,11.9695,715861.0
2016-12-09 12:30:00,15.83,15.89,15.82,15.84,400250.0,11.9695,12.0149,11.9619,11.9771,400250.0
2016-12-09 13:00:00,15.85,15.86,15.83,15.83,303435.0,11.9846,11.9922,11.9695,11.9695,303435.0
2016-12-09 13:30:00,15.83,15.85,15.8,15.84,395783.0,11.9695,11.9846,11.9468,11.9771,395783.0
2016-12-09 14:00:00,15.84,15.86,15.82,15.82,445770.0,11.9771,11.9922,11.9619,11.9619,445770.0
2016-12-09 14:30:00,15.83,15.83,15.76,15.79,429262.0,11.9695,11.9695,11.9166,11.9392,429262.0
2016-12-09 15:00:00,15.8,15.83,15.78,15.82,643748.0,11.9468,11.9695,11.9317,11.9619,643748.0
2016-12-09 15:30:00,15.82,15.82,15.74,15.78,1856789.0,11.9619,11.9619,11.9014,11.9317,1856789.0
2016-12-12 09:30:00,15.41,15.58,15.41,15.57,864125.0,11.7496,11.8792,11.7496,11.8716,864125.0
2016-12-12 10:00:00,15.57,15.62,15.5,15.52,504185.0,11.8716,11.9097,11.8182,11.8335,504185.0
2016-12-12 10:30:00,15.53,15.6,15.52,15.59,520695.0,11.8411,11.8945,11.8335,11.8868,520695.0
2016-12-12 11:00:00,15.59,15.69,15.58,15.62,623217.0,11.8868,11.9631,11.8792,11.9097,623217.0
2016-12-12 11:30:00,15.63,15.66,15.57,15.6,526823.0,11.9173,11.9402,11.8716,11.8945,526823.0
2016-12-12 12:00:00,15.61,15.72,15.57,15.7,1128102.0,11.9021,11.986,11.8716,11.9707,1128102.0
2016-12-12 12:30:00,15.71,15.72,15.63,15.65,590637.0,11.9783,11.986,11.9173,11.9326,590637.0
2016-12-12 13:00:00,15.65,15.73,15.65,15.73,561583.0,11.9326,11.9936,11.9326,11.9936,561583.0
2016-12-12 13:30:00,15.73,15.74,15.67,15.73,504604.0,11.9936,12.0012,11.9478,11.9936,504604.0
2016-12-12 14:00:00,15.73,15.76,15.71,15.73,604448.0,11.9936,12.0165,11.9783,11.9936,604448.0
2016-12-12 14:30:00,15.74,15.77,15.71,15.72,637881.0,12.0012,12.0241,11.9783,11.986,637881.0
2016-12-12 15:00:00,15.72,15.8,15.72,15.79,647346.0,11.986,12.047,11.986,12.0393,647346.0
2016-12-12 15:30:00,15.79,15.84,15.76,15.82,3866552.0,12.0393,12.0775,12.0165,12.0622,3866552.0
2016-12-13 09:30:00,15.71,15.84,15.69,15.81,1302365.0,11.9783,12.0775,11.9631,12.0546,1302365.0
2016-12-13 10:00:00,15.81,15.95,15.8,15.93,730122.0,12.0546,12.1613,12.047,12.1461,730122.0
2016-12-13 10:30:00,15.94,15.94,15.81,15.81,837798.0,12.1537,12.1537,12.0546,12.0546,837798.0
2016-12-13 11:00:00,15.82,15.87,15.78,15.85,732606.0,12.0622,12.1003,12.0317,12.0851,732606.0
2016-12-13 11:30:00,15.85,15.87,15.81,15.84,747700.0,12.0851,12.1003,12.0546,12.0775,747700.0
2016-12-13 12:00:00,15.84,15.87,15.81,15.82,400112.0,12.0775,12.1003,12.0546,12.0622,400112.0
2016-12-13 12:30:00,15.82,15.84,15.81,15.82,540159.0,12.0622,12.0775,12.0546,12.0622,540159.0
2016-12-13 13:00:00,15.82,15.89,15.81,15.87,591618.0,12.0622,12.1156,12.0546,12.1003,591618.0
2016-12-13 13:30:00,15.87,15.88,15.84,15.86,415686.0,12.1003,12.108,12.0775,12.0927,415686.0
2016-12-13 14:00:00,15.86,15.86,15.82,15.83,433614.0,12.0927,12.0927,12.0622,12.0698,433614.0
2016-12-13 14:30:00,15.83,15.86,15.82,15.83,777419.0,12.0698,12.0927,12.0622,12.0698,777419.0
2016-12-13 15:00:00,15.82,15.85,15.81,15.82,713330.0,12.0622,12.0851,12.0546,12.0622,713330.0
2016-12-13 15:30:00,15.82,15.86,15.82,15.83,1473188.0,12.0622,12.0927,12.0622,12.0698,1473188.0
2016-12-14 09:30:00,15.77,15.9,15.77,15.86,1197813.0,12.0241,12.1232,12.0241,12.0927,1197813.0
2016-12-14 10:00:00,15.86,15.88,15.81,15.82,673431.0,12.0927,12.108,12.0546,12.0622,673431.0
2016-12-14 10:30:00,15.82,15.86,15.79,15.82,766203.0,12.0622,12.0927,12.0393,12.0622,766203.0
2016-12-14 11:00:00,15.83,15.84,15.74,15.75,468743.0,12.0698,12.0775,12.0012,12.0088,468743.0
2016-12-14 11:30:00,15.75,15.78,15.73,15.77,329479.0,12.0088,12.0317,11.9936,12.0241,329479.0
2016-12-14 12:00:00,15.77,15.8,15.75,15.79,486530.0,12.0241,12.047,12.0088,12.0393,486530.0
2016-12-14 12:30:00,15.79,15.8,15.73,15.77,328308.0,12.0393,12.047,11.9936,12.0241,328308.0
2016-12-14 13:00:00,15.77,15.8,15.76,15.78,273130.0,12.0241,12.047,12.0165,12.0317,273130.0
2016-12-14 13:30:00,15.78,15.8,15.77,15.79,325686.0,12.0317,12.047,12.0241,12.0393,325686.0
2016-12-14 14:00:00,15.79,15.81,15.58,15.6,872793.0,12.0393,12.0546,11.8792,11.8945,872793.0
2016-12-14 14:30:00,15.6,15.71,15.59,15.6,830960.0,11.8945,11.9783,11.8868,11.8945,830960.0
2016-12-14 15:00:00,15.59,15.64,15.53,15.58,913647.0,11.8868,11.925,11.8411,11.8792,913647.0
2016-12-14 15:30:00,15.58,15.68,15.57,15.61,2082826.0,11.8792,11.9555,11.8716,11.9021,2082826.0
2016-12-15 09:30:00,15.54,15.65,15.52,15.61,1245071.0,11.8487,11.9326,11.8335,11.9021,1245071.0
2016-12-15 10:00:00,15.61,15.61,15.48,15.53,859845.0,11.9021,11.9021,11.803,11.8411,859845.0
2016-12-15 10:30:00,15.54,15.56,15.4,15.4,1267812.0,11.8487,11.864,11.742,11.742,1267812.0
2016-12-15 11:00:00,15.4,15.52,15.4,15.45,667085.0,11.742,11.8335,11.742,11.7801,667085.0
2016-12-15 11:30:00,15.46,15.49,15.42,15.47,415553.0,11.7877,11.8106,11.7572,11.7953,415553.0
2016-12-15 12:00:00,15.47,15.5,15.44,15.5,463280.0,11.7953,11.8182,11.7725,11.8182,463280.0
2016-12-15 12:30:00,15.5,15.52,15.45,15.45,364447.0,11.8182,11.8335,11.7801,11.7801,364447.0
2016-12-15 13:00:00,15.45,15.58,15.45,15.54,528063.0,11.7801,11.8792,11.7801,11.8487,528063.0
2016-12-15 13:30:00,15.54,15.55,15.46,15.47,423545.0,11.8487,11.8563,11.7877,11.7953,423545.0
2016-12-15 14:00:00,15.48,15.51,15.45,15.49,365361.0,11.803,11.8258,11.7801,11.8106,365361.0
2016-12-15 14:30:00,15.48,15.5,15.46,15.47,333231.0,11.803,11.8182,11.7877,11.7953,333231.0
2016-12-15 15:00:00,15.47,15.5,15.46,15.48,412993.0,11.7953,11.8182,11.7877,11.803,412993.0
2016-12-15 15:30:00,15.48,15.54,15.47,15.51,1468172.0,11.803,11.8487,11.7953,11.8258,1468172.0
2016-12-16 09:30:00,15.47,15.54,15.36,15.44,2334895.0,11.7953,11.8487,11.7115,11.7725,2334895.0
2016-12-16 10:00:00,15.43,15.44,15.4,15.41,446393.0,11.7648,11.7725,11.742,11.7496,446393.0
2016-12-16 10:30:00,15.41,15.45,15.36,15.44,687127.0,11.7496,11.7801,11.7115,11.7725,687127.0
2016-12-16 11:00:00,15.43,15.43,15.28,15.29,704755.0,11.7648,11.7648,11.6505,11.6581,704755.0
2016-12-16 11:30:00,15.28,15.35,15.28,15.35,473856.0,11.6505,11.7038,11.6505,11.7038,473856.0
2016-12-16 12:00:00,15.35,15.36,15.24,15.3,493297.0,11.7038,11.7115,11.62,11.6657,493297.0
2016-12-16 12:30:00,15.3,15.31,15.2,15.23,374810.0,11.6657,11.6733,11.5895,11.6124,374810.0
2016-12-16 13:00:00,15.23,15.24,15.09,15.17,848003.0,11.6124,11.62,11.5056,11.5666,848003.0
2016-12-16 13:30:00,15.17,15.2,15.14,15.17,757324.0,11.5666,11.5895,11.5437,11.5666,757324.0
2016-12-16 14:00:00,15.17,15.18,15.12,15.13,546478.0,11.5666,11.5742,11.5285,11.5361,546478.0
2016-12-16 14:30:00,15.13,15.16,15.11,15.12,520771.0,11.5361,11.559,11.5209,11.5285,520771.0
2016-12-16 15:00:00,15.12,15.13,15.07,15.11,690416.0,11.5285,11.5361,11.4904,11.5209,690416.0
2016-12-16 15:30:00,15.11,15.13,15.05,15.06,3150948.0,11.5209,11.5361,11.4751,11.4827,3150948.0
2016-12-19 09:30:00,15.03,15.16,15.03,15.04,910863.0,11.4599,11.559,11.4599,11.4675,910863.0
2016-12-19 10:00:00,15.05,15.08,15.0,15.08,433885.0,11.4751,11.498,11.437,11.498,433885.0
2016-12-19 10:30:00,15.08,15.14,15.06,15.06,554947.0,11.498,11.5437,11.4827,11.4827,554947.0
2016-12-19 11:00:00,15.06,15.09,15.02,15.03,628240.0,11.4827,11.5056,11.4522,11.4599,628240.0
2016-12-19 11:30:00,15.04,15.05,14.95,14.96,683315.0,11.4675,11.4751,11.3989,11.4065,683315.0
2016-12-19 12:00:00,14.96,14.99,14.92,14.93,696929.0,11.4065,11.4294,11.376,11.3836,696929.0
2016-12-19 12:30:00,14.93,14.97,14.91,14.95,490042.0,11.3836,11.4141,11.3684,11.3989,490042.0
2016-12-19 13:00:00,14.95,14.99,14.93,14.94,522598.0,11.3989,11.4294,11.3836,11.3912,522598.0
2016-12-19 13:30:00,14.95,14.98,14.93,14.97,532609.0,11.3989,11.4217,11.3836,11.4141,532609.0
2016-12-19 14:00:00,14.97,15.07,14.96,15.04,651993.0,11.4141,11.4904,11.4065,11.4675,651993.0
2016-12-19 14:30:00,15.04,15.07,15.01,15.05,637942.0,11.4675,11.4904,11.4446,11.4751,637942.0
2016-12-19 15:00:00,15.04,15.1,15.03,15.09,1068424.0,11.4675,11.5132,11.4599,11.5056,1068424.0
2016-12-19 15:30:00,15.09,15.12,15.07,15.12,1469878.0,11.5056,11.5285,11.4904,11.5285,1469878.0
2016-12-20 09:30:00,15.16,15.22,15.11,15.12,2650473.0,11.559,11.6047,11.5209,11.5285,2650473.0
2016-12-20 10:00:00,15.12,15.13,15.08,15.08,1191322.0,11.5285,11.5361,11.498,11.498,1191322.0
2016-12-20 10:30:00,15.08,15.11,15.05,15.06,646844.0,11.498,11.5209,11.4751,11.4827,646844.0
2016-12-20 11:00:00,15.06,15.07,15.0,15.04,758094.0,11.4827,11.4904,11.437,11.4675,758094.0
2016-12-20 11:30:00,15.03,15.05,15.02,15.04,391604.0,11.4599,11.4751,11.4522,11.4675,391604.0
2016-12-20 12:00:00,15.05,15.06,15.02,15.04,344154.0,11.4751,11.4827,11.4522,11.4675,344154.0
2016-12-20 12:30:00,15.04,15.06,15.03,15.04,453426.0,11.4675,11.4827,11.4599,11.4675,453426.0
2016-12-20 13:00:00,15.04,15.05,15.04,15.04,266584.0,11.4675,11.4751,11.4675,11.4675,266584.0
2016-12-20 13:30:00,15.04,15.08,15.03,15.07,589841.0,11.4675,11.498,11.4599,11.4904,589841.0
2016-12-20 14:00:00,15.06,15.07,15.03,15.06,304730.0,11.4827,11.4904,11.4599,11.4827,304730.0
2016-12-20 14:30:00,15.06,15.07,15.03,15.06,582810.0,11.4827,11.4904,11.4599,11.4827,582810.0
2016-12-20 15:00:00,15.06,15.07,15.04,15.05,450877.0,11.4827,11.4904,11.4675,11.4751,450877.0
2016-12-20 15:30:00,15.05,15.09,15.04,15.07,2153896.0,11.4751,11.5056,11.4675,11.4904,2153896.0
2016-12-21 09:30:00,15.08,15.19,15.08,15.16,912693.0,11.498,11.5819,11.498,11.559,912693.0
2016-12-21 10:00:00,15.16,15.21,15.13,15.19,835086.0,11.559,11.5971,11.5361,11.5819,835086.0
2016-12-21 10:30:00,15.18,15.2,15.16,15.18,321296.0,11.5742,11.5895,11.559,11.5742,321296.0
2016-12-21 11:00:00,15.18,15.22,15.18,15.19,377680.0,11.5742,11.6047,11.5742,11.5819,377680.0
2016-12-21 11:30:00,15.19,15.34,15.19,15.32,746671.0,11.5819,11.6962,11.5819,11.681,746671.0
2016-12-21 12:00:00,15.32,15.36,15.3,15.3,477074.0,11.681,11.7115,11.6657,11.6657,477074.0
2016-12-21 12:30:00,15.31,15.31,15.26,15.26,331942.0,11.6733,11.6733,11.6352,11.6352,331942.0
2016-12-21 13:00:00,15.26,15.28,15.23,15.24,319135.0,11.6352,11.6505,11.6124,11.62,319135.0
2016-12-21 13:30:00,15.24,15.25,15.2,15.21,1416605.0,11.62,11.6276,11.5895,11.5971,1416605.0
2016-12-21 14:00:00,15.21,15.22,15.2,15.21,218279.0,11.5971,11.6047,11.5895,11.5971,218279.0
2016-12-21 14:30:00,15.21,15.22,15.2,15.21,238834.0,11.5971,11.6047,11.5895,11.5971,238834.0
2016-12-21 15:00:00,15.21,15.21,15.15,15.15,321345.0,11.5971,11.5971,11.5514,11.5514,321345.0
2016-12-21 15:30:00,15.16,15.16,15.13,15.14,807350.0,11.559,11.559,11.5361,11.5437,807350.0
2016-12-22 09:30:00,15.22,15.27,15.11,15.14,1073819.0,11.6047,11.6429,11.5209,11.5437,1073819.0
2016-12-22 10:00:00,15.14,15.15,15.1,15.13,409902.0,11.5437,11.5514,11.5132,11.5361,409902.0
2016-12-22 10:30:00,15.13,15.18,15.09,15.09,490122.0,11.5361,11.5742,11.5056,11.5056,490122.0
2016-12-22 11:00:00,15.09,15.12,15.09,15.1,431154.0,11.5056,11.5285,11.5056,11.5132,431154.0
2016-12-22 11:30:00,15.09,15.1,14.98,14.99,488423.0,11.5056,11.5132,11.4217,11.4294,488423.0
2016-12-22 12:00:00,14.99,14.99,14.94,14.97,308094.0,11.4294,11.4294,11.3912,11.4141,308094.0
2016-12-22 12:30:00,14.97,15.0,14.96,14.98,225192.0,11.4141,11.437,11.4065,11.4217,225192.0
2016-12-22 13:00:00,14.99,15.03,14.98,15.01,334580.0,11.4294,11.4599,11.4217,11.4446,334580.0
2016-12-22 13:30:00,15.01,15.09,15.0,15.08,485440.0,11.4446,11.5056,11.437,11.498,485440.0
2016-12-22 14:00:00,15.08,15.09,15.07,15.08,256580.0,11.498,11.5056,11.4904,11.498,256580.0
2016-12-22 14:30:00,15.08,15.16,15.07,15.14,759580.0,11.498,11.559,11.4904,11.5437,759580.0
2016-12-22 15:00:00,15.14,15.15,15.1,15.12,428804.0,11.5437,11.5514,11.5132,11.5285,428804.0
2016-12-22 15:30:00,15.12,15.15,15.11,15.14,992734.0,11.5285,11.5514,11.5209,11.5437,992734.0
2016-12-23 09:30:00,15.11,15.18,15.11,15.13,582487.0,11.5209,11.5742,11.5209,11.5361,582487.0
2016-12-23 10:00:00,15.13,15.18,15.11,15.18,452752.0,11.5361,11.5742,11.5209,11.5742,452752.0
2016-12-23 10:30:00,15.17,15.18,15.1,15.11,363043.0,11.5666,11.5742,11.5132,11.5209,363043.0
2016-12-23 11:00:00,15.1,15.13,15.09,15.13,170118.0,11.5132,11.5361,11.5056,11.5361,170118.0
2016-12-23 11:30:00,15.13,15.13,15.08,15.08,299892.0,11.5361,11.5361,11.498,11.498,299892.0
2016-12-23 12:00:00,15.08,15.1,15.07,15.07,264332.0,11.498,11.5132,11.4904,11.4904,264332.0
2016-12-23 12:30:00,15.08,15.08,15.07,15.08,216455.0,11.498,11.498,11.4904,11.498,216455.0
2016-12-23 13:00:00,15.08,15.08,15.05,15.05,240940.0,11.498,11.498,11.4751,11.4751,240940.0
2016-12-23 13:30:00,15.06,15.09,15.05,15.07,295551.0,11.4827,11.5056,11.4751,11.4904,295551.0
2016-12-23 14:00:00,15.07,15.07,15.03,15.03,314307.0,11.4904,11.4904,11.4599,11.4599,314307.0
2016-12-23 14:30:00,15.04,15.05,15.02,15.03,381058.0,11.4675,11.4751,11.4522,11.4599,381058.0
2016-12-23 15:00:00,15.02,15.06,15.02,15.05,578685.0,11.4522,11.4827,11.4522,11.4751,578685.0
2016-12-23 15:30:00,15.06,15.11,15.04,15.09,1356764.0,11.4827,11.5209,11.4675,11.5056,1356764.0
2016-12-27 09:30:00,15.14,15.24,15.13,15.19,463000.0,11.5437,11.62,11.5361,11.5819,463000.0
2016-12-27 10:00:00,15.2,15.24,15.19,15.23,291444.0,11.5895,11.62,11.5819,11.6124,291444.0
2016-12-27 10:30:00,15.23,15.24,15.17,15.17,320732.0,11.6124,11.62,11.5666,11.5666,320732.0
2016-12-27 11:00:00,15.18,15.19,15.17,15.18,165158.0,11.5742,11.5819,11.5666,11.5742,165158.0
2016-12-27 11:30:00,15.19,15.19,15.18,15.19,206422.0,11.5819,11.5819,11.5742,11.5819,206422.0
2016-12-27 12:00:00,15.19,15.19,15.16,15.18,254117.0,11.5819,11.5819,11.559,11.5742,254117.0
2016-12-27 12:30:00,15.18,15.19,15.14,15.17,391455.0,11.5742,11.5819,11.5437,11.5666,391455.0
2016-12-27 13:00:00,15.17,15.2,15.16,15.19,157007.0,11.5666,11.5895,11.559,11.5819,157007.0
2016-12-27 13:30:00,15.19,15.2,15.17,15.18,187167.0,11.5819,11.5895,11.5666,11.5742,187167.0
2016-12-27 14:00:00,15.18,15.21,15.17,15.2,182880.0,11.5742,11.5971,11.5666,11.5895,182880.0
2016-12-27 14:30:00,15.21,15.22,15.2,15.21,155401.0,11.5971,11.6047,11.5895,11.5971,155401.0
2016-12-27 15:00:00,15.22,15.23,15.21,15.22,246341.0,11.6047,11.6124,11.5971,11.6047,246341.0
2016-12-27 15:30:00,15.23,15.23,15.2,15.21,788817.0,11.6124,11.6124,11.5895,11.5971,788817.0
2016-12-28 09:30:00,15.18,15.31,15.18,15.2,526835.0,11.5742,11.6733,11.5742,11.5895,526835.0
2016-12-28 10:00:00,15.21,15.21,15.09,15.11,263811.0,11.5971,11.5971,11.5056,11.5209,263811.0
2016-12-28 10:30:00,15.11,15.12,15.06,15.08,301870.0,11.5209,11.5285,11.4827,11.498,301870.0
2016-12-28 11:00:00,15.08,15.09,15.04,15.07,410253.0,11.498,11.5056,11.4675,11.4904,410253.0
2016-12-28 11:30:00,15.07,15.07,15.02,15.02,187084.0,11.4904,11.4904,11.4522,11.4522,187084.0
2016-12-28 12:00:00,15.02,15.03,15.0,15.02,221541.0,11.4522,11.4599,11.437,11.4522,221541.0
2016-12-28 12:30:00,15.02,15.02,14.96,14.99,278528.0,11.4522,11.4522,11.4065,11.4294,278528.0
2016-12-28 13:00:00,14.99,15.0,14.96,14.99,170033.0,11.4294,11.437,11.4065,11.4294,170033.0
2016-12-28 13:30:00,14.98,14.99,14.96,14.98,301051.0,11.4217,11.4294,11.4065,11.4217,301051.0
2016-12-28 14:00:00,14.98,15.0,14.93,14.95,288710.0,11.4217,11.437,11.3836,11.3989,288710.0
2016-12-28 14:30:00,14.95,14.95,14.93,14.94,178512.0,11.3989,11.3989,11.3836,11.3912,178512.0
2016-12-28 15:00:00,14.94,14.98,14.93,14.97,322827.0,11.3912,11.4217,11.3836,11.4141,322827.0
2016-12-28 15:30:00,14.97,14.98,14.94,14.95,1002055.0,11.4141,11.4217,11.3912,11.3989,1002055.0
2016-12-29 09:30:00,14.93,15.04,14.87,14.93,634163.0,11.3836,11.4675,11.3379,11.3836,634163.0
2016-12-29 10:00:00,14.93,15.01,14.92,15.0,424571.0,11.3836,11.4446,11.376,11.437,424571.0
2016-12-29 10:30:00,14.99,15.0,14.92,14.93,291695.0,11.4294,11.437,11.376,11.3836,291695.0
2016-12-29 11:00:00,14.94,14.97,14.9,14.95,346466.0,11.3912,11.4141,11.3607,11.3989,346466.0
2016-12-29 11:30:00,14.95,14.98,14.9,14.91,277389.0,11.3989,11.4217,11.3607,11.3684,277389.0
2016-12-29 12:00:00,14.92,14.95,14.89,14.95,244559.0,11.376,11.3989,11.3531,11.3989,244559.0
2016-12-29 12:30:00,14.95,14.96,14.92,14.92,250960.0,11.3989,11.4065,11.376,11.376,250960.0
2016-12-29 13:00:00,14.93,14.95,14.92,14.95,160167.0,11.3836,11.3989,11.376,11.3989,160167.0
2016-12-29 13:30:00,14.94,14.95,14.91,14.94,259342.0,11.3912,11.3989,11.3684,11.3912,259342.0
2016-12-29 14:00:00,14.95,15.0,14.93,14.96,212774.0,11.3989,11.437,11.3836,11.4065,212774.0
2016-12-29 14:30:00,14.96,14.97,14.94,14.95,216916.0,11.4065,11.4141,11.3912,11.3989,216916.0
2016-12-29 15:00:00,14.94,14.95,14.92,14.95,303326.0,11.3912,11.3989,11.376,11.3989,303326.0
2016-12-29 15:30:00,14.94,14.96,14.92,14.94,838338.0,11.3912,11.4065,11.376,11.3912,838338.0
2016-12-30 09:30:00,15.0,15.1,14.99,15.01,1262341.0,11.437,11.5132,11.4294,11.4446,1262341.0
2016-12-30 10:00:00,15.0,15.04,15.0,15.01,807650.0,11.437,11.4675,11.437,11.4446,807650.0
2016-12-30 10:30:00,15.01,15.03,14.96,15.0,626143.0,11.4446,11.4599,11.4065,11.437,626143.0
2016-12-30 11:00:00,14.99,15.02,14.98,15.01,324081.0,11.4294,11.4522,11.4217,11.4446,324081.0
2016-12-30 11:30:00,15.01,15.02,14.99,15.0,195960.0,11.4446,11.4522,11.4294,11.437,195960.0
2016-12-30 12:00:00,14.99,15.0,14.96,14.96,321602.0,11.4294,11.437,11.4065,11.4065,321602.0
2016-12-30 12:30:00,14.96,14.99,14.92,14.93,796745.0,11.4065,11.4294,11.376,11.3836,796745.0
2016-12-30 13:00:00,14.94,14.95,14.89,14.9,249546.0,11.3912,11.3989,11.3531,11.3607,249546.0
2016-12-30 13:30:00,14.89,14.9,14.87,14.88,218867.0,11.3531,11.3607,11.3379,11.3455,218867.0
2016-12-30 14:00:00,14.88,14.88,14.8,14.81,260254.0,11.3455,11.3455,11.2845,11.2921,260254.0
2016-12-30 14:30:00,14.81,14.84,14.78,14.8,274283.0,11.2921,11.315,11.2692,11.2845,274283.0
2016-12-30 15:00:00,14.8,14.83,14.77,14.83,380140.0,11.2845,11.3074,11.2616,11.3074,380140.0
2016-12-30 15:30:00,14.83,14.85,14.78,14.84,1710385.0,11.3074,11.3226,11.2692,11.315,1710385.0
2017-01-03 09:30:00,14.95,15.08,14.95,15.03,880063.0,11.3989,11.498,11.3989,11.4599,880063.0
2017-01-03 10:00:00,15.03,15.14,15.01,15.09,654733.0,11.4599,11.5437,11.4446,11.5056,654733.0
2017-01-03 10:30:00,15.1,15.14,14.9,14.9,1452666.0,11.5132,11.5437,11.3607,11.3607,1452666.0
2017-01-03 11:00:00,14.9,14.91,14.8,14.83,619968.0,11.3607,11.3684,11.2845,11.3074,619968.0
2017-01-03 11:30:00,14.82,14.86,14.74,14.79,816777.0,11.2997,11.3302,11.2387,11.2769,816777.0
2017-01-03 12:00:00,14.79,14.81,14.68,14.72,827107.0,11.2769,11.2921,11.193,11.2235,827107.0
2017-01-03 12:30:00,14.72,14.75,14.7,14.71,377596.0,11.2235,11.2464,11.2082,11.2159,377596.0
2017-01-03 13:00:00,14.71,14.72,14.66,14.67,452833.0,11.2159,11.2235,11.1777,11.1854,452833.0
2017-01-03 13:30:00,14.67,14.68,14.62,14.66,868460.0,11.1854,11.193,11.1472,11.1777,868460.0
2017-01-03 14:00:00,14.67,14.68,14.63,14.64,590553.0,11.1854,11.193,11.1549,11.1625,590553.0
2017-01-03 14:30:00,14.64,14.71,14.63,14.71,614729.0,11.1625,11.2159,11.1549,11.2159,614729.0
2017-01-03 15:00:00,14.71,14.78,14.71,14.77,890906.0,11.2159,11.2692,11.2159,11.2616,890906.0
2017-01-03 15:30:00,14.77,14.86,14.75,14.84,2222796.0,11.2616,11.3302,11.2464,11.315,2222796.0
2017-01-04 09:30:00,14.92,15.05,14.85,15.03,700759.0,11.376,11.4751,11.3226,11.4599,700759.0
2017-01-04 10:00:00,15.03,15.08,15.02,15.08,694061.0,11.4599,11.498,11.4522,11.498,694061.0
2017-01-04 10:30:00,15.08,15.18,15.06,15.16,888261.0,11.498,11.5742,11.4827,11.559,888261.0
2017-01-04 11:00:00,15.16,15.21,15.15,15.17,596231.0,11.559,11.5971,11.5514,11.5666,596231.0
2017-01-04 11:30:00,15.17,15.19,15.11,15.11,504710.0,11.5666,11.5819,11.5209,11.5209,504710.0
2017-01-04 12:00:00,15.11,15.14,15.08,15.08,562382.0,11.5209,11.5437,11.498,11.498,562382.0
2017-01-04 12:30:00,15.09,15.13,15.07,15.11,254245.0,11.5056,11.5361,11.4904,11.5209,254245.0
2017-01-04 13:00:00,15.1,15.12,15.09,15.1,276327.0,11.5132,11.5285,11.5056,11.5132,276327.0
2017-01-04 13:30:00,15.09,15.1,15.08,15.08,376371.0,11.5056,11.5132,11.498,11.498,376371.0
2017-01-04 14:00:00,15.08,15.15,15.08,15.1,368189.0,11.498,11.5514,11.498,11.5132,368189.0
2017-01-04 14:30:00,15.1,15.12,15.05,15.07,693538.0,11.5132,11.5285,11.4751,11.4904,693538.0
2017-01-04 15:00:00,15.07,15.12,15.06,15.12,395953.0,11.4904,11.5285,11.4827,11.5285,395953.0
2017-01-04 15:30:00,15.12,15.12,15.08,15.09,1767941.0,11.5285,11.5285,11.498,11.5056,1767941.0
2017-01-05 09:30:00,15.1,15.16,15.03,15.12,704303.0,11.5132,11.559,11.4599,11.5285,704303.0
2017-01-05 10:00:00,15.12,15.14,15.07,15.13,585968.0,11.5285,11.5437,11.4904,11.5361,585968.0
2017-01-05 10:30:00,15.12,15.13,15.08,15.1,1063283.0,11.5285,11.5361,11.498,11.5132,1063283.0
2017-01-05 11:00:00,15.1,15.1,15.01,15.01,1220767.0,11.5132,11.5132,11.4446,11.4446,1220767.0
2017-01-05 11:30:00,15.01,15.02,14.93,14.95,550170.0,11.4446,11.4522,11.3836,11.3989,550170.0
2017-01-05 12:00:00,14.95,14.99,14.9,14.98,524114.0,11.3989,11.4294,11.3607,11.4217,524114.0
2017-01-05 12:30:00,14.98,15.09,14.96,15.07,977302.0,11.4217,11.5056,11.4065,11.4904,977302.0
2017-01-05 13:00:00,15.08,15.11,15.03,15.05,534238.0,11.498,11.5209,11.4599,11.4751,534238.0
2017-01-05 13:30:00,15.06,15.12,15.05,15.1,443311.0,11.4827,11.5285,11.4751,11.5132,443311.0
2017-01-05 14:00:00,15.09,15.13,15.05,15.06,461467.0,11.5056,11.5361,11.4751,11.4827,461467.0
2017-01-05 14:30:00,15.06,15.06,14.97,14.98,726181.0,11.4827,11.4827,11.4141,11.4217,726181.0
2017-01-05 15:00:00,14.98,15.09,14.97,15.08,1008814.0,11.4217,11.5056,11.4141,11.498,1008814.0
2017-01-05 15:30:00,15.08,15.09,15.03,15.07,2459422.0,11.498,11.5056,11.4599,11.4904,2459422.0
2017-01-06 09:30:00,15.15,15.16,14.97,15.07,974526.0,11.5514,11.559,11.4141,11.4904,974526.0
2017-01-06 10:00:00,15.07,15.14,15.03,15.06,530481.0,11.4904,11.5437,11.4599,11.4827,530481.0
2017-01-06 10:30:00,15.06,15.08,15.02,15.05,594320.0,11.4827,11.498,11.4522,11.4751,594320.0
2017-01-06 11:00:00,15.06,15.06,14.99,15.03,449793.0,11.4827,11.4827,11.4294,11.4599,449793.0
2017-01-06 11:30:00,15.03,15.03,14.98,15.01,411382.0,11.4599,11.4599,11.4217,11.4446,411382.0
2017-01-06 12:00:00,15.01,15.02,14.99,15.01,279091.0,11.4446,11.4522,11.4294,11.4446,279091.0
2017-01-06 12:30:00,15.01,15.03,14.98,15.02,353812.0,11.4446,11.4599,11.4217,11.4522,353812.0
2017-01-06 13:00:00,15.01,15.02,14.99,15.0,222474.0,11.4446,11.4522,11.4294,11.437,222474.0
2017-01-06 13:30:00,15.0,15.02,14.99,15.0,267069.0,11.437,11.4522,11.4294,11.437,267069.0
2017-01-06 14:00:00,14.99,15.05,14.99,15.03,359929.0,11.4294,11.4751,11.4294,11.4599,359929.0
2017-01-06 14:30:00,15.03,15.03,14.99,15.0,265058.0,11.4599,11.4599,11.4294,11.437,265058.0
2017-01-06 15:00:00,14.99,15.04,14.99,15.0,411579.0,11.4294,11.4675,11.4294,11.437,411579.0
2017-01-06 15:30:00,15.0,15.04,14.99,15.01,1361290.0,11.437,11.4675,11.4294,11.4446,1361290.0
2017-01-09 09:30:00,14.98,15.09,14.97,15.03,1131039.0,11.4217,11.5056,11.4141,11.4599,1131039.0
2017-01-09 10:00:00,15.03,15.05,14.96,14.99,859062.0,11.4599,11.4751,11.4065,11.4294,859062.0
2017-01-09 10:30:00,14.99,15.0,14.91,14.93,468249.0,11.4294,11.437,11.3684,11.3836,468249.0
2017-01-09 11:00:00,14.93,14.97,14.9,14.91,701375.0,11.3836,11.4141,11.3607,11.3684,701375.0
2017-01-09 11:30:00,14.91,14.92,14.86,14.9,528500.0,11.3684,11.376,11.3302,11.3607,528500.0
2017-01-09 12:00:00,14.9,14.92,14.83,14.84,466138.0,11.3607,11.376,11.3074,11.315,466138.0
2017-01-09 12:30:00,14.83,14.85,14.8,14.81,527910.0,11.3074,11.3226,11.2845,11.2921,527910.0
2017-01-09 13:00:00,14.81,14.87,14.8,14.8,444479.0,11.2921,11.3379,11.2845,11.2845,444479.0
2017-01-09 13:30:00,14.81,14.81,14.76,14.77,366349.0,11.2921,11.2921,11.254,11.2616,366349.0
2017-01-09 14:00:00,14.76,14.79,14.73,14.79,526891.0,11.254,11.2769,11.2311,11.2769,526891.0
2017-01-09 14:30:00,14.79,14.8,14.71,14.71,490665.0,11.2769,11.2845,11.2159,11.2159,490665.0
2017-01-09 15:00:00,14.71,14.72,14.69,14.69,628275.0,11.2159,11.2235,11.2006,11.2006,628275.0
2017-01-09 15:30:00,14.69,14.74,14.67,14.69,2725745.0,11.2006,11.2387,11.1854,11.2006,2725745.0
2017-01-10 09:30:00,14.65,14.66,14.4,14.59,3675682.0,11.1701,11.1777,10.9795,11.1244,3675682.0
2017-01-10 10:00:00,14.59,14.81,14.58,14.8,1377312.0,11.1244,11.2921,11.1167,11.2845,1377312.0
2017-01-10 10:30:00,14.8,14.9,14.76,14.89,1148683.0,11.2845,11.3607,11.254,11.3531,1148683.0
2017-01-10 11:00:00,14.89,14.95,14.88,14.92,1011972.0,11.3531,11.3989,11.3455,11.376,1011972.0
2017-01-10 11:30:00,14.93,14.97,14.87,14.89,653118.0,11.3836,11.4141,11.3379,11.3531,653118.0
2017-01-10 12:00:00,14.89,14.93,14.86,14.93,676826.0,11.3531,11.3836,11.3302,11.3836,676826.0
2017-01-10 12:30:00,14.92,14.93,14.82,14.84,533735.0,11.376,11.3836,11.2997,11.315,533735.0
2017-01-10 13:00:00,14.84,14.89,14.79,14.8,562036.0,11.315,11.3531,11.2769,11.2845,562036.0
2017-01-10 13:30:00,14.79,14.83,14.72,14.74,688646.0,11.2769,11.3074,11.2235,11.2387,688646.0
2017-01-10 14:00:00,14.74,14.74,14.67,14.67,746413.0,11.2387,11.2387,11.1854,11.1854,746413.0
2017-01-10 14:30:00,14.67,14.7,14.65,14.7,718182.0,11.1854,11.2082,11.1701,11.2082,718182.0
2017-01-10 15:00:00,14.7,14.71,14.68,14.69,843529.0,11.2082,11.2159,11.193,11.2006,843529.0
2017-01-10 15:30:00,14.69,14.73,14.68,14.69,1774703.0,11.2006,11.2311,11.193,11.2006,1774703.0
2017-01-11 09:30:00,14.71,14.81,14.68,14.72,833184.0,11.2159,11.2921,11.193,11.2235,833184.0
2017-01-11 10:00:00,14.71,14.72,14.62,14.66,1232325.0,11.2159,11.2235,11.1472,11.1777,1232325.0
2017-01-11 10:30:00,14.66,14.71,14.65,14.71,925984.0,11.1777,11.2159,11.1701,11.2159,925984.0
2017-01-11 11:00:00,14.71,14.73,14.68,14.69,779113.0,11.2159,11.2311,11.193,11.2006,779113.0
2017-01-11 11:30:00,14.69,14.72,14.63,14.71,526143.0,11.2006,11.2235,11.1549,11.2159,526143.0
2017-01-11 12:00:00,14.71,14.73,14.66,14.7,526457.0,11.2159,11.2311,11.1777,11.2082,526457.0
2017-01-11 12:30:00,14.7,14.71,14.67,14.71,418917.0,11.2082,11.2159,11.1854,11.2159,418917.0
2017-01-11 13:00:00,14.71,14.74,14.68,14.68,766947.0,11.2159,11.2387,11.193,11.193,766947.0
2017-01-11 13:30:00,14.69,14.77,14.68,14.77,548417.0,11.2006,11.2616,11.193,11.2616,548417.0
2017-01-11 14:00:00,14.77,14.87,14.76,14.86,588441.0,11.2616,11.3379,11.254,11.3302,588441.0
2017-01-11 14:30:00,14.86,14.9,14.86,14.9,616519.0,11.3302,11.3607,11.3302,11.3607,616519.0
2017-01-11 15:00:00,14.9,14.92,14.88,14.91,840436.0,11.3607,11.376,11.3455,11.3684,840436.0
2017-01-11 15:30:00,14.91,14.97,14.9,14.95,2747100.0,11.3684,11.4141,11.3607,11.3989,2747100.0
2017-01-12 09:30:00,14.89,14.96,14.81,14.83,812303.0,11.3531,11.4065,11.2921,11.3074,812303.0
2017-01-12 10:00:00,14.84,14.84,14.67,14.77,771216.0,11.315,11.315,11.1854,11.2616,771216.0
2017-01-12 10:30:00,14.76,14.76,14.6,14.65,987578.0,11.254,11.254,11.132,11.1701,987578.0
2017-01-12 11:00:00,14.65,14.67,14.59,14.67,1030050.0,11.1701,11.1854,11.1244,11.1854,1030050.0
2017-01-12 11:30:00,14.67,14.67,14.55,14.6,903833.0,11.1854,11.1854,11.0939,11.132,903833.0
2017-01-12 12:00:00,14.6,14.68,14.58,14.63,845757.0,11.132,11.193,11.1167,11.1549,845757.0
2017-01-12 12:30:00,14.63,14.65,14.6,14.62,426388.0,11.1549,11.1701,11.132,11.1472,426388.0
2017-01-12 13:00:00,14.62,14.64,14.58,14.61,655355.0,11.1472,11.1625,11.1167,11.1396,655355.0
2017-01-12 13:30:00,14.61,14.66,14.6,14.63,469879.0,11.1396,11.1777,11.132,11.1549,469879.0
2017-01-12 14:00:00,14.63,14.73,14.62,14.73,726411.0,11.1549,11.2311,11.1472,11.2311,726411.0
2017-01-12 14:30:00,14.73,14.81,14.72,14.75,740244.0,11.2311,11.2921,11.2235,11.2464,740244.0
2017-01-12 15:00:00,14.75,14.75,14.72,14.74,604225.0,11.2464,11.2464,11.2235,11.2387,604225.0
2017-01-12 15:30:00,14.74,14.8,14.72,14.78,1645489.0,11.2387,11.2845,11.2235,11.2692,1645489.0
2017-01-13 09:30:00,14.79,14.9,14.78,14.84,737973.0,11.2769,11.3607,11.2692,11.315,737973.0
2017-01-13 10:00:00,14.85,14.87,14.81,14.81,419118.0,11.3226,11.3379,11.2921,11.2921,419118.0
2017-01-13 10:30:00,14.81,14.89,14.8,14.88,367528.0,11.2921,11.3531,11.2845,11.3455,367528.0
2017-01-13 11:00:00,14.88,14.9,14.84,14.9,500623.0,11.3455,11.3607,11.315,11.3607,500623.0
2017-01-13 11:30:00,14.9,14.94,14.88,14.91,383658.0,11.3607,11.3912,11.3455,11.3684,383658.0
2017-01-13 12:00:00,14.92,14.93,14.85,14.86,404729.0,11.376,11.3836,11.3226,11.3302,404729.0
2017-01-13 12:30:00,14.86,14.87,14.81,14.82,306209.0,11.3302,11.3379,11.2921,11.2997,306209.0
2017-01-13 13:00:00,14.82,14.82,14.75,14.78,743696.0,11.2997,11.2997,11.2464,11.2692,743696.0
2017-01-13 13:30:00,14.78,14.78,14.71,14.73,703161.0,11.2692,11.2692,11.2159,11.2311,703161.0
2017-01-13 14:00:00,14.73,14.73,14.71,14.71,600531.0,11.2311,11.2311,11.2159,11.2159,600531.0
2017-01-13 14:30:00,14.71,14.75,14.69,14.75,627112.0,11.2159,11.2464,11.2006,11.2464,627112.0
2017-01-13 15:00:00,14.75,14.8,14.74,14.77,516947.0,11.2464,11.2845,11.2387,11.2616,516947.0
2017-01-13 15:30:00,14.77,14.8,14.75,14.76,1869731.0,11.2616,11.2845,11.2464,11.254,1869731.0
2017-01-17 09:30:00,14.68,14.77,14.64,14.73,1514340.0,11.193,11.2616,11.1625,11.2311,1514340.0
2017-01-17 10:00:00,14.73,14.81,14.73,14.81,1073489.0,11.2311,11.2921,11.2311,11.2921,1073489.0
2017-01-17 10:30:00,14.81,14.86,14.79,14.86,945731.0,11.2921,11.3302,11.2769,11.3302,945731.0
2017-01-17 11:00:00,14.86,14.89,14.74,14.78,1073337.0,11.3302,11.3531,11.2387,11.2692,1073337.0
2017-01-17 11:30:00,14.77,14.8,14.75,14.76,426600.0,11.2616,11.2845,11.2464,11.254,426600.0
2017-01-17 12:00:00,14.76,14.81,14.72,14.81,556077.0,11.254,11.2921,11.2235,11.2921,556077.0
2017-01-17 12:30:00,14.81,14.83,14.7,14.71,481992.0,11.2921,11.3074,11.2082,11.2159,481992.0
2017-01-17 13:00:00,14.71,14.73,14.67,14.72,494262.0,11.2159,11.2311,11.1854,11.2235,494262.0
2017-01-17 13:30:00,14.72,14.73,14.65,14.66,387243.0,11.2235,11.2311,11.1701,11.1777,387243.0
2017-01-17 14:00:00,14.66,14.7,14.65,14.66,418981.0,11.1777,11.2082,11.1701,11.1777,418981.0
2017-01-17 14:30:00,14.66,14.66,14.56,14.6,873614.0,11.1777,11.1777,11.1015,11.132,873614.0
2017-01-17 15:00:00,14.6,14.61,14.56,14.56,530787.0,11.132,11.1396,11.1015,11.1015,530787.0
2017-01-17 15:30:00,14.57,14.6,14.56,14.57,1758394.0,11.1091,11.132,11.1015,11.1091,1758394.0
2017-01-18 09:30:00,14.61,14.66,14.51,14.66,1454415.0,11.1396,11.1777,11.0634,11.1777,1454415.0
2017-01-18 10:00:00,14.66,14.71,14.58,14.6,1266862.0,11.1777,11.2159,11.1167,11.132,1266862.0
2017-01-18 10:30:00,14.61,14.68,14.6,14.65,500021.0,11.1396,11.193,11.132,11.1701,500021.0
2017-01-18 11:00:00,14.65,14.67,14.57,14.61,768212.0,11.1701,11.1854,11.1091,11.1396,768212.0
2017-01-18 11:30:00,14.61,14.63,14.55,14.56,1362176.0,11.1396,11.1549,11.0939,11.1015,1362176.0
2017-01-18 12:00:00,14.56,14.6,14.51,14.6,576622.0,11.1015,11.132,11.0634,11.132,576622.0
2017-01-18 12:30:00,14.59,14.59,14.52,14.54,587964.0,11.1244,11.1244,11.071,11.0863,587964.0
2017-01-18 13:00:00,14.54,14.58,14.53,14.57,303216.0,11.0863,11.1167,11.0786,11.1091,303216.0
2017-01-18 13:30:00,14.57,14.61,14.56,14.59,467451.0,11.1091,11.1396,11.1015,11.1244,467451.0
2017-01-18 14:00:00,14.59,14.61,14.53,14.57,953114.0,11.1244,11.1396,11.0786,11.1091,953114.0
2017-01-18 14:30:00,14.56,14.57,14.5,14.56,866299.0,11.1015,11.1091,11.0558,11.1015,866299.0
2017-01-18 15:00:00,14.56,14.56,14.52,14.54,654753.0,11.1015,11.1015,11.071,11.0863,654753.0
2017-01-18 15:30:00,14.54,14.58,14.52,14.57,2342646.0,11.0863,11.1167,11.071,11.1091,2342646.0
2017-01-19 09:30:00,14.81,15.01,14.75,15.0,2458484.0,11.2921,11.4446,11.2464,11.437,2458484.0
2017-01-19 10:00:00,15.0,15.02,14.96,14.98,1364207.0,11.437,11.4522,11.4065,11.4217,1364207.0
2017-01-19 10:30:00,14.97,14.98,14.85,14.86,1274114.0,11.4141,11.4217,11.3226,11.3302,1274114.0
2017-01-19 11:00:00,14.85,14.91,14.76,14.9,1534097.0,11.3226,11.3684,11.254,11.3607,1534097.0
2017-01-19 11:30:00,14.9,14.92,14.85,14.91,718804.0,11.3607,11.376,11.3226,11.3684,718804.0
2017-01-19 12:00:00,14.92,14.95,14.89,14.89,541059.0,11.376,11.3989,11.3531,11.3531,541059.0
2017-01-19 12:30:00,14.9,14.9,14.81,14.9,569714.0,11.3607,11.3607,11.2921,11.3607,569714.0
2017-01-19 13:00:00,14.9,14.91,14.88,14.9,546717.0,11.3607,11.3684,11.3455,11.3607,546717.0
2017-01-19 13:30:00,14.9,14.94,14.87,14.93,1018642.0,11.3607,11.3912,11.3379,11.3836,1018642.0
2017-01-19 14:00:00,14.92,14.93,14.82,14.82,738095.0,11.376,11.3836,11.2997,11.2997,738095.0
2017-01-19 14:30:00,14.82,14.84,14.8,14.82,678870.0,11.2997,11.315,11.2845,11.2997,678870.0
2017-01-19 15:00:00,14.81,14.9,14.8,14.85,836194.0,11.2921,11.3607,11.2845,11.3226,836194.0
2017-01-19 15:30:00,14.84,14.86,14.81,14.86,1932047.0,11.315,11.3302,11.2921,11.3302,1932047.0
2017-01-20 09:30:00,14.96,14.99,14.84,14.87,2110875.0,11.4065,11.4294,11.315,11.3379,2110875.0
2017-01-20 10:00:00,14.87,14.89,14.76,14.76,911340.0,11.3379,11.3531,11.254,11.254,911340.0
2017-01-20 10:30:00,14.76,14.84,14.76,14.78,1146261.0,11.254,11.315,11.254,11.2692,1146261.0
2017-01-20 11:00:00,14.78,14.84,14.71,14.74,1254928.0,11.2692,11.315,11.2159,11.2387,1254928.0
2017-01-20 11:30:00,14.75,14.78,14.7,14.77,918737.0,11.2464,11.2692,11.2082,11.2616,918737.0
2017-01-20 12:00:00,14.78,14.78,14.62,14.67,1200230.0,11.2692,11.2692,11.1472,11.1854,1200230.0
2017-01-20 12:30:00,14.67,14.68,14.6,14.64,881165.0,11.1854,11.193,11.132,11.1625,881165.0
2017-01-20 13:00:00,14.63,14.71,14.62,14.68,562000.0,11.1549,11.2159,11.1472,11.193,562000.0
2017-01-20 13:30:00,14.68,14.73,14.64,14.71,835474.0,11.193,11.2311,11.1625,11.2159,835474.0
2017-01-20 14:00:00,14.71,14.74,14.69,14.73,465414.0,11.2159,11.2387,11.2006,11.2311,465414.0
2017-01-20 14:30:00,14.73,14.76,14.71,14.72,541674.0,11.2311,11.254,11.2159,11.2235,541674.0
2017-01-20 15:00:00,14.72,14.77,14.69,14.72,732233.0,11.2235,11.2616,11.2006,11.2235,732233.0
2017-01-20 15:30:00,14.72,14.74,14.7,14.72,1910605.0,11.2235,11.2387,11.2082,11.2235,1910605.0
2017-01-23 09:30:00,14.71,14.73,14.51,14.57,1152450.0,11.2159,11.2311,11.0634,11.1091,1152450.0
2017-01-23 10:00:00,14.57,14.64,14.49,14.58,1361869.0,11.1091,11.1625,11.0481,11.1167,1361869.0
2017-01-23 10:30:00,14.59,14.61,14.5,14.56,609447.0,11.1244,11.1396,11.0558,11.1015,609447.0
2017-01-23 11:00:00,14.56,14.64,14.56,14.57,672566.0,11.1015,11.1625,11.1015,11.1091,672566.0
2017-01-23 11:30:00,14.57,14.59,14.43,14.43,1236765.0,11.1091,11.1244,11.0024,11.0024,1236765.0
2017-01-23 12:00:00,14.44,14.55,14.41,14.54,834168.0,11.01,11.0939,10.9871,11.0863,834168.0
2017-01-23 12:30:00,14.54,14.57,14.51,14.55,490281.0,11.0863,11.1091,11.0634,11.0939,490281.0
2017-01-23 13:00:00,14.55,14.59,14.51,14.52,405903.0,11.0939,11.1244,11.0634,11.071,405903.0
2017-01-23 13:30:00,14.51,14.61,14.51,14.59,945301.0,11.0634,11.1396,11.0634,11.1244,945301.0
2017-01-23 14:00:00,14.59,14.65,14.56,14.6,967497.0,11.1244,11.1701,11.1015,11.132,967497.0
2017-01-23 14:30:00,14.6,14.7,14.59,14.67,845189.0,11.132,11.2082,11.1244,11.1854,845189.0
2017-01-23 15:00:00,14.67,14.71,14.62,14.66,1414552.0,11.1854,11.2159,11.1472,11.1777,1414552.0
2017-01-23 15:30:00,14.66,14.7,14.64,14.67,2266439.0,11.1777,11.2082,11.1625,11.1854,2266439.0
2017-01-24 09:30:00,14.7,15.2,14.67,15.16,2420563.0,11.2082,11.5895,11.1854,11.559,2420563.0
2017-01-24 10:00:00,15.16,15.22,15.09,15.16,1211666.0,11.559,11.6047,11.5056,11.559,1211666.0
2017-01-24 10:30:00,15.16,15.21,15.15,15.15,647608.0,11.559,11.5971,11.5514,11.5514,647608.0
2017-01-24 11:00:00,15.15,15.19,15.12,15.14,973612.0,11.5514,11.5819,11.5285,11.5437,973612.0
2017-01-24 11:30:00,15.15,15.22,15.12,15.21,461099.0,11.5514,11.6047,11.5285,11.5971,461099.0
2017-01-24 12:00:00,15.21,15.24,15.18,15.18,363539.0,11.5971,11.62,11.5742,11.5742,363539.0
2017-01-24 12:30:00,15.18,15.22,15.16,15.16,344957.0,11.5742,11.6047,11.559,11.559,344957.0
2017-01-24 13:00:00,15.16,15.24,15.16,15.24,487016.0,11.559,11.62,11.559,11.62,487016.0
2017-01-24 13:30:00,15.24,15.25,15.2,15.23,442568.0,11.62,11.6276,11.5895,11.6124,442568.0
2017-01-24 14:00:00,15.23,15.23,15.18,15.18,539811.0,11.6124,11.6124,11.5742,11.5742,539811.0
2017-01-24 14:30:00,15.19,15.21,15.14,15.2,733403.0,11.5819,11.5971,11.5437,11.5895,733403.0
2017-01-24 15:00:00,15.2,15.24,15.18,15.2,716454.0,11.5895,11.62,11.5742,11.5895,716454.0
2017-01-24 15:30:00,15.2,15.22,15.15,15.17,1925133.0,11.5895,11.6047,11.5514,11.5666,1925133.0
2017-01-25 09:30:00,15.26,15.34,15.21,15.33,1410466.0,11.6352,11.6962,11.5971,11.6886,1410466.0
2017-01-25 10:00:00,15.33,15.35,15.24,15.31,1244142.0,11.6886,11.7038,11.62,11.6733,1244142.0
2017-01-25 10:30:00,15.3,15.3,15.2,15.21,1104435.0,11.6657,11.6657,11.5895,11.5971,1104435.0
2017-01-25 11:00:00,15.21,15.27,15.2,15.23,973908.0,11.5971,11.6429,11.5895,11.6124,973908.0
2017-01-25 11:30:00,15.23,15.24,15.17,15.2,506951.0,11.6124,11.62,11.5666,11.5895,506951.0
2017-01-25 12:00:00,15.2,15.23,15.18,15.22,360471.0,11.5895,11.6124,11.5742,11.6047,360471.0
2017-01-25 12:30:00,15.22,15.25,15.21,15.21,363772.0,11.6047,11.6276,11.5971,11.5971,363772.0
2017-01-25 13:00:00,15.21,15.22,15.18,15.21,571644.0,11.5971,11.6047,11.5742,11.5971,571644.0
2017-01-25 13:30:00,15.21,15.22,15.14,15.16,956064.0,11.5971,11.6047,11.5437,11.559,956064.0
2017-01-25 14:00:00,15.16,15.18,15.15,15.16,538231.0,11.559,11.5742,11.5514,11.559,538231.0
2017-01-25 14:30:00,15.15,15.17,15.14,15.15,532728.0,11.5514,11.5666,11.5437,11.5514,532728.0
2017-01-25 15:00:00,15.15,15.17,15.14,15.15,692848.0,11.5514,11.5666,11.5437,11.5514,692848.0
2017-01-25 15:30:00,15.15,15.19,15.12,15.19,1725890.0,11.5514,11.5819,11.5285,11.5819,1725890.0
2017-01-26 09:30:00,15.22,15.31,15.19,15.24,804511.0,11.6047,11.6733,11.5819,11.62,804511.0
2017-01-26 10:00:00,15.23,15.24,15.07,15.08,576618.0,11.6124,11.62,11.4904,11.498,576618.0
2017-01-26 10:30:00,15.07,15.11,15.01,15.05,586223.0,11.4904,11.5209,11.4446,11.4751,586223.0
2017-01-26 11:00:00,15.05,15.07,15.01,15.01,587125.0,11.4751,11.4904,11.4446,11.4446,587125.0
2017-01-26 11:30:00,15.02,15.04,14.96,14.98,506404.0,11.4522,11.4675,11.4065,11.4217,506404.0
2017-01-26 12:00:00,14.98,15.02,14.94,15.0,403105.0,11.4217,11.4522,11.3912,11.437,403105.0
2017-01-26 12:30:00,15.0,15.01,14.95,14.95,580731.0,11.437,11.4446,11.3989,11.3989,580731.0
2017-01-26 13:00:00,14.96,15.03,14.95,14.99,311019.0,11.4065,11.4599,11.3989,11.4294,311019.0
2017-01-26 13:30:00,14.99,15.02,14.96,15.01,409186.0,11.4294,11.4522,11.4065,11.4446,409186.0
2017-01-26 14:00:00,15.01,15.02,14.99,15.01,427917.0,11.4446,11.4522,11.4294,11.4446,427917.0
2017-01-26 14:30:00,15.02,15.02,14.96,14.96,580061.0,11.4522,11.4522,11.4065,11.4065,580061.0
2017-01-26 15:00:00,14.96,14.98,14.91,14.92,620032.0,11.4065,11.4217,11.3684,11.376,620032.0
2017-01-26 15:30:00,14.91,14.92,14.77,14.78,5144964.0,11.3684,11.376,11.2616,11.2692,5144964.0
2017-01-27 09:30:00,14.83,14.93,14.83,14.92,878708.0,11.3074,11.3836,11.3074,11.376,878708.0
2017-01-27 10:00:00,14.91,14.97,14.91,14.94,819077.0,11.3684,11.4141,11.3684,11.3912,819077.0
2017-01-27 10:30:00,14.95,15.0,14.94,14.95,1492832.0,11.3989,11.437,11.3912,11.3989,1492832.0
2017-01-27 11:00:00,14.95,15.02,14.94,15.02,561665.0,11.3989,11.4522,11.3912,11.4522,561665.0
2017-01-27 11:30:00,15.02,15.08,15.01,15.08,465732.0,11.4522,11.498,11.4446,11.498,465732.0
2017-01-27 12:00:00,15.08,15.1,15.03,15.08,715374.0,11.498,11.5132,11.4599,11.498,715374.0
2017-01-27 12:30:00,15.09,15.11,15.05,15.07,1216759.0,11.5056,11.5209,11.4751,11.4904,1216759.0
2017-01-27 13:00:00,15.08,15.1,15.05,15.09,272331.0,11.498,11.5132,11.4751,11.5056,272331.0
2017-01-27 13:30:00,15.1,15.1,15.02,15.04,470233.0,11.5132,11.5132,11.4522,11.4675,470233.0
2017-01-27 14:00:00,15.04,15.05,15.01,15.03,349402.0,11.4675,11.4751,11.4446,11.4599,349402.0
2017-01-27 14:30:00,15.02,15.05,14.98,15.0,310661.0,11.4522,11.4751,11.4217,11.437,310661.0
2017-01-27 15:00:00,15.0,15.0,14.91,14.91,871009.0,11.437,11.437,11.3684,11.3684,871009.0
2017-01-27 15:30:00,14.91,14.93,14.78,14.81,5534922.0,11.3684,11.3836,11.2692,11.2921,5534922.0
2017-01-30 09:30:00,14.83,14.85,14.63,14.69,1325922.0,11.3074,11.3226,11.1549,11.2006,1325922.0
2017-01-30 10:00:00,14.69,14.8,14.67,14.67,702211.0,11.2006,11.2845,11.1854,11.1854,702211.0
2017-01-30 10:30:00,14.68,14.74,14.62,14.73,1143150.0,11.193,11.2387,11.1472,11.2311,1143150.0
2017-01-30 11:00:00,14.73,14.79,14.72,14.77,718001.0,11.2311,11.2769,11.2235,11.2616,718001.0
2017-01-30 11:30:00,14.77,14.81,14.76,14.78,499228.0,11.2616,11.2921,11.254,11.2692,499228.0
2017-01-30 12:00:00,14.77,14.78,14.74,14.75,487834.0,11.2616,11.2692,11.2387,11.2464,487834.0
2017-01-30 12:30:00,14.75,14.76,14.69,14.71,432201.0,11.2464,11.254,11.2006,11.2159,432201.0
2017-01-30 13:00:00,14.71,14.72,14.67,14.69,418325.0,11.2159,11.2235,11.1854,11.2006,418325.0
2017-01-30 13:30:00,14.69,14.7,14.67,14.7,434497.0,11.2006,11.2082,11.1854,11.2082,434497.0
2017-01-30 14:00:00,14.7,14.72,14.69,14.71,470414.0,11.2082,11.2235,11.2006,11.2159,470414.0
2017-01-30 14:30:00,14.72,14.81,14.71,14.81,569421.0,11.2235,11.2921,11.2159,11.2921,569421.0
2017-01-30 15:00:00,14.81,14.81,14.75,14.78,736530.0,11.2921,11.2921,11.2464,11.2692,736530.0
2017-01-30 15:30:00,14.78,14.85,14.78,14.83,2016996.0,11.2692,11.3226,11.2692,11.3074,2016996.0
2017-01-31 09:30:00,14.77,14.79,14.62,14.68,802256.0,11.2616,11.2769,11.1472,11.193,802256.0
2017-01-31 10:00:00,14.68,14.69,14.58,14.59,802383.0,11.193,11.2006,11.1167,11.1244,802383.0
2017-01-31 10:30:00,14.59,14.65,14.57,14.65,614769.0,11.1244,11.1701,11.1091,11.1701,614769.0
2017-01-31 11:00:00,14.65,14.71,14.63,14.67,419903.0,11.1701,11.2159,11.1549,11.1854,419903.0
2017-01-31 11:30:00,14.67,14.69,14.64,14.66,481730.0,11.1854,11.2006,11.1625,11.1777,481730.0
2017-01-31 12:00:00,14.65,14.81,14.65,14.8,989251.0,11.1701,11.2921,11.1701,11.2845,989251.0
2017-01-31 12:30:00,14.8,14.84,14.79,14.84,509362.0,11.2845,11.315,11.2769,11.315,509362.0
2017-01-31 13:00:00,14.83,14.86,14.79,14.83,435332.0,11.3074,11.3302,11.2769,11.3074,435332.0
2017-01-31 13:30:00,14.83,14.89,14.82,14.86,947636.0,11.3074,11.3531,11.2997,11.3302,947636.0
2017-01-31 14:00:00,14.86,14.91,14.84,14.9,587841.0,11.3302,11.3684,11.315,11.3607,587841.0
2017-01-31 14:30:00,14.9,15.01,14.88,15.01,906532.0,11.3607,11.4446,11.3455,11.4446,906532.0
2017-01-31 15:00:00,15.01,15.1,15.0,15.08,1860939.0,11.4446,11.5132,11.437,11.498,1860939.0
2017-01-31 15:30:00,15.08,15.11,15.04,15.06,3792568.0,11.498,11.5209,11.4675,11.4827,3792568.0
2017-02-01 09:30:00,15.12,15.16,15.0,15.0,603497.0,11.5285,11.559,11.437,11.437,603497.0
2017-02-01 10:00:00,15.01,15.03,14.9,14.95,655871.0,11.4446,11.4599,11.3607,11.3989,655871.0
2017-02-01 10:30:00,14.95,15.03,14.84,14.96,1655184.0,11.3989,11.4599,11.315,11.4065,1655184.0
2017-02-01 11:00:00,14.96,15.01,14.91,14.91,679097.0,11.4065,11.4446,11.3684,11.3684,679097.0
2017-02-01 11:30:00,14.92,14.97,14.91,14.97,667358.0,11.376,11.4141,11.3684,11.4141,667358.0
2017-02-01 12:00:00,14.97,15.01,14.96,15.0,595344.0,11.4141,11.4446,11.4065,11.437,595344.0
2017-02-01 12:30:00,15.0,15.02,14.99,15.0,429191.0,11.437,11.4522,11.4294,11.437,429191.0
2017-02-01 13:00:00,15.0,15.03,15.0,15.0,603588.0,11.437,11.4599,11.437,11.437,603588.0
2017-02-01 13:30:00,15.01,15.05,14.99,15.02,822276.0,11.4446,11.4751,11.4294,11.4522,822276.0
2017-02-01 14:00:00,15.02,15.05,14.99,15.01,894540.0,11.4522,11.4751,11.4294,11.4446,894540.0
2017-02-01 14:30:00,15.01,15.03,14.99,15.0,850336.0,11.4446,11.4599,11.4294,11.437,850336.0
2017-02-01 15:00:00,15.0,15.02,14.97,15.0,772273.0,11.437,11.4522,11.4141,11.437,772273.0
2017-02-01 15:30:00,15.0,15.03,14.99,15.0,1986882.0,11.437,11.4599,11.4294,11.437,1986882.0
2017-02-02 09:30:00,14.89,15.02,14.87,14.99,960470.0,11.3531,11.4522,11.3379,11.4294,960470.0
2017-02-02 10:00:00,14.99,15.03,14.96,14.99,864250.0,11.4294,11.4599,11.4065,11.4294,864250.0
2017-02-02 10:30:00,15.0,15.03,14.97,15.03,527268.0,11.437,11.4599,11.4141,11.4599,527268.0
2017-02-02 11:00:00,15.03,15.04,15.0,15.02,762398.0,11.4599,11.4675,11.437,11.4522,762398.0
2017-02-02 11:30:00,15.02,15.07,15.0,15.04,1570053.0,11.4522,11.4904,11.437,11.4675,1570053.0
2017-02-02 12:00:00,15.04,15.14,15.04,15.14,966305.0,11.4675,11.5437,11.4675,11.5437,966305.0
2017-02-02 12:30:00,15.14,15.17,15.12,15.14,528615.0,11.5437,11.5666,11.5285,11.5437,528615.0
2017-02-02 13:00:00,15.15,15.17,15.14,15.15,656902.0,11.5514,11.5666,11.5437,11.5514,656902.0
2017-02-02 13:30:00,15.15,15.21,15.14,15.2,1270366.0,11.5514,11.5971,11.5437,11.5895,1270366.0
2017-02-02 14:00:00,15.2,15.22,15.09,15.11,1949137.0,11.5895,11.6047,11.5056,11.5209,1949137.0
2017-02-02 14:30:00,15.11,15.16,15.09,15.15,1346500.0,11.5209,11.559,11.5056,11.5514,1346500.0
2017-02-02 15:00:00,15.14,15.16,15.14,15.15,607339.0,11.5437,11.559,11.5437,11.5514,607339.0
2017-02-02 15:30:00,15.16,15.21,15.14,15.21,2569076.0,11.559,11.5971,11.5437,11.5971,2569076.0
2017-02-03 09:30:00,15.22,15.32,15.2,15.24,781139.0,11.6047,11.681,11.5895,11.62,781139.0
2017-02-03 10:00:00,15.24,15.29,15.17,15.19,850278.0,11.62,11.6581,11.5666,11.5819,850278.0
2017-02-03 10:30:00,15.19,15.2,15.13,15.17,668884.0,11.5819,11.5895,11.5361,11.5666,668884.0
2017-02-03 11:00:00,15.17,15.23,15.17,15.21,710173.0,11.5666,11.6124,11.5666,11.5971,710173.0
2017-02-03 11:30:00,15.21,15.23,15.13,15.2,708930.0,11.5971,11.6124,11.5361,11.5895,708930.0
2017-02-03 12:00:00,15.2,15.23,15.17,15.18,378059.0,11.5895,11.6124,11.5666,11.5742,378059.0
2017-02-03 12:30:00,15.19,15.2,15.17,15.18,408155.0,11.5819,11.5895,11.5666,11.5742,408155.0
2017-02-03 13:00:00,15.18,15.19,15.13,15.16,672493.0,11.5742,11.5819,11.5361,11.559,672493.0
2017-02-03 13:30:00,15.16,15.16,15.12,15.15,466750.0,11.559,11.559,11.5285,11.5514,466750.0
2017-02-03 14:00:00,15.15,15.2,15.14,15.2,600668.0,11.5514,11.5895,11.5437,11.5895,600668.0
2017-02-03 14:30:00,15.2,15.2,15.17,15.19,568715.0,11.5895,11.5895,11.5666,11.5819,568715.0
2017-02-03 15:00:00,15.18,15.22,15.17,15.22,936191.0,11.5742,11.6047,11.5666,11.6047,936191.0
2017-02-03 15:30:00,15.21,15.28,15.19,15.26,2721901.0,11.5971,11.6505,11.5819,11.6352,2721901.0
2017-02-06 09:30:00,15.17,15.22,15.11,15.19,551469.0,11.5666,11.6047,11.5209,11.5819,551469.0
2017-02-06 10:00:00,15.19,15.3,15.18,15.27,626933.0,11.5819,11.6657,11.5742,11.6429,626933.0
2017-02-06 10:30:00,15.27,15.28,15.16,15.18,501583.0,11.6429,11.6505,11.559,11.5742,501583.0
2017-02-06 11:00:00,15.18,15.23,15.16,15.18,381109.0,11.5742,11.6124,11.559,11.5742,381109.0
2017-02-06 11:30:00,15.18,15.2,15.17,15.17,290395.0,11.5742,11.5895,11.5666,11.5666,290395.0
2017-02-06 12:00:00,15.17,15.19,15.14,15.16,363288.0,11.5666,11.5819,11.5437,11.559,363288.0
2017-02-06 12:30:00,15.17,15.17,15.12,15.13,275077.0,11.5666,11.5666,11.5285,11.5361,275077.0
2017-02-06 13:00:00,15.13,15.14,15.11,15.12,379808.0,11.5361,11.5437,11.5209,11.5285,379808.0
2017-02-06 13:30:00,15.12,15.19,15.09,15.18,1146671.0,11.5285,11.5819,11.5056,11.5742,1146671.0
2017-02-06 14:00:00,15.18,15.2,15.17,15.19,267992.0,11.5742,11.5895,11.5666,11.5819,267992.0
2017-02-06 14:30:00,15.2,15.23,15.19,15.2,505578.0,11.5895,11.6124,11.5819,11.5895,505578.0
2017-02-06 15:00:00,15.2,15.25,15.19,15.24,603998.0,11.5895,11.6276,11.5819,11.62,603998.0
2017-02-06 15:30:00,15.24,15.27,15.23,15.26,1278370.0,11.62,11.6429,11.6124,11.6352,1278370.0
2017-02-07 09:30:00,15.27,15.27,15.16,15.21,827069.0,11.6429,11.6429,11.559,11.5971,827069.0
2017-02-07 10:00:00,15.21,15.3,15.21,15.26,597556.0,11.5971,11.6657,11.5971,11.6352,597556.0
2017-02-07 10:30:00,15.25,15.31,15.21,15.3,674299.0,11.6276,11.6733,11.5971,11.6657,674299.0
2017-02-07 11:00:00,15.29,15.31,15.23,15.26,811116.0,11.6581,11.6733,11.6124,11.6352,811116.0
2017-02-07 11:30:00,15.25,15.28,15.22,15.26,600437.0,11.6276,11.6505,11.6047,11.6352,600437.0
2017-02-07 12:00:00,15.25,15.28,15.23,15.24,498209.0,11.6276,11.6505,11.6124,11.62,498209.0
2017-02-07 12:30:00,15.24,15.24,15.16,15.19,447169.0,11.62,11.62,11.559,11.5819,447169.0
2017-02-07 13:00:00,15.19,15.23,15.16,15.23,544660.0,11.5819,11.6124,11.559,11.6124,544660.0
2017-02-07 13:30:00,15.23,15.32,15.22,15.31,531284.0,11.6124,11.681,11.6047,11.6733,531284.0
2017-02-07 14:00:00,15.31,15.37,15.3,15.34,706091.0,11.6733,11.7191,11.6657,11.6962,706091.0
2017-02-07 14:30:00,15.34,15.35,15.29,15.31,350679.0,11.6962,11.7038,11.6581,11.6733,350679.0
2017-02-07 15:00:00,15.32,15.4,15.31,15.39,862437.0,11.681,11.742,11.6733,11.7343,862437.0
2017-02-07 15:30:00,15.39,15.44,15.36,15.43,3474656.0,11.7343,11.7725,11.7115,11.7648,3474656.0
2017-02-08 09:30:00,15.41,15.52,15.39,15.48,1510981.0,11.7496,11.8335,11.7343,11.803,1510981.0
2017-02-08 10:00:00,15.47,15.49,15.45,15.48,685265.0,11.7953,11.8106,11.7801,11.803,685265.0
2017-02-08 10:30:00,15.48,15.54,15.47,15.52,751049.0,11.803,11.8487,11.7953,11.8335,751049.0
2017-02-08 11:00:00,15.52,15.57,15.51,15.54,760167.0,11.8335,11.8716,11.8258,11.8487,760167.0
2017-02-08 11:30:00,15.54,15.58,15.45,15.54,1101513.0,11.8487,11.8792,11.7801,11.8487,1101513.0
2017-02-08 12:00:00,15.53,15.58,15.53,15.58,461285.0,11.8411,11.8792,11.8411,11.8792,461285.0
2017-02-08 12:30:00,15.58,15.61,15.54,15.56,964018.0,11.8792,11.9021,11.8487,11.864,964018.0
2017-02-08 13:00:00,15.56,15.63,15.56,15.63,536208.0,11.864,11.9173,11.864,11.9173,536208.0
2017-02-08 13:30:00,15.63,15.63,15.58,15.62,1015005.0,11.9173,11.9173,11.8792,11.9097,1015005.0
2017-02-08 14:00:00,15.63,15.64,15.55,15.55,698045.0,11.9173,11.925,11.8563,11.8563,698045.0
2017-02-08 14:30:00,15.56,15.56,15.51,15.54,715508.0,11.864,11.864,11.8258,11.8487,715508.0
2017-02-08 15:00:00,15.54,15.56,15.5,15.56,862634.0,11.8487,11.864,11.8182,11.864,862634.0
2017-02-08 15:30:00,15.56,15.56,15.51,15.52,1758240.0,11.864,11.864,11.8258,11.8335,1758240.0
2017-02-09 09:30:00,15.51,15.59,15.45,15.59,668058.0,11.8258,11.8868,11.7801,11.8868,668058.0
2017-02-09 10:00:00,15.59,15.66,15.58,15.66,463938.0,11.8868,11.9402,11.8792,11.9402,463938.0
2017-02-09 10:30:00,15.67,15.68,15.6,15.66,418575.0,11.9478,11.9555,11.8945,11.9402,418575.0
2017-02-09 11:00:00,15.67,15.74,15.64,15.72,384512.0,11.9478,12.0012,11.925,11.986,384512.0
2017-02-09 11:30:00,15.72,15.77,15.71,15.75,618859.0,11.986,12.0241,11.9783,12.0088,618859.0
2017-02-09 12:00:00,15.75,15.76,15.72,15.74,338519.0,12.0088,12.0165,11.986,12.0012,338519.0
2017-02-09 12:30:00,15.74,15.76,15.67,15.68,361309.0,12.0012,12.0165,11.9478,11.9555,361309.0
2017-02-09 13:00:00,15.68,15.69,15.66,15.66,263599.0,11.9555,11.9631,11.9402,11.9402,263599.0
2017-02-09 13:30:00,15.66,15.67,15.62,15.63,317815.0,11.9402,11.9478,11.9097,11.9173,317815.0
2017-02-09 14:00:00,15.62,15.64,15.62,15.63,173220.0,11.9097,11.925,11.9097,11.9173,173220.0
2017-02-09 14:30:00,15.63,15.67,15.62,15.67,259298.0,11.9173,11.9478,11.9097,11.9478,259298.0
2017-02-09 15:00:00,15.66,15.7,15.66,15.69,346891.0,11.9402,11.9707,11.9402,11.9631,346891.0
2017-02-09 15:30:00,15.69,15.7,15.64,15.65,1136282.0,11.9631,11.9707,11.925,11.9326,1136282.0
2017-02-10 09:30:00,15.65,15.73,15.59,15.59,636972.0,11.9326,11.9936,11.8868,11.8868,636972.0
2017-02-10 10:00:00,15.59,15.63,15.55,15.62,468980.0,11.8868,11.9173,11.8563,11.9097,468980.0
2017-02-10 10:30:00,15.61,15.67,15.6,15.6,1020688.0,11.9021,11.9478,11.8945,11.8945,1020688.0
2017-02-10 11:00:00,15.61,15.68,15.6,15.65,461852.0,11.9021,11.9555,11.8945,11.9326,461852.0
2017-02-10 11:30:00,15.65,15.69,15.63,15.66,303831.0,11.9326,11.9631,11.9173,11.9402,303831.0
2017-02-10 12:00:00,15.67,15.71,15.65,15.7,317781.0,11.9478,11.9783,11.9326,11.9707,317781.0
2017-02-10 12:30:00,15.69,15.73,15.68,15.71,236186.0,11.9631,11.9936,11.9555,11.9783,236186.0
2017-02-10 13:00:00,15.7,15.73,15.69,15.71,229732.0,11.9707,11.9936,11.9631,11.9783,229732.0
2017-02-10 13:30:00,15.72,15.74,15.69,15.69,316237.0,11.986,12.0012,11.9631,11.9631,316237.0
2017-02-10 14:00:00,15.69,15.73,15.67,15.73,499900.0,11.9631,11.9936,11.9478,11.9936,499900.0
2017-02-10 14:30:00,15.72,15.73,15.68,15.69,355615.0,11.986,11.9936,11.9555,11.9631,355615.0
2017-02-10 15:00:00,15.69,15.71,15.67,15.7,431531.0,11.9631,11.9783,11.9478,11.9707,431531.0
2017-02-10 15:30:00,15.7,15.74,15.69,15.73,1568006.0,11.9707,12.0012,11.9631,11.9936,1568006.0
2017-02-13 09:30:00,15.75,15.8,15.7,15.76,656594.0,12.0088,12.047,11.9707,12.0165,656594.0
2017-02-13 10:00:00,15.76,15.81,15.73,15.79,557386.0,12.0165,12.0546,11.9936,12.0393,557386.0
2017-02-13 10:30:00,15.81,15.86,15.79,15.84,592293.0,12.0546,12.0927,12.0393,12.0775,592293.0
2017-02-13 11:00:00,15.84,15.86,15.8,15.86,309995.0,12.0775,12.0927,12.047,12.0927,309995.0
2017-02-13 11:30:00,15.86,15.93,15.84,15.93,719987.0,12.0927,12.1461,12.0775,12.1461,719987.0
2017-02-13 12:00:00,15.93,15.98,15.92,15.97,596786.0,12.1461,12.1842,12.1385,12.1766,596786.0
2017-02-13 12:30:00,15.97,16.0,15.95,15.99,610211.0,12.1766,12.1995,12.1613,12.1918,610211.0
2017-02-13 13:00:00,15.99,16.09,15.98,16.07,884442.0,12.1918,12.2681,12.1842,12.2528,884442.0
2017-02-13 13:30:00,16.07,16.08,15.98,16.06,1099804.0,12.2528,12.2604,12.1842,12.2452,1099804.0
2017-02-13 14:00:00,16.06,16.1,16.0,16.02,2437444.0,12.2452,12.2757,12.1995,12.2147,2437444.0
2017-02-13 14:30:00,16.02,16.08,16.01,16.04,766840.0,12.2147,12.2604,12.2071,12.2299,766840.0
2017-02-13 15:00:00,16.04,16.06,16.0,16.03,1811479.0,12.2299,12.2452,12.1995,12.2223,1811479.0
2017-02-13 15:30:00,16.02,16.11,16.01,16.04,3423578.0,12.2147,12.2833,12.2071,12.2299,3423578.0
2017-02-14 09:30:00,15.95,16.41,15.95,16.13,3017194.0,12.1613,12.5121,12.1613,12.2986,3017194.0
2017-02-14 10:00:00,16.13,16.16,16.08,16.13,1161082.0,12.2986,12.3214,12.2604,12.2986,1161082.0
2017-02-14 10:30:00,16.14,16.2,16.12,16.15,2201976.0,12.3062,12.3519,12.2909,12.3138,2201976.0
2017-02-14 11:00:00,16.15,16.16,16.09,16.12,1615444.0,12.3138,12.3214,12.2681,12.2909,1615444.0
2017-02-14 11:30:00,16.12,16.12,15.99,16.05,767103.0,12.2909,12.2909,12.1918,12.2376,767103.0
2017-02-14 12:00:00,16.05,16.08,16.0,16.02,455900.0,12.2376,12.2604,12.1995,12.2147,455900.0
2017-02-14 12:30:00,16.01,16.07,16.01,16.06,604843.0,12.2071,12.2528,12.2071,12.2452,604843.0
2017-02-14 13:00:00,16.06,16.11,16.05,16.07,908005.0,12.2452,12.2833,12.2376,12.2528,908005.0
2017-02-14 13:30:00,16.07,16.1,16.03,16.07,611451.0,12.2528,12.2757,12.2223,12.2528,611451.0
2017-02-14 14:00:00,16.07,16.12,16.06,16.08,922129.0,12.2528,12.2909,12.2452,12.2604,922129.0
2017-02-14 14:30:00,16.08,16.1,16.05,16.07,517853.0,12.2604,12.2757,12.2376,12.2528,517853.0
2017-02-14 15:00:00,16.07,16.1,16.04,16.07,625531.0,12.2528,12.2757,12.2299,12.2528,625531.0
2017-02-14 15:30:00,16.07,16.08,16.04,16.06,2612935.0,12.2528,12.2604,12.2299,12.2452,2612935.0
2017-02-15 09:30:00,16.04,16.14,16.02,16.06,642086.0,12.2299,12.3062,12.2147,12.2452,642086.0
2017-02-15 10:00:00,16.06,16.07,16.0,16.01,903295.0,12.2452,12.2528,12.1995,12.2071,903295.0
2017-02-15 10:30:00,16.01,16.05,16.01,16.05,830549.0,12.2071,12.2376,12.2071,12.2376,830549.0
2017-02-15 11:00:00,16.04,16.08,16.04,16.05,1251684.0,12.2299,12.2604,12.2299,12.2376,1251684.0
2017-02-15 11:30:00,16.05,16.06,15.97,15.98,652228.0,12.2376,12.2452,12.1766,12.1842,652228.0
2017-02-15 12:00:00,15.98,16.01,15.95,16.0,1948469.0,12.1842,12.2071,12.1613,12.1995,1948469.0
2017-02-15 12:30:00,15.99,16.02,15.98,15.99,874878.0,12.1918,12.2147,12.1842,12.1918,874878.0
2017-02-15 13:00:00,16.0,16.01,15.95,15.97,357398.0,12.1995,12.2071,12.1613,12.1766,357398.0
2017-02-15 13:30:00,15.97,15.98,15.91,15.91,556703.0,12.1766,12.1842,12.1308,12.1308,556703.0
2017-02-15 14:00:00,15.91,16.0,15.89,15.96,1548697.0,12.1308,12.1995,12.1156,12.169,1548697.0
2017-02-15 14:30:00,15.96,16.0,15.95,15.99,825644.0,12.169,12.1995,12.1613,12.1918,825644.0
2017-02-15 15:00:00,15.99,16.0,15.96,15.99,436601.0,12.1918,12.1995,12.169,12.1918,436601.0
2017-02-15 15:30:00,15.98,15.99,15.95,15.97,2033385.0,12.1842,12.1918,12.1613,12.1766,2033385.0
2017-02-16 09:30:00,15.99,16.0,15.93,15.93,983213.0,12.1918,12.1995,12.1461,12.1461,983213.0
2017-02-16 10:00:00,15.94,16.0,15.89,15.98,1854838.0,12.1537,12.1995,12.1156,12.1842,1854838.0
2017-02-16 10:30:00,15.97,16.01,15.93,15.98,1117248.0,12.1766,12.2071,12.1461,12.1842,1117248.0
2017-02-16 11:00:00,15.98,15.99,15.89,15.97,635354.0,12.1842,12.1918,12.1156,12.1766,635354.0
2017-02-16 11:30:00,15.97,16.0,15.93,16.0,447164.0,12.1766,12.1995,12.1461,12.1995,447164.0
2017-02-16 12:00:00,15.99,16.0,15.98,16.0,283887.0,12.1918,12.1995,12.1842,12.1995,283887.0
2017-02-16 12:30:00,16.0,16.03,15.94,15.94,819121.0,12.1995,12.2223,12.1537,12.1537,819121.0
2017-02-16 13:00:00,15.94,15.96,15.92,15.93,411805.0,12.1537,12.169,12.1385,12.1461,411805.0
2017-02-16 13:30:00,15.94,15.94,15.92,15.93,304478.0,12.1537,12.1537,12.1385,12.1461,304478.0
2017-02-16 14:00:00,15.93,15.94,15.9,15.93,613026.0,12.1461,12.1537,12.1232,12.1461,613026.0
2017-02-16 14:30:00,15.93,15.96,15.92,15.96,499123.0,12.1461,12.169,12.1385,12.169,499123.0
2017-02-16 15:00:00,15.96,15.96,15.92,15.93,766877.0,12.169,12.169,12.1385,12.1461,766877.0
2017-02-16 15:30:00,15.93,15.94,15.91,15.92,2796853.0,12.1461,12.1537,12.1308,12.1385,2796853.0
2017-02-17 09:30:00,15.88,15.89,15.73,15.76,1265745.0,12.108,12.1156,11.9936,12.0165,1265745.0
2017-02-17 10:00:00,15.76,15.82,15.75,15.8,1040410.0,12.0165,12.0622,12.0088,12.047,1040410.0
2017-02-17 10:30:00,15.8,15.82,15.72,15.79,1372438.0,12.047,12.0622,11.986,12.0393,1372438.0
2017-02-17 11:00:00,15.79,15.82,15.75,15.77,663178.0,12.0393,12.0622,12.0088,12.0241,663178.0
2017-02-17 11:30:00,15.78,15.78,15.77,15.78,335374.0,12.0317,12.0317,12.0241,12.0317,335374.0
2017-02-17 12:00:00,15.77,15.78,15.72,15.76,374330.0,12.0241,12.0317,11.986,12.0165,374330.0
2017-02-17 12:30:00,15.76,15.8,15.74,15.79,488110.0,12.0165,12.047,12.0012,12.0393,488110.0
2017-02-17 13:00:00,15.79,15.8,15.77,15.8,308983.0,12.0393,12.047,12.0241,12.047,308983.0
2017-02-17 13:30:00,15.8,15.85,15.79,15.82,926234.0,12.047,12.0851,12.0393,12.0622,926234.0
2017-02-17 14:00:00,15.82,15.87,15.8,15.87,872932.0,12.0622,12.1003,12.047,12.1003,872932.0
2017-02-17 14:30:00,15.87,15.88,15.85,15.88,597946.0,12.1003,12.108,12.0851,12.108,597946.0
2017-02-17 15:00:00,15.87,15.88,15.83,15.86,800071.0,12.1003,12.108,12.0698,12.0927,800071.0
2017-02-17 15:30:00,15.86,15.95,15.85,15.94,4347389.0,12.0927,12.1613,12.0851,12.1537,4347389.0
2017-02-21 09:30:00,15.93,16.12,15.93,16.06,2042283.0,12.1461,12.2909,12.1461,12.2452,2042283.0
2017-02-21 10:00:00,16.06,16.1,16.03,16.09,979480.0,12.2452,12.2757,12.2223,12.2681,979480.0
2017-02-21 10:30:00,16.08,16.1,16.01,16.02,829227.0,12.2604,12.2757,12.2071,12.2147,829227.0
2017-02-21 11:00:00,16.01,16.06,15.97,15.99,561123.0,12.2071,12.2452,12.1766,12.1918,561123.0
2017-02-21 11:30:00,15.99,16.02,15.94,16.0,544989.0,12.1918,12.2147,12.1537,12.1995,544989.0
2017-02-21 12:00:00,16.0,16.04,15.99,16.04,606397.0,12.1995,12.2299,12.1918,12.2299,606397.0
2017-02-21 12:30:00,16.04,16.05,16.01,16.03,578460.0,12.2299,12.2376,12.2071,12.2223,578460.0
2017-02-21 13:00:00,16.02,16.05,16.02,16.05,601968.0,12.2147,12.2376,12.2147,12.2376,601968.0
2017-02-21 13:30:00,16.05,16.07,16.03,16.07,579059.0,12.2376,12.2528,12.2223,12.2528,579059.0
2017-02-21 14:00:00,16.06,16.13,16.06,16.11,1990008.0,12.2452,12.2986,12.2452,12.2833,1990008.0
2017-02-21 14:30:00,16.11,16.22,16.08,16.19,2140709.0,12.2833,12.3672,12.2604,12.3443,2140709.0
2017-02-21 15:00:00,16.19,16.2,16.16,16.16,1173735.0,12.3443,12.3519,12.3214,12.3214,1173735.0
2017-02-21 15:30:00,16.16,16.18,16.12,16.13,3127538.0,12.3214,12.3367,12.2909,12.2986,3127538.0
2017-02-22 09:30:00,16.09,16.22,16.09,16.16,1261648.0,12.2681,12.3672,12.2681,12.3214,1261648.0
2017-02-22 10:00:00,16.17,16.19,16.13,16.16,967022.0,12.3291,12.3443,12.2986,12.3214,967022.0
2017-02-22 10:30:00,16.17,16.22,16.16,16.21,1229803.0,12.3291,12.3672,12.3214,12.3596,1229803.0
2017-02-22 11:00:00,16.21,16.24,16.18,16.24,1114517.0,12.3596,12.3824,12.3367,12.3824,1114517.0
2017-02-22 11:30:00,16.24,16.24,16.18,16.19,763960.0,12.3824,12.3824,12.3367,12.3443,763960.0
2017-02-22 12:00:00,16.19,16.21,16.18,16.2,564553.0,12.3443,12.3596,12.3367,12.3519,564553.0
2017-02-22 12:30:00,16.21,16.23,16.19,16.21,737066.0,12.3596,12.3748,12.3443,12.3596,737066.0
2017-02-22 13:00:00,16.21,16.21,16.18,16.19,385400.0,12.3596,12.3596,12.3367,12.3443,385400.0
2017-02-22 13:30:00,16.19,16.19,16.16,16.18,520768.0,12.3443,12.3443,12.3214,12.3367,520768.0
2017-02-22 14:00:00,16.18,16.18,16.11,16.15,531101.0,12.3367,12.3367,12.2833,12.3138,531101.0
2017-02-22 14:30:00,16.15,16.15,16.14,16.15,373095.0,12.3138,12.3138,12.3062,12.3138,373095.0
2017-02-22 15:00:00,16.14,16.17,16.12,16.13,1115464.0,12.3062,12.3291,12.2909,12.2986,1115464.0
2017-02-22 15:30:00,16.14,16.21,16.1,16.2,4789262.0,12.3062,12.3596,12.2757,12.3519,4789262.0
2017-02-23 09:30:00,16.51,17.26,16.48,17.25,6102243.0,12.5883,13.1602,12.5654,13.1525,6102243.0
2017-02-23 10:00:00,17.25,17.52,17.17,17.44,5506528.0,13.1525,13.3584,13.0915,13.2974,5506528.0
2017-02-23 10:30:00,17.45,17.59,17.41,17.49,3649991.0,13.305,13.4118,13.2745,13.3355,3649991.0
2017-02-23 11:00:00,17.49,17.64,17.44,17.62,2714549.0,13.3355,13.4499,13.2974,13.4346,2714549.0
2017-02-23 11:30:00,17.62,17.74,17.57,17.64,2213393.0,13.4346,13.5261,13.3965,13.4499,2213393.0
2017-02-23 12:00:00,17.64,17.66,17.56,17.64,1216452.0,13.4499,13.4651,13.3889,13.4499,1216452.0
2017-02-23 12:30:00,17.64,17.65,17.55,17.59,1436917.0,13.4499,13.4575,13.3813,13.4118,1436917.0
2017-02-23 13:00:00,17.59,17.72,17.58,17.71,1548247.0,13.4118,13.5109,13.4041,13.5033,1548247.0
2017-02-23 13:30:00,17.7,17.8,17.66,17.67,1751121.0,13.4956,13.5719,13.4651,13.4728,1751121.0
2017-02-23 14:00:00,17.67,17.68,17.5,17.54,1971039.0,13.4728,13.4804,13.3431,13.3736,1971039.0
2017-02-23 14:30:00,17.54,17.69,17.53,17.68,1186770.0,13.3736,13.488,13.366,13.4804,1186770.0
2017-02-23 15:00:00,17.68,17.68,17.61,17.64,1062370.0,13.4804,13.4804,13.427,13.4499,1062370.0
2017-02-23 15:30:00,17.63,17.66,17.57,17.59,4441037.0,13.4423,13.4651,13.3965,13.4118,4441037.0
2017-02-24 09:30:00,17.34,17.59,17.31,17.59,2452843.0,13.2212,13.4118,13.1983,13.4118,2452843.0
2017-02-24 10:00:00,17.59,17.6,17.35,17.46,1735644.0,13.4118,13.4194,13.2288,13.3127,1735644.0
2017-02-24 10:30:00,17.46,17.56,17.45,17.54,1089349.0,13.3127,13.3889,13.305,13.3736,1089349.0
2017-02-24 11:00:00,17.54,17.64,17.51,17.62,1176961.0,13.3736,13.4499,13.3508,13.4346,1176961.0
2017-02-24 11:30:00,17.62,17.63,17.53,17.54,1099834.0,13.4346,13.4423,13.366,13.3736,1099834.0
2017-02-24 12:00:00,17.55,17.57,17.46,17.53,1854020.0,13.3813,13.3965,13.3127,13.366,1854020.0
2017-02-24 12:30:00,17.54,17.68,17.53,17.64,1369699.0,13.3736,13.4804,13.366,13.4499,1369699.0
2017-02-24 13:00:00,17.64,17.65,17.54,17.57,761692.0,13.4499,13.4575,13.3736,13.3965,761692.0
2017-02-24 13:30:00,17.58,17.67,17.55,17.63,873565.0,13.4041,13.4728,13.3813,13.4423,873565.0
2017-02-24 14:00:00,17.63,17.68,17.59,17.63,860715.0,13.4423,13.4804,13.4118,13.4423,860715.0
2017-02-24 14:30:00,17.63,17.68,17.62,17.67,837046.0,13.4423,13.4804,13.4346,13.4728,837046.0
2017-02-24 15:00:00,17.67,17.68,17.6,17.61,903342.0,13.4728,13.4804,13.4194,13.427,903342.0
2017-02-24 15:30:00,17.61,17.66,17.61,17.65,2795650.0,13.427,13.4651,13.427,13.4575,2795650.0
2017-02-27 09:30:00,17.65,17.7,17.54,17.7,1234705.0,13.4575,13.4956,13.3736,13.4956,1234705.0
2017-02-27 10:00:00,17.7,17.81,17.68,17.74,832408.0,13.4956,13.5795,13.4804,13.5261,832408.0
2017-02-27 10:30:00,17.74,17.75,17.66,17.66,653834.0,13.5261,13.5338,13.4651,13.4651,653834.0
2017-02-27 11:00:00,17.65,17.67,17.57,17.61,1422467.0,13.4575,13.4728,13.3965,13.427,1422467.0
2017-02-27 11:30:00,17.61,17.63,17.58,17.59,795169.0,13.427,13.4423,13.4041,13.4118,795169.0
2017-02-27 12:00:00,17.58,17.59,17.51,17.52,763256.0,13.4041,13.4118,13.3508,13.3584,763256.0
2017-02-27 12:30:00,17.52,17.53,17.48,17.51,604041.0,13.3584,13.366,13.3279,13.3508,604041.0
2017-02-27 13:00:00,17.51,17.56,17.49,17.55,705918.0,13.3508,13.3889,13.3355,13.3813,705918.0
2017-02-27 13:30:00,17.55,17.59,17.54,17.59,459022.0,13.3813,13.4118,13.3736,13.4118,459022.0
2017-02-27 14:00:00,17.59,17.62,17.57,17.62,621774.0,13.4118,13.4346,13.3965,13.4346,621774.0
2017-02-27 14:30:00,17.62,17.65,17.58,17.61,745653.0,13.4346,13.4575,13.4041,13.427,745653.0
2017-02-27 15:00:00,17.62,17.66,17.61,17.64,589256.0,13.4346,13.4651,13.427,13.4499,589256.0
2017-02-27 15:30:00,17.64,17.68,17.62,17.65,1627379.0,13.4499,13.4804,13.4346,13.4575,1627379.0
2017-02-28 09:30:00,17.64,17.67,17.5,17.52,844168.0,13.4499,13.4728,13.3431,13.3584,844168.0
2017-02-28 10:00:00,17.53,17.55,17.41,17.44,716126.0,13.366,13.3813,13.2745,13.2974,716126.0
2017-02-28 10:30:00,17.44,17.5,17.42,17.5,585111.0,13.2974,13.3431,13.2822,13.3431,585111.0
2017-02-28 11:00:00,17.5,17.59,17.46,17.57,685750.0,13.3431,13.4118,13.3127,13.3965,685750.0
2017-02-28 11:30:00,17.58,17.6,17.55,17.56,424293.0,13.4041,13.4194,13.3813,13.3889,424293.0
2017-02-28 12:00:00,17.56,17.6,17.44,17.46,609334.0,13.3889,13.4194,13.2974,13.3127,609334.0
2017-02-28 12:30:00,17.47,17.49,17.39,17.49,900835.0,13.3203,13.3355,13.2593,13.3355,900835.0
2017-02-28 13:00:00,17.48,17.5,17.45,17.48,355697.0,13.3279,13.3431,13.305,13.3279,355697.0
2017-02-28 13:30:00,17.47,17.54,17.47,17.53,339030.0,13.3203,13.3736,13.3203,13.366,339030.0
2017-02-28 14:00:00,17.53,17.54,17.44,17.46,444954.0,13.366,13.3736,13.2974,13.3127,444954.0
2017-02-28 14:30:00,17.47,17.5,17.44,17.48,337028.0,13.3203,13.3431,13.2974,13.3279,337028.0
2017-02-28 15:00:00,17.48,17.5,17.45,17.48,547880.0,13.3279,13.3431,13.305,13.3279,547880.0
2017-02-28 15:30:00,17.48,17.48,17.37,17.38,3605253.0,13.3279,13.3279,13.244,13.2517,3605253.0
2017-03-01 09:30:00,17.65,17.67,17.45,17.53,1180927.0,13.4575,13.4728,13.305,13.366,1180927.0
2017-03-01 10:00:00,17.53,17.62,17.48,17.6,805061.0,13.366,13.4346,13.3279,13.4194,805061.0
2017-03-01 10:30:00,17.6,17.65,17.53,17.63,662956.0,13.4194,13.4575,13.366,13.4423,662956.0
2017-03-01 11:00:00,17.63,17.65,17.58,17.63,467287.0,13.4423,13.4575,13.4041,13.4423,467287.0
2017-03-01 11:30:00,17.63,17.67,17.61,17.66,397859.0,13.4423,13.4728,13.427,13.4651,397859.0
2017-03-01 12:00:00,17.66,17.71,17.61,17.63,644450.0,13.4651,13.5033,13.427,13.4423,644450.0
2017-03-01 12:30:00,17.64,17.65,17.6,17.63,309815.0,13.4499,13.4575,13.4194,13.4423,309815.0
2017-03-01 13:00:00,17.63,17.66,17.59,17.65,385831.0,13.4423,13.4651,13.4118,13.4575,385831.0
2017-03-01 13:30:00,17.65,17.68,17.64,17.66,418264.0,13.4575,13.4804,13.4499,13.4651,418264.0
2017-03-01 14:00:00,17.66,17.71,17.64,17.7,516002.0,13.4651,13.5033,13.4499,13.4956,516002.0
2017-03-01 14:30:00,17.7,17.71,17.65,17.66,520775.0,13.4956,13.5033,13.4575,13.4651,520775.0
2017-03-01 15:00:00,17.66,17.69,17.62,17.69,573250.0,13.4651,13.488,13.4346,13.488,573250.0
2017-03-01 15:30:00,17.69,17.69,17.61,17.64,1592606.0,13.488,13.488,13.427,13.4499,1592606.0
2017-03-02 09:30:00,17.66,17.69,17.57,17.6,683153.0,13.4651,13.488,13.3965,13.4194,683153.0
2017-03-02 10:00:00,17.6,17.61,17.51,17.52,354511.0,13.4194,13.427,13.3508,13.3584,354511.0
2017-03-02 10:30:00,17.52,17.53,17.43,17.45,1397119.0,13.3584,13.366,13.2898,13.305,1397119.0
2017-03-02 11:00:00,17.44,17.46,17.36,17.41,870286.0,13.2974,13.3127,13.2364,13.2745,870286.0
2017-03-02 11:30:00,17.41,17.48,17.4,17.47,911890.0,13.2745,13.3279,13.2669,13.3203,911890.0
2017-03-02 12:00:00,17.47,17.48,17.42,17.44,498088.0,13.3203,13.3279,13.2822,13.2974,498088.0
2017-03-02 12:30:00,17.44,17.48,17.43,17.46,495621.0,13.2974,13.3279,13.2898,13.3127,495621.0
2017-03-02 13:00:00,17.46,17.47,17.43,17.46,353149.0,13.3127,13.3203,13.2898,13.3127,353149.0
2017-03-02 13:30:00,17.46,17.48,17.43,17.45,375421.0,13.3127,13.3279,13.2898,13.305,375421.0
2017-03-02 14:00:00,17.45,17.46,17.42,17.45,402813.0,13.305,13.3127,13.2822,13.305,402813.0
2017-03-02 14:30:00,17.45,17.46,17.42,17.43,481194.0,13.305,13.3127,13.2822,13.2898,481194.0
2017-03-02 15:00:00,17.42,17.44,17.37,17.38,543567.0,13.2822,13.2974,13.244,13.2517,543567.0
2017-03-02 15:30:00,17.38,17.39,17.31,17.32,2214819.0,13.2517,13.2593,13.1983,13.2059,2214819.0
2017-03-03 09:30:00,17.3,17.4,17.22,17.3,1149349.0,13.1907,13.2669,13.1297,13.1907,1149349.0
2017-03-03 10:00:00,17.3,17.31,17.2,17.27,1458774.0,13.1907,13.1983,13.1144,13.1678,1458774.0
2017-03-03 10:30:00,17.27,17.36,17.2,17.32,995079.0,13.1678,13.2364,13.1144,13.2059,995079.0
2017-03-03 11:00:00,17.31,17.37,17.27,17.32,946197.0,13.1983,13.244,13.1678,13.2059,946197.0
2017-03-03 11:30:00,17.32,17.39,17.27,17.28,1015343.0,13.2059,13.2593,13.1678,13.1754,1015343.0
2017-03-03 12:00:00,17.29,17.32,17.24,17.25,506437.0,13.183,13.2059,13.1449,13.1525,506437.0
2017-03-03 12:30:00,17.26,17.29,17.21,17.23,575885.0,13.1602,13.183,13.122,13.1373,575885.0
2017-03-03 13:00:00,17.22,17.23,17.14,17.2,958870.0,13.1297,13.1373,13.0687,13.1144,958870.0
2017-03-03 13:30:00,17.2,17.21,17.14,17.17,676348.0,13.1144,13.122,13.0687,13.0915,676348.0
2017-03-03 14:00:00,17.17,17.21,17.12,17.16,1239751.0,13.0915,13.122,13.0534,13.0839,1239751.0
2017-03-03 14:30:00,17.16,17.35,17.16,17.31,1167063.0,13.0839,13.2288,13.0839,13.1983,1167063.0
2017-03-03 15:00:00,17.31,17.35,17.27,17.32,498523.0,13.1983,13.2288,13.1678,13.2059,498523.0
2017-03-03 15:30:00,17.32,17.36,17.3,17.35,1744421.0,13.2059,13.2364,13.1907,13.2288,1744421.0
2017-03-06 09:30:00,17.44,17.44,17.21,17.31,1940621.0,13.3994,13.3994,13.2227,13.2995,1940621.0
2017-03-06 10:00:00,17.32,17.32,17.16,17.19,905034.0,13.3072,13.3072,13.1843,13.2073,905034.0
2017-03-06 10:30:00,17.19,17.25,17.13,17.14,746950.0,13.2073,13.2534,13.1612,13.1689,746950.0
2017-03-06 11:00:00,17.14,17.31,17.14,17.29,903098.0,13.1689,13.2995,13.1689,13.2842,903098.0
2017-03-06 11:30:00,17.28,17.29,17.19,17.2,523810.0,13.2765,13.2842,13.2073,13.215,523810.0
2017-03-06 12:00:00,17.2,17.29,17.19,17.29,587978.0,13.215,13.2842,13.2073,13.2842,587978.0
2017-03-06 12:30:00,17.29,17.31,17.26,17.29,564640.0,13.2842,13.2995,13.2611,13.2842,564640.0
2017-03-06 13:00:00,17.3,17.31,17.27,17.29,475175.0,13.2918,13.2995,13.2688,13.2842,475175.0
2017-03-06 13:30:00,17.29,17.35,17.28,17.32,449805.0,13.2842,13.3303,13.2765,13.3072,449805.0
2017-03-06 14:00:00,17.32,17.33,17.27,17.31,391556.0,13.3072,13.3149,13.2688,13.2995,391556.0
2017-03-06 14:30:00,17.3,17.32,17.27,17.27,692789.0,13.2918,13.3072,13.2688,13.2688,692789.0
2017-03-06 15:00:00,17.27,17.32,17.27,17.32,524565.0,13.2688,13.3072,13.2688,13.3072,524565.0
2017-03-06 15:30:00,17.32,17.35,17.3,17.31,1373628.0,13.3072,13.3303,13.2918,13.2995,1373628.0
2017-03-07 09:30:00,17.27,17.29,17.05,17.2,1275922.0,13.2688,13.2842,13.0998,13.215,1275922.0
2017-03-07 10:00:00,17.2,17.37,17.18,17.35,850634.0,13.215,13.3456,13.1996,13.3303,850634.0
2017-03-07 10:30:00,17.34,17.36,17.26,17.31,857015.0,13.3226,13.3379,13.2611,13.2995,857015.0
2017-03-07 11:00:00,17.3,17.32,17.24,17.32,482039.0,13.2918,13.3072,13.2457,13.3072,482039.0
2017-03-07 11:30:00,17.32,17.38,17.3,17.34,413356.0,13.3072,13.3533,13.2918,13.3226,413356.0
2017-03-07 12:00:00,17.34,17.36,17.28,17.3,383377.0,13.3226,13.3379,13.2765,13.2918,383377.0
2017-03-07 12:30:00,17.3,17.35,17.27,17.35,547308.0,13.2918,13.3303,13.2688,13.3303,547308.0
2017-03-07 13:00:00,17.34,17.4,17.34,17.4,380389.0,13.3226,13.3687,13.3226,13.3687,380389.0
2017-03-07 13:30:00,17.39,17.41,17.35,17.4,376451.0,13.361,13.3764,13.3303,13.3687,376451.0
2017-03-07 14:00:00,17.41,17.42,17.34,17.35,709924.0,13.3764,13.384,13.3226,13.3303,709924.0
2017-03-07 14:30:00,17.35,17.41,17.35,17.4,502582.0,13.3303,13.3764,13.3303,13.3687,502582.0
2017-03-07 15:00:00,17.39,17.4,17.35,17.36,636502.0,13.361,13.3687,13.3303,13.3379,636502.0
2017-03-07 15:30:00,17.37,17.38,17.27,17.28,1695373.0,13.3456,13.3533,13.2688,13.2765,1695373.0
2017-03-08 09:30:00,17.3,17.36,17.27,17.29,633117.0,13.2918,13.3379,13.2688,13.2842,633117.0
2017-03-08 10:00:00,17.29,17.37,17.23,17.37,663992.0,13.2842,13.3456,13.2381,13.3456,663992.0
2017-03-08 10:30:00,17.36,17.38,17.28,17.32,288890.0,13.3379,13.3533,13.2765,13.3072,288890.0
2017-03-08 11:00:00,17.32,17.4,17.32,17.36,411186.0,13.3072,13.3687,13.3072,13.3379,411186.0
2017-03-08 11:30:00,17.37,17.37,17.27,17.28,314547.0,13.3456,13.3456,13.2688,13.2765,314547.0
2017-03-08 12:00:00,17.28,17.32,17.26,17.28,252693.0,13.2765,13.3072,13.2611,13.2765,252693.0
2017-03-08 12:30:00,17.28,17.34,17.28,17.3,213114.0,13.2765,13.3226,13.2765,13.2918,213114.0
2017-03-08 13:00:00,17.3,17.32,17.27,17.3,377707.0,13.2918,13.3072,13.2688,13.2918,377707.0
2017-03-08 13:30:00,17.3,17.31,17.26,17.27,237022.0,13.2918,13.2995,13.2611,13.2688,237022.0
2017-03-08 14:00:00,17.28,17.3,17.26,17.27,269335.0,13.2765,13.2918,13.2611,13.2688,269335.0
2017-03-08 14:30:00,17.27,17.27,17.23,17.26,302449.0,13.2688,13.2688,13.2381,13.2611,302449.0
2017-03-08 15:00:00,17.26,17.29,17.23,17.24,487219.0,13.2611,13.2842,13.2381,13.2457,487219.0
2017-03-08 15:30:00,17.24,17.32,17.22,17.31,1254273.0,13.2457,13.3072,13.2304,13.2995,1254273.0
2017-03-09 09:30:00,17.25,17.3,17.17,17.28,1172608.0,13.2534,13.2918,13.192,13.2765,1172608.0
2017-03-09 10:00:00,17.28,17.36,17.28,17.31,457701.0,13.2765,13.3379,13.2765,13.2995,457701.0
2017-03-09 10:30:00,17.31,17.33,17.23,17.32,410985.0,13.2995,13.3149,13.2381,13.3072,410985.0
2017-03-09 11:00:00,17.31,17.37,17.27,17.36,390247.0,13.2995,13.3456,13.2688,13.3379,390247.0
2017-03-09 11:30:00,17.35,17.39,17.33,17.36,383863.0,13.3303,13.361,13.3149,13.3379,383863.0
2017-03-09 12:00:00,17.36,17.39,17.34,17.38,335934.0,13.3379,13.361,13.3226,13.3533,335934.0
2017-03-09 12:30:00,17.38,17.42,17.35,17.41,456646.0,13.3533,13.384,13.3303,13.3764,456646.0
2017-03-09 13:00:00,17.41,17.41,17.37,17.39,259649.0,13.3764,13.3764,13.3456,13.361,259649.0
2017-03-09 13:30:00,17.39,17.39,17.34,17.36,524181.0,13.361,13.361,13.3226,13.3379,524181.0
2017-03-09 14:00:00,17.37,17.37,17.27,17.31,465994.0,13.3456,13.3456,13.2688,13.2995,465994.0
2017-03-09 14:30:00,17.3,17.33,17.27,17.3,412488.0,13.2918,13.3149,13.2688,13.2918,412488.0
2017-03-09 15:00:00,17.3,17.33,17.29,17.32,332606.0,13.2918,13.3149,13.2842,13.3072,332606.0
2017-03-09 15:30:00,17.32,17.38,17.32,17.36,1597862.0,13.3072,13.3533,13.3072,13.3379,1597862.0
2017-03-10 09:30:00,17.25,17.6,17.25,17.57,1289000.0,13.2534,13.5223,13.2534,13.4993,1289000.0
2017-03-10 10:00:00,17.57,17.59,17.5,17.51,627378.0,13.4993,13.5146,13.4455,13.4532,627378.0
2017-03-10 10:30:00,17.5,17.5,17.41,17.43,466767.0,13.4455,13.4455,13.3764,13.3917,466767.0
2017-03-10 11:00:00,17.42,17.43,17.36,17.39,374192.0,13.384,13.3917,13.3379,13.361,374192.0
2017-03-10 11:30:00,17.4,17.43,17.37,17.37,431972.0,13.3687,13.3917,13.3456,13.3456,431972.0
2017-03-10 12:00:00,17.37,17.4,17.37,17.39,176797.0,13.3456,13.3687,13.3456,13.361,176797.0
2017-03-10 12:30:00,17.38,17.39,17.31,17.34,379167.0,13.3533,13.361,13.2995,13.3226,379167.0
2017-03-10 13:00:00,17.34,17.36,17.31,17.35,355532.0,13.3226,13.3379,13.2995,13.3303,355532.0
2017-03-10 13:30:00,17.35,17.39,17.33,17.38,266898.0,13.3303,13.361,13.3149,13.3533,266898.0
2017-03-10 14:00:00,17.38,17.42,17.36,17.41,289842.0,13.3533,13.384,13.3379,13.3764,289842.0
2017-03-10 14:30:00,17.41,17.41,17.34,17.36,358114.0,13.3764,13.3764,13.3226,13.3379,358114.0
2017-03-10 15:00:00,17.36,17.38,17.34,17.36,570426.0,13.3379,13.3533,13.3226,13.3379,570426.0
2017-03-10 15:30:00,17.36,17.39,17.36,17.39,1328859.0,13.3379,13.361,13.3379,13.361,1328859.0
2017-03-13 09:30:00,17.41,17.49,17.38,17.4,609636.0,13.3764,13.4378,13.3533,13.3687,609636.0
2017-03-13 10:00:00,17.4,17.42,17.35,17.39,461139.0,13.3687,13.384,13.3303,13.361,461139.0
2017-03-13 10:30:00,17.39,17.43,17.39,17.43,322298.0,13.361,13.3917,13.361,13.3917,322298.0
2017-03-13 11:00:00,17.42,17.44,17.37,17.39,316137.0,13.384,13.3994,13.3456,13.361,316137.0
2017-03-13 11:30:00,17.39,17.45,17.38,17.45,291099.0,13.361,13.4071,13.3533,13.4071,291099.0
2017-03-13 12:00:00,17.44,17.49,17.44,17.44,294864.0,13.3994,13.4378,13.3994,13.3994,294864.0
2017-03-13 12:30:00,17.44,17.47,17.44,17.45,188447.0,13.3994,13.4224,13.3994,13.4071,188447.0
2017-03-13 13:00:00,17.45,17.46,17.39,17.41,350939.0,13.4071,13.4148,13.361,13.3764,350939.0
2017-03-13 13:30:00,17.41,17.42,17.39,17.39,266657.0,13.3764,13.384,13.361,13.361,266657.0
2017-03-13 14:00:00,17.39,17.45,17.39,17.43,342167.0,13.361,13.4071,13.361,13.3917,342167.0
2017-03-13 14:30:00,17.44,17.44,17.43,17.43,274887.0,13.3994,13.3994,13.3917,13.3917,274887.0
2017-03-13 15:00:00,17.44,17.46,17.43,17.44,376836.0,13.3994,13.4148,13.3917,13.3994,376836.0
2017-03-13 15:30:00,17.44,17.49,17.44,17.48,1436517.0,13.3994,13.4378,13.3994,13.4301,1436517.0
2017-03-14 09:30:00,17.46,17.51,17.42,17.48,531969.0,13.4148,13.4532,13.384,13.4301,531969.0
2017-03-14 10:00:00,17.48,17.57,17.46,17.55,668427.0,13.4301,13.4993,13.4148,13.4839,668427.0
2017-03-14 10:30:00,17.55,17.58,17.44,17.46,802249.0,13.4839,13.507,13.3994,13.4148,802249.0
2017-03-14 11:00:00,17.46,17.49,17.42,17.45,407303.0,13.4148,13.4378,13.384,13.4071,407303.0
2017-03-14 11:30:00,17.45,17.49,17.42,17.48,242277.0,13.4071,13.4378,13.384,13.4301,242277.0
2017-03-14 12:00:00,17.49,17.51,17.44,17.46,300416.0,13.4378,13.4532,13.3994,13.4148,300416.0
2017-03-14 12:30:00,17.46,17.46,17.41,17.46,292680.0,13.4148,13.4148,13.3764,13.4148,292680.0
2017-03-14 13:00:00,17.46,17.52,17.45,17.49,267571.0,13.4148,13.4609,13.4071,13.4378,267571.0
2017-03-14 13:30:00,17.49,17.5,17.47,17.5,202538.0,13.4378,13.4455,13.4224,13.4455,202538.0
2017-03-14 14:00:00,17.5,17.5,17.45,17.45,204534.0,13.4455,13.4455,13.4071,13.4071,204534.0
2017-03-14 14:30:00,17.46,17.47,17.44,17.46,279283.0,13.4148,13.4224,13.3994,13.4148,279283.0
2017-03-14 15:00:00,17.46,17.49,17.42,17.48,322858.0,13.4148,13.4378,13.384,13.4301,322858.0
2017-03-14 15:30:00,17.48,17.49,17.47,17.47,985272.0,13.4301,13.4378,13.4224,13.4224,985272.0
2017-03-15 09:30:00,17.44,17.48,17.39,17.43,448529.0,13.3994,13.4301,13.361,13.3917,448529.0
2017-03-15 10:00:00,17.43,17.46,17.31,17.32,770333.0,13.3917,13.4148,13.2995,13.3072,770333.0
2017-03-15 10:30:00,17.33,17.37,17.31,17.33,725931.0,13.3149,13.3456,13.2995,13.3149,725931.0
2017-03-15 11:00:00,17.33,17.34,17.28,17.32,589720.0,13.3149,13.3226,13.2765,13.3072,589720.0
2017-03-15 11:30:00,17.31,17.37,17.29,17.35,546293.0,13.2995,13.3456,13.2842,13.3303,546293.0
2017-03-15 12:00:00,17.35,17.36,17.28,17.28,636203.0,13.3303,13.3379,13.2765,13.2765,636203.0
2017-03-15 12:30:00,17.28,17.39,17.28,17.36,819344.0,13.2765,13.361,13.2765,13.3379,819344.0
2017-03-15 13:00:00,17.36,17.39,17.34,17.35,387455.0,13.3379,13.361,13.3226,13.3303,387455.0
2017-03-15 13:30:00,17.35,17.44,17.34,17.44,474502.0,13.3303,13.3994,13.3226,13.3994,474502.0
2017-03-15 14:00:00,17.44,17.54,17.43,17.53,856239.0,13.3994,13.4762,13.3917,13.4685,856239.0
2017-03-15 14:30:00,17.53,17.58,17.48,17.57,573578.0,13.4685,13.507,13.4301,13.4993,573578.0
2017-03-15 15:00:00,17.57,17.59,17.55,17.59,556733.0,13.4993,13.5146,13.4839,13.5146,556733.0
2017-03-15 15:30:00,17.59,17.65,17.56,17.56,2016811.0,13.5146,13.5607,13.4916,13.4916,2016811.0
2017-03-16 09:30:00,17.6,17.63,17.54,17.62,777797.0,13.5223,13.5454,13.4762,13.5377,777797.0
2017-03-16 10:00:00,17.62,17.71,17.62,17.62,1228274.0,13.5377,13.6068,13.5377,13.5377,1228274.0
2017-03-16 10:30:00,17.63,17.63,17.56,17.6,663231.0,13.5454,13.5454,13.4916,13.5223,663231.0
2017-03-16 11:00:00,17.59,17.6,17.48,17.5,651948.0,13.5146,13.5223,13.4301,13.4455,651948.0
2017-03-16 11:30:00,17.5,17.59,17.49,17.59,460347.0,13.4455,13.5146,13.4378,13.5146,460347.0
2017-03-16 12:00:00,17.59,17.64,17.58,17.64,517847.0,13.5146,13.5531,13.507,13.5531,517847.0
2017-03-16 12:30:00,17.64,17.65,17.58,17.6,307118.0,13.5531,13.5607,13.507,13.5223,307118.0
2017-03-16 13:00:00,17.6,17.6,17.58,17.59,312002.0,13.5223,13.5223,13.507,13.5146,312002.0
2017-03-16 13:30:00,17.58,17.66,17.58,17.64,367492.0,13.507,13.5684,13.507,13.5531,367492.0
2017-03-16 14:00:00,17.65,17.67,17.64,17.64,314698.0,13.5607,13.5761,13.5531,13.5531,314698.0
2017-03-16 14:30:00,17.64,17.65,17.59,17.59,505501.0,13.5531,13.5607,13.5146,13.5146,505501.0
2017-03-16 15:00:00,17.6,17.65,17.59,17.64,587514.0,13.5223,13.5607,13.5146,13.5531,587514.0
2017-03-16 15:30:00,17.64,17.65,17.63,17.64,1441188.0,13.5531,13.5607,13.5454,13.5531,1441188.0
2017-03-17 09:30:00,17.65,17.67,17.56,17.64,1995948.0,13.5607,13.5761,13.4916,13.5531,1995948.0
2017-03-17 10:00:00,17.64,17.66,17.59,17.65,411539.0,13.5531,13.5684,13.5146,13.5607,411539.0
2017-03-17 10:30:00,17.66,17.67,17.63,17.63,332400.0,13.5684,13.5761,13.5454,13.5454,332400.0
2017-03-17 11:00:00,17.64,17.68,17.63,17.64,423273.0,13.5531,13.5838,13.5454,13.5531,423273.0
2017-03-17 11:30:00,17.64,17.65,17.63,17.64,372213.0,13.5531,13.5607,13.5454,13.5531,372213.0
2017-03-17 12:00:00,17.64,17.65,17.61,17.62,439840.0,13.5531,13.5607,13.53,13.5377,439840.0
2017-03-17 12:30:00,17.62,17.65,17.61,17.64,251288.0,13.5377,13.5607,13.53,13.5531,251288.0
2017-03-17 13:00:00,17.64,17.65,17.62,17.63,274930.0,13.5531,13.5607,13.5377,13.5454,274930.0
2017-03-17 13:30:00,17.63,17.65,17.62,17.64,194786.0,13.5454,13.5607,13.5377,13.5531,194786.0
2017-03-17 14:00:00,17.64,17.7,17.64,17.66,597985.0,13.5531,13.5992,13.5531,13.5684,597985.0
2017-03-17 14:30:00,17.65,17.68,17.65,17.66,414155.0,13.5607,13.5838,13.5607,13.5684,414155.0
2017-03-17 15:00:00,17.66,17.68,17.59,17.6,640595.0,13.5684,13.5838,13.5146,13.5223,640595.0
2017-03-17 15:30:00,17.6,17.62,17.56,17.57,2039925.0,13.5223,13.5377,13.4916,13.4993,2039925.0
2017-03-20 09:30:00,17.57,17.62,17.52,17.59,533437.0,13.4993,13.5377,13.4609,13.5146,533437.0
2017-03-20 10:00:00,17.59,17.61,17.55,17.57,301199.0,13.5146,13.53,13.4839,13.4993,301199.0
2017-03-20 10:30:00,17.57,17.58,17.53,17.54,484245.0,13.4993,13.507,13.4685,13.4762,484245.0
2017-03-20 11:00:00,17.54,17.6,17.54,17.57,457520.0,13.4762,13.5223,13.4762,13.4993,457520.0
2017-03-20 11:30:00,17.57,17.6,17.55,17.6,316084.0,13.4993,13.5223,13.4839,13.5223,316084.0
2017-03-20 12:00:00,17.6,17.62,17.59,17.61,308980.0,13.5223,13.5377,13.5146,13.53,308980.0
2017-03-20 12:30:00,17.62,17.67,17.61,17.66,346912.0,13.5377,13.5761,13.53,13.5684,346912.0
2017-03-20 13:00:00,17.66,17.68,17.65,17.65,314554.0,13.5684,13.5838,13.5607,13.5607,314554.0
2017-03-20 13:30:00,17.66,17.67,17.62,17.64,364613.0,13.5684,13.5761,13.5377,13.5531,364613.0
2017-03-20 14:00:00,17.64,17.66,17.63,17.66,229761.0,13.5531,13.5684,13.5454,13.5684,229761.0
2017-03-20 14:30:00,17.66,17.66,17.56,17.59,438179.0,13.5684,13.5684,13.4916,13.5146,438179.0
2017-03-20 15:00:00,17.58,17.61,17.56,17.56,391344.0,13.507,13.53,13.4916,13.4916,391344.0
2017-03-20 15:30:00,17.57,17.58,17.55,17.57,1111828.0,13.4993,13.507,13.4839,13.4993,1111828.0
2017-03-21 09:30:00,17.62,17.69,17.57,17.59,440566.0,13.5377,13.5915,13.4993,13.5146,440566.0
2017-03-21 10:00:00,17.59,17.59,17.38,17.4,574435.0,13.5146,13.5146,13.3533,13.3687,574435.0
2017-03-21 10:30:00,17.41,17.44,17.31,17.35,667020.0,13.3764,13.3994,13.2995,13.3303,667020.0
2017-03-21 11:00:00,17.35,17.37,17.27,17.3,737384.0,13.3303,13.3456,13.2688,13.2918,737384.0
2017-03-21 11:30:00,17.3,17.33,17.2,17.33,611188.0,13.2918,13.3149,13.215,13.3149,611188.0
2017-03-21 12:00:00,17.32,17.41,17.28,17.3,546471.0,13.3072,13.3764,13.2765,13.2918,546471.0
2017-03-21 12:30:00,17.3,17.33,17.26,17.32,478619.0,13.2918,13.3149,13.2611,13.3072,478619.0
2017-03-21 13:00:00,17.31,17.32,17.25,17.3,461537.0,13.2995,13.3072,13.2534,13.2918,461537.0
2017-03-21 13:30:00,17.3,17.31,17.21,17.21,404214.0,13.2918,13.2995,13.2227,13.2227,404214.0
2017-03-21 14:00:00,17.21,17.29,17.21,17.25,478871.0,13.2227,13.2842,13.2227,13.2534,478871.0
2017-03-21 14:30:00,17.24,17.3,17.21,17.26,540109.0,13.2457,13.2918,13.2227,13.2611,540109.0
2017-03-21 15:00:00,17.25,17.28,17.23,17.23,576728.0,13.2534,13.2765,13.2381,13.2381,576728.0
2017-03-21 15:30:00,17.23,17.24,17.15,17.15,1875960.0,13.2381,13.2457,13.1766,13.1766,1875960.0
2017-03-22 09:30:00,17.22,17.29,17.1,17.12,979689.0,13.2304,13.2842,13.1382,13.1535,979689.0
2017-03-22 10:00:00,17.11,17.18,17.1,17.14,527642.0,13.1459,13.1996,13.1382,13.1689,527642.0
2017-03-22 10:30:00,17.14,17.24,17.1,17.24,548579.0,13.1689,13.2457,13.1382,13.2457,548579.0
2017-03-22 11:00:00,17.23,17.29,17.17,17.27,554751.0,13.2381,13.2842,13.192,13.2688,554751.0
2017-03-22 11:30:00,17.27,17.3,17.21,17.22,345711.0,13.2688,13.2918,13.2227,13.2304,345711.0
2017-03-22 12:00:00,17.23,17.25,17.17,17.18,287261.0,13.2381,13.2534,13.192,13.1996,287261.0
2017-03-22 12:30:00,17.18,17.2,17.14,17.16,449724.0,13.1996,13.215,13.1689,13.1843,449724.0
2017-03-22 13:00:00,17.15,17.22,17.1,17.22,1997468.0,13.1766,13.2304,13.1382,13.2304,1997468.0
2017-03-22 13:30:00,17.21,17.24,17.17,17.18,584936.0,13.2227,13.2457,13.192,13.1996,584936.0
2017-03-22 14:00:00,17.18,17.23,17.17,17.18,405080.0,13.1996,13.2381,13.192,13.1996,405080.0
2017-03-22 14:30:00,17.17,17.23,17.17,17.23,451197.0,13.192,13.2381,13.192,13.2381,451197.0
2017-03-22 15:00:00,17.22,17.24,17.19,17.2,511632.0,13.2304,13.2457,13.2073,13.215,511632.0
2017-03-22 15:30:00,17.2,17.28,17.19,17.24,1659075.0,13.215,13.2765,13.2073,13.2457,1659075.0
2017-03-23 09:30:00,17.23,17.29,17.14,17.27,478895.0,13.2381,13.2842,13.1689,13.2688,478895.0
2017-03-23 10:00:00,17.27,17.31,17.23,17.29,298798.0,13.2688,13.2995,13.2381,13.2842,298798.0
2017-03-23 10:30:00,17.29,17.38,17.25,17.25,656205.0,13.2842,13.3533,13.2534,13.2534,656205.0
2017-03-23 11:00:00,17.26,17.31,17.2,17.3,626398.0,13.2611,13.2995,13.215,13.2918,626398.0
2017-03-23 11:30:00,17.3,17.31,17.22,17.22,374901.0,13.2918,13.2995,13.2304,13.2304,374901.0
2017-03-23 12:00:00,17.22,17.3,17.22,17.26,353354.0,13.2304,13.2918,13.2304,13.2611,353354.0
2017-03-23 12:30:00,17.25,17.26,17.2,17.25,334138.0,13.2534,13.2611,13.215,13.2534,334138.0
2017-03-23 13:00:00,17.25,17.26,17.15,17.22,444260.0,13.2534,13.2611,13.1766,13.2304,444260.0
2017-03-23 13:30:00,17.23,17.32,17.22,17.29,348198.0,13.2381,13.3072,13.2304,13.2842,348198.0
2017-03-23 14:00:00,17.29,17.31,17.25,17.27,364591.0,13.2842,13.2995,13.2534,13.2688,364591.0
2017-03-23 14:30:00,17.27,17.32,17.25,17.27,761606.0,13.2688,13.3072,13.2534,13.2688,761606.0
2017-03-23 15:00:00,17.26,17.27,17.16,17.19,597718.0,13.2611,13.2688,13.1843,13.2073,597718.0
2017-03-23 15:30:00,17.2,17.24,17.14,17.21,2100198.0,13.215,13.2457,13.1689,13.2227,2100198.0
2017-03-24 09:30:00,17.28,17.4,17.26,17.38,453751.0,13.2765,13.3687,13.2611,13.3533,453751.0
2017-03-24 10:00:00,17.38,17.4,17.34,17.36,280607.0,13.3533,13.3687,13.3226,13.3379,280607.0
2017-03-24 10:30:00,17.36,17.4,17.34,17.37,344297.0,13.3379,13.3687,13.3226,13.3456,344297.0
2017-03-24 11:00:00,17.37,17.4,17.36,17.37,289358.0,13.3456,13.3687,13.3379,13.3456,289358.0
2017-03-24 11:30:00,17.38,17.4,17.33,17.34,278072.0,13.3533,13.3687,13.3149,13.3226,278072.0
2017-03-24 12:00:00,17.34,17.39,17.25,17.3,554612.0,13.3226,13.361,13.2534,13.2918,554612.0
2017-03-24 12:30:00,17.31,17.33,17.26,17.3,210387.0,13.2995,13.3149,13.2611,13.2918,210387.0
2017-03-24 13:00:00,17.3,17.31,17.24,17.28,227062.0,13.2918,13.2995,13.2457,13.2765,227062.0
2017-03-24 13:30:00,17.28,17.29,17.19,17.19,204779.0,13.2765,13.2842,13.2073,13.2073,204779.0
2017-03-24 14:00:00,17.2,17.25,17.19,17.22,319983.0,13.215,13.2534,13.2073,13.2304,319983.0
2017-03-24 14:30:00,17.21,17.25,17.17,17.17,313168.0,13.2227,13.2534,13.192,13.192,313168.0
2017-03-24 15:00:00,17.17,17.2,17.13,17.18,534363.0,13.192,13.215,13.1612,13.1996,534363.0
2017-03-24 15:30:00,17.18,17.3,17.14,17.24,1540782.0,13.1996,13.2918,13.1689,13.2457,1540782.0
2017-03-27 09:30:00,17.09,17.21,17.05,17.09,567481.0,13.1305,13.2227,13.0998,13.1305,567481.0
2017-03-27 10:00:00,17.09,17.12,17.03,17.06,368704.0,13.1305,13.1535,13.0844,13.1074,368704.0
2017-03-27 10:30:00,17.07,17.16,17.04,17.14,466590.0,13.1151,13.1843,13.0921,13.1689,466590.0
2017-03-27 11:00:00,17.14,17.22,17.09,17.21,395764.0,13.1689,13.2304,13.1305,13.2227,395764.0
2017-03-27 11:30:00,17.22,17.23,17.15,17.2,365687.0,13.2304,13.2381,13.1766,13.215,365687.0
2017-03-27 12:00:00,17.2,17.25,17.17,17.25,244638.0,13.215,13.2534,13.192,13.2534,244638.0
2017-03-27 12:30:00,17.25,17.31,17.23,17.28,331274.0,13.2534,13.2995,13.2381,13.2765,331274.0
2017-03-27 13:00:00,17.28,17.31,17.25,17.26,154386.0,13.2765,13.2995,13.2534,13.2611,154386.0
2017-03-27 13:30:00,17.26,17.28,17.24,17.26,209076.0,13.2611,13.2765,13.2457,13.2611,209076.0
2017-03-27 14:00:00,17.27,17.28,17.2,17.24,256308.0,13.2688,13.2765,13.215,13.2457,256308.0
2017-03-27 14:30:00,17.23,17.27,17.2,17.26,151161.0,13.2381,13.2688,13.215,13.2611,151161.0
2017-03-27 15:00:00,17.26,17.28,17.21,17.21,195521.0,13.2611,13.2765,13.2227,13.2227,195521.0
2017-03-27 15:30:00,17.21,17.24,17.17,17.2,1157965.0,13.2227,13.2457,13.192,13.215,1157965.0
2017-03-28 09:30:00,17.23,17.39,17.21,17.31,769328.0,13.2381,13.361,13.2227,13.2995,769328.0
2017-03-28 10:00:00,17.32,17.41,17.25,17.28,590832.0,13.3072,13.3764,13.2534,13.2765,590832.0
2017-03-28 10:30:00,17.28,17.3,17.21,17.23,476199.0,13.2765,13.2918,13.2227,13.2381,476199.0
2017-03-28 11:00:00,17.24,17.27,17.2,17.2,789458.0,13.2457,13.2688,13.215,13.215,789458.0
2017-03-28 11:30:00,17.21,17.37,17.2,17.32,402087.0,13.2227,13.3456,13.215,13.3072,402087.0
2017-03-28 12:00:00,17.32,17.33,17.28,17.29,253010.0,13.3072,13.3149,13.2765,13.2842,253010.0
2017-03-28 12:30:00,17.3,17.31,17.25,17.27,356870.0,13.2918,13.2995,13.2534,13.2688,356870.0
2017-03-28 13:00:00,17.27,17.32,17.26,17.29,509567.0,13.2688,13.3072,13.2611,13.2842,509567.0
2017-03-28 13:30:00,17.3,17.33,17.28,17.33,298055.0,13.2918,13.3149,13.2765,13.3149,298055.0
2017-03-28 14:00:00,17.32,17.36,17.28,17.34,410317.0,13.3072,13.3379,13.2765,13.3226,410317.0
2017-03-28 14:30:00,17.34,17.37,17.31,17.32,276220.0,13.3226,13.3456,13.2995,13.3072,276220.0
2017-03-28 15:00:00,17.32,17.32,17.27,17.29,495391.0,13.3072,13.3072,13.2688,13.2842,495391.0
2017-03-28 15:30:00,17.29,17.29,17.23,17.27,1514156.0,13.2842,13.2842,13.2381,13.2688,1514156.0
2017-03-29 09:30:00,17.2,17.3,17.17,17.28,525144.0,13.215,13.2918,13.192,13.2765,525144.0
2017-03-29 10:00:00,17.28,17.29,17.23,17.26,247244.0,13.2765,13.2842,13.2381,13.2611,247244.0
2017-03-29 10:30:00,17.26,17.38,17.25,17.38,428117.0,13.2611,13.3533,13.2534,13.3533,428117.0
2017-03-29 11:00:00,17.37,17.38,17.3,17.32,354438.0,13.3456,13.3533,13.2918,13.3072,354438.0
2017-03-29 11:30:00,17.32,17.32,17.25,17.32,402702.0,13.3072,13.3072,13.2534,13.3072,402702.0
2017-03-29 12:00:00,17.32,17.38,17.3,17.37,370903.0,13.3072,13.3533,13.2918,13.3456,370903.0
2017-03-29 12:30:00,17.36,17.37,17.29,17.3,219964.0,13.3379,13.3456,13.2842,13.2918,219964.0
2017-03-29 13:00:00,17.3,17.34,17.29,17.33,206144.0,13.2918,13.3226,13.2842,13.3149,206144.0
2017-03-29 13:30:00,17.33,17.36,17.32,17.36,196354.0,13.3149,13.3379,13.3072,13.3379,196354.0
2017-03-29 14:00:00,17.36,17.36,17.29,17.32,349332.0,13.3379,13.3379,13.2842,13.3072,349332.0
2017-03-29 14:30:00,17.32,17.32,17.28,17.28,225547.0,13.3072,13.3072,13.2765,13.2765,225547.0
2017-03-29 15:00:00,17.29,17.3,17.26,17.29,254247.0,13.2842,13.2918,13.2611,13.2842,254247.0
2017-03-29 15:30:00,17.29,17.3,17.25,17.26,931451.0,13.2842,13.2918,13.2534,13.2611,931451.0
2017-03-30 09:30:00,17.25,17.37,17.22,17.36,650574.0,13.2534,13.3456,13.2304,13.3379,650574.0
2017-03-30 10:00:00,17.37,17.57,17.35,17.54,1187235.0,13.3456,13.4993,13.3303,13.4762,1187235.0
2017-03-30 10:30:00,17.54,17.57,17.48,17.54,702435.0,13.4762,13.4993,13.4301,13.4762,702435.0
2017-03-30 11:00:00,17.54,17.54,17.5,17.51,377572.0,13.4762,13.4762,13.4455,13.4532,377572.0
2017-03-30 11:30:00,17.51,17.52,17.47,17.52,546937.0,13.4532,13.4609,13.4224,13.4609,546937.0
2017-03-30 12:00:00,17.51,17.51,17.41,17.44,383009.0,13.4532,13.4532,13.3764,13.3994,383009.0
2017-03-30 12:30:00,17.44,17.48,17.43,17.45,281468.0,13.3994,13.4301,13.3917,13.4071,281468.0
2017-03-30 13:00:00,17.45,17.52,17.44,17.51,408266.0,13.4071,13.4609,13.3994,13.4532,408266.0
2017-03-30 13:30:00,17.5,17.52,17.46,17.52,348928.0,13.4455,13.4609,13.4148,13.4609,348928.0
2017-03-30 14:00:00,17.52,17.55,17.48,17.54,495830.0,13.4609,13.4839,13.4301,13.4762,495830.0
2017-03-30 14:30:00,17.54,17.61,17.54,17.59,758171.0,13.4762,13.53,13.4762,13.5146,758171.0
2017-03-30 15:00:00,17.58,17.69,17.58,17.64,1287461.0,13.507,13.5915,13.507,13.5531,1287461.0
2017-03-30 15:30:00,17.64,17.66,17.61,17.64,1829572.0,13.5531,13.5684,13.53,13.5531,1829572.0
2017-03-31 09:30:00,17.61,17.74,17.56,17.74,660155.0,13.53,13.6299,13.4916,13.6299,660155.0
2017-03-31 10:00:00,17.73,17.86,17.73,17.84,1686293.0,13.6222,13.7221,13.6222,13.7067,1686293.0
2017-03-31 10:30:00,17.85,17.89,17.8,17.83,771548.0,13.7144,13.7451,13.676,13.699,771548.0
2017-03-31 11:00:00,17.82,17.86,17.79,17.85,860498.0,13.6914,13.7221,13.6683,13.7144,860498.0
2017-03-31 11:30:00,17.85,17.86,17.79,17.81,695249.0,13.7144,13.7221,13.6683,13.6837,695249.0
2017-03-31 12:00:00,17.8,17.84,17.77,17.82,735374.0,13.676,13.7067,13.6529,13.6914,735374.0
2017-03-31 12:30:00,17.82,17.85,17.82,17.85,325861.0,13.6914,13.7144,13.6914,13.7144,325861.0
2017-03-31 13:00:00,17.85,17.88,17.83,17.87,478381.0,13.7144,13.7375,13.699,13.7298,478381.0
2017-03-31 13:30:00,17.87,17.88,17.82,17.82,595010.0,13.7298,13.7375,13.6914,13.6914,595010.0
2017-03-31 14:00:00,17.82,17.9,17.81,17.9,924139.0,13.6914,13.7528,13.6837,13.7528,924139.0
2017-03-31 14:30:00,17.9,17.94,17.88,17.92,1042190.0,13.7528,13.7836,13.7375,13.7682,1042190.0
2017-03-31 15:00:00,17.92,17.96,17.91,17.93,1350486.0,13.7682,13.7989,13.7605,13.7759,1350486.0
2017-03-31 15:30:00,17.93,17.96,17.89,17.89,5224874.0,13.7759,13.7989,13.7451,13.7451,5224874.0
2017-04-03 09:30:00,17.93,17.95,17.69,17.77,770679.0,13.7759,13.7912,13.5915,13.6529,770679.0
2017-04-03 10:00:00,17.76,17.78,17.64,17.77,705886.0,13.6453,13.6606,13.5531,13.6529,705886.0
2017-04-03 10:30:00,17.77,17.77,17.59,17.6,580545.0,13.6529,13.6529,13.5146,13.5223,580545.0
2017-04-03 11:00:00,17.59,17.63,17.5,17.55,834570.0,13.5146,13.5454,13.4455,13.4839,834570.0
2017-04-03 11:30:00,17.56,17.62,17.49,17.5,751488.0,13.4916,13.5377,13.4378,13.4455,751488.0
2017-04-03 12:00:00,17.51,17.54,17.43,17.54,484586.0,13.4532,13.4762,13.3917,13.4762,484586.0
2017-04-03 12:30:00,17.53,17.54,17.45,17.51,439607.0,13.4685,13.4762,13.4071,13.4532,439607.0
2017-04-03 13:00:00,17.51,17.58,17.5,17.55,518475.0,13.4532,13.507,13.4455,13.4839,518475.0
2017-04-03 13:30:00,17.55,17.56,17.47,17.51,482050.0,13.4839,13.4916,13.4224,13.4532,482050.0
2017-04-03 14:00:00,17.51,17.57,17.47,17.53,707990.0,13.4532,13.4993,13.4224,13.4685,707990.0
2017-04-03 14:30:00,17.53,17.58,17.5,17.55,546613.0,13.4685,13.507,13.4455,13.4839,546613.0
2017-04-03 15:00:00,17.55,17.59,17.53,17.58,663520.0,13.4839,13.5146,13.4685,13.507,663520.0
2017-04-03 15:30:00,17.58,17.61,17.54,17.59,1455482.0,13.507,13.53,13.4762,13.5146,1455482.0
2017-04-04 09:30:00,17.52,17.65,17.5,17.63,792614.0,13.4609,13.5607,13.4455,13.5454,792614.0
2017-04-04 10:00:00,17.63,17.71,17.59,17.71,619686.0,13.5454,13.6068,13.5146,13.6068,619686.0
2017-04-04 10:30:00,17.71,17.73,17.66,17.69,516519.0,13.6068,13.6222,13.5684,13.5915,516519.0
2017-04-04 11:00:00,17.69,17.74,17.69,17.71,381141.0,13.5915,13.6299,13.5915,13.6068,381141.0
2017-04-04 11:30:00,17.71,17.73,17.69,17.7,264467.0,13.6068,13.6222,13.5915,13.5992,264467.0
2017-04-04 12:00:00,17.7,17.7,17.66,17.67,384450.0,13.5992,13.5992,13.5684,13.5761,384450.0
2017-04-04 12:30:00,17.67,17.68,17.63,17.66,299416.0,13.5761,13.5838,13.5454,13.5684,299416.0
2017-04-04 13:00:00,17.67,17.68,17.64,17.66,297691.0,13.5761,13.5838,13.5531,13.5684,297691.0
2017-04-04 13:30:00,17.67,17.69,17.66,17.68,204887.0,13.5761,13.5915,13.5684,13.5838,204887.0
2017-04-04 14:00:00,17.67,17.7,17.67,17.7,210908.0,13.5761,13.5992,13.5761,13.5992,210908.0
2017-04-04 14:30:00,17.7,17.72,17.67,17.69,421261.0,13.5992,13.6145,13.5761,13.5915,421261.0
2017-04-04 15:00:00,17.69,17.71,17.68,17.71,380449.0,13.5915,13.6068,13.5838,13.6068,380449.0
2017-04-04 15:30:00,17.7,17.72,17.7,17.71,1084672.0,13.5992,13.6145,13.5992,13.6068,1084672.0
2017-04-05 09:30:00,17.8,17.9,17.73,17.89,615649.0,13.676,13.7528,13.6222,13.7451,615649.0
2017-04-05 10:00:00,17.88,17.93,17.8,17.83,571289.0,13.7375,13.7759,13.676,13.699,571289.0
2017-04-05 10:30:00,17.83,17.88,17.78,17.85,539209.0,13.699,13.7375,13.6606,13.7144,539209.0
2017-04-05 11:00:00,17.85,17.87,17.78,17.79,609300.0,13.7144,13.7298,13.6606,13.6683,609300.0
2017-04-05 11:30:00,17.78,17.88,17.77,17.82,265567.0,13.6606,13.7375,13.6529,13.6914,265567.0
2017-04-05 12:00:00,17.83,17.85,17.79,17.84,285906.0,13.699,13.7144,13.6683,13.7067,285906.0
2017-04-05 12:30:00,17.84,17.9,17.83,17.9,308050.0,13.7067,13.7528,13.699,13.7528,308050.0
2017-04-05 13:00:00,17.89,17.94,17.88,17.89,879857.0,13.7451,13.7836,13.7375,13.7451,879857.0
2017-04-05 13:30:00,17.89,17.93,17.87,17.91,395476.0,13.7451,13.7759,13.7298,13.7605,395476.0
2017-04-05 14:00:00,17.91,17.91,17.86,17.89,506859.0,13.7605,13.7605,13.7221,13.7451,506859.0
2017-04-05 14:30:00,17.89,17.91,17.76,17.79,389588.0,13.7451,13.7605,13.6453,13.6683,389588.0
2017-04-05 15:00:00,17.79,17.81,17.64,17.68,641976.0,13.6683,13.6837,13.5531,13.5838,641976.0
2017-04-05 15:30:00,17.68,17.7,17.6,17.68,2433991.0,13.5838,13.5992,13.5223,13.5838,2433991.0
2017-04-06 09:30:00,17.69,17.72,17.52,17.56,625301.0,13.5915,13.6145,13.4609,13.4916,625301.0
2017-04-06 10:00:00,17.55,17.57,17.46,17.52,588364.0,13.4839,13.4993,13.4148,13.4609,588364.0
2017-04-06 10:30:00,17.52,17.55,17.43,17.51,876028.0,13.4609,13.4839,13.3917,13.4532,876028.0
2017-04-06 11:00:00,17.51,17.58,17.51,17.56,375443.0,13.4532,13.507,13.4532,13.4916,375443.0
2017-04-06 11:30:00,17.57,17.58,17.48,17.49,635040.0,13.4993,13.507,13.4301,13.4378,635040.0
2017-04-06 12:00:00,17.49,17.51,17.45,17.48,598206.0,13.4378,13.4532,13.4071,13.4301,598206.0
2017-04-06 12:30:00,17.48,17.52,17.44,17.51,385626.0,13.4301,13.4609,13.3994,13.4532,385626.0
2017-04-06 13:00:00,17.51,17.59,17.5,17.57,259780.0,13.4532,13.5146,13.4455,13.4993,259780.0
2017-04-06 13:30:00,17.57,17.61,17.57,17.59,284863.0,13.4993,13.53,13.4993,13.5146,284863.0
2017-04-06 14:00:00,17.59,17.61,17.52,17.53,311423.0,13.5146,13.53,13.4609,13.4685,311423.0
2017-04-06 14:30:00,17.53,17.55,17.46,17.48,382541.0,13.4685,13.4839,13.4148,13.4301,382541.0
2017-04-06 15:00:00,17.47,17.54,17.47,17.52,463424.0,13.4224,13.4762,13.4224,13.4609,463424.0
2017-04-06 15:30:00,17.52,17.56,17.5,17.55,1252344.0,13.4609,13.4916,13.4455,13.4839,1252344.0
2017-04-07 09:30:00,17.54,17.63,17.43,17.43,501204.0,13.4762,13.5454,13.3917,13.3917,501204.0
2017-04-07 10:00:00,17.43,17.49,17.41,17.46,1052338.0,13.3917,13.4378,13.3764,13.4148,1052338.0
2017-04-07 10:30:00,17.46,17.5,17.43,17.44,543176.0,13.4148,13.4455,13.3917,13.3994,543176.0
2017-04-07 11:00:00,17.44,17.46,17.29,17.3,988035.0,13.3994,13.4148,13.2842,13.2918,988035.0
2017-04-07 11:30:00,17.3,17.36,17.29,17.3,1236635.0,13.2918,13.3379,13.2842,13.2918,1236635.0
2017-04-07 12:00:00,17.3,17.4,17.28,17.39,1238905.0,13.2918,13.3687,13.2765,13.361,1238905.0
2017-04-07 12:30:00,17.39,17.47,17.37,17.46,989996.0,13.361,13.4224,13.3456,13.4148,989996.0
2017-04-07 13:00:00,17.46,17.46,17.38,17.42,1452540.0,13.4148,13.4148,13.3533,13.384,1452540.0
2017-04-07 13:30:00,17.42,17.45,17.35,17.37,538271.0,13.384,13.4071,13.3303,13.3456,538271.0
2017-04-07 14:00:00,17.37,17.41,17.36,17.37,634174.0,13.3456,13.3764,13.3379,13.3456,634174.0
2017-04-07 14:30:00,17.37,17.41,17.35,17.35,449594.0,13.3456,13.3764,13.3303,13.3303,449594.0
2017-04-07 15:00:00,17.36,17.41,17.35,17.36,801683.0,13.3379,13.3764,13.3303,13.3379,801683.0
2017-04-07 15:30:00,17.37,17.38,17.33,17.37,1614539.0,13.3456,13.3533,13.3149,13.3456,1614539.0
2017-04-10 09:30:00,17.4,17.5,17.4,17.5,513343.0,13.3687,13.4455,13.3687,13.4455,513343.0
2017-04-10 10:00:00,17.5,17.52,17.47,17.52,528446.0,13.4455,13.4609,13.4224,13.4609,528446.0
2017-04-10 10:30:00,17.52,17.54,17.44,17.45,390787.0,13.4609,13.4762,13.3994,13.4071,390787.0
2017-04-10 11:00:00,17.44,17.47,17.41,17.43,457313.0,13.3994,13.4224,13.3764,13.3917,457313.0
2017-04-10 11:30:00,17.43,17.43,17.31,17.34,414733.0,13.3917,13.3917,13.2995,13.3226,414733.0
2017-04-10 12:00:00,17.34,17.37,17.29,17.33,291988.0,13.3226,13.3456,13.2842,13.3149,291988.0
2017-04-10 12:30:00,17.32,17.38,17.31,17.38,188397.0,13.3072,13.3533,13.2995,13.3533,188397.0
2017-04-10 13:00:00,17.38,17.4,17.36,17.39,247044.0,13.3533,13.3687,13.3379,13.361,247044.0
2017-04-10 13:30:00,17.39,17.42,17.38,17.39,178506.0,13.361,13.384,13.3533,13.361,178506.0
2017-04-10 14:00:00,17.39,17.4,17.36,17.37,254008.0,13.361,13.3687,13.3379,13.3456,254008.0
2017-04-10 14:30:00,17.37,17.4,17.35,17.39,184240.0,13.3456,13.3687,13.3303,13.361,184240.0
2017-04-10 15:00:00,17.39,17.4,17.34,17.36,274887.0,13.361,13.3687,13.3226,13.3379,274887.0
2017-04-10 15:30:00,17.36,17.37,17.31,17.37,1618369.0,13.3379,13.3456,13.2995,13.3456,1618369.0
2017-04-11 09:30:00,17.42,17.43,17.31,17.39,2126860.0,13.384,13.3917,13.2995,13.361,2126860.0
2017-04-11 10:00:00,17.39,17.47,17.36,17.39,2015398.0,13.361,13.4224,13.3379,13.361,2015398.0
2017-04-11 10:30:00,17.38,17.39,17.29,17.33,1347263.0,13.3533,13.361,13.2842,13.3149,1347263.0
2017-04-11 11:00:00,17.34,17.38,17.31,17.33,596830.0,13.3226,13.3533,13.2995,13.3149,596830.0
2017-04-11 11:30:00,17.34,17.41,17.33,17.38,522315.0,13.3226,13.3764,13.3149,13.3533,522315.0
2017-04-11 12:00:00,17.38,17.45,17.33,17.43,738652.0,13.3533,13.4071,13.3149,13.3917,738652.0
2017-04-11 12:30:00,17.43,17.5,17.41,17.47,554308.0,13.3917,13.4455,13.3764,13.4224,554308.0
2017-04-11 13:00:00,17.47,17.53,17.47,17.5,694156.0,13.4224,13.4685,13.4224,13.4455,694156.0
2017-04-11 13:30:00,17.51,17.52,17.48,17.52,632341.0,13.4532,13.4609,13.4301,13.4609,632341.0
2017-04-11 14:00:00,17.52,17.53,17.49,17.51,1320235.0,13.4609,13.4685,13.4378,13.4532,1320235.0
2017-04-11 14:30:00,17.51,17.55,17.49,17.54,565961.0,13.4532,13.4839,13.4378,13.4762,565961.0
2017-04-11 15:00:00,17.54,17.54,17.45,17.46,648477.0,13.4762,13.4762,13.4071,13.4148,648477.0
2017-04-11 15:30:00,17.46,17.55,17.46,17.54,1673139.0,13.4148,13.4839,13.4148,13.4762,1673139.0
2017-04-12 09:30:00,18.37,18.37,17.96,18.21,3462084.0,14.1139,14.1139,13.7989,13.991,3462084.0
2017-04-12 10:00:00,18.22,18.22,18.03,18.03,1498998.0,13.9987,13.9987,13.8527,13.8527,1498998.0
2017-04-12 10:30:00,18.04,18.08,17.99,18.01,1166067.0,13.8604,13.8911,13.822,13.8373,1166067.0
2017-04-12 11:00:00,18.01,18.03,17.97,17.98,1127955.0,13.8373,13.8527,13.8066,13.8143,1127955.0
2017-04-12 11:30:00,17.98,17.99,17.85,17.94,954878.0,13.8143,13.822,13.7144,13.7836,954878.0
2017-04-12 12:00:00,17.94,17.95,17.85,17.86,1686509.0,13.7836,13.7912,13.7144,13.7221,1686509.0
2017-04-12 12:30:00,17.86,17.92,17.85,17.91,671982.0,13.7221,13.7682,13.7144,13.7605,671982.0
2017-04-12 13:00:00,17.91,17.95,17.89,17.91,902078.0,13.7605,13.7912,13.7451,13.7605,902078.0
2017-04-12 13:30:00,17.91,18.06,17.9,18.05,969302.0,13.7605,13.8758,13.7528,13.8681,969302.0
2017-04-12 14:00:00,18.05,18.07,17.96,17.98,666350.0,13.8681,13.8834,13.7989,13.8143,666350.0
2017-04-12 14:30:00,17.98,17.99,17.9,17.96,703760.0,13.8143,13.822,13.7528,13.7989,703760.0
2017-04-12 15:00:00,17.96,18.02,17.94,18.01,1070565.0,13.7989,13.845,13.7836,13.8373,1070565.0
2017-04-12 15:30:00,18.01,18.02,17.96,18.01,2476705.0,13.8373,13.845,13.7989,13.8373,2476705.0
2017-04-13 09:30:00,17.99,18.17,17.94,18.13,979310.0,13.822,13.9603,13.7836,13.9295,979310.0
2017-04-13 10:00:00,18.13,18.21,18.09,18.2,762290.0,13.9295,13.991,13.8988,13.9833,762290.0
2017-04-13 10:30:00,18.2,18.23,18.16,18.21,739243.0,13.9833,14.0064,13.9526,13.991,739243.0
2017-04-13 11:00:00,18.21,18.23,18.18,18.21,547321.0,13.991,14.0064,13.968,13.991,547321.0
2017-04-13 11:30:00,18.2,18.21,18.16,18.18,338670.0,13.9833,13.991,13.9526,13.968,338670.0
2017-04-13 12:00:00,18.18,18.18,18.09,18.13,613427.0,13.968,13.968,13.8988,13.9295,613427.0
2017-04-13 12:30:00,18.13,18.16,18.08,18.12,465549.0,13.9295,13.9526,13.8911,13.9219,465549.0
2017-04-13 13:00:00,18.11,18.25,18.06,18.23,1425434.0,13.9142,14.0217,13.8758,14.0064,1425434.0
2017-04-13 13:30:00,18.23,18.3,18.23,18.28,1051788.0,14.0064,14.0602,14.0064,14.0448,1051788.0
2017-04-13 14:00:00,18.28,18.35,18.25,18.31,874009.0,14.0448,14.0986,14.0217,14.0678,874009.0
2017-04-13 14:30:00,18.31,18.34,18.26,18.27,600111.0,14.0678,14.0909,14.0294,14.0371,600111.0
2017-04-13 15:00:00,18.27,18.33,18.27,18.29,831725.0,14.0371,14.0832,14.0371,14.0525,831725.0
2017-04-13 15:30:00,18.3,18.31,18.2,18.2,2257879.0,14.0602,14.0678,13.9833,13.9833,2257879.0
2017-04-17 09:30:00,18.17,18.32,18.07,18.09,1070339.0,13.9603,14.0755,13.8834,13.8988,1070339.0
2017-04-17 10:00:00,18.1,18.16,18.08,18.12,490206.0,13.9065,13.9526,13.8911,13.9219,490206.0
2017-04-17 10:30:00,18.12,18.16,18.11,18.11,512597.0,13.9219,13.9526,13.9142,13.9142,512597.0
2017-04-17 11:00:00,18.12,18.17,18.11,18.16,436483.0,13.9219,13.9603,13.9142,13.9526,436483.0
2017-04-17 11:30:00,18.15,18.16,18.08,18.09,450802.0,13.9449,13.9526,13.8911,13.8988,450802.0
2017-04-17 12:00:00,18.09,18.15,18.08,18.14,262879.0,13.8988,13.9449,13.8911,13.9372,262879.0
2017-04-17 12:30:00,18.14,18.16,18.13,18.14,444429.0,13.9372,13.9526,13.9295,13.9372,444429.0
2017-04-17 13:00:00,18.14,18.16,18.1,18.15,475394.0,13.9372,13.9526,13.9065,13.9449,475394.0
2017-04-17 13:30:00,18.15,18.17,18.12,18.14,415298.0,13.9449,13.9603,13.9219,13.9372,415298.0
2017-04-17 14:00:00,18.13,18.16,18.12,18.14,297930.0,13.9295,13.9526,13.9219,13.9372,297930.0
2017-04-17 14:30:00,18.14,18.2,18.14,18.16,519125.0,13.9372,13.9833,13.9372,13.9526,519125.0
2017-04-17 15:00:00,18.16,18.23,18.15,18.21,426938.0,13.9526,14.0064,13.9449,13.991,426938.0
2017-04-17 15:30:00,18.21,18.25,18.19,18.21,1171628.0,13.991,14.0217,13.9756,13.991,1171628.0
2017-04-18 09:30:00,18.21,18.37,18.2,18.34,2175613.0,13.991,14.1139,13.9833,14.0909,2175613.0
2017-04-18 10:00:00,18.34,18.34,18.19,18.21,592207.0,14.0909,14.0909,13.9756,13.991,592207.0
2017-04-18 10:30:00,18.21,18.24,18.17,18.21,518007.0,13.991,14.0141,13.9603,13.991,518007.0
2017-04-18 11:00:00,18.21,18.21,18.15,18.2,459702.0,13.991,13.991,13.9449,13.9833,459702.0
2017-04-18 11:30:00,18.2,18.22,18.1,18.11,676877.0,13.9833,13.9987,13.9065,13.9142,676877.0
2017-04-18 12:00:00,18.11,18.14,18.08,18.14,442732.0,13.9142,13.9372,13.8911,13.9372,442732.0
2017-04-18 12:30:00,18.14,18.17,18.11,18.14,330316.0,13.9372,13.9603,13.9142,13.9372,330316.0
2017-04-18 13:00:00,18.14,18.21,18.13,18.2,557817.0,13.9372,13.991,13.9295,13.9833,557817.0
2017-04-18 13:30:00,18.2,18.22,18.18,18.19,426854.0,13.9833,13.9987,13.968,13.9756,426854.0
2017-04-18 14:00:00,18.2,18.23,18.18,18.22,590576.0,13.9833,14.0064,13.968,13.9987,590576.0
2017-04-18 14:30:00,18.21,18.26,18.2,18.25,469977.0,13.991,14.0294,13.9833,14.0217,469977.0
2017-04-18 15:00:00,18.25,18.29,18.23,18.28,633353.0,14.0217,14.0525,14.0064,14.0448,633353.0
2017-04-18 15:30:00,18.28,18.31,18.19,18.22,1589705.0,14.0448,14.0678,13.9756,13.9987,1589705.0
2017-04-19 09:30:00,18.42,18.6,18.42,18.57,1176310.0,14.1523,14.2906,14.1523,14.2676,1176310.0
2017-04-19 10:00:00,18.57,18.61,18.54,18.56,854790.0,14.2676,14.2983,14.2445,14.2599,854790.0
2017-04-19 10:30:00,18.57,18.59,18.46,18.47,579864.0,14.2676,14.283,14.1831,14.1908,579864.0
2017-04-19 11:00:00,18.48,18.51,18.42,18.51,694675.0,14.1984,14.2215,14.1523,14.2215,694675.0
2017-04-19 11:30:00,18.51,18.51,18.43,18.44,414835.0,14.2215,14.2215,14.16,14.1677,414835.0
2017-04-19 12:00:00,18.44,18.45,18.36,18.39,628210.0,14.1677,14.1754,14.1062,14.1293,628210.0
2017-04-19 12:30:00,18.38,18.41,18.3,18.36,963693.0,14.1216,14.1447,14.0602,14.1062,963693.0
2017-04-19 13:00:00,18.36,18.4,18.34,18.4,739779.0,14.1062,14.137,14.0909,14.137,739779.0
2017-04-19 13:30:00,18.39,18.43,18.39,18.39,428450.0,14.1293,14.16,14.1293,14.1293,428450.0
2017-04-19 14:00:00,18.39,18.45,18.39,18.43,677755.0,14.1293,14.1754,14.1293,14.16,677755.0
2017-04-19 14:30:00,18.43,18.43,18.33,18.37,502700.0,14.16,14.16,14.0832,14.1139,502700.0
2017-04-19 15:00:00,18.37,18.4,18.33,18.33,617910.0,14.1139,14.137,14.0832,14.0832,617910.0
2017-04-19 15:30:00,18.33,18.38,18.31,18.37,2416362.0,14.0832,14.1216,14.0678,14.1139,2416362.0
2017-04-20 09:30:00,18.44,18.46,18.29,18.34,597903.0,14.1677,14.1831,14.0525,14.0909,597903.0
2017-04-20 10:00:00,18.34,18.47,18.34,18.43,619756.0,14.0909,14.1908,14.0909,14.16,619756.0
2017-04-20 10:30:00,18.43,18.44,18.38,18.43,433093.0,14.16,14.1677,14.1216,14.16,433093.0
2017-04-20 11:00:00,18.43,18.43,18.38,18.39,479282.0,14.16,14.16,14.1216,14.1293,479282.0
2017-04-20 11:30:00,18.39,18.47,18.39,18.46,345855.0,14.1293,14.1908,14.1293,14.1831,345855.0
2017-04-20 12:00:00,18.46,18.5,18.45,18.48,283232.0,14.1831,14.2138,14.1754,14.1984,283232.0
2017-04-20 12:30:00,18.48,18.55,18.47,18.53,350249.0,14.1984,14.2522,14.1908,14.2369,350249.0
2017-04-20 13:00:00,18.53,18.55,18.48,18.52,361767.0,14.2369,14.2522,14.1984,14.2292,361767.0
2017-04-20 13:30:00,18.52,18.57,18.51,18.55,325549.0,14.2292,14.2676,14.2215,14.2522,325549.0
2017-04-20 14:00:00,18.55,18.56,18.51,18.53,272323.0,14.2522,14.2599,14.2215,14.2369,272323.0
2017-04-20 14:30:00,18.52,18.55,18.51,18.53,291202.0,14.2292,14.2522,14.2215,14.2369,291202.0
2017-04-20 15:00:00,18.52,18.53,18.5,18.5,265270.0,14.2292,14.2369,14.2138,14.2138,265270.0
2017-04-20 15:30:00,18.5,18.54,18.5,18.52,1172613.0,14.2138,14.2445,14.2138,14.2292,1172613.0
2017-04-21 09:30:00,18.51,18.52,18.37,18.38,940527.0,14.2215,14.2292,14.1139,14.1216,940527.0
2017-04-21 10:00:00,18.39,18.41,18.36,18.39,324626.0,14.1293,14.1447,14.1062,14.1293,324626.0
2017-04-21 10:30:00,18.4,18.4,18.31,18.34,419663.0,14.137,14.137,14.0678,14.0909,419663.0
2017-04-21 11:00:00,18.34,18.38,18.29,18.38,342144.0,14.0909,14.1216,14.0525,14.1216,342144.0
2017-04-21 11:30:00,18.38,18.45,18.36,18.43,492586.0,14.1216,14.1754,14.1062,14.16,492586.0
2017-04-21 12:00:00,18.43,18.43,18.35,18.38,354434.0,14.16,14.16,14.0986,14.1216,354434.0
2017-04-21 12:30:00,18.38,18.44,18.38,18.43,366713.0,14.1216,14.1677,14.1216,14.16,366713.0
2017-04-21 13:00:00,18.43,18.43,18.33,18.36,334618.0,14.16,14.16,14.0832,14.1062,334618.0
2017-04-21 13:30:00,18.36,18.4,18.34,18.39,321253.0,14.1062,14.137,14.0909,14.1293,321253.0
2017-04-21 14:00:00,18.38,18.39,18.34,18.38,477632.0,14.1216,14.1293,14.0909,14.1216,477632.0
2017-04-21 14:30:00,18.39,18.39,18.29,18.32,616105.0,14.1293,14.1293,14.0525,14.0755,616105.0
2017-04-21 15:00:00,18.32,18.32,18.26,18.28,606786.0,14.0755,14.0755,14.0294,14.0448,606786.0
2017-04-21 15:30:00,18.27,18.31,18.27,18.29,2628464.0,14.0371,14.0678,14.0371,14.0525,2628464.0
2017-04-24 09:30:00,18.52,18.6,18.42,18.46,899244.0,14.2292,14.2906,14.1523,14.1831,899244.0
2017-04-24 10:00:00,18.46,18.48,18.39,18.43,530101.0,14.1831,14.1984,14.1293,14.16,530101.0
2017-04-24 10:30:00,18.43,18.44,18.38,18.41,449974.0,14.16,14.1677,14.1216,14.1447,449974.0
2017-04-24 11:00:00,18.41,18.44,18.36,18.41,462018.0,14.1447,14.1677,14.1062,14.1447,462018.0
2017-04-24 11:30:00,18.41,18.43,18.37,18.38,321228.0,14.1447,14.16,14.1139,14.1216,321228.0
2017-04-24 12:00:00,18.38,18.45,18.38,18.45,484549.0,14.1216,14.1754,14.1216,14.1754,484549.0
2017-04-24 12:30:00,18.45,18.48,18.44,18.47,218802.0,14.1754,14.1984,14.1677,14.1908,218802.0
2017-04-24 13:00:00,18.46,18.5,18.46,18.5,299896.0,14.1831,14.2138,14.1831,14.2138,299896.0
2017-04-24 13:30:00,18.51,18.53,18.45,18.5,421420.0,14.2215,14.2369,14.1754,14.2138,421420.0
2017-04-24 14:00:00,18.5,18.53,18.49,18.52,338893.0,14.2138,14.2369,14.2061,14.2292,338893.0
2017-04-24 14:30:00,18.52,18.53,18.5,18.51,322642.0,14.2292,14.2369,14.2138,14.2215,322642.0
2017-04-24 15:00:00,18.52,18.57,18.51,18.55,530904.0,14.2292,14.2676,14.2215,14.2522,530904.0
2017-04-24 15:30:00,18.55,18.56,18.53,18.54,1261381.0,14.2522,14.2599,14.2369,14.2445,1261381.0
2017-04-25 09:30:00,18.57,18.59,18.49,18.52,840688.0,14.2676,14.283,14.2061,14.2292,840688.0
2017-04-25 10:00:00,18.52,18.58,18.52,18.57,540164.0,14.2292,14.2753,14.2292,14.2676,540164.0
2017-04-25 10:30:00,18.57,18.65,18.56,18.62,671093.0,14.2676,14.3291,14.2599,14.306,671093.0
2017-04-25 11:00:00,18.62,18.68,18.61,18.63,374466.0,14.306,14.3521,14.2983,14.3137,374466.0
2017-04-25 11:30:00,18.63,18.64,18.56,18.58,514278.0,14.3137,14.3214,14.2599,14.2753,514278.0
2017-04-25 12:00:00,18.58,18.63,18.58,18.62,251343.0,14.2753,14.3137,14.2753,14.306,251343.0
2017-04-25 12:30:00,18.62,18.62,18.56,18.57,267244.0,14.306,14.306,14.2599,14.2676,267244.0
2017-04-25 13:00:00,18.57,18.65,18.56,18.64,386525.0,14.2676,14.3291,14.2599,14.3214,386525.0
2017-04-25 13:30:00,18.64,18.65,18.6,18.61,375227.0,14.3214,14.3291,14.2906,14.2983,375227.0
2017-04-25 14:00:00,18.6,18.65,18.6,18.65,1980435.0,14.2906,14.3291,14.2906,14.3291,1980435.0
2017-04-25 14:30:00,18.64,18.69,18.64,18.68,299899.0,14.3214,14.3598,14.3214,14.3521,299899.0
2017-04-25 15:00:00,18.68,18.71,18.65,18.66,288896.0,14.3521,14.3752,14.3291,14.3367,288896.0
2017-04-25 15:30:00,18.66,18.66,18.6,18.6,1164444.0,14.3367,14.3367,14.2906,14.2906,1164444.0
2017-04-26 09:30:00,18.5,18.54,18.42,18.54,637861.0,14.2138,14.2445,14.1523,14.2445,637861.0
2017-04-26 10:00:00,18.54,18.58,18.51,18.55,292682.0,14.2445,14.2753,14.2215,14.2522,292682.0
2017-04-26 10:30:00,18.55,18.59,18.53,18.59,308725.0,14.2522,14.283,14.2369,14.283,308725.0
2017-04-26 11:00:00,18.58,18.68,18.58,18.67,505223.0,14.2753,14.3521,14.2753,14.3444,505223.0
2017-04-26 11:30:00,18.66,18.69,18.6,18.63,340472.0,14.3367,14.3598,14.2906,14.3137,340472.0
2017-04-26 12:00:00,18.64,18.69,18.62,18.65,266046.0,14.3214,14.3598,14.306,14.3291,266046.0
2017-04-26 12:30:00,18.65,18.67,18.63,18.67,195460.0,14.3291,14.3444,14.3137,14.3444,195460.0
2017-04-26 13:00:00,18.67,18.71,18.63,18.71,615353.0,14.3444,14.3752,14.3137,14.3752,615353.0
2017-04-26 13:30:00,18.71,18.72,18.63,18.64,442933.0,14.3752,14.3828,14.3137,14.3214,442933.0
2017-04-26 14:00:00,18.64,18.73,18.61,18.71,545143.0,14.3214,14.3905,14.2983,14.3752,545143.0
2017-04-26 14:30:00,18.7,18.74,18.68,18.69,461532.0,14.3675,14.3982,14.3521,14.3598,461532.0
2017-04-26 15:00:00,18.69,18.73,18.67,18.7,830529.0,14.3598,14.3905,14.3444,14.3675,830529.0
2017-04-26 15:30:00,18.7,18.7,18.62,18.63,1544010.0,14.3675,14.3675,14.306,14.3137,1544010.0
2017-04-27 09:30:00,18.7,18.78,18.63,18.78,611929.0,14.3675,14.4289,14.3137,14.4289,611929.0
2017-04-27 10:00:00,18.79,18.82,18.75,18.76,471325.0,14.4366,14.4597,14.4059,14.4136,471325.0
2017-04-27 10:30:00,18.77,18.8,18.74,18.77,486376.0,14.4213,14.4443,14.3982,14.4213,486376.0
2017-04-27 11:00:00,18.76,18.81,18.76,18.78,494208.0,14.4136,14.452,14.4136,14.4289,494208.0
2017-04-27 11:30:00,18.78,18.79,18.66,18.68,668526.0,14.4289,14.4366,14.3367,14.3521,668526.0
2017-04-27 12:00:00,18.69,18.73,18.68,18.73,457870.0,14.3598,14.3905,14.3521,14.3905,457870.0
2017-04-27 12:30:00,18.72,18.83,18.72,18.82,326009.0,14.3828,14.4674,14.3828,14.4597,326009.0
2017-04-27 13:00:00,18.83,18.83,18.78,18.8,803097.0,14.4674,14.4674,14.4289,14.4443,803097.0
2017-04-27 13:30:00,18.8,18.8,18.77,18.79,355199.0,14.4443,14.4443,14.4213,14.4366,355199.0
2017-04-27 14:00:00,18.79,18.79,18.72,18.73,461487.0,14.4366,14.4366,14.3828,14.3905,461487.0
2017-04-27 14:30:00,18.72,18.73,18.69,18.71,392665.0,14.3828,14.3905,14.3598,14.3752,392665.0
2017-04-27 15:00:00,18.7,18.72,18.69,18.71,560182.0,14.3675,14.3828,14.3598,14.3752,560182.0
2017-04-27 15:30:00,18.71,18.77,18.7,18.77,1777536.0,14.3752,14.4213,14.3675,14.4213,1777536.0
2017-04-28 09:30:00,18.74,18.74,18.52,18.66,941890.0,14.3982,14.3982,14.2292,14.3367,941890.0
2017-04-28 10:00:00,18.66,18.7,18.6,18.61,1341845.0,14.3367,14.3675,14.2906,14.2983,1341845.0
2017-04-28 10:30:00,18.61,18.68,18.59,18.68,743969.0,14.2983,14.3521,14.283,14.3521,743969.0
2017-04-28 11:00:00,18.68,18.75,18.67,18.74,288188.0,14.3521,14.4059,14.3444,14.3982,288188.0
2017-04-28 11:30:00,18.75,18.76,18.72,18.74,326248.0,14.4059,14.4136,14.3828,14.3982,326248.0
2017-04-28 12:00:00,18.75,18.79,18.74,18.78,206931.0,14.4059,14.4366,14.3982,14.4289,206931.0
2017-04-28 12:30:00,18.78,18.83,18.77,18.82,429059.0,14.4289,14.4674,14.4213,14.4597,429059.0
2017-04-28 13:00:00,18.82,18.82,18.77,18.79,328761.0,14.4597,14.4597,14.4213,14.4366,328761.0
2017-04-28 13:30:00,18.79,18.81,18.78,18.8,181397.0,14.4366,14.452,14.4289,14.4443,181397.0
2017-04-28 14:00:00,18.8,18.8,18.76,18.77,290822.0,14.4443,14.4443,14.4136,14.4213,290822.0
2017-04-28 14:30:00,18.77,18.79,18.76,18.78,257416.0,14.4213,14.4366,14.4136,14.4289,257416.0
2017-04-28 15:00:00,18.79,18.81,18.78,18.79,223551.0,14.4366,14.452,14.4289,14.4366,223551.0
2017-04-28 15:30:00,18.8,18.83,18.79,18.83,1214144.0,14.4443,14.4674,14.4366,14.4674,1214144.0
2017-05-01 09:30:00,18.85,18.99,18.8,18.98,688714.0,14.4827,14.5903,14.4443,14.5826,688714.0
2017-05-01 10:00:00,18.97,18.98,18.9,18.95,578273.0,14.5749,14.5826,14.5211,14.5596,578273.0
2017-05-01 10:30:00,18.95,19.0,18.93,18.94,616941.0,14.5596,14.598,14.5442,14.5519,616941.0
2017-05-01 11:00:00,18.94,18.98,18.93,18.93,307556.0,14.5519,14.5826,14.5442,14.5442,307556.0
2017-05-01 11:30:00,18.94,18.98,18.93,18.96,403275.0,14.5519,14.5826,14.5442,14.5672,403275.0
2017-05-01 12:00:00,18.96,18.98,18.94,18.95,257794.0,14.5672,14.5826,14.5519,14.5596,257794.0
2017-05-01 12:30:00,18.95,18.97,18.91,18.93,289130.0,14.5596,14.5749,14.5288,14.5442,289130.0
2017-05-01 13:00:00,18.93,18.94,18.89,18.9,311437.0,14.5442,14.5519,14.5135,14.5211,311437.0
2017-05-01 13:30:00,18.9,18.93,18.89,18.93,244034.0,14.5211,14.5442,14.5135,14.5442,244034.0
2017-05-01 14:00:00,18.93,18.94,18.85,18.86,426810.0,14.5442,14.5519,14.4827,14.4904,426810.0
2017-05-01 14:30:00,18.85,18.88,18.84,18.86,445757.0,14.4827,14.5058,14.475,14.4904,445757.0
2017-05-01 15:00:00,18.86,18.91,18.85,18.91,533149.0,14.4904,14.5288,14.4827,14.5288,533149.0
2017-05-01 15:30:00,18.91,18.97,18.9,18.94,1608981.0,14.5288,14.5749,14.5211,14.5519,1608981.0
2017-05-02 09:30:00,18.99,19.03,18.89,18.9,834289.0,14.5903,14.621,14.5135,14.5211,834289.0
2017-05-02 10:00:00,18.89,18.96,18.87,18.96,527973.0,14.5135,14.5672,14.4981,14.5672,527973.0
2017-05-02 10:30:00,18.96,18.96,18.92,18.93,467191.0,14.5672,14.5672,14.5365,14.5442,467191.0
2017-05-02 11:00:00,18.92,18.96,18.85,18.86,809677.0,14.5365,14.5672,14.4827,14.4904,809677.0
2017-05-02 11:30:00,18.85,18.87,18.81,18.83,614511.0,14.4827,14.4981,14.452,14.4674,614511.0
2017-05-02 12:00:00,18.83,18.93,18.83,18.92,679627.0,14.4674,14.5442,14.4674,14.5365,679627.0
2017-05-02 12:30:00,18.92,19.01,18.91,19.01,831726.0,14.5365,14.6057,14.5288,14.6057,831726.0
2017-05-02 13:00:00,19.01,19.02,18.98,18.98,869618.0,14.6057,14.6133,14.5826,14.5826,869618.0
2017-05-02 13:30:00,18.98,19.0,18.9,18.91,544008.0,14.5826,14.598,14.5211,14.5288,544008.0
2017-05-02 14:00:00,18.92,18.93,18.87,18.88,711781.0,14.5365,14.5442,14.4981,14.5058,711781.0
2017-05-02 14:30:00,18.88,18.88,18.81,18.82,342059.0,14.5058,14.5058,14.452,14.4597,342059.0
2017-05-02 15:00:00,18.82,18.89,18.81,18.89,556342.0,14.4597,14.5135,14.452,14.5135,556342.0
2017-05-02 15:30:00,18.89,18.91,18.86,18.9,1545925.0,14.5135,14.5288,14.4904,14.5211,1545925.0
2017-05-03 09:30:00,18.84,18.89,18.75,18.84,437363.0,14.475,14.5135,14.4059,14.475,437363.0
2017-05-03 10:00:00,18.84,18.85,18.74,18.82,548310.0,14.475,14.4827,14.3982,14.4597,548310.0
2017-05-03 10:30:00,18.82,18.86,18.78,18.8,698203.0,14.4597,14.4904,14.4289,14.4443,698203.0
2017-05-03 11:00:00,18.8,18.9,18.79,18.9,537570.0,14.4443,14.5211,14.4366,14.5211,537570.0
2017-05-03 11:30:00,18.89,18.91,18.85,18.85,352514.0,14.5135,14.5288,14.4827,14.4827,352514.0
2017-05-03 12:00:00,18.85,18.87,18.83,18.86,276650.0,14.4827,14.4981,14.4674,14.4904,276650.0
2017-05-03 12:30:00,18.86,18.88,18.84,18.87,330396.0,14.4904,14.5058,14.475,14.4981,330396.0
2017-05-03 13:00:00,18.87,18.88,18.84,18.86,198807.0,14.4981,14.5058,14.475,14.4904,198807.0
2017-05-03 13:30:00,18.87,18.88,18.81,18.82,414314.0,14.4981,14.5058,14.452,14.4597,414314.0
2017-05-03 14:00:00,18.83,18.87,18.79,18.81,326281.0,14.4674,14.4981,14.4366,14.452,326281.0
2017-05-03 14:30:00,18.8,18.82,18.78,18.79,319095.0,14.4443,14.4597,14.4289,14.4366,319095.0
2017-05-03 15:00:00,18.79,18.8,18.77,18.79,427111.0,14.4366,14.4443,14.4213,14.4366,427111.0
2017-05-03 15:30:00,18.79,18.82,18.78,18.8,1285860.0,14.4366,14.4597,14.4289,14.4443,1285860.0
2017-05-04 09:30:00,18.84,18.88,18.72,18.73,429639.0,14.475,14.5058,14.3828,14.3905,429639.0
2017-05-04 10:00:00,18.73,18.84,18.71,18.8,401807.0,14.3905,14.475,14.3752,14.4443,401807.0
2017-05-04 10:30:00,18.8,18.81,18.72,18.73,369328.0,14.4443,14.452,14.3828,14.3905,369328.0
2017-05-04 11:00:00,18.73,18.74,18.69,18.72,640119.0,14.3905,14.3982,14.3598,14.3828,640119.0
2017-05-04 11:30:00,18.73,18.76,18.72,18.74,380800.0,14.3905,14.4136,14.3828,14.3982,380800.0
2017-05-04 12:00:00,18.74,18.77,18.71,18.75,319054.0,14.3982,14.4213,14.3752,14.4059,319054.0
2017-05-04 12:30:00,18.74,18.78,18.72,18.77,341270.0,14.3982,14.4289,14.3828,14.4213,341270.0
2017-05-04 13:00:00,18.78,18.78,18.75,18.75,235304.0,14.4289,14.4289,14.4059,14.4059,235304.0
2017-05-04 13:30:00,18.75,18.79,18.73,18.79,267895.0,14.4059,14.4366,14.3905,14.4366,267895.0
2017-05-04 14:00:00,18.79,18.81,18.75,18.78,578137.0,14.4366,14.452,14.4059,14.4289,578137.0
2017-05-04 14:30:00,18.78,18.85,18.77,18.78,786246.0,14.4289,14.4827,14.4213,14.4289,786246.0
2017-05-04 15:00:00,18.78,18.81,18.77,18.79,461826.0,14.4289,14.452,14.4213,14.4366,461826.0
2017-05-04 15:30:00,18.79,18.81,18.77,18.78,1214936.0,14.4366,14.452,14.4213,14.4289,1214936.0
2017-05-05 09:30:00,18.83,18.91,18.79,18.8,685365.0,14.4674,14.5288,14.4366,14.4443,685365.0
2017-05-05 10:00:00,18.8,18.85,18.72,18.73,372116.0,14.4443,14.4827,14.3828,14.3905,372116.0
2017-05-05 10:30:00,18.73,18.75,18.71,18.74,552884.0,14.3905,14.4059,14.3752,14.3982,552884.0
2017-05-05 11:00:00,18.73,18.84,18.73,18.82,385771.0,14.3905,14.475,14.3905,14.4597,385771.0
2017-05-05 11:30:00,18.82,18.91,18.82,18.89,354205.0,14.4597,14.5288,14.4597,14.5135,354205.0
2017-05-05 12:00:00,18.89,18.91,18.82,18.84,411318.0,14.5135,14.5288,14.4597,14.475,411318.0
2017-05-05 12:30:00,18.84,18.84,18.75,18.78,586320.0,14.475,14.475,14.4059,14.4289,586320.0
2017-05-05 13:00:00,18.79,18.8,18.75,18.8,442566.0,14.4366,14.4443,14.4059,14.4443,442566.0
2017-05-05 13:30:00,18.79,18.81,18.77,18.8,434554.0,14.4366,14.452,14.4213,14.4443,434554.0
2017-05-05 14:00:00,18.8,18.81,18.78,18.79,558345.0,14.4443,14.452,14.4289,14.4366,558345.0
2017-05-05 14:30:00,18.79,18.84,18.78,18.83,1193622.0,14.4366,14.475,14.4289,14.4674,1193622.0
2017-05-05 15:00:00,18.83,18.87,18.82,18.86,958300.0,14.4674,14.4981,14.4597,14.4904,958300.0
2017-05-05 15:30:00,18.86,18.92,18.85,18.92,3356697.0,14.4904,14.5365,14.4827,14.5365,3356697.0
2017-05-08 09:30:00,18.91,18.99,18.89,18.98,758813.0,14.5288,14.5903,14.5135,14.5826,758813.0
2017-05-08 10:00:00,18.97,19.0,18.97,18.98,333655.0,14.5749,14.598,14.5749,14.5826,333655.0
2017-05-08 10:30:00,18.98,19.08,18.97,19.01,484658.0,14.5826,14.6594,14.5749,14.6057,484658.0
2017-05-08 11:00:00,19.01,19.06,19.01,19.03,419941.0,14.6057,14.6441,14.6057,14.621,419941.0
2017-05-08 11:30:00,19.03,19.06,19.02,19.02,306596.0,14.621,14.6441,14.6133,14.6133,306596.0
2017-05-08 12:00:00,19.02,19.06,19.0,19.01,496654.0,14.6133,14.6441,14.598,14.6057,496654.0
2017-05-08 12:30:00,19.01,19.09,19.01,19.09,446829.0,14.6057,14.6671,14.6057,14.6671,446829.0
2017-05-08 13:00:00,19.09,19.15,19.09,19.14,196762.0,14.6671,14.7132,14.6671,14.7055,196762.0
2017-05-08 13:30:00,19.15,19.19,19.14,19.19,292119.0,14.7132,14.7439,14.7055,14.7439,292119.0
2017-05-08 14:00:00,19.19,19.32,19.18,19.32,1004443.0,14.7439,14.8438,14.7363,14.8438,1004443.0
2017-05-08 14:30:00,19.32,19.39,19.28,19.38,1396275.0,14.8438,14.8976,14.8131,14.8899,1396275.0
2017-05-08 15:00:00,19.38,19.38,19.34,19.37,856963.0,14.8899,14.8899,14.8592,14.8822,856963.0
2017-05-08 15:30:00,19.36,19.37,19.29,19.32,2044493.0,14.8746,14.8822,14.8208,14.8438,2044493.0
2017-05-09 09:30:00,19.34,19.34,19.22,19.27,869697.0,14.8592,14.8592,14.767,14.8054,869697.0
2017-05-09 10:00:00,19.27,19.32,19.19,19.24,519568.0,14.8054,14.8438,14.7439,14.7824,519568.0
2017-05-09 10:30:00,19.24,19.26,19.18,19.21,841532.0,14.7824,14.7977,14.7363,14.7593,841532.0
2017-05-09 11:00:00,19.2,19.23,19.17,19.22,594481.0,14.7516,14.7747,14.7286,14.767,594481.0
2017-05-09 11:30:00,19.23,19.29,19.22,19.27,269041.0,14.7747,14.8208,14.767,14.8054,269041.0
2017-05-09 12:00:00,19.28,19.28,19.22,19.23,191586.0,14.8131,14.8131,14.767,14.7747,191586.0
2017-05-09 12:30:00,19.22,19.24,19.21,19.23,179738.0,14.767,14.7824,14.7593,14.7747,179738.0
2017-05-09 13:00:00,19.23,19.25,19.21,19.23,278298.0,14.7747,14.79,14.7593,14.7747,278298.0
2017-05-09 13:30:00,19.22,19.25,19.22,19.23,177102.0,14.767,14.79,14.767,14.7747,177102.0
2017-05-09 14:00:00,19.23,19.24,19.21,19.23,402024.0,14.7747,14.7824,14.7593,14.7747,402024.0
2017-05-09 14:30:00,19.23,19.27,19.23,19.24,309343.0,14.7747,14.8054,14.7747,14.7824,309343.0
2017-05-09 15:00:00,19.24,19.26,19.21,19.22,301267.0,14.7824,14.7977,14.7593,14.767,301267.0
2017-05-09 15:30:00,19.23,19.25,19.21,19.25,1022563.0,14.7747,14.79,14.7593,14.79,1022563.0
2017-05-10 09:30:00,19.25,19.27,19.17,19.21,554632.0,14.79,14.8054,14.7286,14.7593,554632.0
2017-05-10 10:00:00,19.21,19.23,19.17,19.17,360987.0,14.7593,14.7747,14.7286,14.7286,360987.0
2017-05-10 10:30:00,19.18,19.21,19.16,19.18,380722.0,14.7363,14.7593,14.7209,14.7363,380722.0
2017-05-10 11:00:00,19.19,19.22,19.18,19.19,345310.0,14.7439,14.767,14.7363,14.7439,345310.0
2017-05-10 11:30:00,19.19,19.2,19.16,19.2,438262.0,14.7439,14.7516,14.7209,14.7516,438262.0
2017-05-10 12:00:00,19.2,19.22,19.19,19.21,286051.0,14.7516,14.767,14.7439,14.7593,286051.0
2017-05-10 12:30:00,19.21,19.28,19.21,19.27,283840.0,14.7593,14.8131,14.7593,14.8054,283840.0
2017-05-10 13:00:00,19.26,19.28,19.23,19.25,289379.0,14.7977,14.8131,14.7747,14.79,289379.0
2017-05-10 13:30:00,19.25,19.29,19.24,19.28,245276.0,14.79,14.8208,14.7824,14.8131,245276.0
2017-05-10 14:00:00,19.28,19.31,19.26,19.3,323496.0,14.8131,14.8361,14.7977,14.8285,323496.0
2017-05-10 14:30:00,19.3,19.35,19.29,19.33,395631.0,14.8285,14.8669,14.8208,14.8515,395631.0
2017-05-10 15:00:00,19.34,19.34,19.3,19.32,524666.0,14.8592,14.8592,14.8285,14.8438,524666.0
2017-05-10 15:30:00,19.32,19.37,19.31,19.36,1940717.0,14.8438,14.8822,14.8361,14.8746,1940717.0
2017-05-11 09:30:00,19.31,19.35,19.29,19.32,540851.0,14.8361,14.8669,14.8208,14.8438,540851.0
2017-05-11 10:00:00,19.31,19.33,19.26,19.29,662252.0,14.8361,14.8515,14.7977,14.8208,662252.0
2017-05-11 10:30:00,19.3,19.3,19.22,19.25,386078.0,14.8285,14.8285,14.767,14.79,386078.0
2017-05-11 11:00:00,19.25,19.29,19.24,19.27,257924.0,14.79,14.8208,14.7824,14.8054,257924.0
2017-05-11 11:30:00,19.28,19.29,19.19,19.2,569198.0,14.8131,14.8208,14.7439,14.7516,569198.0
2017-05-11 12:00:00,19.2,19.24,19.17,19.21,550469.0,14.7516,14.7824,14.7286,14.7593,550469.0
2017-05-11 12:30:00,19.21,19.23,19.21,19.22,162288.0,14.7593,14.7747,14.7593,14.767,162288.0
2017-05-11 13:00:00,19.21,19.22,19.17,19.17,271003.0,14.7593,14.767,14.7286,14.7286,271003.0
2017-05-11 13:30:00,19.18,19.23,19.17,19.22,370051.0,14.7363,14.7747,14.7286,14.767,370051.0
2017-05-11 14:00:00,19.23,19.24,19.2,19.23,359501.0,14.7747,14.7824,14.7516,14.7747,359501.0
2017-05-11 14:30:00,19.23,19.31,19.22,19.3,728149.0,14.7747,14.8361,14.767,14.8285,728149.0
2017-05-11 15:00:00,19.3,19.31,19.29,19.29,588685.0,14.8285,14.8361,14.8208,14.8208,588685.0
2017-05-11 15:30:00,19.29,19.31,19.24,19.27,1634170.0,14.8208,14.8361,14.7824,14.8054,1634170.0
2017-05-12 09:30:00,19.21,19.26,19.13,19.16,786274.0,14.7593,14.7977,14.6979,14.7209,786274.0
2017-05-12 10:00:00,19.17,19.36,19.15,19.32,492180.0,14.7286,14.8746,14.7132,14.8438,492180.0
2017-05-12 10:30:00,19.32,19.39,19.32,19.39,424951.0,14.8438,14.8976,14.8438,14.8976,424951.0
2017-05-12 11:00:00,19.38,19.42,19.37,19.39,268264.0,14.8899,14.9207,14.8822,14.8976,268264.0
2017-05-12 11:30:00,19.39,19.42,19.36,19.37,325898.0,14.8976,14.9207,14.8746,14.8822,325898.0
2017-05-12 12:00:00,19.38,19.39,19.34,19.34,419731.0,14.8899,14.8976,14.8592,14.8592,419731.0
2017-05-12 12:30:00,19.34,19.36,19.32,19.34,166792.0,14.8592,14.8746,14.8438,14.8592,166792.0
2017-05-12 13:00:00,19.33,19.34,19.29,19.31,267098.0,14.8515,14.8592,14.8208,14.8361,267098.0
2017-05-12 13:30:00,19.32,19.34,19.3,19.33,247021.0,14.8438,14.8592,14.8285,14.8515,247021.0
2017-05-12 14:00:00,19.33,19.33,19.29,19.31,191467.0,14.8515,14.8515,14.8208,14.8361,191467.0
2017-05-12 14:30:00,19.31,19.34,19.3,19.33,289199.0,14.8361,14.8592,14.8285,14.8515,289199.0
2017-05-12 15:00:00,19.33,19.33,19.29,19.29,248332.0,14.8515,14.8515,14.8208,14.8208,248332.0
2017-05-12 15:30:00,19.3,19.32,19.27,19.29,1344821.0,14.8285,14.8438,14.8054,14.8208,1344821.0
2017-05-15 09:30:00,19.35,19.4,19.33,19.33,685783.0,14.8669,14.9053,14.8515,14.8515,685783.0
2017-05-15 10:00:00,19.34,19.38,19.31,19.38,455859.0,14.8592,14.8899,14.8361,14.8899,455859.0
2017-05-15 10:30:00,19.38,19.41,19.37,19.39,280400.0,14.8899,14.913,14.8822,14.8976,280400.0
2017-05-15 11:00:00,19.39,19.4,19.35,19.36,255020.0,14.8976,14.9053,14.8669,14.8746,255020.0
2017-05-15 11:30:00,19.35,19.37,19.33,19.37,379473.0,14.8669,14.8822,14.8515,14.8822,379473.0
2017-05-15 12:00:00,19.36,19.4,19.34,19.35,318323.0,14.8746,14.9053,14.8592,14.8669,318323.0
2017-05-15 12:30:00,19.35,19.38,19.34,19.36,309050.0,14.8669,14.8899,14.8592,14.8746,309050.0
2017-05-15 13:00:00,19.36,19.4,19.35,19.37,526748.0,14.8746,14.9053,14.8669,14.8822,526748.0
2017-05-15 13:30:00,19.37,19.4,19.35,19.38,401786.0,14.8822,14.9053,14.8669,14.8899,401786.0
2017-05-15 14:00:00,19.39,19.42,19.38,19.39,449978.0,14.8976,14.9207,14.8899,14.8976,449978.0
2017-05-15 14:30:00,19.39,19.39,19.37,19.38,244792.0,14.8976,14.8976,14.8822,14.8899,244792.0
2017-05-15 15:00:00,19.38,19.38,19.37,19.38,459264.0,14.8899,14.8899,14.8822,14.8899,459264.0
2017-05-15 15:30:00,19.38,19.4,19.36,19.36,1369296.0,14.8899,14.9053,14.8746,14.8746,1369296.0
2017-05-16 09:30:00,19.43,19.49,19.38,19.42,837863.0,14.9283,14.9744,14.8899,14.9207,837863.0
2017-05-16 10:00:00,19.43,19.44,19.27,19.3,642970.0,14.9283,14.936,14.8054,14.8285,642970.0
2017-05-16 10:30:00,19.31,19.31,19.23,19.3,586623.0,14.8361,14.8361,14.7747,14.8285,586623.0
2017-05-16 11:00:00,19.3,19.37,19.27,19.35,382411.0,14.8285,14.8822,14.8054,14.8669,382411.0
2017-05-16 11:30:00,19.36,19.4,19.34,19.38,430000.0,14.8746,14.9053,14.8592,14.8899,430000.0
2017-05-16 12:00:00,19.39,19.39,19.35,19.39,296858.0,14.8976,14.8976,14.8669,14.8976,296858.0
2017-05-16 12:30:00,19.38,19.39,19.35,19.37,248887.0,14.8899,14.8976,14.8669,14.8822,248887.0
2017-05-16 13:00:00,19.37,19.4,19.35,19.37,217057.0,14.8822,14.9053,14.8669,14.8822,217057.0
2017-05-16 13:30:00,19.38,19.42,19.37,19.39,304956.0,14.8899,14.9207,14.8822,14.8976,304956.0
2017-05-16 14:00:00,19.39,19.4,19.34,19.35,567311.0,14.8976,14.9053,14.8592,14.8669,567311.0
2017-05-16 14:30:00,19.35,19.39,19.35,19.39,302321.0,14.8669,14.8976,14.8669,14.8976,302321.0
2017-05-16 15:00:00,19.39,19.43,19.38,19.41,492538.0,14.8976,14.9283,14.8899,14.913,492538.0
2017-05-16 15:30:00,19.42,19.47,19.41,19.46,1013508.0,14.9207,14.9591,14.913,14.9514,1013508.0
2017-05-17 09:30:00,19.32,19.42,19.26,19.3,1013332.0,14.8438,14.9207,14.7977,14.8285,1013332.0
2017-05-17 10:00:00,19.3,19.3,19.15,19.17,722177.0,14.8285,14.8285,14.7132,14.7286,722177.0
2017-05-17 10:30:00,19.17,19.23,19.06,19.1,645089.0,14.7286,14.7747,14.6441,14.6748,645089.0
2017-05-17 11:00:00,19.1,19.23,19.08,19.19,863820.0,14.6748,14.7747,14.6594,14.7439,863820.0
2017-05-17 11:30:00,19.19,19.24,19.15,19.22,468954.0,14.7439,14.7824,14.7132,14.767,468954.0
2017-05-17 12:00:00,19.22,19.25,19.2,19.21,444683.0,14.767,14.79,14.7516,14.7593,444683.0
2017-05-17 12:30:00,19.21,19.27,19.19,19.26,256352.0,14.7593,14.8054,14.7439,14.7977,256352.0
2017-05-17 13:00:00,19.26,19.29,19.25,19.27,368356.0,14.7977,14.8208,14.79,14.8054,368356.0
2017-05-17 13:30:00,19.27,19.28,19.18,19.2,467081.0,14.8054,14.8131,14.7363,14.7516,467081.0
2017-05-17 14:00:00,19.2,19.21,19.11,19.12,599052.0,14.7516,14.7593,14.6825,14.6902,599052.0
2017-05-17 14:30:00,19.12,19.15,19.03,19.14,975156.0,14.6902,14.7132,14.621,14.7055,975156.0
2017-05-17 15:00:00,19.14,19.15,19.04,19.04,872531.0,14.7055,14.7132,14.6287,14.6287,872531.0
2017-05-17 15:30:00,19.05,19.06,18.94,18.96,2376303.0,14.6364,14.6441,14.5519,14.5672,2376303.0
2017-05-18 09:30:00,18.87,18.87,18.65,18.79,2044217.0,14.4981,14.4981,14.3291,14.4366,2044217.0
2017-05-18 10:00:00,18.8,18.85,18.69,18.8,1116376.0,14.4443,14.4827,14.3598,14.4443,1116376.0
2017-05-18 10:30:00,18.8,18.86,18.79,18.84,842739.0,14.4443,14.4904,14.4366,14.475,842739.0
2017-05-18 11:00:00,18.84,18.87,18.81,18.84,786035.0,14.475,14.4981,14.452,14.475,786035.0
2017-05-18 11:30:00,18.84,18.89,18.75,18.76,577756.0,14.475,14.5135,14.4059,14.4136,577756.0
2017-05-18 12:00:00,18.76,18.8,18.71,18.78,458690.0,14.4136,14.4443,14.3752,14.4289,458690.0
2017-05-18 12:30:00,18.78,18.82,18.7,18.72,626031.0,14.4289,14.4597,14.3675,14.3828,626031.0
2017-05-18 13:00:00,18.72,18.75,18.69,18.71,352712.0,14.3828,14.4059,14.3598,14.3752,352712.0
2017-05-18 13:30:00,18.71,18.79,18.66,18.75,739595.0,14.3752,14.4366,14.3367,14.4059,739595.0
2017-05-18 14:00:00,18.76,18.82,18.74,18.8,792424.0,14.4136,14.4597,14.3982,14.4443,792424.0
2017-05-18 14:30:00,18.8,18.83,18.74,18.75,904269.0,14.4443,14.4674,14.3982,14.4059,904269.0
2017-05-18 15:00:00,18.76,18.79,18.74,18.76,999979.0,14.4136,14.4366,14.3982,14.4136,999979.0
2017-05-18 15:30:00,18.76,18.83,18.72,18.79,2358138.0,14.4136,14.4674,14.3828,14.4366,2358138.0
2017-05-19 09:30:00,18.86,18.92,18.81,18.92,1080443.0,14.4904,14.5365,14.452,14.5365,1080443.0
2017-05-19 10:00:00,18.91,18.98,18.91,18.98,620597.0,14.5288,14.5826,14.5288,14.5826,620597.0
2017-05-19 10:30:00,18.98,18.99,18.93,18.96,366335.0,14.5826,14.5903,14.5442,14.5672,366335.0
2017-05-19 11:00:00,18.96,18.98,18.87,18.9,426905.0,14.5672,14.5826,14.4981,14.5211,426905.0
2017-05-19 11:30:00,18.9,18.9,18.84,18.85,443308.0,14.5211,14.5211,14.475,14.4827,443308.0
2017-05-19 12:00:00,18.85,18.9,18.83,18.89,509935.0,14.4827,14.5211,14.4674,14.5135,509935.0
2017-05-19 12:30:00,18.9,19.0,18.89,18.98,345758.0,14.5211,14.598,14.5135,14.5826,345758.0
2017-05-19 13:00:00,18.98,19.0,18.96,18.98,369116.0,14.5826,14.598,14.5672,14.5826,369116.0
2017-05-19 13:30:00,18.97,19.0,18.95,18.98,351753.0,14.5749,14.598,14.5596,14.5826,351753.0
2017-05-19 14:00:00,18.98,19.03,18.97,19.02,341036.0,14.5826,14.621,14.5749,14.6133,341036.0
2017-05-19 14:30:00,19.02,19.08,19.01,19.06,373688.0,14.6133,14.6594,14.6057,14.6441,373688.0
2017-05-19 15:00:00,19.06,19.07,18.99,19.01,579839.0,14.6441,14.6518,14.5903,14.6057,579839.0
2017-05-19 15:30:00,19.01,19.03,18.98,19.0,1300211.0,14.6057,14.621,14.5826,14.598,1300211.0
2017-05-22 09:30:00,19.08,19.14,18.94,18.94,585164.0,14.6594,14.7055,14.5519,14.5519,585164.0
2017-05-22 10:00:00,18.95,18.95,18.88,18.89,724343.0,14.5596,14.5596,14.5058,14.5135,724343.0
2017-05-22 10:30:00,18.89,18.91,18.86,18.88,497256.0,14.5135,14.5288,14.4904,14.5058,497256.0
2017-05-22 11:00:00,18.88,18.97,18.87,18.96,792375.0,14.5058,14.5749,14.4981,14.5672,792375.0
2017-05-22 11:30:00,18.96,19.0,18.96,19.0,396922.0,14.5672,14.598,14.5672,14.598,396922.0
2017-05-22 12:00:00,19.0,19.01,18.98,18.99,723869.0,14.598,14.6057,14.5826,14.5903,723869.0
2017-05-22 12:30:00,19.0,19.01,18.97,19.01,481411.0,14.598,14.6057,14.5749,14.6057,481411.0
2017-05-22 13:00:00,19.01,19.04,18.99,19.03,191851.0,14.6057,14.6287,14.5903,14.621,191851.0
2017-05-22 13:30:00,19.04,19.04,18.96,18.98,544667.0,14.6287,14.6287,14.5672,14.5826,544667.0
2017-05-22 14:00:00,18.97,19.02,18.94,19.01,555298.0,14.5749,14.6133,14.5519,14.6057,555298.0
2017-05-22 14:30:00,19.0,19.05,18.99,19.0,681762.0,14.598,14.6364,14.5903,14.598,681762.0
2017-05-22 15:00:00,18.99,19.08,18.99,19.08,558707.0,14.5903,14.6594,14.5903,14.6594,558707.0
2017-05-22 15:30:00,19.08,19.15,19.07,19.11,1476871.0,14.6594,14.7132,14.6518,14.6825,1476871.0
2017-05-23 09:30:00,19.14,19.14,18.94,18.97,726041.0,14.7055,14.7055,14.5519,14.5749,726041.0
2017-05-23 10:00:00,18.97,19.04,18.97,18.99,776488.0,14.5749,14.6287,14.5749,14.5903,776488.0
2017-05-23 10:30:00,19.0,19.04,18.97,19.04,381455.0,14.598,14.6287,14.5749,14.6287,381455.0
2017-05-23 11:00:00,19.03,19.09,18.92,18.93,621552.0,14.621,14.6671,14.5365,14.5442,621552.0
2017-05-23 11:30:00,18.94,19.0,18.9,18.97,565935.0,14.5519,14.598,14.5211,14.5749,565935.0
2017-05-23 12:00:00,18.97,18.98,18.93,18.94,375907.0,14.5749,14.5826,14.5442,14.5519,375907.0
2017-05-23 12:30:00,18.94,18.97,18.93,18.95,206779.0,14.5519,14.5749,14.5442,14.5596,206779.0
2017-05-23 13:00:00,18.95,18.97,18.93,18.96,182792.0,14.5596,14.5749,14.5442,14.5672,182792.0
2017-05-23 13:30:00,18.97,18.97,18.87,18.88,358151.0,14.5749,14.5749,14.4981,14.5058,358151.0
2017-05-23 14:00:00,18.88,18.89,18.82,18.82,424719.0,14.5058,14.5135,14.4597,14.4597,424719.0
2017-05-23 14:30:00,18.82,18.89,18.81,18.89,426337.0,14.4597,14.5135,14.452,14.5135,426337.0
2017-05-23 15:00:00,18.89,18.92,18.86,18.9,501091.0,14.5135,14.5365,14.4904,14.5211,501091.0
2017-05-23 15:30:00,18.9,18.96,18.89,18.96,1051508.0,14.5211,14.5672,14.5135,14.5672,1051508.0
2017-05-24 09:30:00,19.0,19.11,18.97,18.98,870339.0,14.598,14.6825,14.5749,14.5826,870339.0
2017-05-24 10:00:00,18.98,18.99,18.9,18.95,527769.0,14.5826,14.5903,14.5211,14.5596,527769.0
2017-05-24 10:30:00,18.95,19.09,18.94,19.06,1073681.0,14.5596,14.6671,14.5519,14.6441,1073681.0
2017-05-24 11:00:00,19.07,19.19,19.04,19.18,1367191.0,14.6518,14.7439,14.6287,14.7363,1367191.0
2017-05-24 11:30:00,19.18,19.19,19.03,19.04,516315.0,14.7363,14.7439,14.621,14.6287,516315.0
2017-05-24 12:00:00,19.04,19.14,19.04,19.11,414879.0,14.6287,14.7055,14.6287,14.6825,414879.0
2017-05-24 12:30:00,19.11,19.11,19.0,19.01,417495.0,14.6825,14.6825,14.598,14.6057,417495.0
2017-05-24 13:00:00,19.01,19.04,18.98,19.03,783539.0,14.6057,14.6287,14.5826,14.621,783539.0
2017-05-24 13:30:00,19.03,19.09,19.02,19.07,426847.0,14.621,14.6671,14.6133,14.6518,426847.0
2017-05-24 14:00:00,19.07,19.11,19.0,19.09,614819.0,14.6518,14.6825,14.598,14.6671,614819.0
2017-05-24 14:30:00,19.09,19.1,19.0,19.04,412801.0,14.6671,14.6748,14.598,14.6287,412801.0
2017-05-24 15:00:00,19.04,19.04,18.98,19.04,852954.0,14.6287,14.6287,14.5826,14.6287,852954.0
2017-05-24 15:30:00,19.04,19.17,19.0,19.01,2915055.0,14.6287,14.7286,14.598,14.6057,2915055.0
2017-05-25 09:30:00,19.57,19.58,18.53,18.63,3824935.0,15.0359,15.0436,14.2369,14.3137,3824935.0
2017-05-25 10:00:00,18.63,18.78,18.53,18.57,2070735.0,14.3137,14.4289,14.2369,14.2676,2070735.0
2017-05-25 10:30:00,18.57,18.68,18.45,18.47,1497467.0,14.2676,14.3521,14.1754,14.1908,1497467.0
2017-05-25 11:00:00,18.47,18.58,18.44,18.56,1611424.0,14.1908,14.2753,14.1677,14.2599,1611424.0
2017-05-25 11:30:00,18.57,18.6,18.53,18.56,977078.0,14.2676,14.2906,14.2369,14.2599,977078.0
2017-05-25 12:00:00,18.57,18.57,18.44,18.45,1215655.0,14.2676,14.2676,14.1677,14.1754,1215655.0
2017-05-25 12:30:00,18.45,18.5,18.31,18.36,1117306.0,14.1754,14.2138,14.0678,14.1062,1117306.0
2017-05-25 13:00:00,18.37,18.42,18.32,18.41,908243.0,14.1139,14.1523,14.0755,14.1447,908243.0
2017-05-25 13:30:00,18.41,18.42,18.32,18.36,614021.0,14.1447,14.1523,14.0755,14.1062,614021.0
2017-05-25 14:00:00,18.37,18.37,18.26,18.29,889958.0,14.1139,14.1139,14.0294,14.0525,889958.0
2017-05-25 14:30:00,18.29,18.39,18.28,18.35,837486.0,14.0525,14.1293,14.0448,14.0986,837486.0
2017-05-25 15:00:00,18.35,18.41,18.32,18.35,990528.0,14.0986,14.1447,14.0755,14.0986,990528.0
2017-05-25 15:30:00,18.35,18.42,18.32,18.38,3343819.0,14.0986,14.1523,14.0755,14.1216,3343819.0
2017-05-26 09:30:00,18.27,18.46,18.21,18.42,2194979.0,14.0371,14.1831,13.991,14.1523,2194979.0
2017-05-26 10:00:00,18.41,18.46,18.31,18.33,1272553.0,14.1447,14.1831,14.0678,14.0832,1272553.0
2017-05-26 10:30:00,18.34,18.44,18.33,18.35,904872.0,14.0909,14.1677,14.0832,14.0986,904872.0
2017-05-26 11:00:00,18.35,18.36,18.3,18.31,685150.0,14.0986,14.1062,14.0602,14.0678,685150.0
2017-05-26 11:30:00,18.31,18.33,18.24,18.26,576608.0,14.0678,14.0832,14.0141,14.0294,576608.0
2017-05-26 12:00:00,18.26,18.32,18.25,18.3,483168.0,14.0294,14.0755,14.0217,14.0602,483168.0
2017-05-26 12:30:00,18.3,18.33,18.28,18.3,429896.0,14.0602,14.0832,14.0448,14.0602,429896.0
2017-05-26 13:00:00,18.3,18.35,18.28,18.34,502208.0,14.0602,14.0986,14.0448,14.0909,502208.0
2017-05-26 13:30:00,18.35,18.45,18.34,18.44,976697.0,14.0986,14.1754,14.0909,14.1677,976697.0
2017-05-26 14:00:00,18.45,18.52,18.44,18.52,1123327.0,14.1754,14.2292,14.1677,14.2292,1123327.0
2017-05-26 14:30:00,18.52,18.52,18.49,18.5,850720.0,14.2292,14.2292,14.2061,14.2138,850720.0
2017-05-26 15:00:00,18.5,18.53,18.48,18.53,909079.0,14.2138,14.2369,14.1984,14.2369,909079.0
2017-05-26 15:30:00,18.53,18.54,18.46,18.47,2083538.0,14.2369,14.2445,14.1831,14.1908,2083538.0
2017-05-30 09:30:00,18.43,18.69,18.42,18.69,993444.0,14.16,14.3598,14.1523,14.3598,993444.0
2017-05-30 10:00:00,18.68,18.8,18.68,18.73,1152990.0,14.3521,14.4443,14.3521,14.3905,1152990.0
2017-05-30 10:30:00,18.73,18.87,18.73,18.85,1217670.0,14.3905,14.4981,14.3905,14.4827,1217670.0
2017-05-30 11:00:00,18.85,18.94,18.85,18.93,1078068.0,14.4827,14.5519,14.4827,14.5442,1078068.0
2017-05-30 11:30:00,18.93,19.0,18.92,18.97,781188.0,14.5442,14.598,14.5365,14.5749,781188.0
2017-05-30 12:00:00,18.97,19.01,18.96,19.01,834870.0,14.5749,14.6057,14.5672,14.6057,834870.0
2017-05-30 12:30:00,19.01,19.01,18.96,19.0,549640.0,14.6057,14.6057,14.5672,14.598,549640.0
2017-05-30 13:00:00,19.0,19.03,18.95,19.0,802731.0,14.598,14.621,14.5596,14.598,802731.0
2017-05-30 13:30:00,19.0,19.02,18.95,18.98,879409.0,14.598,14.6133,14.5596,14.5826,879409.0
2017-05-30 14:00:00,18.98,19.03,18.96,18.96,578226.0,14.5826,14.621,14.5672,14.5672,578226.0
2017-05-30 14:30:00,18.96,18.97,18.96,18.96,325773.0,14.5672,14.5749,14.5672,14.5672,325773.0
2017-05-30 15:00:00,18.96,18.99,18.93,18.97,1149925.0,14.5672,14.5903,14.5442,14.5749,1149925.0
2017-05-30 15:30:00,18.96,19.0,18.93,18.94,2076157.0,14.5672,14.598,14.5442,14.5519,2076157.0
2017-05-31 09:30:00,18.95,18.98,18.78,18.79,761636.0,14.5596,14.5826,14.4289,14.4366,761636.0
2017-05-31 10:00:00,18.8,18.87,18.72,18.86,710411.0,14.4443,14.4981,14.3828,14.4904,710411.0
2017-05-31 10:30:00,18.86,18.95,18.83,18.95,684056.0,14.4904,14.5596,14.4674,14.5596,684056.0
2017-05-31 11:00:00,18.95,18.95,18.85,18.87,583454.0,14.5596,14.5596,14.4827,14.4981,583454.0
2017-05-31 11:30:00,18.88,18.88,18.81,18.86,485171.0,14.5058,14.5058,14.452,14.4904,485171.0
2017-05-31 12:00:00,18.87,18.88,18.82,18.82,290498.0,14.4981,14.5058,14.4597,14.4597,290498.0
2017-05-31 12:30:00,18.82,18.83,18.73,18.73,359613.0,14.4597,14.4674,14.3905,14.3905,359613.0
2017-05-31 13:00:00,18.74,18.83,18.73,18.82,496375.0,14.3982,14.4674,14.3905,14.4597,496375.0
2017-05-31 13:30:00,18.82,18.83,18.79,18.8,459491.0,14.4597,14.4674,14.4366,14.4443,459491.0
2017-05-31 14:00:00,18.8,18.81,18.76,18.8,546238.0,14.4443,14.452,14.4136,14.4443,546238.0
2017-05-31 14:30:00,18.8,18.81,18.76,18.78,654066.0,14.4443,14.452,14.4136,14.4289,654066.0
2017-05-31 15:00:00,18.78,18.84,18.77,18.82,617757.0,14.4289,14.475,14.4213,14.4597,617757.0
2017-05-31 15:30:00,18.82,18.84,18.74,18.77,1781246.0,14.4597,14.475,14.3982,14.4213,1781246.0
2017-06-01 09:30:00,18.75,18.82,18.59,18.77,850534.0,14.4059,14.4597,14.283,14.4213,850534.0
2017-06-01 10:00:00,18.77,18.86,18.75,18.82,598825.0,14.4213,14.4904,14.4059,14.4597,598825.0
2017-06-01 10:30:00,18.83,18.83,18.69,18.73,568998.0,14.4674,14.4674,14.3598,14.3905,568998.0
2017-06-01 11:00:00,18.72,18.87,18.72,18.87,536950.0,14.3828,14.4981,14.3828,14.4981,536950.0
2017-06-01 11:30:00,18.87,18.9,18.84,18.89,541990.0,14.4981,14.5211,14.475,14.5135,541990.0
2017-06-01 12:00:00,18.89,18.91,18.83,18.83,300048.0,14.5135,14.5288,14.4674,14.4674,300048.0
2017-06-01 12:30:00,18.83,18.88,18.83,18.85,325540.0,14.4674,14.5058,14.4674,14.4827,325540.0
2017-06-01 13:00:00,18.85,18.92,18.83,18.92,305911.0,14.4827,14.5365,14.4674,14.5365,305911.0
2017-06-01 13:30:00,18.91,18.93,18.89,18.91,376013.0,14.5288,14.5442,14.5135,14.5288,376013.0
2017-06-01 14:00:00,18.91,18.95,18.89,18.91,391988.0,14.5288,14.5596,14.5135,14.5288,391988.0
2017-06-01 14:30:00,18.91,18.94,18.89,18.91,347582.0,14.5288,14.5519,14.5135,14.5288,347582.0
2017-06-01 15:00:00,18.9,18.95,18.89,18.95,671239.0,14.5211,14.5596,14.5135,14.5596,671239.0
2017-06-01 15:30:00,18.94,18.95,18.91,18.95,1325508.0,14.5519,14.5596,14.5288,14.5596,1325508.0
2017-06-02 09:30:00,18.97,19.09,18.93,19.01,677679.0,14.5749,14.6671,14.5442,14.6057,677679.0
2017-06-02 10:00:00,19.01,19.03,18.96,19.0,510669.0,14.6057,14.621,14.5672,14.598,510669.0
2017-06-02 10:30:00,19.01,19.06,18.99,19.05,420400.0,14.6057,14.6441,14.5903,14.6364,420400.0
2017-06-02 11:00:00,19.05,19.14,19.05,19.14,630167.0,14.6364,14.7055,14.6364,14.7055,630167.0
2017-06-02 11:30:00,19.14,19.16,19.09,19.14,378545.0,14.7055,14.7209,14.6671,14.7055,378545.0
2017-06-02 12:00:00,19.13,19.14,19.04,19.05,656534.0,14.6979,14.7055,14.6287,14.6364,656534.0
2017-06-02 12:30:00,19.04,19.08,19.01,19.07,394262.0,14.6287,14.6594,14.6057,14.6518,394262.0
2017-06-02 13:00:00,19.07,19.11,19.07,19.09,441095.0,14.6518,14.6825,14.6518,14.6671,441095.0
2017-06-02 13:30:00,19.1,19.12,19.01,19.03,343638.0,14.6748,14.6902,14.6057,14.621,343638.0
2017-06-02 14:00:00,19.02,19.04,18.96,18.96,345249.0,14.6133,14.6287,14.5672,14.5672,345249.0
2017-06-02 14:30:00,18.96,18.99,18.95,18.96,559052.0,14.5672,14.5903,14.5596,14.5672,559052.0
2017-06-02 15:00:00,18.97,18.97,18.95,18.96,435635.0,14.5749,14.5749,14.5596,14.5672,435635.0
2017-06-02 15:30:00,18.96,18.99,18.95,18.98,2248267.0,14.5672,14.5903,14.5596,14.5826,2248267.0
2017-06-05 09:30:00,18.94,18.96,18.77,18.86,729035.0,14.5519,14.5672,14.4213,14.4904,729035.0
2017-06-05 10:00:00,18.85,18.87,18.81,18.82,567095.0,14.4827,14.4981,14.452,14.4597,567095.0
2017-06-05 10:30:00,18.82,18.85,18.75,18.77,598473.0,14.4597,14.4827,14.4059,14.4213,598473.0
2017-06-05 11:00:00,18.76,18.8,18.75,18.77,501801.0,14.4136,14.4443,14.4059,14.4213,501801.0
2017-06-05 11:30:00,18.77,18.81,18.77,18.8,438749.0,14.4213,14.452,14.4213,14.4443,438749.0
2017-06-05 12:00:00,18.8,18.81,18.78,18.79,310713.0,14.4443,14.452,14.4289,14.4366,310713.0
2017-06-05 12:30:00,18.8,18.82,18.77,18.79,475677.0,14.4443,14.4597,14.4213,14.4366,475677.0
2017-06-05 13:00:00,18.79,18.81,18.75,18.78,369400.0,14.4366,14.452,14.4059,14.4289,369400.0
2017-06-05 13:30:00,18.78,18.78,18.73,18.73,495028.0,14.4289,14.4289,14.3905,14.3905,495028.0
2017-06-05 14:00:00,18.73,18.76,18.73,18.75,571428.0,14.3905,14.4136,14.3905,14.4059,571428.0
2017-06-05 14:30:00,18.74,18.81,18.74,18.81,626039.0,14.3982,14.452,14.3982,14.452,626039.0
2017-06-05 15:00:00,18.81,18.81,18.77,18.8,569222.0,14.452,14.452,14.4213,14.4443,569222.0
2017-06-05 15:30:00,18.8,18.83,18.79,18.82,1166848.0,14.4443,14.4674,14.4366,14.4597,1166848.0
2017-06-06 09:30:00,18.79,18.8,18.62,18.63,1182302.0,14.4366,14.4443,14.306,14.3137,1182302.0
2017-06-06 10:00:00,18.63,18.63,18.5,18.51,810770.0,14.3137,14.3137,14.2138,14.2215,810770.0
2017-06-06 10:30:00,18.5,18.55,18.44,18.53,943897.0,14.2138,14.2522,14.1677,14.2369,943897.0
2017-06-06 11:00:00,18.53,18.57,18.49,18.55,683208.0,14.2369,14.2676,14.2061,14.2522,683208.0
2017-06-06 11:30:00,18.56,18.61,18.52,18.56,686544.0,14.2599,14.2983,14.2292,14.2599,686544.0
2017-06-06 12:00:00,18.56,18.58,18.45,18.46,452244.0,14.2599,14.2753,14.1754,14.1831,452244.0
2017-06-06 12:30:00,18.47,18.47,18.43,18.45,326631.0,14.1908,14.1908,14.16,14.1754,326631.0
2017-06-06 13:00:00,18.45,18.45,18.31,18.35,966514.0,14.1754,14.1754,14.0678,14.0986,966514.0
2017-06-06 13:30:00,18.35,18.41,18.33,18.4,503730.0,14.0986,14.1447,14.0832,14.137,503730.0
2017-06-06 14:00:00,18.4,18.44,18.33,18.34,645483.0,14.137,14.1677,14.0832,14.0909,645483.0
2017-06-06 14:30:00,18.34,18.39,18.31,18.35,861284.0,14.0909,14.1293,14.0678,14.0986,861284.0
2017-06-06 15:00:00,18.35,18.37,18.3,18.33,1178440.0,14.0986,14.1139,14.0602,14.0832,1178440.0
2017-06-06 15:30:00,18.33,18.34,18.23,18.27,3645225.0,14.0832,14.0909,14.0064,14.0371,3645225.0
2017-06-07 09:30:00,18.35,18.42,18.26,18.38,1037189.0,14.0986,14.1523,14.0294,14.1216,1037189.0
2017-06-07 10:00:00,18.38,18.39,18.28,18.32,816902.0,14.1216,14.1293,14.0448,14.0755,816902.0
2017-06-07 10:30:00,18.32,18.4,18.31,18.38,842158.0,14.0755,14.137,14.0678,14.1216,842158.0
2017-06-07 11:00:00,18.37,18.38,18.32,18.32,489094.0,14.1139,14.1216,14.0755,14.0755,489094.0
2017-06-07 11:30:00,18.33,18.37,18.31,18.35,633712.0,14.0832,14.1139,14.0678,14.0986,633712.0
2017-06-07 12:00:00,18.35,18.36,18.28,18.3,738671.0,14.0986,14.1062,14.0448,14.0602,738671.0
2017-06-07 12:30:00,18.3,18.31,18.21,18.24,581086.0,14.0602,14.0678,13.991,14.0141,581086.0
2017-06-07 13:00:00,18.23,18.31,18.22,18.28,843829.0,14.0064,14.0678,13.9987,14.0448,843829.0
2017-06-07 13:30:00,18.27,18.28,18.24,18.25,460271.0,14.0371,14.0448,14.0141,14.0217,460271.0
2017-06-07 14:00:00,18.25,18.26,18.19,18.19,298605.0,14.0217,14.0294,13.9756,13.9756,298605.0
2017-06-07 14:30:00,18.19,18.27,18.15,18.26,819786.0,13.9756,14.0371,13.9449,14.0294,819786.0
2017-06-07 15:00:00,18.26,18.27,18.24,18.25,538681.0,14.0294,14.0371,14.0141,14.0217,538681.0
2017-06-07 15:30:00,18.25,18.28,18.23,18.23,2571199.0,14.0217,14.0448,14.0064,14.0064,2571199.0
2017-06-08 09:30:00,18.27,18.27,18.15,18.21,613806.0,14.0371,14.0371,13.9449,13.991,613806.0
2017-06-08 10:00:00,18.22,18.27,18.2,18.25,401161.0,13.9987,14.0371,13.9833,14.0217,401161.0
2017-06-08 10:30:00,18.25,18.27,18.22,18.24,319786.0,14.0217,14.0371,13.9987,14.0141,319786.0
2017-06-08 11:00:00,18.24,18.28,18.22,18.23,309278.0,14.0141,14.0448,13.9987,14.0064,309278.0
2017-06-08 11:30:00,18.23,18.24,18.19,18.2,408006.0,14.0064,14.0141,13.9756,13.9833,408006.0
2017-06-08 12:00:00,18.2,18.26,18.19,18.21,415746.0,13.9833,14.0294,13.9756,13.991,415746.0
2017-06-08 12:30:00,18.21,18.22,18.18,18.2,382591.0,13.991,13.9987,13.968,13.9833,382591.0
2017-06-08 13:00:00,18.19,18.21,18.17,18.19,415056.0,13.9756,13.991,13.9603,13.9756,415056.0
2017-06-08 13:30:00,18.19,18.23,18.18,18.2,452192.0,13.9756,14.0064,13.968,13.9833,452192.0
2017-06-08 14:00:00,18.2,18.21,18.18,18.19,452205.0,13.9833,13.991,13.968,13.9756,452205.0
2017-06-08 14:30:00,18.19,18.21,18.1,18.13,597046.0,13.9756,13.991,13.9065,13.9295,597046.0
2017-06-08 15:00:00,18.12,18.21,18.12,18.18,703680.0,13.9219,13.991,13.9219,13.968,703680.0
2017-06-08 15:30:00,18.18,18.31,18.18,18.29,2146338.0,13.968,14.0678,13.968,14.0525,2146338.0
2017-06-09 09:30:00,18.29,18.3,18.08,18.14,905897.0,14.0525,14.0602,13.8911,13.9372,905897.0
2017-06-09 10:00:00,18.14,18.18,18.1,18.16,964979.0,13.9372,13.968,13.9065,13.9526,964979.0
2017-06-09 10:30:00,18.16,18.17,18.04,18.05,747737.0,13.9526,13.9603,13.8604,13.8681,747737.0
2017-06-09 11:00:00,18.05,18.16,18.04,18.14,697503.0,13.8681,13.9526,13.8604,13.9372,697503.0
2017-06-09 11:30:00,18.14,18.33,18.13,18.32,1114126.0,13.9372,14.0832,13.9295,14.0755,1114126.0
2017-06-09 12:00:00,18.32,18.33,18.22,18.23,508845.0,14.0755,14.0832,13.9987,14.0064,508845.0
2017-06-09 12:30:00,18.23,18.23,18.13,18.2,791458.0,14.0064,14.0064,13.9295,13.9833,791458.0
2017-06-09 13:00:00,18.21,18.22,18.01,18.03,904479.0,13.991,13.9987,13.8373,13.8527,904479.0
2017-06-09 13:30:00,18.03,18.03,17.85,17.86,932822.0,13.8527,13.8527,13.7144,13.7221,932822.0
2017-06-09 14:00:00,17.86,17.89,17.78,17.78,1375260.0,13.7221,13.7451,13.6606,13.6606,1375260.0
2017-06-09 14:30:00,17.79,17.82,17.6,17.71,964536.0,13.6683,13.6914,13.5223,13.6068,964536.0
2017-06-09 15:00:00,17.71,17.87,17.71,17.84,962370.0,13.6068,13.7298,13.6068,13.7067,962370.0
2017-06-09 15:30:00,17.84,17.85,17.72,17.79,3069602.0,13.7067,13.7144,13.6145,13.6683,3069602.0
2017-06-12 09:30:00,17.61,17.65,17.43,17.51,1574444.0,13.6311,13.6621,13.4918,13.5537,1574444.0
2017-06-12 10:00:00,17.51,17.71,17.49,17.66,1126316.0,13.5537,13.7085,13.5382,13.6698,1126316.0
2017-06-12 10:30:00,17.66,17.73,17.6,17.71,974783.0,13.6698,13.724,13.6234,13.7085,974783.0
2017-06-12 11:00:00,17.71,17.86,17.7,17.77,840558.0,13.7085,13.8246,13.7008,13.755,840558.0
2017-06-12 11:30:00,17.77,17.8,17.61,17.66,835746.0,13.755,13.7782,13.6311,13.6698,835746.0
2017-06-12 12:00:00,17.66,17.72,17.61,17.62,685685.0,13.6698,13.7163,13.6311,13.6388,685685.0
2017-06-12 12:30:00,17.62,17.67,17.6,17.64,557624.0,13.6388,13.6776,13.6234,13.6543,557624.0
2017-06-12 13:00:00,17.64,17.7,17.63,17.7,415586.0,13.6543,13.7008,13.6466,13.7008,415586.0
2017-06-12 13:30:00,17.7,17.71,17.64,17.66,351394.0,13.7008,13.7085,13.6543,13.6698,351394.0
2017-06-12 14:00:00,17.66,17.73,17.65,17.7,481254.0,13.6698,13.724,13.6621,13.7008,481254.0
2017-06-12 14:30:00,17.7,17.75,17.69,17.73,457251.0,13.7008,13.7395,13.693,13.724,457251.0
2017-06-12 15:00:00,17.73,17.76,17.67,17.69,689007.0,13.724,13.7472,13.6776,13.693,689007.0
2017-06-12 15:30:00,17.69,17.77,17.68,17.76,1988821.0,13.693,13.755,13.6853,13.7472,1988821.0
2017-06-13 09:30:00,17.82,17.94,17.77,17.87,982684.0,13.7937,13.8865,13.755,13.8324,982684.0
2017-06-13 10:00:00,17.88,17.9,17.79,17.81,789510.0,13.8401,13.8556,13.7704,13.7859,789510.0
2017-06-13 10:30:00,17.82,17.85,17.69,17.71,656552.0,13.7937,13.8169,13.693,13.7085,656552.0
2017-06-13 11:00:00,17.71,17.79,17.68,17.76,499497.0,13.7085,13.7704,13.6853,13.7472,499497.0
2017-06-13 11:30:00,17.76,17.84,17.72,17.81,603725.0,13.7472,13.8091,13.7163,13.7859,603725.0
2017-06-13 12:00:00,17.81,17.81,17.71,17.73,321936.0,13.7859,13.7859,13.7085,13.724,321936.0
2017-06-13 12:30:00,17.73,17.77,17.71,17.76,215915.0,13.724,13.755,13.7085,13.7472,215915.0
2017-06-13 13:00:00,17.76,17.77,17.72,17.76,336142.0,13.7472,13.755,13.7163,13.7472,336142.0
2017-06-13 13:30:00,17.76,17.76,17.68,17.7,432537.0,13.7472,13.7472,13.6853,13.7008,432537.0
2017-06-13 14:00:00,17.7,17.76,17.69,17.75,403261.0,13.7008,13.7472,13.693,13.7395,403261.0
2017-06-13 14:30:00,17.74,17.78,17.73,17.75,404479.0,13.7317,13.7627,13.724,13.7395,404479.0
2017-06-13 15:00:00,17.75,17.76,17.71,17.74,790063.0,13.7395,13.7472,13.7085,13.7317,790063.0
2017-06-13 15:30:00,17.73,17.76,17.71,17.74,1679568.0,13.724,13.7472,13.7085,13.7317,1679568.0
2017-06-14 09:30:00,17.67,17.75,17.63,17.65,644316.0,13.6776,13.7395,13.6466,13.6621,644316.0
2017-06-14 10:00:00,17.66,17.68,17.61,17.67,367085.0,13.6698,13.6853,13.6311,13.6776,367085.0
2017-06-14 10:30:00,17.66,17.73,17.58,17.62,474416.0,13.6698,13.724,13.6079,13.6388,474416.0
2017-06-14 11:00:00,17.62,17.63,17.54,17.54,320640.0,13.6388,13.6466,13.5769,13.5769,320640.0
2017-06-14 11:30:00,17.55,17.57,17.52,17.56,291395.0,13.5847,13.6001,13.5614,13.5924,291395.0
2017-06-14 12:00:00,17.56,17.56,17.48,17.53,267406.0,13.5924,13.5924,13.5305,13.5692,267406.0
2017-06-14 12:30:00,17.54,17.59,17.53,17.54,311509.0,13.5769,13.6156,13.5692,13.5769,311509.0
2017-06-14 13:00:00,17.54,17.54,17.49,17.49,223260.0,13.5769,13.5769,13.5382,13.5382,223260.0
2017-06-14 13:30:00,17.49,17.49,17.44,17.45,333730.0,13.5382,13.5382,13.4995,13.5073,333730.0
2017-06-14 14:00:00,17.45,17.5,17.4,17.43,539963.0,13.5073,13.546,13.4686,13.4918,539963.0
2017-06-14 14:30:00,17.44,17.44,17.33,17.35,548998.0,13.4995,13.4995,13.4144,13.4299,548998.0
2017-06-14 15:00:00,17.34,17.37,17.28,17.36,585916.0,13.4221,13.4453,13.3757,13.4376,585916.0
2017-06-14 15:30:00,17.36,17.42,17.32,17.4,2607116.0,13.4376,13.484,13.4066,13.4686,2607116.0
2017-06-15 09:30:00,17.28,17.39,17.25,17.35,741041.0,13.3757,13.4608,13.3524,13.4299,741041.0
2017-06-15 10:00:00,17.34,17.39,17.2,17.21,514823.0,13.4221,13.4608,13.3137,13.3215,514823.0
2017-06-15 10:30:00,17.22,17.24,17.16,17.21,640050.0,13.3292,13.3447,13.2828,13.3215,640050.0
2017-06-15 11:00:00,17.2,17.35,17.2,17.33,805004.0,13.3137,13.4299,13.3137,13.4144,805004.0
2017-06-15 11:30:00,17.33,17.36,17.29,17.3,369630.0,13.4144,13.4376,13.3834,13.3912,369630.0
2017-06-15 12:00:00,17.3,17.3,17.19,17.21,381272.0,13.3912,13.3912,13.306,13.3215,381272.0
2017-06-15 12:30:00,17.21,17.26,17.19,17.25,388244.0,13.3215,13.3602,13.306,13.3524,388244.0
2017-06-15 13:00:00,17.25,17.29,17.24,17.25,791162.0,13.3524,13.3834,13.3447,13.3524,791162.0
2017-06-15 13:30:00,17.24,17.28,17.22,17.27,561646.0,13.3447,13.3757,13.3292,13.3679,561646.0
2017-06-15 14:00:00,17.27,17.3,17.25,17.27,371252.0,13.3679,13.3912,13.3524,13.3679,371252.0
2017-06-15 14:30:00,17.28,17.29,17.23,17.27,359190.0,13.3757,13.3834,13.337,13.3679,359190.0
2017-06-15 15:00:00,17.27,17.3,17.25,17.3,420355.0,13.3679,13.3912,13.3524,13.3912,420355.0
2017-06-15 15:30:00,17.29,17.3,17.26,17.27,1295837.0,13.3834,13.3912,13.3602,13.3679,1295837.0
2017-06-16 09:30:00,17.24,17.37,17.14,17.37,1549444.0,13.3447,13.4453,13.2673,13.4453,1549444.0
2017-06-16 10:00:00,17.37,17.45,17.33,17.35,1041348.0,13.4453,13.5073,13.4144,13.4299,1041348.0
2017-06-16 10:30:00,17.35,17.42,17.29,17.32,987387.0,13.4299,13.484,13.3834,13.4066,987387.0
2017-06-16 11:00:00,17.32,17.33,17.24,17.24,693470.0,13.4066,13.4144,13.3447,13.3447,693470.0
2017-06-16 11:30:00,17.24,17.29,17.22,17.29,518463.0,13.3447,13.3834,13.3292,13.3834,518463.0
2017-06-16 12:00:00,17.29,17.34,17.28,17.3,444710.0,13.3834,13.4221,13.3757,13.3912,444710.0
2017-06-16 12:30:00,17.3,17.31,17.27,17.28,310643.0,13.3912,13.3989,13.3679,13.3757,310643.0
2017-06-16 13:00:00,17.28,17.32,17.26,17.3,537071.0,13.3757,13.4066,13.3602,13.3912,537071.0
2017-06-16 13:30:00,17.3,17.31,17.27,17.3,320045.0,13.3912,13.3989,13.3679,13.3912,320045.0
2017-06-16 14:00:00,17.31,17.36,17.28,17.34,577750.0,13.3989,13.4376,13.3757,13.4221,577750.0
2017-06-16 14:30:00,17.34,17.34,17.28,17.32,458484.0,13.4221,13.4221,13.3757,13.4066,458484.0
2017-06-16 15:00:00,17.32,17.34,17.3,17.34,576862.0,13.4066,13.4221,13.3912,13.4221,576862.0
2017-06-16 15:30:00,17.34,17.39,17.32,17.35,2439998.0,13.4221,13.4608,13.4066,13.4299,2439998.0
2017-06-19 09:30:00,17.42,17.61,17.39,17.56,1033474.0,13.484,13.6311,13.4608,13.5924,1033474.0
2017-06-19 10:00:00,17.57,17.63,17.55,17.57,694640.0,13.6001,13.6466,13.5847,13.6001,694640.0
2017-06-19 10:30:00,17.57,17.61,17.56,17.6,763451.0,13.6001,13.6311,13.5924,13.6234,763451.0
2017-06-19 11:00:00,17.61,17.62,17.56,17.57,858042.0,13.6311,13.6388,13.5924,13.6001,858042.0
2017-06-19 11:30:00,17.57,17.61,17.56,17.58,442935.0,13.6001,13.6311,13.5924,13.6079,442935.0
2017-06-19 12:00:00,17.58,17.63,17.57,17.6,402636.0,13.6079,13.6466,13.6001,13.6234,402636.0
2017-06-19 12:30:00,17.6,17.63,17.58,17.62,341503.0,13.6234,13.6466,13.6079,13.6388,341503.0
2017-06-19 13:00:00,17.62,17.72,17.61,17.71,756186.0,13.6388,13.7163,13.6311,13.7085,756186.0
2017-06-19 13:30:00,17.72,17.75,17.66,17.66,675676.0,13.7163,13.7395,13.6698,13.6698,675676.0
2017-06-19 14:00:00,17.66,17.67,17.6,17.65,394923.0,13.6698,13.6776,13.6234,13.6621,394923.0
2017-06-19 14:30:00,17.65,17.67,17.64,17.67,401979.0,13.6621,13.6776,13.6543,13.6776,401979.0
2017-06-19 15:00:00,17.67,17.69,17.65,17.66,615905.0,13.6776,13.693,13.6621,13.6698,615905.0
2017-06-19 15:30:00,17.66,17.73,17.66,17.68,1915319.0,13.6698,13.724,13.6698,13.6853,1915319.0
2017-06-20 09:30:00,17.68,17.89,17.64,17.85,1372201.0,13.6853,13.8478,13.6543,13.8169,1372201.0
2017-06-20 10:00:00,17.85,17.87,17.77,17.79,1258576.0,13.8169,13.8324,13.755,13.7704,1258576.0
2017-06-20 10:30:00,17.79,17.91,17.77,17.79,1700520.0,13.7704,13.8633,13.755,13.7704,1700520.0
2017-06-20 11:00:00,17.8,17.8,17.7,17.73,757236.0,13.7782,13.7782,13.7008,13.724,757236.0
2017-06-20 11:30:00,17.73,17.83,17.7,17.83,574126.0,13.724,13.8014,13.7008,13.8014,574126.0
2017-06-20 12:00:00,17.83,17.84,17.74,17.74,658278.0,13.8014,13.8091,13.7317,13.7317,658278.0
2017-06-20 12:30:00,17.75,17.84,17.74,17.84,411232.0,13.7395,13.8091,13.7317,13.8091,411232.0
2017-06-20 13:00:00,17.84,17.84,17.8,17.84,494541.0,13.8091,13.8091,13.7782,13.8091,494541.0
2017-06-20 13:30:00,17.84,17.92,17.83,17.91,607892.0,13.8091,13.8711,13.8014,13.8633,607892.0
2017-06-20 14:00:00,17.91,17.95,17.84,17.89,858765.0,13.8633,13.8943,13.8091,13.8478,858765.0
2017-06-20 14:30:00,17.89,17.93,17.85,17.91,917650.0,13.8478,13.8788,13.8169,13.8633,917650.0
2017-06-20 15:00:00,17.91,17.96,17.88,17.93,911769.0,13.8633,13.902,13.8401,13.8788,911769.0
2017-06-20 15:30:00,17.93,17.94,17.8,17.82,3522878.0,13.8788,13.8865,13.7782,13.7937,3522878.0
2017-06-21 09:30:00,17.83,17.83,17.54,17.55,1618086.0,13.8014,13.8014,13.5769,13.5847,1618086.0
2017-06-21 10:00:00,17.54,17.75,17.54,17.75,909055.0,13.5769,13.7395,13.5769,13.7395,909055.0
2017-06-21 10:30:00,17.75,17.84,17.73,17.75,1212546.0,13.7395,13.8091,13.724,13.7395,1212546.0
2017-06-21 11:00:00,17.75,17.82,17.74,17.79,794876.0,13.7395,13.7937,13.7317,13.7704,794876.0
2017-06-21 11:30:00,17.78,17.79,17.73,17.76,650003.0,13.7627,13.7704,13.724,13.7472,650003.0
2017-06-21 12:00:00,17.76,17.76,17.69,17.71,487515.0,13.7472,13.7472,13.693,13.7085,487515.0
2017-06-21 12:30:00,17.7,17.72,17.62,17.63,556617.0,13.7008,13.7163,13.6388,13.6466,556617.0
2017-06-21 13:00:00,17.63,17.72,17.61,17.71,639944.0,13.6466,13.7163,13.6311,13.7085,639944.0
2017-06-21 13:30:00,17.71,17.74,17.67,17.68,581749.0,13.7085,13.7317,13.6776,13.6853,581749.0
2017-06-21 14:00:00,17.67,17.73,17.66,17.71,601142.0,13.6776,13.724,13.6698,13.7085,601142.0
2017-06-21 14:30:00,17.71,17.74,17.67,17.7,824241.0,13.7085,13.7317,13.6776,13.7008,824241.0
2017-06-21 15:00:00,17.7,17.75,17.69,17.73,781505.0,13.7008,13.7395,13.693,13.724,781505.0
2017-06-21 15:30:00,17.73,17.73,17.67,17.71,2488143.0,13.724,13.724,13.6776,13.7085,2488143.0
2017-06-22 09:30:00,17.69,17.75,17.65,17.75,747941.0,13.693,13.7395,13.6621,13.7395,747941.0
2017-06-22 10:00:00,17.75,17.79,17.62,17.64,876303.0,13.7395,13.7704,13.6388,13.6543,876303.0
2017-06-22 10:30:00,17.64,17.78,17.62,17.73,870834.0,13.6543,13.7627,13.6388,13.724,870834.0
2017-06-22 11:00:00,17.73,17.74,17.61,17.61,510541.0,13.724,13.7317,13.6311,13.6311,510541.0
2017-06-22 11:30:00,17.62,17.7,17.58,17.7,653562.0,13.6388,13.7008,13.6079,13.7008,653562.0
2017-06-22 12:00:00,17.69,17.72,17.65,17.71,437675.0,13.693,13.7163,13.6621,13.7085,437675.0
2017-06-22 12:30:00,17.71,17.74,17.69,17.71,346763.0,13.7085,13.7317,13.693,13.7085,346763.0
2017-06-22 13:00:00,17.71,17.73,17.69,17.7,265729.0,13.7085,13.724,13.693,13.7008,265729.0
2017-06-22 13:30:00,17.69,17.71,17.69,17.71,241894.0,13.693,13.7085,13.693,13.7085,241894.0
2017-06-22 14:00:00,17.71,17.73,17.66,17.69,785937.0,13.7085,13.724,13.6698,13.693,785937.0
2017-06-22 14:30:00,17.69,17.74,17.67,17.69,664501.0,13.693,13.7317,13.6776,13.693,664501.0
2017-06-22 15:00:00,17.7,17.78,17.69,17.78,767826.0,13.7008,13.7627,13.693,13.7627,767826.0
2017-06-22 15:30:00,17.78,17.78,17.68,17.71,2009999.0,13.7627,13.7627,13.6853,13.7085,2009999.0
2017-06-23 09:30:00,17.71,17.73,17.56,17.66,749099.0,13.7085,13.724,13.5924,13.6698,749099.0
2017-06-23 10:00:00,17.66,17.74,17.65,17.7,687923.0,13.6698,13.7317,13.6621,13.7008,687923.0
2017-06-23 10:30:00,17.71,17.78,17.7,17.73,353088.0,13.7085,13.7627,13.7008,13.724,353088.0
2017-06-23 11:00:00,17.73,17.77,17.7,17.71,409486.0,13.724,13.755,13.7008,13.7085,409486.0
2017-06-23 11:30:00,17.71,17.78,17.7,17.76,1001096.0,13.7085,13.7627,13.7008,13.7472,1001096.0
2017-06-23 12:00:00,17.76,17.81,17.74,17.8,489825.0,13.7472,13.7859,13.7317,13.7782,489825.0
2017-06-23 12:30:00,17.8,17.85,17.79,17.82,333006.0,13.7782,13.8169,13.7704,13.7937,333006.0
2017-06-23 13:00:00,17.82,17.83,17.77,17.78,233869.0,13.7937,13.8014,13.755,13.7627,233869.0
2017-06-23 13:30:00,17.78,17.81,17.77,17.8,224977.0,13.7627,13.7859,13.755,13.7782,224977.0
2017-06-23 14:00:00,17.8,17.87,17.8,17.86,477244.0,13.7782,13.8324,13.7782,13.8246,477244.0
2017-06-23 14:30:00,17.86,17.86,17.74,17.76,435082.0,13.8246,13.8246,13.7317,13.7472,435082.0
2017-06-23 15:00:00,17.77,17.77,17.7,17.73,702956.0,13.755,13.755,13.7008,13.724,702956.0
2017-06-23 15:30:00,17.73,17.81,17.68,17.79,3040689.0,13.724,13.7859,13.6853,13.7704,3040689.0
2017-06-26 09:30:00,17.89,18.25,17.89,18.14,1378120.0,13.8478,14.1265,13.8478,14.0414,1378120.0
2017-06-26 10:00:00,18.14,18.16,18.08,18.16,877978.0,14.0414,14.0568,13.9949,14.0568,877978.0
2017-06-26 10:30:00,18.16,18.16,18.04,18.08,963962.0,14.0568,14.0568,13.964,13.9949,963962.0
2017-06-26 11:00:00,18.08,18.16,18.05,18.13,840651.0,13.9949,14.0568,13.9717,14.0336,840651.0
2017-06-26 11:30:00,18.13,18.16,18.08,18.1,760764.0,14.0336,14.0568,13.9949,14.0104,760764.0
2017-06-26 12:00:00,18.09,18.14,18.09,18.13,359520.0,14.0027,14.0414,14.0027,14.0336,359520.0
2017-06-26 12:30:00,18.13,18.16,18.09,18.12,491317.0,14.0336,14.0568,14.0027,14.0259,491317.0
2017-06-26 13:00:00,18.12,18.12,18.07,18.11,532638.0,14.0259,14.0259,13.9872,14.0181,532638.0
2017-06-26 13:30:00,18.11,18.14,18.1,18.14,416869.0,14.0181,14.0414,14.0104,14.0414,416869.0
2017-06-26 14:00:00,18.14,18.15,18.09,18.13,719909.0,14.0414,14.0491,14.0027,14.0336,719909.0
2017-06-26 14:30:00,18.13,18.17,18.11,18.17,718728.0,14.0336,14.0646,14.0181,14.0646,718728.0
2017-06-26 15:00:00,18.16,18.23,18.15,18.21,1294879.0,14.0568,14.111,14.0491,14.0955,1294879.0
2017-06-26 15:30:00,18.21,18.22,18.15,18.17,2319008.0,14.0955,14.1033,14.0491,14.0646,2319008.0
2017-06-27 09:30:00,18.1,18.14,18.0,18.08,518727.0,14.0104,14.0414,13.933,13.9949,518727.0
2017-06-27 10:00:00,18.08,18.1,18.0,18.02,560918.0,13.9949,14.0104,13.933,13.9485,560918.0
2017-06-27 10:30:00,18.02,18.15,18.01,18.13,501701.0,13.9485,14.0491,13.9407,14.0336,501701.0
2017-06-27 11:00:00,18.13,18.18,18.09,18.11,724448.0,14.0336,14.0723,14.0027,14.0181,724448.0
2017-06-27 11:30:00,18.11,18.16,18.1,18.14,535247.0,14.0181,14.0568,14.0104,14.0414,535247.0
2017-06-27 12:00:00,18.14,18.15,18.05,18.05,274453.0,14.0414,14.0491,13.9717,13.9717,274453.0
2017-06-27 12:30:00,18.06,18.07,18.01,18.02,193283.0,13.9794,13.9872,13.9407,13.9485,193283.0
2017-06-27 13:00:00,18.02,18.03,17.97,17.98,430542.0,13.9485,13.9562,13.9098,13.9175,430542.0
2017-06-27 13:30:00,17.98,17.99,17.86,17.88,556326.0,13.9175,13.9252,13.8246,13.8401,556326.0
2017-06-27 14:00:00,17.88,17.89,17.78,17.82,762905.0,13.8401,13.8478,13.7627,13.7937,762905.0
2017-06-27 14:30:00,17.81,17.89,17.8,17.88,397359.0,13.7859,13.8478,13.7782,13.8401,397359.0
2017-06-27 15:00:00,17.88,17.89,17.82,17.83,320450.0,13.8401,13.8478,13.7937,13.8014,320450.0
2017-06-27 15:30:00,17.84,17.85,17.77,17.79,1452302.0,13.8091,13.8169,13.755,13.7704,1452302.0
2017-06-28 09:30:00,17.88,17.91,17.79,17.84,579893.0,13.8401,13.8633,13.7704,13.8091,579893.0
2017-06-28 10:00:00,17.84,18.01,17.83,17.9,419462.0,13.8091,13.9407,13.8014,13.8556,419462.0
2017-06-28 10:30:00,17.91,18.11,17.91,18.04,460114.0,13.8633,14.0181,13.8633,13.964,460114.0
2017-06-28 11:00:00,18.04,18.09,17.99,18.0,394790.0,13.964,14.0027,13.9252,13.933,394790.0
2017-06-28 11:30:00,18.0,18.04,17.97,17.97,338416.0,13.933,13.964,13.9098,13.9098,338416.0
2017-06-28 12:00:00,17.97,17.99,17.93,17.94,255842.0,13.9098,13.9252,13.8788,13.8865,255842.0
2017-06-28 12:30:00,17.95,18.01,17.94,17.95,218665.0,13.8943,13.9407,13.8865,13.8943,218665.0
2017-06-28 13:00:00,17.95,18.01,17.95,17.96,402042.0,13.8943,13.9407,13.8943,13.902,402042.0
2017-06-28 13:30:00,17.96,17.98,17.93,17.95,461181.0,13.902,13.9175,13.8788,13.8943,461181.0
2017-06-28 14:00:00,17.94,17.98,17.93,17.95,349565.0,13.8865,13.9175,13.8788,13.8943,349565.0
2017-06-28 14:30:00,17.95,18.02,17.95,18.01,426740.0,13.8943,13.9485,13.8943,13.9407,426740.0
2017-06-28 15:00:00,18.01,18.05,18.0,18.05,294700.0,13.9407,13.9717,13.933,13.9717,294700.0
2017-06-28 15:30:00,18.05,18.06,18.01,18.03,822870.0,13.9717,13.9794,13.9407,13.9562,822870.0
2017-06-29 09:30:00,17.92,17.99,17.79,17.81,609688.0,13.8711,13.9252,13.7704,13.7859,609688.0
2017-06-29 10:00:00,17.8,17.82,17.71,17.82,544708.0,13.7782,13.7937,13.7085,13.7937,544708.0
2017-06-29 10:30:00,17.81,17.83,17.75,17.77,348257.0,13.7859,13.8014,13.7395,13.755,348257.0
2017-06-29 11:00:00,17.76,17.77,17.62,17.65,562255.0,13.7472,13.755,13.6388,13.6621,562255.0
2017-06-29 11:30:00,17.65,17.66,17.54,17.56,687917.0,13.6621,13.6698,13.5769,13.5924,687917.0
2017-06-29 12:00:00,17.55,17.62,17.52,17.58,502113.0,13.5847,13.6388,13.5614,13.6079,502113.0
2017-06-29 12:30:00,17.57,17.6,17.52,17.53,380031.0,13.6001,13.6234,13.5614,13.5692,380031.0
2017-06-29 13:00:00,17.53,17.56,17.42,17.44,448718.0,13.5692,13.5924,13.484,13.4995,448718.0
2017-06-29 13:30:00,17.44,17.53,17.43,17.51,392971.0,13.4995,13.5692,13.4918,13.5537,392971.0
2017-06-29 14:00:00,17.51,17.56,17.48,17.55,311183.0,13.5537,13.5924,13.5305,13.5847,311183.0
2017-06-29 14:30:00,17.55,17.6,17.52,17.57,342167.0,13.5847,13.6234,13.5614,13.6001,342167.0
2017-06-29 15:00:00,17.57,17.64,17.55,17.57,672514.0,13.6001,13.6543,13.5847,13.6001,672514.0
2017-06-29 15:30:00,17.57,17.63,17.54,17.57,1586648.0,13.6001,13.6466,13.5769,13.6001,1586648.0
2017-06-30 09:30:00,17.66,17.71,17.54,17.56,485230.0,13.6698,13.7085,13.5769,13.5924,485230.0
2017-06-30 10:00:00,17.57,17.59,17.49,17.53,308443.0,13.6001,13.6156,13.5382,13.5692,308443.0
2017-06-30 10:30:00,17.54,17.54,17.45,17.53,424390.0,13.5769,13.5769,13.5073,13.5692,424390.0
2017-06-30 11:00:00,17.52,17.53,17.48,17.48,303774.0,13.5614,13.5692,13.5305,13.5305,303774.0
2017-06-30 11:30:00,17.48,17.59,17.47,17.59,348076.0,13.5305,13.6156,13.5227,13.6156,348076.0
2017-06-30 12:00:00,17.58,17.6,17.55,17.56,294337.0,13.6079,13.6234,13.5847,13.5924,294337.0
2017-06-30 12:30:00,17.56,17.57,17.52,17.52,222446.0,13.5924,13.6001,13.5614,13.5614,222446.0
2017-06-30 13:00:00,17.53,17.58,17.52,17.55,290219.0,13.5692,13.6079,13.5614,13.5847,290219.0
2017-06-30 13:30:00,17.55,17.62,17.53,17.57,658588.0,13.5847,13.6388,13.5692,13.6001,658588.0
2017-06-30 14:00:00,17.57,17.59,17.55,17.56,331419.0,13.6001,13.6156,13.5847,13.5924,331419.0
2017-06-30 14:30:00,17.56,17.62,17.56,17.61,356406.0,13.5924,13.6388,13.5924,13.6311,356406.0
2017-06-30 15:00:00,17.61,17.61,17.56,17.6,379902.0,13.6311,13.6311,13.5924,13.6234,379902.0
2017-06-30 15:30:00,17.6,17.6,17.47,17.47,2179539.0,13.6234,13.6234,13.5227,13.5227,2179539.0
2017-07-03 09:30:00,17.59,17.75,17.58,17.7,475558.0,13.6156,13.7395,13.6079,13.7008,475558.0
2017-07-03 10:00:00,17.71,17.72,17.61,17.62,381617.0,13.7085,13.7163,13.6311,13.6388,381617.0
2017-07-03 10:30:00,17.62,17.63,17.56,17.59,354970.0,13.6388,13.6466,13.5924,13.6156,354970.0
2017-07-03 11:00:00,17.59,17.64,17.54,17.64,355909.0,13.6156,13.6543,13.5769,13.6543,355909.0
2017-07-03 11:30:00,17.64,17.73,17.61,17.73,654205.0,13.6543,13.724,13.6311,13.724,654205.0
2017-07-03 12:00:00,17.73,17.73,17.62,17.68,497801.0,13.724,13.724,13.6388,13.6853,497801.0
2017-07-03 12:30:00,17.68,17.68,17.56,17.57,770134.0,13.6853,13.6853,13.5924,13.6001,770134.0
2017-07-05 09:30:00,17.57,17.66,17.51,17.57,930297.0,13.6001,13.6698,13.5537,13.6001,930297.0
2017-07-05 10:00:00,17.57,17.58,17.46,17.51,551645.0,13.6001,13.6079,13.515,13.5537,551645.0
2017-07-05 10:30:00,17.51,17.63,17.5,17.6,715576.0,13.5537,13.6466,13.546,13.6234,715576.0
2017-07-05 11:00:00,17.6,17.65,17.59,17.64,395324.0,13.6234,13.6621,13.6156,13.6543,395324.0
2017-07-05 11:30:00,17.64,17.66,17.6,17.64,405116.0,13.6543,13.6698,13.6234,13.6543,405116.0
2017-07-05 12:00:00,17.64,17.65,17.53,17.6,604421.0,13.6543,13.6621,13.5692,13.6234,604421.0
2017-07-05 12:30:00,17.61,17.62,17.57,17.6,445531.0,13.6311,13.6388,13.6001,13.6234,445531.0
2017-07-05 13:00:00,17.6,17.62,17.56,17.56,406803.0,13.6234,13.6388,13.5924,13.5924,406803.0
2017-07-05 13:30:00,17.57,17.59,17.54,17.57,405677.0,13.6001,13.6156,13.5769,13.6001,405677.0
2017-07-05 14:00:00,17.57,17.59,17.52,17.57,504298.0,13.6001,13.6156,13.5614,13.6001,504298.0
2017-07-05 14:30:00,17.57,17.61,17.54,17.59,528762.0,13.6001,13.6311,13.5769,13.6156,528762.0
2017-07-05 15:00:00,17.58,17.63,17.56,17.62,502934.0,13.6079,13.6466,13.5924,13.6388,502934.0
2017-07-05 15:30:00,17.61,17.72,17.61,17.66,2599221.0,13.6311,13.7163,13.6311,13.6698,2599221.0
2017-07-06 09:30:00,17.58,17.62,17.38,17.41,1094295.0,13.6079,13.6388,13.4531,13.4763,1094295.0
2017-07-06 10:00:00,17.41,17.42,17.22,17.28,1188237.0,13.4763,13.484,13.3292,13.3757,1188237.0
2017-07-06 10:30:00,17.28,17.28,17.19,17.2,525039.0,13.3757,13.3757,13.306,13.3137,525039.0
2017-07-06 11:00:00,17.21,17.25,17.19,17.21,616221.0,13.3215,13.3524,13.306,13.3215,616221.0
2017-07-06 11:30:00,17.21,17.28,17.2,17.24,658551.0,13.3215,13.3757,13.3137,13.3447,658551.0
2017-07-06 12:00:00,17.24,17.26,17.18,17.18,399055.0,13.3447,13.3602,13.2983,13.2983,399055.0
2017-07-06 12:30:00,17.18,17.21,17.15,17.16,387291.0,13.2983,13.3215,13.275,13.2828,387291.0
2017-07-06 13:00:00,17.17,17.24,17.16,17.19,889539.0,13.2905,13.3447,13.2828,13.306,889539.0
2017-07-06 13:30:00,17.19,17.2,17.15,17.16,386901.0,13.306,13.3137,13.275,13.2828,386901.0
2017-07-06 14:00:00,17.16,17.18,17.12,17.13,832401.0,13.2828,13.2983,13.2518,13.2596,832401.0
2017-07-06 14:30:00,17.13,17.19,17.1,17.19,564447.0,13.2596,13.306,13.2363,13.306,564447.0
2017-07-06 15:00:00,17.19,17.22,17.16,17.18,643432.0,13.306,13.3292,13.2828,13.2983,643432.0
2017-07-06 15:30:00,17.18,17.21,17.16,17.19,1937869.0,13.2983,13.3215,13.2828,13.306,1937869.0
2017-07-07 09:30:00,17.25,17.35,17.19,17.35,629275.0,13.3524,13.4299,13.306,13.4299,629275.0
2017-07-07 10:00:00,17.35,17.35,17.23,17.25,547351.0,13.4299,13.4299,13.337,13.3524,547351.0
2017-07-07 10:30:00,17.25,17.25,17.17,17.18,679263.0,13.3524,13.3524,13.2905,13.2983,679263.0
2017-07-07 11:00:00,17.18,17.24,17.16,17.23,530876.0,13.2983,13.3447,13.2828,13.337,530876.0
2017-07-07 11:30:00,17.23,17.3,17.22,17.27,418913.0,13.337,13.3912,13.3292,13.3679,418913.0
2017-07-07 12:00:00,17.26,17.32,17.25,17.32,340975.0,13.3602,13.4066,13.3524,13.4066,340975.0
2017-07-07 12:30:00,17.32,17.32,17.23,17.26,415108.0,13.4066,13.4066,13.337,13.3602,415108.0
2017-07-07 13:00:00,17.26,17.31,17.25,17.28,361762.0,13.3602,13.3989,13.3524,13.3757,361762.0
2017-07-07 13:30:00,17.28,17.31,17.26,17.3,358704.0,13.3757,13.3989,13.3602,13.3912,358704.0
2017-07-07 14:00:00,17.3,17.35,17.29,17.3,535155.0,13.3912,13.4299,13.3834,13.3912,535155.0
2017-07-07 14:30:00,17.3,17.33,17.3,17.32,448441.0,13.3912,13.4144,13.3912,13.4066,448441.0
2017-07-07 15:00:00,17.32,17.38,17.31,17.35,883459.0,13.4066,13.4531,13.3989,13.4299,883459.0
2017-07-07 15:30:00,17.35,17.38,17.33,17.34,1176697.0,13.4299,13.4531,13.4144,13.4221,1176697.0
2017-07-10 09:30:00,17.53,17.65,17.45,17.54,800031.0,13.5692,13.6621,13.5073,13.5769,800031.0
2017-07-10 10:00:00,17.54,17.64,17.54,17.55,496927.0,13.5769,13.6543,13.5769,13.5847,496927.0
2017-07-10 10:30:00,17.55,17.62,17.51,17.61,809140.0,13.5847,13.6388,13.5537,13.6311,809140.0
2017-07-10 11:00:00,17.61,17.69,17.58,17.64,705509.0,13.6311,13.693,13.6079,13.6543,705509.0
2017-07-10 11:30:00,17.64,17.65,17.61,17.62,487264.0,13.6543,13.6621,13.6311,13.6388,487264.0
2017-07-10 12:00:00,17.62,17.73,17.62,17.71,339212.0,13.6388,13.724,13.6388,13.7085,339212.0
2017-07-10 12:30:00,17.71,17.75,17.69,17.73,296706.0,13.7085,13.7395,13.693,13.724,296706.0
2017-07-10 13:00:00,17.73,17.76,17.7,17.76,287858.0,13.724,13.7472,13.7008,13.7472,287858.0
2017-07-10 13:30:00,17.76,17.82,17.74,17.82,518169.0,13.7472,13.7937,13.7317,13.7937,518169.0
2017-07-10 14:00:00,17.82,17.83,17.77,17.78,313414.0,13.7937,13.8014,13.755,13.7627,313414.0
2017-07-10 14:30:00,17.77,17.81,17.76,17.78,350355.0,13.755,13.7859,13.7472,13.7627,350355.0
2017-07-10 15:00:00,17.78,17.83,17.76,17.83,561416.0,13.7627,13.8014,13.7472,13.8014,561416.0
2017-07-10 15:30:00,17.82,17.89,17.81,17.87,2026214.0,13.7937,13.8478,13.7859,13.8324,2026214.0
2017-07-11 09:30:00,17.83,17.9,17.78,17.86,685226.0,13.8014,13.8556,13.7627,13.8246,685226.0
2017-07-11 10:00:00,17.87,18.06,17.86,18.05,1315615.0,13.8324,13.9794,13.8246,13.9717,1315615.0
2017-07-11 10:30:00,18.05,18.09,17.96,18.02,1172540.0,13.9717,14.0027,13.902,13.9485,1172540.0
2017-07-11 11:00:00,18.02,18.04,17.88,17.95,655101.0,13.9485,13.964,13.8401,13.8943,655101.0
2017-07-11 11:30:00,17.95,18.08,17.9,18.06,631409.0,13.8943,13.9949,13.8556,13.9794,631409.0
2017-07-11 12:00:00,18.07,18.07,17.95,17.99,383400.0,13.9872,13.9872,13.8943,13.9252,383400.0
2017-07-11 12:30:00,17.99,18.06,17.96,18.03,543395.0,13.9252,13.9794,13.902,13.9562,543395.0
2017-07-11 13:00:00,18.03,18.09,18.03,18.04,446690.0,13.9562,14.0027,13.9562,13.964,446690.0
2017-07-11 13:30:00,18.04,18.1,18.03,18.07,424424.0,13.964,14.0104,13.9562,13.9872,424424.0
2017-07-11 14:00:00,18.07,18.12,18.03,18.04,596303.0,13.9872,14.0259,13.9562,13.964,596303.0
2017-07-11 14:30:00,18.04,18.05,17.96,17.98,601361.0,13.964,13.9717,13.902,13.9175,601361.0
2017-07-11 15:00:00,17.98,18.01,17.95,17.96,643508.0,13.9175,13.9407,13.8943,13.902,643508.0
2017-07-11 15:30:00,17.96,18.0,17.9,17.94,1943210.0,13.902,13.933,13.8556,13.8865,1943210.0
2017-07-12 09:30:00,18.08,18.23,18.07,18.18,790810.0,13.9949,14.111,13.9872,14.0723,790810.0
2017-07-12 10:00:00,18.18,18.2,18.1,18.12,583967.0,14.0723,14.0878,14.0104,14.0259,583967.0
2017-07-12 10:30:00,18.11,18.12,17.99,18.0,411365.0,14.0181,14.0259,13.9252,13.933,411365.0
2017-07-12 11:00:00,18.01,18.02,17.88,17.89,822408.0,13.9407,13.9485,13.8401,13.8478,822408.0
2017-07-12 11:30:00,17.89,18.03,17.87,18.0,661260.0,13.8478,13.9562,13.8324,13.933,661260.0
2017-07-12 12:00:00,18.0,18.03,17.96,17.99,545091.0,13.933,13.9562,13.902,13.9252,545091.0
2017-07-12 12:30:00,17.99,18.0,17.96,18.0,411034.0,13.9252,13.933,13.902,13.933,411034.0
2017-07-12 13:00:00,18.0,18.01,17.95,17.98,366766.0,13.933,13.9407,13.8943,13.9175,366766.0
2017-07-12 13:30:00,17.98,18.03,17.98,18.0,364178.0,13.9175,13.9562,13.9175,13.933,364178.0
2017-07-12 14:00:00,18.0,18.03,17.97,18.01,497704.0,13.933,13.9562,13.9098,13.9407,497704.0
2017-07-12 14:30:00,18.02,18.03,17.98,17.98,368638.0,13.9485,13.9562,13.9175,13.9175,368638.0
2017-07-12 15:00:00,17.98,18.01,17.95,18.01,575120.0,13.9175,13.9407,13.8943,13.9407,575120.0
2017-07-12 15:30:00,18.01,18.05,17.98,18.03,1901765.0,13.9407,13.9717,13.9175,13.9562,1901765.0
2017-07-13 09:30:00,18.02,18.11,17.97,17.98,632553.0,13.9485,14.0181,13.9098,13.9175,632553.0
2017-07-13 10:00:00,17.98,18.1,17.97,18.05,689612.0,13.9175,14.0104,13.9098,13.9717,689612.0
2017-07-13 10:30:00,18.05,18.06,18.0,18.01,371701.0,13.9717,13.9794,13.933,13.9407,371701.0
2017-07-13 11:00:00,18.02,18.07,18.0,18.01,474608.0,13.9485,13.9872,13.933,13.9407,474608.0
2017-07-13 11:30:00,18.01,18.04,17.95,18.04,487414.0,13.9407,13.964,13.8943,13.964,487414.0
2017-07-13 12:00:00,18.04,18.14,18.03,18.13,498883.0,13.964,14.0414,13.9562,14.0336,498883.0
2017-07-13 12:30:00,18.13,18.16,18.11,18.14,362630.0,14.0336,14.0568,14.0181,14.0414,362630.0
2017-07-13 13:00:00,18.14,18.16,18.09,18.11,354003.0,14.0414,14.0568,14.0027,14.0181,354003.0
2017-07-13 13:30:00,18.11,18.15,18.09,18.13,522135.0,14.0181,14.0491,14.0027,14.0336,522135.0
2017-07-13 14:00:00,18.13,18.13,18.07,18.07,428559.0,14.0336,14.0336,13.9872,13.9872,428559.0
2017-07-13 14:30:00,18.07,18.09,18.04,18.05,409399.0,13.9872,14.0027,13.964,13.9717,409399.0
2017-07-13 15:00:00,18.05,18.07,18.02,18.06,580861.0,13.9717,13.9872,13.9485,13.9794,580861.0
2017-07-13 15:30:00,18.05,18.08,18.05,18.08,1474633.0,13.9717,13.9949,13.9717,13.9949,1474633.0
2017-07-14 09:30:00,18.09,18.17,18.09,18.14,295299.0,14.0027,14.0646,14.0027,14.0414,295299.0
2017-07-14 10:00:00,18.14,18.19,18.12,18.18,285603.0,14.0414,14.0801,14.0259,14.0723,285603.0
2017-07-14 10:30:00,18.19,18.24,18.17,18.23,223970.0,14.0801,14.1188,14.0646,14.111,223970.0
2017-07-14 11:00:00,18.23,18.28,18.21,18.28,472241.0,14.111,14.1497,14.0955,14.1497,472241.0
2017-07-14 11:30:00,18.27,18.28,18.25,18.27,282876.0,14.142,14.1497,14.1265,14.142,282876.0
2017-07-14 12:00:00,18.27,18.31,18.26,18.3,364684.0,14.142,14.1729,14.1342,14.1652,364684.0
2017-07-14 12:30:00,18.3,18.36,18.29,18.35,355094.0,14.1652,14.2116,14.1575,14.2039,355094.0
2017-07-14 13:00:00,18.36,18.36,18.32,18.36,292126.0,14.2116,14.2116,14.1807,14.2116,292126.0
2017-07-14 13:30:00,18.36,18.36,18.32,18.36,337371.0,14.2116,14.2116,14.1807,14.2116,337371.0
2017-07-14 14:00:00,18.36,18.38,18.33,18.36,448697.0,14.2116,14.2271,14.1884,14.2116,448697.0
2017-07-14 14:30:00,18.36,18.39,18.35,18.39,391604.0,14.2116,14.2349,14.2039,14.2349,391604.0
2017-07-14 15:00:00,18.39,18.45,18.38,18.43,647769.0,14.2349,14.2813,14.2271,14.2658,647769.0
2017-07-14 15:30:00,18.43,18.49,18.4,18.41,2450065.0,14.2658,14.3123,14.2426,14.2504,2450065.0
2017-07-17 09:30:00,18.4,18.42,18.25,18.31,632058.0,14.2426,14.2581,14.1265,14.1729,632058.0
2017-07-17 10:00:00,18.31,18.47,18.28,18.42,721095.0,14.1729,14.2968,14.1497,14.2581,721095.0
2017-07-17 10:30:00,18.42,18.43,18.36,18.38,440699.0,14.2581,14.2658,14.2116,14.2271,440699.0
2017-07-17 11:00:00,18.39,18.39,18.32,18.35,584843.0,14.2349,14.2349,14.1807,14.2039,584843.0
2017-07-17 11:30:00,18.35,18.41,18.32,18.4,569623.0,14.2039,14.2504,14.1807,14.2426,569623.0
2017-07-17 12:00:00,18.4,18.45,18.4,18.43,433655.0,14.2426,14.2813,14.2426,14.2658,433655.0
2017-07-17 12:30:00,18.43,18.47,18.43,18.46,371404.0,14.2658,14.2968,14.2658,14.2891,371404.0
2017-07-17 13:00:00,18.46,18.5,18.46,18.47,347591.0,14.2891,14.32,14.2891,14.2968,347591.0
2017-07-17 13:30:00,18.47,18.48,18.41,18.41,457941.0,14.2968,14.3045,14.2504,14.2504,457941.0
2017-07-17 14:00:00,18.42,18.43,18.34,18.37,671838.0,14.2581,14.2658,14.1962,14.2194,671838.0
2017-07-17 14:30:00,18.37,18.42,18.36,18.41,514551.0,14.2194,14.2581,14.2116,14.2504,514551.0
2017-07-17 15:00:00,18.41,18.44,18.4,18.43,700923.0,14.2504,14.2736,14.2426,14.2658,700923.0
2017-07-17 15:30:00,18.42,18.47,18.42,18.46,1834968.0,14.2581,14.2968,14.2581,14.2891,1834968.0
2017-07-18 09:30:00,18.45,18.47,18.27,18.46,582199.0,14.2813,14.2968,14.142,14.2891,582199.0
2017-07-18 10:00:00,18.46,18.51,18.43,18.46,398500.0,14.2891,14.3278,14.2658,14.2891,398500.0
2017-07-18 10:30:00,18.47,18.48,18.41,18.45,612679.0,14.2968,14.3045,14.2504,14.2813,612679.0
2017-07-18 11:00:00,18.44,18.47,18.42,18.44,385011.0,14.2736,14.2968,14.2581,14.2736,385011.0
2017-07-18 11:30:00,18.44,18.47,18.43,18.43,169667.0,14.2736,14.2968,14.2658,14.2658,169667.0
2017-07-18 12:00:00,18.44,18.47,18.43,18.43,276856.0,14.2736,14.2968,14.2658,14.2658,276856.0
2017-07-18 12:30:00,18.43,18.46,18.43,18.45,178585.0,14.2658,14.2891,14.2658,14.2813,178585.0
2017-07-18 13:00:00,18.44,18.47,18.42,18.46,242758.0,14.2736,14.2968,14.2581,14.2891,242758.0
2017-07-18 13:30:00,18.45,18.47,18.43,18.44,205128.0,14.2813,14.2968,14.2658,14.2736,205128.0
2017-07-18 14:00:00,18.44,18.45,18.37,18.39,280636.0,14.2736,14.2813,14.2194,14.2349,280636.0
2017-07-18 14:30:00,18.39,18.41,18.36,18.37,179135.0,14.2349,14.2504,14.2116,14.2194,179135.0
2017-07-18 15:00:00,18.36,18.39,18.36,18.39,190765.0,14.2116,14.2349,14.2116,14.2349,190765.0
2017-07-18 15:30:00,18.39,18.41,18.38,18.4,810047.0,14.2349,14.2504,14.2271,14.2426,810047.0
2017-07-19 09:30:00,18.42,18.52,18.36,18.45,561665.0,14.2581,14.3355,14.2116,14.2813,561665.0
2017-07-19 10:00:00,18.46,18.49,18.44,18.48,595067.0,14.2891,14.3123,14.2736,14.3045,595067.0
2017-07-19 10:30:00,18.48,18.49,18.4,18.41,389138.0,14.3045,14.3123,14.2426,14.2504,389138.0
2017-07-19 11:00:00,18.41,18.42,18.38,18.4,768076.0,14.2504,14.2581,14.2271,14.2426,768076.0
2017-07-19 11:30:00,18.39,18.42,18.36,18.41,1051807.0,14.2349,14.2581,14.2116,14.2504,1051807.0
2017-07-19 12:00:00,18.41,18.44,18.37,18.43,490323.0,14.2504,14.2736,14.2194,14.2658,490323.0
2017-07-19 12:30:00,18.43,18.49,18.39,18.49,613676.0,14.2658,14.3123,14.2349,14.3123,613676.0
2017-07-19 13:00:00,18.49,18.57,18.48,18.57,491682.0,14.3123,14.3742,14.3045,14.3742,491682.0
2017-07-19 13:30:00,18.57,18.65,18.56,18.64,416423.0,14.3742,14.4361,14.3665,14.4284,416423.0
2017-07-19 14:00:00,18.64,18.67,18.61,18.64,596237.0,14.4284,14.4516,14.4052,14.4284,596237.0
2017-07-19 14:30:00,18.65,18.67,18.62,18.63,664673.0,14.4361,14.4516,14.4129,14.4206,664673.0
2017-07-19 15:00:00,18.62,18.67,18.61,18.67,545327.0,14.4129,14.4516,14.4052,14.4516,545327.0
2017-07-19 15:30:00,18.66,18.7,18.66,18.7,2082039.0,14.4439,14.4748,14.4439,14.4748,2082039.0
2017-07-20 09:30:00,18.94,19.0,18.83,18.9,1950951.0,14.6606,14.707,14.5755,14.6296,1950951.0
2017-07-20 10:00:00,18.89,18.92,18.81,18.85,690715.0,14.6219,14.6451,14.56,14.5909,690715.0
2017-07-20 10:30:00,18.85,18.86,18.75,18.83,647954.0,14.5909,14.5987,14.5135,14.5755,647954.0
2017-07-20 11:00:00,18.83,18.91,18.78,18.88,833534.0,14.5755,14.6374,14.5368,14.6142,833534.0
2017-07-20 11:30:00,18.88,18.95,18.84,18.94,437819.0,14.6142,14.6683,14.5832,14.6606,437819.0
2017-07-20 12:00:00,18.94,19.0,18.93,18.99,376101.0,14.6606,14.707,14.6529,14.6993,376101.0
2017-07-20 12:30:00,18.99,19.06,18.92,18.93,656891.0,14.6993,14.7535,14.6451,14.6529,656891.0
2017-07-20 13:00:00,18.92,18.99,18.92,18.98,411644.0,14.6451,14.6993,14.6451,14.6916,411644.0
2017-07-20 13:30:00,18.98,18.98,18.93,18.97,293327.0,14.6916,14.6916,14.6529,14.6838,293327.0
2017-07-20 14:00:00,18.97,18.98,18.94,18.95,332428.0,14.6838,14.6916,14.6606,14.6683,332428.0
2017-07-20 14:30:00,18.95,18.98,18.9,18.96,560391.0,14.6683,14.6916,14.6296,14.6761,560391.0
2017-07-20 15:00:00,18.97,18.99,18.96,18.98,557504.0,14.6838,14.6993,14.6761,14.6916,557504.0
2017-07-20 15:30:00,18.98,19.0,18.92,18.96,2420307.0,14.6916,14.707,14.6451,14.6761,2420307.0
2017-07-21 09:30:00,18.94,19.04,18.84,19.03,1310271.0,14.6606,14.738,14.5832,14.7303,1310271.0
2017-07-21 10:00:00,19.03,19.04,18.93,18.99,474979.0,14.7303,14.738,14.6529,14.6993,474979.0
2017-07-21 10:30:00,18.98,19.07,18.98,19.0,558383.0,14.6916,14.7612,14.6916,14.707,558383.0
2017-07-21 11:00:00,19.0,19.24,18.98,19.22,1333645.0,14.707,14.8928,14.6916,14.8773,1333645.0
2017-07-21 11:30:00,19.22,19.23,19.11,19.18,737222.0,14.8773,14.8851,14.7922,14.8464,737222.0
2017-07-21 12:00:00,19.18,19.2,19.12,19.15,345708.0,14.8464,14.8619,14.7999,14.8232,345708.0
2017-07-21 12:30:00,19.14,19.18,19.13,19.14,365698.0,14.8154,14.8464,14.8077,14.8154,365698.0
2017-07-21 13:00:00,19.14,19.23,19.13,19.22,480285.0,14.8154,14.8851,14.8077,14.8773,480285.0
2017-07-21 13:30:00,19.21,19.22,19.18,19.2,280027.0,14.8696,14.8773,14.8464,14.8619,280027.0
2017-07-21 14:00:00,19.2,19.21,19.15,19.17,365377.0,14.8619,14.8696,14.8232,14.8386,365377.0
2017-07-21 14:30:00,19.18,19.19,19.11,19.11,342516.0,14.8464,14.8541,14.7922,14.7922,342516.0
2017-07-21 15:00:00,19.12,19.13,19.11,19.13,340470.0,14.7999,14.8077,14.7922,14.8077,340470.0
2017-07-21 15:30:00,19.13,19.17,19.09,19.15,1589818.0,14.8077,14.8386,14.7767,14.8232,1589818.0
2017-07-24 09:30:00,19.06,19.25,19.06,19.25,701011.0,14.7535,14.9006,14.7535,14.9006,701011.0
2017-07-24 10:00:00,19.24,19.31,19.22,19.31,631650.0,14.8928,14.947,14.8773,14.947,631650.0
2017-07-24 10:30:00,19.31,19.31,19.21,19.21,469295.0,14.947,14.947,14.8696,14.8696,469295.0
2017-07-24 11:00:00,19.21,19.23,19.16,19.22,599707.0,14.8696,14.8851,14.8309,14.8773,599707.0
2017-07-24 11:30:00,19.21,19.28,19.21,19.24,398901.0,14.8696,14.9238,14.8696,14.8928,398901.0
2017-07-24 12:00:00,19.23,19.31,19.22,19.3,478146.0,14.8851,14.947,14.8773,14.9393,478146.0
2017-07-24 12:30:00,19.3,19.32,19.27,19.32,452704.0,14.9393,14.9547,14.916,14.9547,452704.0
2017-07-24 13:00:00,19.32,19.37,19.31,19.36,426435.0,14.9547,14.9934,14.947,14.9857,426435.0
2017-07-24 13:30:00,19.36,19.39,19.35,19.38,260389.0,14.9857,15.0089,14.978,15.0012,260389.0
2017-07-24 14:00:00,19.37,19.38,19.26,19.29,305798.0,14.9934,15.0012,14.9083,14.9315,305798.0
2017-07-24 14:30:00,19.29,19.29,19.25,19.28,310681.0,14.9315,14.9315,14.9006,14.9238,310681.0
2017-07-24 15:00:00,19.28,19.28,19.24,19.28,368322.0,14.9238,14.9238,14.8928,14.9238,368322.0
2017-07-24 15:30:00,19.28,19.3,19.24,19.25,1423193.0,14.9238,14.9393,14.8928,14.9006,1423193.0
2017-07-25 09:30:00,19.27,19.35,19.1,19.32,842327.0,14.916,14.978,14.7844,14.9547,842327.0
2017-07-25 10:00:00,19.32,19.49,19.32,19.46,1317584.0,14.9547,15.0863,14.9547,15.0631,1317584.0
2017-07-25 10:30:00,19.46,19.49,19.39,19.46,567451.0,15.0631,15.0863,15.0089,15.0631,567451.0
2017-07-25 11:00:00,19.47,19.57,19.47,19.53,691516.0,15.0708,15.1483,15.0708,15.1173,691516.0
2017-07-25 11:30:00,19.53,19.58,19.51,19.57,584309.0,15.1173,15.156,15.1018,15.1483,584309.0
2017-07-25 12:00:00,19.57,19.57,19.48,19.53,322047.0,15.1483,15.1483,15.0786,15.1173,322047.0
2017-07-25 12:30:00,19.53,19.54,19.5,19.52,239116.0,15.1173,15.125,15.0941,15.1096,239116.0
2017-07-25 13:00:00,19.52,19.53,19.49,19.51,211225.0,15.1096,15.1173,15.0863,15.1018,211225.0
2017-07-25 13:30:00,19.51,19.51,19.45,19.47,266492.0,15.1018,15.1018,15.0554,15.0708,266492.0
2017-07-25 14:00:00,19.46,19.48,19.45,19.47,398893.0,15.0631,15.0786,15.0554,15.0708,398893.0
2017-07-25 14:30:00,19.48,19.48,19.43,19.46,438975.0,15.0786,15.0786,15.0399,15.0631,438975.0
2017-07-25 15:00:00,19.46,19.46,19.4,19.44,488941.0,15.0631,15.0631,15.0167,15.0476,488941.0
2017-07-25 15:30:00,19.44,19.45,19.39,19.42,1748580.0,15.0476,15.0554,15.0089,15.0321,1748580.0
2017-07-26 09:30:00,19.44,19.47,19.28,19.32,654734.0,15.0476,15.0708,14.9238,14.9547,654734.0
2017-07-26 10:00:00,19.32,19.36,19.26,19.26,651818.0,14.9547,14.9857,14.9083,14.9083,651818.0
2017-07-26 10:30:00,19.26,19.28,19.18,19.2,605501.0,14.9083,14.9238,14.8464,14.8619,605501.0
2017-07-26 11:00:00,19.2,19.27,19.2,19.27,604785.0,14.8619,14.916,14.8619,14.916,604785.0
2017-07-26 11:30:00,19.27,19.3,19.26,19.28,358088.0,14.916,14.9393,14.9083,14.9238,358088.0
2017-07-26 12:00:00,19.28,19.29,19.23,19.28,417347.0,14.9238,14.9315,14.8851,14.9238,417347.0
2017-07-26 12:30:00,19.27,19.28,19.24,19.26,305629.0,14.916,14.9238,14.8928,14.9083,305629.0
2017-07-26 13:00:00,19.27,19.27,19.22,19.26,349265.0,14.916,14.916,14.8773,14.9083,349265.0
2017-07-26 13:30:00,19.26,19.31,19.25,19.29,308309.0,14.9083,14.947,14.9006,14.9315,308309.0
2017-07-26 14:00:00,19.28,19.37,19.27,19.36,417916.0,14.9238,14.9934,14.916,14.9857,417916.0
2017-07-26 14:30:00,19.35,19.36,19.29,19.32,362159.0,14.978,14.9857,14.9315,14.9547,362159.0
2017-07-26 15:00:00,19.32,19.33,19.28,19.28,355261.0,14.9547,14.9625,14.9238,14.9238,355261.0
2017-07-26 15:30:00,19.29,19.29,19.23,19.26,1583706.0,14.9315,14.9315,14.8851,14.9083,1583706.0
2017-07-27 09:30:00,19.33,19.45,19.26,19.3,691780.0,14.9625,15.0554,14.9083,14.9393,691780.0
2017-07-27 10:00:00,19.3,19.33,19.22,19.28,703016.0,14.9393,14.9625,14.8773,14.9238,703016.0
2017-07-27 10:30:00,19.28,19.28,19.19,19.23,485390.0,14.9238,14.9238,14.8541,14.8851,485390.0
2017-07-27 11:00:00,19.23,19.25,19.2,19.2,366622.0,14.8851,14.9006,14.8619,14.8619,366622.0
2017-07-27 11:30:00,19.21,19.23,19.18,19.23,240233.0,14.8696,14.8851,14.8464,14.8851,240233.0
2017-07-27 12:00:00,19.23,19.24,19.2,19.2,294848.0,14.8851,14.8928,14.8619,14.8619,294848.0
2017-07-27 12:30:00,19.21,19.22,18.97,18.98,764906.0,14.8696,14.8773,14.6838,14.6916,764906.0
2017-07-27 13:00:00,18.98,19.02,18.88,18.91,495714.0,14.6916,14.7225,14.6142,14.6374,495714.0
2017-07-27 13:30:00,18.91,18.97,18.82,18.96,487816.0,14.6374,14.6838,14.5677,14.6761,487816.0
2017-07-27 14:00:00,18.96,19.18,18.93,19.17,1429994.0,14.6761,14.8464,14.6529,14.8386,1429994.0
2017-07-27 14:30:00,19.17,19.22,19.09,19.15,996592.0,14.8386,14.8773,14.7767,14.8232,996592.0
2017-07-27 15:00:00,19.14,19.15,19.08,19.13,590926.0,14.8154,14.8232,14.769,14.8077,590926.0
2017-07-27 15:30:00,19.13,19.21,19.12,19.21,1146494.0,14.8077,14.8696,14.7999,14.8696,1146494.0
2017-07-28 09:30:00,19.09,19.17,18.82,19.07,634023.0,14.7767,14.8386,14.5677,14.7612,634023.0
2017-07-28 10:00:00,19.08,19.13,19.03,19.12,372852.0,14.769,14.8077,14.7303,14.7999,372852.0
2017-07-28 10:30:00,19.13,19.18,19.09,19.15,316798.0,14.8077,14.8464,14.7767,14.8232,316798.0
2017-07-28 11:00:00,19.15,19.17,19.09,19.11,277204.0,14.8232,14.8386,14.7767,14.7922,277204.0
2017-07-28 11:30:00,19.11,19.12,19.05,19.08,234036.0,14.7922,14.7999,14.7457,14.769,234036.0
2017-07-28 12:00:00,19.08,19.11,19.06,19.11,244050.0,14.769,14.7922,14.7535,14.7922,244050.0
2017-07-28 12:30:00,19.1,19.11,19.04,19.06,302919.0,14.7844,14.7922,14.738,14.7535,302919.0
2017-07-28 13:00:00,19.07,19.1,19.03,19.1,258442.0,14.7612,14.7844,14.7303,14.7844,258442.0
2017-07-28 13:30:00,19.1,19.11,19.07,19.09,332194.0,14.7844,14.7922,14.7612,14.7767,332194.0
2017-07-28 14:00:00,19.09,19.12,19.09,19.11,209748.0,14.7767,14.7999,14.7767,14.7922,209748.0
2017-07-28 14:30:00,19.11,19.18,19.1,19.17,344773.0,14.7922,14.8464,14.7844,14.8386,344773.0
2017-07-28 15:00:00,19.16,19.19,19.13,19.18,385375.0,14.8309,14.8541,14.8077,14.8464,385375.0
2017-07-28 15:30:00,19.18,19.21,19.17,19.18,1067658.0,14.8464,14.8696,14.8386,14.8464,1067658.0
2017-07-31 09:30:00,19.2,19.32,19.13,19.19,500384.0,14.8619,14.9547,14.8077,14.8541,500384.0
2017-07-31 10:00:00,19.18,19.3,19.16,19.16,579704.0,14.8464,14.9393,14.8309,14.8309,579704.0
2017-07-31 10:30:00,19.16,19.17,19.09,19.13,287060.0,14.8309,14.8386,14.7767,14.8077,287060.0
2017-07-31 11:00:00,19.13,19.15,19.09,19.12,308432.0,14.8077,14.8232,14.7767,14.7999,308432.0
2017-07-31 11:30:00,19.12,19.18,19.11,19.15,300672.0,14.7999,14.8464,14.7922,14.8232,300672.0
2017-07-31 12:00:00,19.15,19.16,19.11,19.11,266945.0,14.8232,14.8309,14.7922,14.7922,266945.0
2017-07-31 12:30:00,19.12,19.13,19.08,19.1,218058.0,14.7999,14.8077,14.769,14.7844,218058.0
2017-07-31 13:00:00,19.1,19.13,19.07,19.09,185961.0,14.7844,14.8077,14.7612,14.7767,185961.0
2017-07-31 13:30:00,19.09,19.1,19.04,19.09,239148.0,14.7767,14.7844,14.738,14.7767,239148.0
2017-07-31 14:00:00,19.1,19.15,19.06,19.11,444138.0,14.7844,14.8232,14.7535,14.7922,444138.0
2017-07-31 14:30:00,19.11,19.13,19.08,19.1,341312.0,14.7922,14.8077,14.769,14.7844,341312.0
2017-07-31 15:00:00,19.11,19.21,19.1,19.21,569542.0,14.7922,14.8696,14.7844,14.8696,569542.0
2017-07-31 15:30:00,19.21,19.22,19.09,19.11,1661917.0,14.8696,14.8773,14.7767,14.7922,1661917.0
2017-08-01 09:30:00,19.14,19.18,19.07,19.1,724135.0,14.8154,14.8464,14.7612,14.7844,724135.0
2017-08-01 10:00:00,19.1,19.11,18.98,19.02,313260.0,14.7844,14.7922,14.6916,14.7225,313260.0
2017-08-01 10:30:00,19.02,19.1,19.01,19.08,350984.0,14.7225,14.7844,14.7148,14.769,350984.0
2017-08-01 11:00:00,19.08,19.1,19.01,19.03,559036.0,14.769,14.7844,14.7148,14.7303,559036.0
2017-08-01 11:30:00,19.03,19.05,19.02,19.03,289760.0,14.7303,14.7457,14.7225,14.7303,289760.0
2017-08-01 12:00:00,19.04,19.04,18.98,18.98,474576.0,14.738,14.738,14.6916,14.6916,474576.0
2017-08-01 12:30:00,18.98,19.0,18.96,18.97,395581.0,14.6916,14.707,14.6761,14.6838,395581.0
2017-08-01 13:00:00,18.98,19.06,18.97,19.06,319397.0,14.6916,14.7535,14.6838,14.7535,319397.0
2017-08-01 13:30:00,19.05,19.07,19.04,19.05,296931.0,14.7457,14.7612,14.738,14.7457,296931.0
2017-08-01 14:00:00,19.05,19.08,19.04,19.07,409805.0,14.7457,14.769,14.738,14.7612,409805.0
2017-08-01 14:30:00,19.07,19.1,19.06,19.08,410663.0,14.7612,14.7844,14.7535,14.769,410663.0
2017-08-01 15:00:00,19.09,19.1,19.06,19.1,295419.0,14.7767,14.7844,14.7535,14.7844,295419.0
2017-08-01 15:30:00,19.1,19.17,19.09,19.15,949011.0,14.7844,14.8386,14.7767,14.8232,949011.0
2017-08-02 09:30:00,19.19,19.21,18.98,19.02,751666.0,14.8541,14.8696,14.6916,14.7225,751666.0
2017-08-02 10:00:00,19.02,19.1,18.95,18.96,715714.0,14.7225,14.7844,14.6683,14.6761,715714.0
2017-08-02 10:30:00,18.95,18.96,18.87,18.93,762728.0,14.6683,14.6761,14.6064,14.6529,762728.0
2017-08-02 11:00:00,18.93,18.98,18.88,18.97,637346.0,14.6529,14.6916,14.6142,14.6838,637346.0
2017-08-02 11:30:00,18.96,19.01,18.96,18.96,375162.0,14.6761,14.7148,14.6761,14.6761,375162.0
2017-08-02 12:00:00,18.96,18.97,18.93,18.96,443252.0,14.6761,14.6838,14.6529,14.6761,443252.0
2017-08-02 12:30:00,18.96,18.97,18.92,18.95,264872.0,14.6761,14.6838,14.6451,14.6683,264872.0
2017-08-02 13:00:00,18.95,19.0,18.93,18.98,552844.0,14.6683,14.707,14.6529,14.6916,552844.0
2017-08-02 13:30:00,18.98,19.02,18.95,19.02,370397.0,14.6916,14.7225,14.6683,14.7225,370397.0
2017-08-02 14:00:00,19.02,19.05,18.98,19.02,463722.0,14.7225,14.7457,14.6916,14.7225,463722.0
2017-08-02 14:30:00,19.03,19.05,19.01,19.02,757574.0,14.7303,14.7457,14.7148,14.7225,757574.0
2017-08-02 15:00:00,19.02,19.04,19.0,19.03,424649.0,14.7225,14.738,14.707,14.7303,424649.0
2017-08-02 15:30:00,19.03,19.11,19.02,19.1,2578683.0,14.7303,14.7922,14.7225,14.7844,2578683.0
2017-08-03 09:30:00,19.1,19.12,19.0,19.09,831479.0,14.7844,14.7999,14.707,14.7767,831479.0
2017-08-03 10:00:00,19.09,19.11,19.03,19.08,584690.0,14.7767,14.7922,14.7303,14.769,584690.0
2017-08-03 10:30:00,19.08,19.27,19.07,19.27,1262622.0,14.769,14.916,14.7612,14.916,1262622.0
2017-08-03 11:00:00,19.26,19.28,19.16,19.16,619131.0,14.9083,14.9238,14.8309,14.8309,619131.0
2017-08-03 11:30:00,19.17,19.21,19.16,19.21,278191.0,14.8386,14.8696,14.8309,14.8696,278191.0
2017-08-03 12:00:00,19.21,19.22,19.18,19.21,274599.0,14.8696,14.8773,14.8464,14.8696,274599.0
2017-08-03 12:30:00,19.21,19.23,19.19,19.23,211592.0,14.8696,14.8851,14.8541,14.8851,211592.0
2017-08-03 13:00:00,19.23,19.25,19.18,19.19,760828.0,14.8851,14.9006,14.8464,14.8541,760828.0
2017-08-03 13:30:00,19.19,19.3,19.16,19.28,871985.0,14.8541,14.9393,14.8309,14.9238,871985.0
2017-08-03 14:00:00,19.28,19.31,19.23,19.3,535773.0,14.9238,14.947,14.8851,14.9393,535773.0
2017-08-03 14:30:00,19.3,19.35,19.29,19.32,537714.0,14.9393,14.978,14.9315,14.9547,537714.0
2017-08-03 15:00:00,19.32,19.33,19.3,19.3,492208.0,14.9547,14.9625,14.9393,14.9393,492208.0
2017-08-03 15:30:00,19.3,19.36,19.24,19.34,2470905.0,14.9393,14.9857,14.8928,14.9702,2470905.0
2017-08-04 09:30:00,19.33,19.42,19.27,19.4,538429.0,14.9625,15.0321,14.916,15.0167,538429.0
2017-08-04 10:00:00,19.39,19.45,19.32,19.45,451297.0,15.0089,15.0554,14.9547,15.0554,451297.0
2017-08-04 10:30:00,19.45,19.48,19.44,19.46,361963.0,15.0554,15.0786,15.0476,15.0631,361963.0
2017-08-04 11:00:00,19.46,19.48,19.44,19.46,394026.0,15.0631,15.0786,15.0476,15.0631,394026.0
2017-08-04 11:30:00,19.46,19.53,19.44,19.52,508203.0,15.0631,15.1173,15.0476,15.1096,508203.0
2017-08-04 12:00:00,19.52,19.58,19.5,19.5,711741.0,15.1096,15.156,15.0941,15.0941,711741.0
2017-08-04 12:30:00,19.5,19.5,19.42,19.42,327474.0,15.0941,15.0941,15.0321,15.0321,327474.0
2017-08-04 13:00:00,19.43,19.43,19.37,19.38,646889.0,15.0399,15.0399,14.9934,15.0012,646889.0
2017-08-04 13:30:00,19.37,19.39,19.33,19.35,665695.0,14.9934,15.0089,14.9625,14.978,665695.0
2017-08-04 14:00:00,19.34,19.36,19.33,19.35,492522.0,14.9702,14.9857,14.9625,14.978,492522.0
2017-08-04 14:30:00,19.35,19.35,19.31,19.32,336651.0,14.978,14.978,14.947,14.9547,336651.0
2017-08-04 15:00:00,19.32,19.35,19.32,19.35,249350.0,14.9547,14.978,14.9547,14.978,249350.0
2017-08-04 15:30:00,19.35,19.37,19.33,19.36,2443079.0,14.978,14.9934,14.9625,14.9857,2443079.0
2017-08-07 09:30:00,19.37,19.4,19.3,19.37,695300.0,14.9934,15.0167,14.9393,14.9934,695300.0
2017-08-07 10:00:00,19.36,19.38,19.27,19.32,526678.0,14.9857,15.0012,14.916,14.9547,526678.0
2017-08-07 10:30:00,19.31,19.34,19.29,19.33,408521.0,14.947,14.9702,14.9315,14.9625,408521.0
2017-08-07 11:00:00,19.34,19.35,19.29,19.34,373432.0,14.9702,14.978,14.9315,14.9702,373432.0
2017-08-07 11:30:00,19.33,19.37,19.3,19.31,428043.0,14.9625,14.9934,14.9393,14.947,428043.0
2017-08-07 12:00:00,19.32,19.33,19.29,19.3,291312.0,14.9547,14.9625,14.9315,14.9393,291312.0
2017-08-07 12:30:00,19.3,19.32,19.29,19.32,228394.0,14.9393,14.9547,14.9315,14.9547,228394.0
2017-08-07 13:00:00,19.32,19.33,19.29,19.3,216579.0,14.9547,14.9625,14.9315,14.9393,216579.0
2017-08-07 13:30:00,19.3,19.31,19.27,19.28,215454.0,14.9393,14.947,14.916,14.9238,215454.0
2017-08-07 14:00:00,19.27,19.28,19.25,19.28,328838.0,14.916,14.9238,14.9006,14.9238,328838.0
2017-08-07 14:30:00,19.27,19.3,19.27,19.28,324086.0,14.916,14.9393,14.916,14.9238,324086.0
2017-08-07 15:00:00,19.29,19.31,19.27,19.3,450640.0,14.9315,14.947,14.916,14.9393,450640.0
2017-08-07 15:30:00,19.3,19.35,19.26,19.34,2779821.0,14.9393,14.978,14.9083,14.9702,2779821.0
2017-08-08 09:30:00,19.3,19.38,19.25,19.3,459789.0,14.9393,15.0012,14.9006,14.9393,459789.0
2017-08-08 10:00:00,19.3,19.36,19.3,19.36,276774.0,14.9393,14.9857,14.9393,14.9857,276774.0
2017-08-08 10:30:00,19.36,19.38,19.3,19.34,611985.0,14.9857,15.0012,14.9393,14.9702,611985.0
2017-08-08 11:00:00,19.34,19.48,19.33,19.41,773751.0,14.9702,15.0786,14.9625,15.0244,773751.0
2017-08-08 11:30:00,19.41,19.43,19.36,19.43,813003.0,15.0244,15.0399,14.9857,15.0399,813003.0
2017-08-08 12:00:00,19.42,19.47,19.38,19.45,488670.0,15.0321,15.0708,15.0012,15.0554,488670.0
2017-08-08 12:30:00,19.45,19.46,19.4,19.41,300562.0,15.0554,15.0631,15.0167,15.0244,300562.0
2017-08-08 13:00:00,19.41,19.41,19.32,19.34,401661.0,15.0244,15.0244,14.9547,14.9702,401661.0
2017-08-08 13:30:00,19.33,19.34,19.26,19.28,975341.0,14.9625,14.9702,14.9083,14.9238,975341.0
2017-08-08 14:00:00,19.28,19.3,19.23,19.24,518454.0,14.9238,14.9393,14.8851,14.8928,518454.0
2017-08-08 14:30:00,19.24,19.28,19.2,19.26,689879.0,14.8928,14.9238,14.8619,14.9083,689879.0
2017-08-08 15:00:00,19.27,19.29,19.23,19.29,1373312.0,14.916,14.9315,14.8851,14.9315,1373312.0
2017-08-08 15:30:00,19.28,19.34,19.2,19.33,2697851.0,14.9238,14.9702,14.8619,14.9625,2697851.0
2017-08-09 09:30:00,19.22,19.28,19.12,19.23,634539.0,14.8773,14.9238,14.7999,14.8851,634539.0
2017-08-09 10:00:00,19.23,19.24,19.09,19.14,882836.0,14.8851,14.8928,14.7767,14.8154,882836.0
2017-08-09 10:30:00,19.15,19.27,19.14,19.21,683345.0,14.8232,14.916,14.8154,14.8696,683345.0
2017-08-09 11:00:00,19.21,19.22,19.13,19.14,482282.0,14.8696,14.8773,14.8077,14.8154,482282.0
2017-08-09 11:30:00,19.14,19.29,19.13,19.28,665497.0,14.8154,14.9315,14.8077,14.9238,665497.0
2017-08-09 12:00:00,19.28,19.29,19.21,19.25,421120.0,14.9238,14.9315,14.8696,14.9006,421120.0
2017-08-09 12:30:00,19.25,19.27,19.23,19.25,258098.0,14.9006,14.916,14.8851,14.9006,258098.0
2017-08-09 13:00:00,19.25,19.28,19.24,19.27,223484.0,14.9006,14.9238,14.8928,14.916,223484.0
2017-08-09 13:30:00,19.27,19.29,19.25,19.28,303790.0,14.916,14.9315,14.9006,14.9238,303790.0
2017-08-09 14:00:00,19.28,19.28,19.21,19.23,220446.0,14.9238,14.9238,14.8696,14.8851,220446.0
2017-08-09 14:30:00,19.23,19.27,19.21,19.26,259908.0,14.8851,14.916,14.8696,14.9083,259908.0
2017-08-09 15:00:00,19.26,19.28,19.24,19.28,365388.0,14.9083,14.9238,14.8928,14.9238,365388.0
2017-08-09 15:30:00,19.28,19.34,19.25,19.34,1482824.0,14.9238,14.9702,14.9006,14.9702,1482824.0
2017-08-10 09:30:00,19.22,19.27,19.15,19.23,582476.0,14.8773,14.916,14.8232,14.8851,582476.0
2017-08-10 10:00:00,19.24,19.25,19.03,19.12,924031.0,14.8928,14.9006,14.7303,14.7999,924031.0
2017-08-10 10:30:00,19.12,19.13,19.0,19.01,512923.0,14.7999,14.8077,14.707,14.7148,512923.0
2017-08-10 11:00:00,19.0,19.09,19.0,19.09,655431.0,14.707,14.7767,14.707,14.7767,655431.0
2017-08-10 11:30:00,19.09,19.1,19.05,19.07,943259.0,14.7767,14.7844,14.7457,14.7612,943259.0
2017-08-10 12:00:00,19.07,19.1,19.06,19.07,735946.0,14.7612,14.7844,14.7535,14.7612,735946.0
2017-08-10 12:30:00,19.07,19.09,18.96,18.99,1280331.0,14.7612,14.7767,14.6761,14.6993,1280331.0
2017-08-10 13:00:00,19.0,19.06,18.99,19.05,384632.0,14.707,14.7535,14.6993,14.7457,384632.0
2017-08-10 13:30:00,19.05,19.08,18.95,18.97,443427.0,14.7457,14.769,14.6683,14.6838,443427.0
2017-08-10 14:00:00,18.97,19.05,18.96,19.04,606874.0,14.6838,14.7457,14.6761,14.738,606874.0
2017-08-10 14:30:00,19.04,19.09,19.03,19.05,655151.0,14.738,14.7767,14.7303,14.7457,655151.0
2017-08-10 15:00:00,19.05,19.09,18.97,19.0,1253667.0,14.7457,14.7767,14.6838,14.707,1253667.0
2017-08-10 15:30:00,19.0,19.01,18.88,18.9,2598033.0,14.707,14.7148,14.6142,14.6296,2598033.0
2017-08-11 09:30:00,18.94,19.09,18.92,18.96,527938.0,14.6606,14.7767,14.6451,14.6761,527938.0
2017-08-11 10:00:00,18.95,19.1,18.93,18.97,438419.0,14.6683,14.7844,14.6529,14.6838,438419.0
2017-08-11 10:30:00,18.97,19.0,18.93,18.94,248344.0,14.6838,14.707,14.6529,14.6606,248344.0
2017-08-11 11:00:00,18.94,18.97,18.91,18.91,402830.0,14.6606,14.6838,14.6374,14.6374,402830.0
2017-08-11 11:30:00,18.92,18.98,18.91,18.95,319113.0,14.6451,14.6916,14.6374,14.6683,319113.0
2017-08-11 12:00:00,18.95,18.99,18.94,18.98,210611.0,14.6683,14.6993,14.6606,14.6916,210611.0
2017-08-11 12:30:00,18.97,19.0,18.96,18.98,191779.0,14.6838,14.707,14.6761,14.6916,191779.0
2017-08-11 13:00:00,18.97,19.01,18.96,18.98,253015.0,14.6838,14.7148,14.6761,14.6916,253015.0
2017-08-11 13:30:00,18.99,19.01,18.96,18.99,313686.0,14.6993,14.7148,14.6761,14.6993,313686.0
2017-08-11 14:00:00,18.98,19.01,18.97,18.98,406189.0,14.6916,14.7148,14.6838,14.6916,406189.0
2017-08-11 14:30:00,18.98,18.99,18.89,18.9,550256.0,14.6916,14.6993,14.6219,14.6296,550256.0
2017-08-11 15:00:00,18.89,18.91,18.85,18.89,820250.0,14.6219,14.6374,14.5909,14.6219,820250.0
2017-08-11 15:30:00,18.89,18.96,18.87,18.91,1323558.0,14.6219,14.6761,14.6064,14.6374,1323558.0
2017-08-14 09:30:00,19.07,19.18,19.03,19.1,660644.0,14.7612,14.8464,14.7303,14.7844,660644.0
2017-08-14 10:00:00,19.1,19.16,19.07,19.14,362705.0,14.7844,14.8309,14.7612,14.8154,362705.0
2017-08-14 10:30:00,19.13,19.2,19.13,19.14,451180.0,14.8077,14.8619,14.8077,14.8154,451180.0
2017-08-14 11:00:00,19.13,19.16,19.09,19.13,259866.0,14.8077,14.8309,14.7767,14.8077,259866.0
2017-08-14 11:30:00,19.13,19.17,19.11,19.14,258523.0,14.8077,14.8386,14.7922,14.8154,258523.0
2017-08-14 12:00:00,19.14,19.18,19.11,19.11,391567.0,14.8154,14.8464,14.7922,14.7922,391567.0
2017-08-14 12:30:00,19.12,19.14,19.07,19.1,586399.0,14.7999,14.8154,14.7612,14.7844,586399.0
2017-08-14 13:00:00,19.1,19.11,19.07,19.1,245965.0,14.7844,14.7922,14.7612,14.7844,245965.0
2017-08-14 13:30:00,19.1,19.11,19.06,19.11,296327.0,14.7844,14.7922,14.7535,14.7922,296327.0
2017-08-14 14:00:00,19.11,19.13,19.07,19.09,561564.0,14.7922,14.8077,14.7612,14.7767,561564.0
2017-08-14 14:30:00,19.09,19.1,19.02,19.03,620653.0,14.7767,14.7844,14.7225,14.7303,620653.0
2017-08-14 15:00:00,19.03,19.12,19.02,19.12,578183.0,14.7303,14.7999,14.7225,14.7999,578183.0
2017-08-14 15:30:00,19.12,19.14,19.09,19.09,1498413.0,14.7999,14.8154,14.7767,14.7767,1498413.0
2017-08-15 09:30:00,19.01,19.08,18.86,19.02,988828.0,14.7148,14.769,14.5987,14.7225,988828.0
2017-08-15 10:00:00,19.02,19.04,18.92,19.01,558492.0,14.7225,14.738,14.6451,14.7148,558492.0
2017-08-15 10:30:00,19.0,19.05,18.93,19.0,518300.0,14.707,14.7457,14.6529,14.707,518300.0
2017-08-15 11:00:00,19.01,19.05,18.98,19.02,538492.0,14.7148,14.7457,14.6916,14.7225,538492.0
2017-08-15 11:30:00,19.02,19.04,18.94,18.97,443636.0,14.7225,14.738,14.6606,14.6838,443636.0
2017-08-15 12:00:00,18.98,19.05,18.96,19.03,433911.0,14.6916,14.7457,14.6761,14.7303,433911.0
2017-08-15 12:30:00,19.04,19.07,19.0,19.03,395298.0,14.738,14.7612,14.707,14.7303,395298.0
2017-08-15 13:00:00,19.03,19.06,19.0,19.04,428503.0,14.7303,14.7535,14.707,14.738,428503.0
2017-08-15 13:30:00,19.04,19.05,19.0,19.01,362957.0,14.738,14.7457,14.707,14.7148,362957.0
2017-08-15 14:00:00,19.02,19.05,19.0,19.05,476738.0,14.7225,14.7457,14.707,14.7457,476738.0
2017-08-15 14:30:00,19.05,19.06,19.02,19.05,396064.0,14.7457,14.7535,14.7225,14.7457,396064.0
2017-08-15 15:00:00,19.05,19.1,19.04,19.07,545888.0,14.7457,14.7844,14.738,14.7612,545888.0
2017-08-15 15:30:00,19.07,19.12,19.03,19.04,2036037.0,14.7612,14.7999,14.7303,14.738,2036037.0
2017-08-16 09:30:00,18.98,19.07,18.9,18.95,830183.0,14.6916,14.7612,14.6296,14.6683,830183.0
2017-08-16 10:00:00,18.96,19.0,18.93,18.95,527711.0,14.6761,14.707,14.6529,14.6683,527711.0
2017-08-16 10:30:00,18.95,19.0,18.93,18.98,507235.0,14.6683,14.707,14.6529,14.6916,507235.0
2017-08-16 11:00:00,18.98,19.0,18.93,18.95,463259.0,14.6916,14.707,14.6529,14.6683,463259.0
2017-08-16 11:30:00,18.96,19.02,18.94,18.99,533656.0,14.6761,14.7225,14.6606,14.6993,533656.0
2017-08-16 12:00:00,18.99,19.04,18.98,19.01,438189.0,14.6993,14.738,14.6916,14.7148,438189.0
2017-08-16 12:30:00,19.01,19.03,18.95,18.97,594611.0,14.7148,14.7303,14.6683,14.6838,594611.0
2017-08-16 13:00:00,18.97,19.0,18.93,18.96,381970.0,14.6838,14.707,14.6529,14.6761,381970.0
2017-08-16 13:30:00,18.96,18.98,18.92,18.96,575220.0,14.6761,14.6916,14.6451,14.6761,575220.0
2017-08-16 14:00:00,18.96,19.0,18.9,18.91,745900.0,14.6761,14.707,14.6296,14.6374,745900.0
2017-08-16 14:30:00,18.92,18.97,18.87,18.94,761844.0,14.6451,14.6838,14.6064,14.6606,761844.0
2017-08-16 15:00:00,18.94,18.98,18.94,18.96,470718.0,14.6606,14.6916,14.6606,14.6761,470718.0
2017-08-16 15:30:00,18.96,18.99,18.94,18.97,1373690.0,14.6761,14.6993,14.6606,14.6838,1373690.0
2017-08-17 09:30:00,18.88,19.08,18.86,18.94,681747.0,14.6142,14.769,14.5987,14.6606,681747.0
2017-08-17 10:00:00,18.94,18.97,18.7,18.82,1035855.0,14.6606,14.6838,14.4748,14.5677,1035855.0
2017-08-17 10:30:00,18.82,18.93,18.8,18.83,709430.0,14.5677,14.6529,14.5522,14.5755,709430.0
2017-08-17 11:00:00,18.84,18.92,18.84,18.91,563660.0,14.5832,14.6451,14.5832,14.6374,563660.0
2017-08-17 11:30:00,18.91,18.94,18.81,18.85,394728.0,14.6374,14.6606,14.56,14.5909,394728.0
2017-08-17 12:00:00,18.85,18.86,18.76,18.79,305614.0,14.5909,14.5987,14.5213,14.5445,305614.0
2017-08-17 12:30:00,18.79,18.79,18.72,18.73,417004.0,14.5445,14.5445,14.4903,14.498,417004.0
2017-08-17 13:00:00,18.73,18.75,18.7,18.73,348460.0,14.498,14.5135,14.4748,14.498,348460.0
2017-08-17 13:30:00,18.73,18.77,18.72,18.76,328740.0,14.498,14.529,14.4903,14.5213,328740.0
2017-08-17 14:00:00,18.76,18.76,18.7,18.75,516444.0,14.5213,14.5213,14.4748,14.5135,516444.0
2017-08-17 14:30:00,18.74,18.77,18.72,18.76,537909.0,14.5058,14.529,14.4903,14.5213,537909.0
2017-08-17 15:00:00,18.76,18.76,18.68,18.69,621401.0,14.5213,14.5213,14.4593,14.4671,621401.0
2017-08-17 15:30:00,18.68,18.72,18.63,18.64,1529058.0,14.4593,14.4903,14.4206,14.4284,1529058.0
2017-08-18 09:30:00,18.6,18.62,18.36,18.48,2024589.0,14.3974,14.4129,14.2116,14.3045,2024589.0
2017-08-18 10:00:00,18.49,18.58,18.45,18.52,1419150.0,14.3123,14.3819,14.2813,14.3355,1419150.0
2017-08-18 10:30:00,18.51,18.54,18.44,18.46,932558.0,14.3278,14.351,14.2736,14.2891,932558.0
2017-08-18 11:00:00,18.47,18.57,18.42,18.56,533440.0,14.2968,14.3742,14.2581,14.3665,533440.0
2017-08-18 11:30:00,18.56,18.62,18.53,18.58,541837.0,14.3665,14.4129,14.3432,14.3819,541837.0
2017-08-18 12:00:00,18.57,18.59,18.52,18.55,347693.0,14.3742,14.3897,14.3355,14.3587,347693.0
2017-08-18 12:30:00,18.55,18.65,18.54,18.61,346031.0,14.3587,14.4361,14.351,14.4052,346031.0
2017-08-18 13:00:00,18.61,18.62,18.55,18.56,309746.0,14.4052,14.4129,14.3587,14.3665,309746.0
2017-08-18 13:30:00,18.56,18.58,18.54,18.55,399870.0,14.3665,14.3819,14.351,14.3587,399870.0
2017-08-18 14:00:00,18.55,18.58,18.54,18.56,538415.0,14.3587,14.3819,14.351,14.3665,538415.0
2017-08-18 14:30:00,18.57,18.59,18.51,18.54,457550.0,14.3742,14.3897,14.3278,14.351,457550.0
2017-08-18 15:00:00,18.53,18.55,18.51,18.54,393949.0,14.3432,14.3587,14.3278,14.351,393949.0
2017-08-18 15:30:00,18.54,18.57,18.49,18.5,1463864.0,14.351,14.3742,14.3123,14.32,1463864.0
2017-08-21 09:30:00,18.48,18.6,18.4,18.51,642293.0,14.3045,14.3974,14.2426,14.3278,642293.0
2017-08-21 10:00:00,18.51,18.58,18.49,18.54,845161.0,14.3278,14.3819,14.3123,14.351,845161.0
2017-08-21 10:30:00,18.53,18.6,18.51,18.6,468892.0,14.3432,14.3974,14.3278,14.3974,468892.0
2017-08-21 11:00:00,18.6,18.62,18.55,18.57,341640.0,14.3974,14.4129,14.3587,14.3742,341640.0
2017-08-21 11:30:00,18.57,18.66,18.56,18.64,333479.0,14.3742,14.4439,14.3665,14.4284,333479.0
2017-08-21 12:00:00,18.64,18.64,18.57,18.63,296891.0,14.4284,14.4284,14.3742,14.4206,296891.0
2017-08-21 12:30:00,18.63,18.64,18.59,18.62,159877.0,14.4206,14.4284,14.3897,14.4129,159877.0
2017-08-21 13:00:00,18.62,18.63,18.57,18.59,340980.0,14.4129,14.4206,14.3742,14.3897,340980.0
2017-08-21 13:30:00,18.58,18.61,18.54,18.57,224610.0,14.3819,14.4052,14.351,14.3742,224610.0
2017-08-21 14:00:00,18.57,18.59,18.54,18.58,301274.0,14.3742,14.3897,14.351,14.3819,301274.0
2017-08-21 14:30:00,18.57,18.59,18.53,18.57,309298.0,14.3742,14.3897,14.3432,14.3742,309298.0
2017-08-21 15:00:00,18.57,18.58,18.52,18.57,358580.0,14.3742,14.3819,14.3355,14.3742,358580.0
2017-08-21 15:30:00,18.57,18.59,18.53,18.56,1061159.0,14.3742,14.3897,14.3432,14.3665,1061159.0
2017-08-22 09:30:00,18.63,18.77,18.59,18.76,450348.0,14.4206,14.529,14.3897,14.5213,450348.0
2017-08-22 10:00:00,18.76,18.77,18.69,18.76,370355.0,14.5213,14.529,14.4671,14.5213,370355.0
2017-08-22 10:30:00,18.76,18.84,18.75,18.81,430446.0,14.5213,14.5832,14.5135,14.56,430446.0
2017-08-22 11:00:00,18.81,18.85,18.79,18.85,396839.0,14.56,14.5909,14.5445,14.5909,396839.0
2017-08-22 11:30:00,18.85,18.97,18.83,18.95,566184.0,14.5909,14.6838,14.5755,14.6683,566184.0
2017-08-22 12:00:00,18.95,19.03,18.95,18.97,745727.0,14.6683,14.7303,14.6683,14.6838,745727.0
2017-08-22 12:30:00,18.96,19.02,18.95,19.02,373075.0,14.6761,14.7225,14.6683,14.7225,373075.0
2017-08-22 13:00:00,19.02,19.03,18.99,19.02,312772.0,14.7225,14.7303,14.6993,14.7225,312772.0
2017-08-22 13:30:00,19.02,19.03,18.96,18.96,235547.0,14.7225,14.7303,14.6761,14.6761,235547.0
2017-08-22 14:00:00,18.97,19.04,18.96,19.04,333064.0,14.6838,14.738,14.6761,14.738,333064.0
2017-08-22 14:30:00,19.04,19.05,19.02,19.05,331759.0,14.738,14.7457,14.7225,14.7457,331759.0
2017-08-22 15:00:00,19.05,19.1,19.04,19.07,1005807.0,14.7457,14.7844,14.738,14.7612,1005807.0
2017-08-22 15:30:00,19.07,19.07,19.02,19.03,1315950.0,14.7612,14.7612,14.7225,14.7303,1315950.0
2017-08-23 09:30:00,19.04,19.05,18.82,18.91,781487.0,14.738,14.7457,14.5677,14.6374,781487.0
2017-08-23 10:00:00,18.9,18.91,18.8,18.82,493478.0,14.6296,14.6374,14.5522,14.5677,493478.0
2017-08-23 10:30:00,18.82,18.95,18.81,18.91,371087.0,14.5677,14.6683,14.56,14.6374,371087.0
2017-08-23 11:00:00,18.91,18.96,18.88,18.95,376581.0,14.6374,14.6761,14.6142,14.6683,376581.0
2017-08-23 11:30:00,18.95,18.97,18.91,18.95,324302.0,14.6683,14.6838,14.6374,14.6683,324302.0
2017-08-23 12:00:00,18.95,18.95,18.89,18.91,290578.0,14.6683,14.6683,14.6219,14.6374,290578.0
2017-08-23 12:30:00,18.91,18.94,18.89,18.92,314472.0,14.6374,14.6606,14.6219,14.6451,314472.0
2017-08-23 13:00:00,18.91,18.98,18.91,18.93,302259.0,14.6374,14.6916,14.6374,14.6529,302259.0
2017-08-23 13:30:00,18.94,18.94,18.88,18.88,226733.0,14.6606,14.6606,14.6142,14.6142,226733.0
2017-08-23 14:00:00,18.88,18.94,18.86,18.9,396069.0,14.6142,14.6606,14.5987,14.6296,396069.0
2017-08-23 14:30:00,18.9,19.0,18.88,18.88,885354.0,14.6296,14.707,14.6142,14.6142,885354.0
2017-08-23 15:00:00,18.88,18.94,18.88,18.91,883125.0,14.6142,14.6606,14.6142,14.6374,883125.0
2017-08-23 15:30:00,18.91,18.94,18.85,18.85,2101628.0,14.6374,14.6606,14.5909,14.5909,2101628.0
2017-08-24 09:30:00,18.83,19.36,18.83,19.18,3432474.0,14.5755,14.9857,14.5755,14.8464,3432474.0
2017-08-24 10:00:00,19.18,19.36,19.07,19.31,2160501.0,14.8464,14.9857,14.7612,14.947,2160501.0
2017-08-24 10:30:00,19.31,19.67,19.31,19.64,2364457.0,14.947,15.2257,14.947,15.2024,2364457.0
2017-08-24 11:00:00,19.64,19.65,19.45,19.55,1389582.0,15.2024,15.2102,15.0554,15.1328,1389582.0
2017-08-24 11:30:00,19.55,19.68,19.49,19.64,1523934.0,15.1328,15.2334,15.0863,15.2024,1523934.0
2017-08-24 12:00:00,19.64,19.74,19.62,19.68,878392.0,15.2024,15.2798,15.187,15.2334,878392.0
2017-08-24 12:30:00,19.69,19.78,19.65,19.74,814424.0,15.2411,15.3108,15.2102,15.2798,814424.0
2017-08-24 13:00:00,19.74,19.76,19.64,19.65,903581.0,15.2798,15.2953,15.2024,15.2102,903581.0
2017-08-24 13:30:00,19.65,19.68,19.43,19.49,1249522.0,15.2102,15.2334,15.0399,15.0863,1249522.0
2017-08-24 14:00:00,19.49,19.63,19.48,19.63,1022902.0,15.0863,15.1947,15.0786,15.1947,1022902.0
2017-08-24 14:30:00,19.63,19.67,19.58,19.6,1067139.0,15.1947,15.2257,15.156,15.1715,1067139.0
2017-08-24 15:00:00,19.61,19.63,19.46,19.47,1292985.0,15.1792,15.1947,15.0631,15.0708,1292985.0
2017-08-24 15:30:00,19.48,19.52,19.34,19.43,3990748.0,15.0786,15.1096,14.9702,15.0399,3990748.0
2017-08-25 09:30:00,19.54,19.64,19.44,19.47,1077917.0,15.125,15.2024,15.0476,15.0708,1077917.0
2017-08-25 10:00:00,19.47,19.63,19.45,19.58,974831.0,15.0708,15.1947,15.0554,15.156,974831.0
2017-08-25 10:30:00,19.57,19.59,19.4,19.44,985089.0,15.1483,15.1637,15.0167,15.0476,985089.0
2017-08-25 11:00:00,19.45,19.46,19.36,19.45,938936.0,15.0554,15.0631,14.9857,15.0554,938936.0
2017-08-25 11:30:00,19.45,19.49,19.36,19.37,982487.0,15.0554,15.0863,14.9857,14.9934,982487.0
2017-08-25 12:00:00,19.36,19.44,19.34,19.36,1010683.0,14.9857,15.0476,14.9702,14.9857,1010683.0
2017-08-25 12:30:00,19.35,19.43,19.35,19.42,480537.0,14.978,15.0399,14.978,15.0321,480537.0
2017-08-25 13:00:00,19.42,19.44,19.39,19.42,443473.0,15.0321,15.0476,15.0089,15.0321,443473.0
2017-08-25 13:30:00,19.42,19.45,19.34,19.37,735158.0,15.0321,15.0554,14.9702,14.9934,735158.0
2017-08-25 14:00:00,19.37,19.4,19.35,19.39,489920.0,14.9934,15.0167,14.978,15.0089,489920.0
2017-08-25 14:30:00,19.4,19.43,19.37,19.37,666564.0,15.0167,15.0399,14.9934,14.9934,666564.0
2017-08-25 15:00:00,19.38,19.4,19.34,19.37,883482.0,15.0012,15.0167,14.9702,14.9934,883482.0
2017-08-25 15:30:00,19.37,19.37,19.32,19.33,2437110.0,14.9934,14.9934,14.9547,14.9625,2437110.0
2017-08-28 09:30:00,19.35,19.5,19.34,19.38,930628.0,14.978,15.0941,14.9702,15.0012,930628.0
2017-08-28 10:00:00,19.38,19.43,19.23,19.23,1199833.0,15.0012,15.0399,14.8851,14.8851,1199833.0
2017-08-28 10:30:00,19.23,19.35,19.22,19.33,644376.0,14.8851,14.978,14.8773,14.9625,644376.0
2017-08-28 11:00:00,19.33,19.35,19.29,19.31,588720.0,14.9625,14.978,14.9315,14.947,588720.0
2017-08-28 11:30:00,19.3,19.32,19.22,19.23,818226.0,14.9393,14.9547,14.8773,14.8851,818226.0
2017-08-28 12:00:00,19.23,19.27,19.15,19.15,703449.0,14.8851,14.916,14.8232,14.8232,703449.0
2017-08-28 12:30:00,19.15,19.17,19.08,19.09,798831.0,14.8232,14.8386,14.769,14.7767,798831.0
2017-08-28 13:00:00,19.09,19.14,19.09,19.11,301627.0,14.7767,14.8154,14.7767,14.7922,301627.0
2017-08-28 13:30:00,19.11,19.17,19.08,19.16,251994.0,14.7922,14.8386,14.769,14.8309,251994.0
2017-08-28 14:00:00,19.16,19.19,19.13,19.14,507367.0,14.8309,14.8541,14.8077,14.8154,507367.0
2017-08-28 14:30:00,19.14,19.14,19.09,19.11,380319.0,14.8154,14.8154,14.7767,14.7922,380319.0
2017-08-28 15:00:00,19.11,19.15,19.09,19.12,643996.0,14.7922,14.8232,14.7767,14.7999,643996.0
2017-08-28 15:30:00,19.11,19.18,19.08,19.18,3025775.0,14.7922,14.8464,14.769,14.8464,3025775.0
2017-08-29 09:30:00,19.04,19.14,18.98,19.02,600058.0,14.738,14.8154,14.6916,14.7225,600058.0
2017-08-29 10:00:00,19.02,19.04,18.96,19.0,530430.0,14.7225,14.738,14.6761,14.707,530430.0
2017-08-29 10:30:00,19.0,19.04,18.98,19.02,407226.0,14.707,14.738,14.6916,14.7225,407226.0
2017-08-29 11:00:00,19.03,19.07,19.0,19.02,445983.0,14.7303,14.7612,14.707,14.7225,445983.0
2017-08-29 11:30:00,19.03,19.13,19.0,19.1,467568.0,14.7303,14.8077,14.707,14.7844,467568.0
2017-08-29 12:00:00,19.11,19.16,19.08,19.13,268893.0,14.7922,14.8309,14.769,14.8077,268893.0
2017-08-29 12:30:00,19.13,19.19,19.12,19.15,374971.0,14.8077,14.8541,14.7999,14.8232,374971.0
2017-08-29 13:00:00,19.15,19.21,19.14,19.19,409651.0,14.8232,14.8696,14.8154,14.8541,409651.0
2017-08-29 13:30:00,19.19,19.23,19.17,19.23,356047.0,14.8541,14.8851,14.8386,14.8851,356047.0
2017-08-29 14:00:00,19.23,19.23,19.13,19.14,444763.0,14.8851,14.8851,14.8077,14.8154,444763.0
2017-08-29 14:30:00,19.13,19.24,19.13,19.23,453626.0,14.8077,14.8928,14.8077,14.8851,453626.0
2017-08-29 15:00:00,19.23,19.24,19.18,19.21,750256.0,14.8851,14.8928,14.8464,14.8696,750256.0
2017-08-29 15:30:00,19.21,19.25,19.21,19.23,2165046.0,14.8696,14.9006,14.8696,14.8851,2165046.0
2017-08-30 09:30:00,19.2,19.25,19.12,19.13,578203.0,14.8619,14.9006,14.7999,14.8077,578203.0
2017-08-30 10:00:00,19.13,19.17,19.07,19.13,395231.0,14.8077,14.8386,14.7612,14.8077,395231.0
2017-08-30 10:30:00,19.13,19.14,19.07,19.12,596178.0,14.8077,14.8154,14.7612,14.7999,596178.0
2017-08-30 11:00:00,19.11,19.12,19.06,19.09,347215.0,14.7922,14.7999,14.7535,14.7767,347215.0
2017-08-30 11:30:00,19.09,19.15,19.08,19.11,484974.0,14.7767,14.8232,14.769,14.7922,484974.0
2017-08-30 12:00:00,19.11,19.13,19.08,19.1,277061.0,14.7922,14.8077,14.769,14.7844,277061.0
2017-08-30 12:30:00,19.09,19.16,19.09,19.15,257104.0,14.7767,14.8309,14.7767,14.8232,257104.0
2017-08-30 13:00:00,19.15,19.17,19.12,19.16,388364.0,14.8232,14.8386,14.7999,14.8309,388364.0
2017-08-30 13:30:00,19.16,19.19,19.14,19.18,302321.0,14.8309,14.8541,14.8154,14.8464,302321.0
2017-08-30 14:00:00,19.18,19.2,19.15,19.19,428101.0,14.8464,14.8619,14.8232,14.8541,428101.0
2017-08-30 14:30:00,19.2,19.22,19.16,19.21,385908.0,14.8619,14.8773,14.8309,14.8696,385908.0
2017-08-30 15:00:00,19.21,19.24,19.2,19.23,574414.0,14.8696,14.8928,14.8619,14.8851,574414.0
2017-08-30 15:30:00,19.23,19.24,19.15,19.18,1577936.0,14.8851,14.8928,14.8232,14.8464,1577936.0
2017-08-31 09:30:00,19.26,19.3,19.1,19.1,668010.0,14.9083,14.9393,14.7844,14.7844,668010.0
2017-08-31 10:00:00,19.1,19.26,19.08,19.23,570321.0,14.7844,14.9083,14.769,14.8851,570321.0
2017-08-31 10:30:00,19.23,19.23,19.1,19.12,560239.0,14.8851,14.8851,14.7844,14.7999,560239.0
2017-08-31 11:00:00,19.12,19.12,19.01,19.07,759645.0,14.7999,14.7999,14.7148,14.7612,759645.0
2017-08-31 11:30:00,19.07,19.14,19.03,19.1,540734.0,14.7612,14.8154,14.7303,14.7844,540734.0
2017-08-31 12:00:00,19.1,19.16,19.09,19.14,332135.0,14.7844,14.8309,14.7767,14.8154,332135.0
2017-08-31 12:30:00,19.14,19.15,19.09,19.1,459775.0,14.8154,14.8232,14.7767,14.7844,459775.0
2017-08-31 13:00:00,19.1,19.13,19.09,19.1,376522.0,14.7844,14.8077,14.7767,14.7844,376522.0
2017-08-31 13:30:00,19.1,19.12,19.04,19.1,414005.0,14.7844,14.7999,14.738,14.7844,414005.0
2017-08-31 14:00:00,19.1,19.13,19.08,19.12,371660.0,14.7844,14.8077,14.769,14.7999,371660.0
2017-08-31 14:30:00,19.12,19.15,19.09,19.14,453569.0,14.7999,14.8232,14.7767,14.8154,453569.0
2017-08-31 15:00:00,19.14,19.15,19.1,19.12,384773.0,14.8154,14.8232,14.7844,14.7999,384773.0
2017-08-31 15:30:00,19.12,19.15,19.07,19.08,2472201.0,14.7999,14.8232,14.7612,14.769,2472201.0
2017-09-01 09:30:00,19.08,19.49,19.07,19.48,931964.0,14.769,15.0863,14.7612,15.0786,931964.0
2017-09-01 10:00:00,19.48,19.49,19.36,19.41,804770.0,15.0786,15.0863,14.9857,15.0244,804770.0
2017-09-01 10:30:00,19.41,19.44,19.32,19.37,583506.0,15.0244,15.0476,14.9547,14.9934,583506.0
2017-09-01 11:00:00,19.37,19.4,19.31,19.31,552569.0,14.9934,15.0167,14.947,14.947,552569.0
2017-09-01 11:30:00,19.31,19.35,19.27,19.34,553047.0,14.947,14.978,14.916,14.9702,553047.0
2017-09-01 12:00:00,19.34,19.36,19.32,19.34,327106.0,14.9702,14.9857,14.9547,14.9702,327106.0
2017-09-01 12:30:00,19.34,19.36,19.31,19.34,352966.0,14.9702,14.9857,14.947,14.9702,352966.0
2017-09-01 13:00:00,19.35,19.39,19.33,19.39,283660.0,14.978,15.0089,14.9625,15.0089,283660.0
2017-09-01 13:30:00,19.39,19.4,19.34,19.36,390470.0,15.0089,15.0167,14.9702,14.9857,390470.0
2017-09-01 14:00:00,19.36,19.38,19.32,19.33,408665.0,14.9857,15.0012,14.9547,14.9625,408665.0
2017-09-01 14:30:00,19.32,19.38,19.32,19.37,276862.0,14.9547,15.0012,14.9547,14.9934,276862.0
2017-09-01 15:00:00,19.37,19.4,19.36,19.39,297497.0,14.9934,15.0167,14.9857,15.0089,297497.0
2017-09-01 15:30:00,19.39,19.4,19.35,19.36,1064444.0,15.0089,15.0167,14.978,14.9857,1064444.0
2017-09-05 09:30:00,19.28,19.33,19.13,19.27,986044.0,14.9238,14.9625,14.8077,14.916,986044.0
2017-09-05 10:00:00,19.27,19.31,19.23,19.3,459470.0,14.916,14.947,14.8851,14.9393,459470.0
2017-09-05 10:30:00,19.29,19.3,19.25,19.28,381700.0,14.9315,14.9393,14.9006,14.9238,381700.0
2017-09-05 11:00:00,19.28,19.32,19.24,19.27,513256.0,14.9238,14.9547,14.8928,14.916,513256.0
2017-09-05 11:30:00,19.26,19.34,19.26,19.33,446045.0,14.9083,14.9702,14.9083,14.9625,446045.0
2017-09-05 12:00:00,19.33,19.33,19.15,19.16,573565.0,14.9625,14.9625,14.8232,14.8309,573565.0
2017-09-05 12:30:00,19.16,19.18,19.1,19.17,414891.0,14.8309,14.8464,14.7844,14.8386,414891.0
2017-09-05 13:00:00,19.17,19.19,19.11,19.19,409723.0,14.8386,14.8541,14.7922,14.8541,409723.0
2017-09-05 13:30:00,19.18,19.24,19.16,19.23,371739.0,14.8464,14.8928,14.8309,14.8851,371739.0
2017-09-05 14:00:00,19.23,19.28,19.19,19.27,423897.0,14.8851,14.9238,14.8541,14.916,423897.0
2017-09-05 14:30:00,19.28,19.29,19.24,19.27,373708.0,14.9238,14.9315,14.8928,14.916,373708.0
2017-09-05 15:00:00,19.27,19.29,19.21,19.25,430812.0,14.916,14.9315,14.8696,14.9006,430812.0
2017-09-05 15:30:00,19.25,19.28,19.19,19.23,1523050.0,14.9006,14.9238,14.8541,14.8851,1523050.0
2017-09-06 09:30:00,19.34,19.38,19.27,19.37,674583.0,14.9702,15.0012,14.916,14.9934,674583.0
2017-09-06 10:00:00,19.37,19.47,19.35,19.46,709018.0,14.9934,15.0708,14.978,15.0631,709018.0
2017-09-06 10:30:00,19.46,19.48,19.39,19.43,431028.0,15.0631,15.0786,15.0089,15.0399,431028.0
2017-09-06 11:00:00,19.42,19.44,19.37,19.38,306485.0,15.0321,15.0476,14.9934,15.0012,306485.0
2017-09-06 11:30:00,19.39,19.41,19.37,19.38,215046.0,15.0089,15.0244,14.9934,15.0012,215046.0
2017-09-06 12:00:00,19.38,19.38,19.3,19.31,334746.0,15.0012,15.0012,14.9393,14.947,334746.0
2017-09-06 12:30:00,19.31,19.33,19.29,19.31,296635.0,14.947,14.9625,14.9315,14.947,296635.0
2017-09-06 13:00:00,19.32,19.41,19.31,19.39,554153.0,14.9547,15.0244,14.947,15.0089,554153.0
2017-09-06 13:30:00,19.39,19.39,19.35,19.38,343545.0,15.0089,15.0089,14.978,15.0012,343545.0
2017-09-06 14:00:00,19.38,19.41,19.36,19.41,486399.0,15.0012,15.0244,14.9857,15.0244,486399.0
2017-09-06 14:30:00,19.41,19.43,19.38,19.4,378353.0,15.0244,15.0399,15.0012,15.0167,378353.0
2017-09-06 15:00:00,19.4,19.45,19.39,19.44,530172.0,15.0167,15.0554,15.0089,15.0476,530172.0
2017-09-06 15:30:00,19.45,19.46,19.37,19.38,1780993.0,15.0554,15.0631,14.9934,15.0012,1780993.0
2017-09-07 09:30:00,19.35,19.38,19.2,19.25,504818.0,14.978,15.0012,14.8619,14.9006,504818.0
2017-09-07 10:00:00,19.25,19.29,19.22,19.28,361711.0,14.9006,14.9315,14.8773,14.9238,361711.0
2017-09-07 10:30:00,19.29,19.34,19.28,19.3,293932.0,14.9315,14.9702,14.9238,14.9393,293932.0
2017-09-07 11:00:00,19.3,19.32,19.25,19.29,353165.0,14.9393,14.9547,14.9006,14.9315,353165.0
2017-09-07 11:30:00,19.28,19.32,19.26,19.27,366922.0,14.9238,14.9547,14.9083,14.916,366922.0
2017-09-07 12:00:00,19.27,19.31,19.26,19.29,416451.0,14.916,14.947,14.9083,14.9315,416451.0
2017-09-07 12:30:00,19.29,19.32,19.28,19.32,374813.0,14.9315,14.9547,14.9238,14.9547,374813.0
2017-09-07 13:00:00,19.32,19.35,19.3,19.35,223401.0,14.9547,14.978,14.9393,14.978,223401.0
2017-09-07 13:30:00,19.34,19.35,19.31,19.32,219213.0,14.9702,14.978,14.947,14.9547,219213.0
2017-09-07 14:00:00,19.31,19.32,19.28,19.3,374846.0,14.947,14.9547,14.9238,14.9393,374846.0
2017-09-07 14:30:00,19.29,19.29,19.25,19.28,263059.0,14.9315,14.9315,14.9006,14.9238,263059.0
2017-09-07 15:00:00,19.28,19.31,19.26,19.26,459187.0,14.9238,14.947,14.9083,14.9083,459187.0
2017-09-07 15:30:00,19.26,19.3,19.23,19.29,948008.0,14.9083,14.9393,14.8851,14.9315,948008.0
2017-09-08 09:30:00,19.23,19.26,19.08,19.09,434287.0,14.8851,14.9083,14.769,14.7767,434287.0
2017-09-08 10:00:00,19.1,19.2,19.09,19.2,417296.0,14.7844,14.8619,14.7767,14.8619,417296.0
2017-09-08 10:30:00,19.19,19.24,19.17,19.24,317303.0,14.8541,14.8928,14.8386,14.8928,317303.0
2017-09-08 11:00:00,19.24,19.25,19.13,19.17,414997.0,14.8928,14.9006,14.8077,14.8386,414997.0
2017-09-08 11:30:00,19.16,19.17,19.12,19.14,274144.0,14.8309,14.8386,14.7999,14.8154,274144.0
2017-09-08 12:00:00,19.14,19.16,19.12,19.14,260303.0,14.8154,14.8309,14.7999,14.8154,260303.0
2017-09-08 12:30:00,19.14,19.14,19.1,19.14,299187.0,14.8154,14.8154,14.7844,14.8154,299187.0
2017-09-08 13:00:00,19.14,19.17,19.12,19.17,392976.0,14.8154,14.8386,14.7999,14.8386,392976.0
2017-09-08 13:30:00,19.17,19.18,19.15,19.18,294097.0,14.8386,14.8464,14.8232,14.8464,294097.0
2017-09-08 14:00:00,19.17,19.2,19.16,19.19,257230.0,14.8386,14.8619,14.8309,14.8541,257230.0
2017-09-08 14:30:00,19.2,19.2,19.13,19.14,294326.0,14.8619,14.8619,14.8077,14.8154,294326.0
2017-09-08 15:00:00,19.15,19.15,19.08,19.09,319075.0,14.8232,14.8232,14.769,14.7767,319075.0
2017-09-08 15:30:00,19.09,19.13,19.08,19.11,1055974.0,14.7767,14.8077,14.769,14.7922,1055974.0
2017-09-11 09:30:00,19.26,19.4,19.22,19.31,686385.0,14.9083,15.0167,14.8773,14.947,686385.0
2017-09-11 10:00:00,19.31,19.38,19.27,19.3,558234.0,14.947,15.0012,14.916,14.9393,558234.0
2017-09-11 10:30:00,19.3,19.33,19.27,19.29,448253.0,14.9393,14.9625,14.916,14.9315,448253.0
2017-09-11 11:00:00,19.29,19.37,19.27,19.34,384606.0,14.9315,14.9934,14.916,14.9702,384606.0
2017-09-11 11:30:00,19.35,19.39,19.33,19.36,324891.0,14.978,15.0089,14.9625,14.9857,324891.0
2017-09-11 12:00:00,19.37,19.37,19.3,19.33,310216.0,14.9934,14.9934,14.9393,14.9625,310216.0
2017-09-11 12:30:00,19.34,19.36,19.32,19.33,301816.0,14.9702,14.9857,14.9547,14.9625,301816.0
2017-09-11 13:00:00,19.34,19.37,19.31,19.36,294930.0,14.9702,14.9934,14.947,14.9857,294930.0
2017-09-11 13:30:00,19.36,19.37,19.32,19.33,384963.0,14.9857,14.9934,14.9547,14.9625,384963.0
2017-09-11 14:00:00,19.34,19.36,19.29,19.31,355986.0,14.9702,14.9857,14.9315,14.947,355986.0
2017-09-11 14:30:00,19.32,19.32,19.3,19.3,330688.0,14.9547,14.9547,14.9393,14.9393,330688.0
2017-09-11 15:00:00,19.31,19.33,19.29,19.32,372325.0,14.947,14.9625,14.9315,14.9547,372325.0
2017-09-11 15:30:00,19.32,19.34,19.29,19.34,1573879.0,14.9547,14.9702,14.9315,14.9702,1573879.0
2017-09-12 09:30:00,19.29,19.42,19.26,19.42,729025.0,15.0332,15.1345,15.0099,15.1345,729025.0
2017-09-12 10:00:00,19.41,19.42,19.3,19.3,398902.0,15.1268,15.1345,15.041,15.041,398902.0
2017-09-12 10:30:00,19.3,19.33,19.26,19.32,517521.0,15.041,15.0644,15.0099,15.0566,517521.0
2017-09-12 11:00:00,19.31,19.37,19.3,19.37,485949.0,15.0488,15.0956,15.041,15.0956,485949.0
2017-09-12 11:30:00,19.37,19.42,19.36,19.36,426407.0,15.0956,15.1345,15.0878,15.0878,426407.0
2017-09-12 12:00:00,19.37,19.42,19.33,19.41,281815.0,15.0956,15.1345,15.0644,15.1268,281815.0
2017-09-12 12:30:00,19.41,19.46,19.4,19.46,251802.0,15.1268,15.1657,15.119,15.1657,251802.0
2017-09-12 13:00:00,19.45,19.5,19.45,19.47,299110.0,15.1579,15.1969,15.1579,15.1735,299110.0
2017-09-12 13:30:00,19.47,19.49,19.46,19.48,268724.0,15.1735,15.1891,15.1657,15.1813,268724.0
2017-09-12 14:00:00,19.48,19.49,19.45,19.47,272277.0,15.1813,15.1891,15.1579,15.1735,272277.0
2017-09-12 14:30:00,19.47,19.48,19.4,19.4,398807.0,15.1735,15.1813,15.119,15.119,398807.0
2017-09-12 15:00:00,19.4,19.42,19.37,19.42,503943.0,15.119,15.1345,15.0956,15.1345,503943.0
2017-09-12 15:30:00,19.41,19.48,19.4,19.48,1363763.0,15.1268,15.1813,15.119,15.1813,1363763.0
2017-09-13 09:30:00,19.37,19.37,19.1,19.2,1204120.0,15.0956,15.0956,14.8852,14.9631,1204120.0
2017-09-13 10:00:00,19.2,19.27,19.15,19.18,476058.0,14.9631,15.0176,14.9241,14.9475,476058.0
2017-09-13 10:30:00,19.18,19.2,19.14,19.18,352371.0,14.9475,14.9631,14.9163,14.9475,352371.0
2017-09-13 11:00:00,19.18,19.18,19.14,19.15,287892.0,14.9475,14.9475,14.9163,14.9241,287892.0
2017-09-13 11:30:00,19.15,19.19,19.11,19.18,525140.0,14.9241,14.9553,14.893,14.9475,525140.0
2017-09-13 12:00:00,19.17,19.22,19.16,19.2,253064.0,14.9397,14.9787,14.9319,14.9631,253064.0
2017-09-13 12:30:00,19.2,19.24,19.19,19.19,245407.0,14.9631,14.9943,14.9553,14.9553,245407.0
2017-09-13 13:00:00,19.2,19.22,19.19,19.21,231356.0,14.9631,14.9787,14.9553,14.9709,231356.0
2017-09-13 13:30:00,19.21,19.23,19.19,19.23,187190.0,14.9709,14.9865,14.9553,14.9865,187190.0
2017-09-13 14:00:00,19.23,19.23,19.2,19.2,248790.0,14.9865,14.9865,14.9631,14.9631,248790.0
2017-09-13 14:30:00,19.2,19.23,19.2,19.23,223765.0,14.9631,14.9865,14.9631,14.9865,223765.0
2017-09-13 15:00:00,19.23,19.24,19.2,19.2,295658.0,14.9865,14.9943,14.9631,14.9631,295658.0
2017-09-13 15:30:00,19.2,19.29,19.19,19.28,1778233.0,14.9631,15.0332,14.9553,15.0254,1778233.0
2017-09-14 09:30:00,19.2,19.29,19.12,19.29,534379.0,14.9631,15.0332,14.9007,15.0332,534379.0
2017-09-14 10:00:00,19.29,19.31,19.15,19.24,820032.0,15.0332,15.0488,14.9241,14.9943,820032.0
2017-09-14 10:30:00,19.24,19.37,19.24,19.36,425754.0,14.9943,15.0956,14.9943,15.0878,425754.0
2017-09-14 11:00:00,19.36,19.4,19.34,19.36,408739.0,15.0878,15.119,15.0722,15.0878,408739.0
2017-09-14 11:30:00,19.36,19.48,19.36,19.47,424302.0,15.0878,15.1813,15.0878,15.1735,424302.0
2017-09-14 12:00:00,19.47,19.47,19.41,19.42,308953.0,15.1735,15.1735,15.1268,15.1345,308953.0
2017-09-14 12:30:00,19.42,19.49,19.41,19.44,447616.0,15.1345,15.1891,15.1268,15.1501,447616.0
2017-09-14 13:00:00,19.44,19.45,19.4,19.45,312260.0,15.1501,15.1579,15.119,15.1579,312260.0
2017-09-14 13:30:00,19.45,19.46,19.41,19.45,387726.0,15.1579,15.1657,15.1268,15.1579,387726.0
2017-09-14 14:00:00,19.46,19.48,19.43,19.45,311138.0,15.1657,15.1813,15.1423,15.1579,311138.0
2017-09-14 14:30:00,19.46,19.47,19.41,19.43,446242.0,15.1657,15.1735,15.1268,15.1423,446242.0
2017-09-14 15:00:00,19.44,19.45,19.42,19.45,2333404.0,15.1501,15.1579,15.1345,15.1579,2333404.0
2017-09-14 15:30:00,19.45,19.48,19.43,19.47,1275708.0,15.1579,15.1813,15.1423,15.1735,1275708.0
2017-09-15 09:30:00,19.45,19.55,19.32,19.43,2651477.0,15.1579,15.2359,15.0566,15.1423,2651477.0
2017-09-15 10:00:00,19.43,19.49,19.4,19.47,291055.0,15.1423,15.1891,15.119,15.1735,291055.0
2017-09-15 10:30:00,19.46,19.5,19.43,19.5,298775.0,15.1657,15.1969,15.1423,15.1969,298775.0
2017-09-15 11:00:00,19.49,19.5,19.45,19.5,334850.0,15.1891,15.1969,15.1579,15.1969,334850.0
2017-09-15 11:30:00,19.5,19.51,19.45,19.48,384301.0,15.1969,15.2047,15.1579,15.1813,384301.0
2017-09-15 12:00:00,19.47,19.5,19.46,19.49,212915.0,15.1735,15.1969,15.1657,15.1891,212915.0
2017-09-15 12:30:00,19.5,19.5,19.45,19.46,288221.0,15.1969,15.1969,15.1579,15.1657,288221.0
2017-09-15 13:00:00,19.46,19.48,19.45,19.46,207869.0,15.1657,15.1813,15.1579,15.1657,207869.0
2017-09-15 13:30:00,19.46,19.48,19.45,19.47,207475.0,15.1657,15.1813,15.1579,15.1735,207475.0
2017-09-15 14:00:00,19.48,19.48,19.43,19.46,341571.0,15.1813,15.1813,15.1423,15.1657,341571.0
2017-09-15 14:30:00,19.46,19.47,19.44,19.46,493150.0,15.1657,15.1735,15.1501,15.1657,493150.0
2017-09-15 15:00:00,19.46,19.49,19.45,19.48,449104.0,15.1657,15.1891,15.1579,15.1813,449104.0
2017-09-15 15:30:00,19.48,19.48,19.45,19.47,1719874.0,15.1813,15.1813,15.1579,15.1735,1719874.0
2017-09-18 09:30:00,19.52,19.62,19.43,19.59,1041288.0,15.2125,15.2904,15.1423,15.267,1041288.0
2017-09-18 10:00:00,19.59,19.67,19.58,19.62,353318.0,15.267,15.3294,15.2592,15.2904,353318.0
2017-09-18 10:30:00,19.62,19.64,19.59,19.62,279700.0,15.2904,15.306,15.267,15.2904,279700.0
2017-09-18 11:00:00,19.62,19.71,19.61,19.69,290019.0,15.2904,15.3606,15.2826,15.345,290019.0
2017-09-18 11:30:00,19.69,19.7,19.61,19.63,246128.0,15.345,15.3528,15.2826,15.2982,246128.0
2017-09-18 12:00:00,19.63,19.64,19.58,19.61,241634.0,15.2982,15.306,15.2592,15.2826,241634.0
2017-09-18 12:30:00,19.62,19.62,19.6,19.6,120123.0,15.2904,15.2904,15.2748,15.2748,120123.0
2017-09-18 13:00:00,19.61,19.62,19.57,19.6,181254.0,15.2826,15.2904,15.2514,15.2748,181254.0
2017-09-18 13:30:00,19.6,19.62,19.58,19.62,148094.0,15.2748,15.2904,15.2592,15.2904,148094.0
2017-09-18 14:00:00,19.61,19.64,19.56,19.6,352590.0,15.2826,15.306,15.2437,15.2748,352590.0
2017-09-18 14:30:00,19.6,19.61,19.54,19.58,284948.0,15.2748,15.2826,15.2281,15.2592,284948.0
2017-09-18 15:00:00,19.58,19.61,19.56,19.61,313160.0,15.2592,15.2826,15.2437,15.2826,313160.0
2017-09-18 15:30:00,19.61,19.63,19.59,19.6,970558.0,15.2826,15.2982,15.267,15.2748,970558.0
2017-09-19 09:30:00,19.61,19.61,19.35,19.51,686086.0,15.2826,15.2826,15.08,15.2047,686086.0
2017-09-19 10:00:00,19.51,19.62,19.5,19.59,351274.0,15.2047,15.2904,15.1969,15.267,351274.0
2017-09-19 10:30:00,19.6,19.6,19.5,19.55,266306.0,15.2748,15.2748,15.1969,15.2359,266306.0
2017-09-19 11:00:00,19.55,19.56,19.48,19.5,352170.0,15.2359,15.2437,15.1813,15.1969,352170.0
2017-09-19 11:30:00,19.5,19.51,19.45,19.48,274087.0,15.1969,15.2047,15.1579,15.1813,274087.0
2017-09-19 12:00:00,19.47,19.52,19.47,19.51,181123.0,15.1735,15.2125,15.1735,15.2047,181123.0
2017-09-19 12:30:00,19.51,19.51,19.48,19.51,85771.0,15.2047,15.2047,15.1813,15.2047,85771.0
2017-09-19 13:00:00,19.5,19.53,19.49,19.5,116128.0,15.1969,15.2203,15.1891,15.1969,116128.0
2017-09-19 13:30:00,19.49,19.54,19.48,19.53,350298.0,15.1891,15.2281,15.1813,15.2203,350298.0
2017-09-19 14:00:00,19.52,19.53,19.46,19.48,190703.0,15.2125,15.2203,15.1657,15.1813,190703.0
2017-09-19 14:30:00,19.48,19.51,19.46,19.47,210724.0,15.1813,15.2047,15.1657,15.1735,210724.0
2017-09-19 15:00:00,19.47,19.5,19.46,19.5,254869.0,15.1735,15.1969,15.1657,15.1969,254869.0
2017-09-19 15:30:00,19.5,19.52,19.48,19.49,794058.0,15.1969,15.2125,15.1813,15.1891,794058.0
2017-09-20 09:30:00,19.48,19.54,19.42,19.5,500418.0,15.1813,15.2281,15.1345,15.1969,500418.0
2017-09-20 10:00:00,19.49,19.52,19.47,19.52,302912.0,15.1891,15.2125,15.1735,15.2125,302912.0
2017-09-20 10:30:00,19.52,19.53,19.48,19.5,388719.0,15.2125,15.2203,15.1813,15.1969,388719.0
2017-09-20 11:00:00,19.5,19.53,19.48,19.52,269517.0,15.1969,15.2203,15.1813,15.2125,269517.0
2017-09-20 11:30:00,19.52,19.55,19.5,19.53,341751.0,15.2125,15.2359,15.1969,15.2203,341751.0
2017-09-20 12:00:00,19.53,19.55,19.52,19.55,204237.0,15.2203,15.2359,15.2125,15.2359,204237.0
2017-09-20 12:30:00,19.55,19.55,19.51,19.52,154944.0,15.2359,15.2359,15.2047,15.2125,154944.0
2017-09-20 13:00:00,19.52,19.53,19.49,19.51,198486.0,15.2125,15.2203,15.1891,15.2047,198486.0
2017-09-20 13:30:00,19.51,19.54,19.49,19.52,167424.0,15.2047,15.2281,15.1891,15.2125,167424.0
2017-09-20 14:00:00,19.52,19.53,19.45,19.51,462750.0,15.2125,15.2203,15.1579,15.2047,462750.0
2017-09-20 14:30:00,19.51,19.54,19.46,19.52,395385.0,15.2047,15.2281,15.1657,15.2125,395385.0
2017-09-20 15:00:00,19.51,19.53,19.49,19.53,208919.0,15.2047,15.2203,15.1891,15.2203,208919.0
2017-09-20 15:30:00,19.53,19.6,19.52,19.6,848183.0,15.2203,15.2748,15.2125,15.2748,848183.0
2017-09-21 09:30:00,19.55,19.64,19.53,19.59,433344.0,15.2359,15.306,15.2203,15.267,433344.0
2017-09-21 10:00:00,19.58,19.59,19.55,19.56,364527.0,15.2592,15.267,15.2359,15.2437,364527.0
2017-09-21 10:30:00,19.56,19.61,19.54,19.6,366481.0,15.2437,15.2826,15.2281,15.2748,366481.0
2017-09-21 11:00:00,19.61,19.68,19.59,19.63,609531.0,15.2826,15.3372,15.267,15.2982,609531.0
2017-09-21 11:30:00,19.63,19.73,19.62,19.69,462934.0,15.2982,15.3761,15.2904,15.345,462934.0
2017-09-21 12:00:00,19.69,19.71,19.66,19.67,341942.0,15.345,15.3606,15.3216,15.3294,341942.0
2017-09-21 12:30:00,19.67,19.7,19.65,19.69,192781.0,15.3294,15.3528,15.3138,15.345,192781.0
2017-09-21 13:00:00,19.69,19.72,19.69,19.72,148240.0,15.345,15.3683,15.345,15.3683,148240.0
2017-09-21 13:30:00,19.72,19.74,19.69,19.73,250001.0,15.3683,15.3839,15.345,15.3761,250001.0
2017-09-21 14:00:00,19.73,19.76,19.73,19.74,297973.0,15.3761,15.3995,15.3761,15.3839,297973.0
2017-09-21 14:30:00,19.74,19.75,19.68,19.73,450783.0,15.3839,15.3917,15.3372,15.3761,450783.0
2017-09-21 15:00:00,19.74,19.76,19.72,19.75,432975.0,15.3839,15.3995,15.3683,15.3917,432975.0
2017-09-21 15:30:00,19.75,19.78,19.74,19.77,1663597.0,15.3917,15.4151,15.3839,15.4073,1663597.0
2017-09-22 09:30:00,19.68,19.8,19.65,19.76,707221.0,15.3372,15.4307,15.3138,15.3995,707221.0
2017-09-22 10:00:00,19.76,19.77,19.67,19.75,468621.0,15.3995,15.4073,15.3294,15.3917,468621.0
2017-09-22 10:30:00,19.75,19.78,19.74,19.77,372903.0,15.3917,15.4151,15.3839,15.4073,372903.0
2017-09-22 11:00:00,19.77,19.79,19.76,19.77,202550.0,15.4073,15.4229,15.3995,15.4073,202550.0
2017-09-22 11:30:00,19.78,19.8,19.77,19.78,196819.0,15.4151,15.4307,15.4073,15.4151,196819.0
2017-09-22 12:00:00,19.78,19.83,19.77,19.81,268478.0,15.4151,15.4541,15.4073,15.4385,268478.0
2017-09-22 12:30:00,19.81,19.86,19.8,19.85,315026.0,15.4385,15.4775,15.4307,15.4697,315026.0
2017-09-22 13:00:00,19.85,19.86,19.83,19.85,257315.0,15.4697,15.4775,15.4541,15.4697,257315.0
2017-09-22 13:30:00,19.84,19.87,19.83,19.85,207450.0,15.4619,15.4852,15.4541,15.4697,207450.0
2017-09-22 14:00:00,19.85,19.89,19.83,19.88,476164.0,15.4697,15.5008,15.4541,15.493,476164.0
2017-09-22 14:30:00,19.88,19.93,19.88,19.91,638093.0,15.493,15.532,15.493,15.5164,638093.0
2017-09-22 15:00:00,19.91,19.95,19.9,19.92,439502.0,15.5164,15.5476,15.5086,15.5242,439502.0
2017-09-22 15:30:00,19.92,19.95,19.9,19.94,1331447.0,15.5242,15.5476,15.5086,15.5398,1331447.0
2017-09-25 09:30:00,19.84,19.94,19.83,19.94,1008991.0,15.4619,15.5398,15.4541,15.5398,1008991.0
2017-09-25 10:00:00,19.94,19.97,19.91,19.96,1571375.0,15.5398,15.5632,15.5164,15.5554,1571375.0
2017-09-25 10:30:00,19.96,19.97,19.75,19.76,574977.0,15.5554,15.5632,15.3917,15.3995,574977.0
2017-09-25 11:00:00,19.76,19.77,19.68,19.76,895116.0,15.3995,15.4073,15.3372,15.3995,895116.0
2017-09-25 11:30:00,19.75,19.78,19.73,19.75,242179.0,15.3917,15.4151,15.3761,15.3917,242179.0
2017-09-25 12:00:00,19.75,19.76,19.68,19.73,431216.0,15.3917,15.3995,15.3372,15.3761,431216.0
2017-09-25 12:30:00,19.73,19.78,19.7,19.78,375820.0,15.3761,15.4151,15.3528,15.4151,375820.0
2017-09-25 13:00:00,19.78,19.83,19.76,19.82,393604.0,15.4151,15.4541,15.3995,15.4463,393604.0
2017-09-25 13:30:00,19.81,19.87,19.81,19.86,427200.0,15.4385,15.4852,15.4385,15.4775,427200.0
2017-09-25 14:00:00,19.86,19.86,19.78,19.79,426487.0,15.4775,15.4775,15.4151,15.4229,426487.0
2017-09-25 14:30:00,19.78,19.79,19.74,19.79,428632.0,15.4151,15.4229,15.3839,15.4229,428632.0
2017-09-25 15:00:00,19.78,19.81,19.76,19.8,448174.0,15.4151,15.4385,15.3995,15.4307,448174.0
2017-09-25 15:30:00,19.81,19.86,19.79,19.85,1161843.0,15.4385,15.4775,15.4229,15.4697,1161843.0
2017-09-26 09:30:00,19.77,20.11,19.77,20.11,3035685.0,15.4073,15.6723,15.4073,15.6723,3035685.0
2017-09-26 10:00:00,20.11,20.13,19.96,19.96,908235.0,15.6723,15.6879,15.5554,15.5554,908235.0
2017-09-26 10:30:00,19.96,20.01,19.93,19.98,1095376.0,15.5554,15.5944,15.532,15.571,1095376.0
2017-09-26 11:00:00,19.98,19.99,19.83,19.86,898086.0,15.571,15.5788,15.4541,15.4775,898086.0
2017-09-26 11:30:00,19.86,19.93,19.85,19.89,445097.0,15.4775,15.532,15.4697,15.5008,445097.0
2017-09-26 12:00:00,19.89,19.93,19.87,19.92,492604.0,15.5008,15.532,15.4852,15.5242,492604.0
2017-09-26 12:30:00,19.93,19.94,19.85,19.88,263444.0,15.532,15.5398,15.4697,15.493,263444.0
2017-09-26 13:00:00,19.89,19.95,19.88,19.94,349587.0,15.5008,15.5476,15.493,15.5398,349587.0
2017-09-26 13:30:00,19.94,20.0,19.94,19.99,222638.0,15.5398,15.5866,15.5398,15.5788,222638.0
2017-09-26 14:00:00,20.0,20.0,19.94,19.96,377955.0,15.5866,15.5866,15.5398,15.5554,377955.0
2017-09-26 14:30:00,19.95,20.0,19.93,19.94,438981.0,15.5476,15.5866,15.532,15.5398,438981.0
2017-09-26 15:00:00,19.94,19.98,19.93,19.96,461702.0,15.5398,15.571,15.532,15.5554,461702.0
2017-09-26 15:30:00,19.96,19.98,19.87,19.89,2163230.0,15.5554,15.571,15.4852,15.5008,2163230.0
2017-09-27 09:30:00,19.89,19.95,19.77,19.85,866363.0,15.5008,15.5476,15.4073,15.4697,866363.0
2017-09-27 10:00:00,19.85,19.86,19.76,19.84,345574.0,15.4697,15.4775,15.3995,15.4619,345574.0
2017-09-27 10:30:00,19.84,19.89,19.78,19.83,450162.0,15.4619,15.5008,15.4151,15.4541,450162.0
2017-09-27 11:00:00,19.82,19.91,19.81,19.9,434676.0,15.4463,15.5164,15.4385,15.5086,434676.0
2017-09-27 11:30:00,19.9,19.9,19.85,19.88,215889.0,15.5086,15.5086,15.4697,15.493,215889.0
2017-09-27 12:00:00,19.87,19.88,19.83,19.84,233333.0,15.4852,15.493,15.4541,15.4619,233333.0
2017-09-27 12:30:00,19.84,19.9,19.82,19.89,225854.0,15.4619,15.5086,15.4463,15.5008,225854.0
2017-09-27 13:00:00,19.89,19.9,19.87,19.9,198760.0,15.5008,15.5086,15.4852,15.5086,198760.0
2017-09-27 13:30:00,19.9,19.95,19.88,19.95,434515.0,15.5086,15.5476,15.493,15.5476,434515.0
2017-09-27 14:00:00,19.95,20.03,19.94,20.0,464007.0,15.5476,15.6099,15.5398,15.5866,464007.0
2017-09-27 14:30:00,20.0,20.02,19.97,19.98,321972.0,15.5866,15.6021,15.5632,15.571,321972.0
2017-09-27 15:00:00,19.99,19.99,19.93,19.96,391286.0,15.5788,15.5788,15.532,15.5554,391286.0
2017-09-27 15:30:00,19.96,19.96,19.86,19.88,1497429.0,15.5554,15.5554,15.4775,15.493,1497429.0
2017-09-28 09:30:00,19.87,19.97,19.87,19.95,608630.0,15.4852,15.5632,15.4852,15.5476,608630.0
2017-09-28 10:00:00,19.95,19.96,19.9,19.95,863375.0,15.5476,15.5554,15.5086,15.5476,863375.0
2017-09-28 10:30:00,19.95,20.0,19.91,20.0,467297.0,15.5476,15.5866,15.5164,15.5866,467297.0
2017-09-28 11:00:00,20.0,20.04,19.99,20.01,1036494.0,15.5866,15.6177,15.5788,15.5944,1036494.0
2017-09-28 11:30:00,20.01,20.01,19.96,19.98,338507.0,15.5944,15.5944,15.5554,15.571,338507.0
2017-09-28 12:00:00,19.98,20.01,19.97,19.97,213190.0,15.571,15.5944,15.5632,15.5632,213190.0
2017-09-28 12:30:00,19.98,19.98,19.95,19.96,170294.0,15.571,15.571,15.5476,15.5554,170294.0
2017-09-28 13:00:00,19.97,19.99,19.96,19.98,185572.0,15.5632,15.5788,15.5554,15.571,185572.0
2017-09-28 13:30:00,19.98,20.0,19.96,20.0,190957.0,15.571,15.5866,15.5554,15.5866,190957.0
2017-09-28 14:00:00,19.99,20.0,19.96,19.98,289991.0,15.5788,15.5866,15.5554,15.571,289991.0
2017-09-28 14:30:00,19.98,19.98,19.94,19.96,253652.0,15.571,15.571,15.5398,15.5554,253652.0
2017-09-28 15:00:00,19.96,19.96,19.91,19.94,894929.0,15.5554,15.5554,15.5164,15.5398,894929.0
2017-09-28 15:30:00,19.94,19.97,19.93,19.96,1580906.0,15.5398,15.5632,15.532,15.5554,1580906.0
2017-09-29 09:30:00,20.0,20.04,19.96,20.01,430298.0,15.5866,15.6177,15.5554,15.5944,430298.0
2017-09-29 10:00:00,20.0,20.08,20.0,20.02,338980.0,15.5866,15.6489,15.5866,15.6021,338980.0
2017-09-29 10:30:00,20.03,20.07,20.01,20.01,306757.0,15.6099,15.6411,15.5944,15.5944,306757.0
2017-09-29 11:00:00,20.02,20.03,20.0,20.01,311645.0,15.6021,15.6099,15.5866,15.5944,311645.0
2017-09-29 11:30:00,20.02,20.09,20.0,20.07,429028.0,15.6021,15.6567,15.5866,15.6411,429028.0
2017-09-29 12:00:00,20.07,20.1,20.06,20.1,257481.0,15.6411,15.6645,15.6333,15.6645,257481.0
2017-09-29 12:30:00,20.1,20.11,20.05,20.05,597619.0,15.6645,15.6723,15.6255,15.6255,597619.0
2017-09-29 13:00:00,20.05,20.06,19.97,19.98,559639.0,15.6255,15.6333,15.5632,15.571,559639.0
2017-09-29 13:30:00,19.99,20.03,19.98,20.01,370238.0,15.5788,15.6099,15.571,15.5944,370238.0
2017-09-29 14:00:00,20.01,20.01,19.98,20.01,131590.0,15.5944,15.5944,15.571,15.5944,131590.0
2017-09-29 14:30:00,20.0,20.04,20.0,20.04,123882.0,15.5866,15.6177,15.5866,15.6177,123882.0
2017-09-29 15:00:00,20.04,20.05,20.01,20.02,267601.0,15.6177,15.6255,15.5944,15.6021,267601.0
2017-09-29 15:30:00,20.02,20.02,19.94,19.95,1348907.0,15.6021,15.6021,15.5398,15.5476,1348907.0
2017-10-02 09:30:00,19.94,20.12,19.94,20.07,515950.0,15.5398,15.6801,15.5398,15.6411,515950.0
2017-10-02 10:00:00,20.07,20.17,20.07,20.16,533718.0,15.6411,15.719,15.6411,15.7113,533718.0
2017-10-02 10:30:00,20.16,20.23,20.15,20.21,454152.0,15.7113,15.7658,15.7035,15.7502,454152.0
2017-10-02 11:00:00,20.21,20.23,20.12,20.12,414684.0,15.7502,15.7658,15.6801,15.6801,414684.0
2017-10-02 11:30:00,20.12,20.14,20.07,20.07,541067.0,15.6801,15.6957,15.6411,15.6411,541067.0
2017-10-02 12:00:00,20.07,20.17,20.06,20.16,246338.0,15.6411,15.719,15.6333,15.7113,246338.0
2017-10-02 12:30:00,20.15,20.19,20.15,20.18,317717.0,15.7035,15.7346,15.7035,15.7268,317717.0
2017-10-02 13:00:00,20.18,20.18,20.12,20.13,325344.0,15.7268,15.7268,15.6801,15.6879,325344.0
2017-10-02 13:30:00,20.14,20.14,20.08,20.09,484052.0,15.6957,15.6957,15.6489,15.6567,484052.0
2017-10-02 14:00:00,20.09,20.13,20.07,20.13,490689.0,15.6567,15.6879,15.6411,15.6879,490689.0
2017-10-02 14:30:00,20.13,20.19,20.1,20.18,512263.0,15.6879,15.7346,15.6645,15.7268,512263.0
2017-10-02 15:00:00,20.18,20.19,20.11,20.13,604706.0,15.7268,15.7346,15.6723,15.6879,604706.0
2017-10-02 15:30:00,20.13,20.21,20.11,20.13,1761221.0,15.6879,15.7502,15.6723,15.6879,1761221.0
2017-10-03 09:30:00,20.05,20.13,20.02,20.05,947941.0,15.6255,15.6879,15.6021,15.6255,947941.0
2017-10-03 10:00:00,20.04,20.05,20.02,20.03,396126.0,15.6177,15.6255,15.6021,15.6099,396126.0
2017-10-03 10:30:00,20.03,20.11,20.02,20.1,930701.0,15.6099,15.6723,15.6021,15.6645,930701.0
2017-10-03 11:00:00,20.11,20.16,20.09,20.11,348417.0,15.6723,15.7113,15.6567,15.6723,348417.0
2017-10-03 11:30:00,20.12,20.16,20.1,20.13,209496.0,15.6801,15.7113,15.6645,15.6879,209496.0
2017-10-03 12:00:00,20.12,20.16,20.11,20.14,188139.0,15.6801,15.7113,15.6723,15.6957,188139.0
2017-10-03 12:30:00,20.14,20.21,20.14,20.17,231227.0,15.6957,15.7502,15.6957,15.719,231227.0
2017-10-03 13:00:00,20.17,20.18,20.15,20.16,170663.0,15.719,15.7268,15.7035,15.7113,170663.0
2017-10-03 13:30:00,20.16,20.16,20.11,20.13,315151.0,15.7113,15.7113,15.6723,15.6879,315151.0
2017-10-03 14:00:00,20.13,20.16,20.1,20.13,438344.0,15.6879,15.7113,15.6645,15.6879,438344.0
2017-10-03 14:30:00,20.13,20.14,20.07,20.07,274949.0,15.6879,15.6957,15.6411,15.6411,274949.0
2017-10-03 15:00:00,20.07,20.11,20.06,20.1,372401.0,15.6411,15.6723,15.6333,15.6645,372401.0
2017-10-03 15:30:00,20.1,20.13,20.07,20.1,984832.0,15.6645,15.6879,15.6411,15.6645,984832.0
2017-10-04 09:30:00,20.06,20.24,20.03,20.23,663117.0,15.6333,15.7736,15.6099,15.7658,663117.0
2017-10-04 10:00:00,20.23,20.23,20.17,20.22,384960.0,15.7658,15.7658,15.719,15.758,384960.0
2017-10-04 10:30:00,20.23,20.27,20.2,20.27,481118.0,15.7658,15.797,15.7424,15.797,481118.0
2017-10-04 11:00:00,20.27,20.29,20.24,20.29,366648.0,15.797,15.8126,15.7736,15.8126,366648.0
2017-10-04 11:30:00,20.29,20.34,20.27,20.32,1003167.0,15.8126,15.8515,15.797,15.8359,1003167.0
2017-10-04 12:00:00,20.32,20.34,20.26,20.28,325969.0,15.8359,15.8515,15.7892,15.8048,325969.0
2017-10-04 12:30:00,20.28,20.28,20.21,20.22,336834.0,15.8048,15.8048,15.7502,15.758,336834.0
2017-10-04 13:00:00,20.23,20.27,20.22,20.27,223077.0,15.7658,15.797,15.758,15.797,223077.0
2017-10-04 13:30:00,20.26,20.27,20.21,20.21,561359.0,15.7892,15.797,15.7502,15.7502,561359.0
2017-10-04 14:00:00,20.21,20.24,20.2,20.23,232563.0,15.7502,15.7736,15.7424,15.7658,232563.0
2017-10-04 14:30:00,20.23,20.26,20.23,20.25,287419.0,15.7658,15.7892,15.7658,15.7814,287419.0
2017-10-04 15:00:00,20.26,20.27,20.24,20.26,310900.0,15.7892,15.797,15.7736,15.7892,310900.0
2017-10-04 15:30:00,20.26,20.29,20.24,20.27,967612.0,15.7892,15.8126,15.7736,15.797,967612.0
2017-10-05 09:30:00,20.17,20.33,20.17,20.28,1084128.0,15.719,15.8437,15.719,15.8048,1084128.0
2017-10-05 10:00:00,20.28,20.42,20.26,20.4,1370113.0,15.8048,15.9139,15.7892,15.8983,1370113.0
2017-10-05 10:30:00,20.41,20.41,20.28,20.3,790660.0,15.9061,15.9061,15.8048,15.8204,790660.0
2017-10-05 11:00:00,20.3,20.3,20.22,20.22,1092728.0,15.8204,15.8204,15.758,15.758,1092728.0
2017-10-05 11:30:00,20.23,20.29,20.22,20.27,451248.0,15.7658,15.8126,15.758,15.797,451248.0
2017-10-05 12:00:00,20.27,20.37,20.26,20.33,521291.0,15.797,15.8749,15.7892,15.8437,521291.0
2017-10-05 12:30:00,20.33,20.35,20.32,20.32,334848.0,15.8437,15.8593,15.8359,15.8359,334848.0
2017-10-05 13:00:00,20.33,20.35,20.31,20.35,204208.0,15.8437,15.8593,15.8281,15.8593,204208.0
2017-10-05 13:30:00,20.35,20.38,20.32,20.37,240196.0,15.8593,15.8827,15.8359,15.8749,240196.0
2017-10-05 14:00:00,20.37,20.4,20.31,20.34,892765.0,15.8749,15.8983,15.8281,15.8515,892765.0
2017-10-05 14:30:00,20.34,20.34,20.31,20.33,465613.0,15.8515,15.8515,15.8281,15.8437,465613.0
2017-10-05 15:00:00,20.33,20.34,20.3,20.3,717778.0,15.8437,15.8515,15.8204,15.8204,717778.0
2017-10-05 15:30:00,20.3,20.35,20.29,20.35,2177730.0,15.8204,15.8593,15.8126,15.8593,2177730.0
2017-10-06 09:30:00,20.2,20.41,20.2,20.41,1050552.0,15.7424,15.9061,15.7424,15.9061,1050552.0
2017-10-06 10:00:00,20.41,20.44,20.34,20.39,553418.0,15.9061,15.9295,15.8515,15.8905,553418.0
2017-10-06 10:30:00,20.4,20.43,20.38,20.41,502440.0,15.8983,15.9217,15.8827,15.9061,502440.0
2017-10-06 11:00:00,20.42,20.43,20.39,20.42,366001.0,15.9139,15.9217,15.8905,15.9139,366001.0
2017-10-06 11:30:00,20.42,20.45,20.4,20.45,301698.0,15.9139,15.9373,15.8983,15.9373,301698.0
2017-10-06 12:00:00,20.44,20.54,20.43,20.53,1235806.0,15.9295,16.0074,15.9217,15.9996,1235806.0
2017-10-06 12:30:00,20.53,20.54,20.46,20.46,456157.0,15.9996,16.0074,15.945,15.945,456157.0
2017-10-06 13:00:00,20.46,20.48,20.42,20.43,344084.0,15.945,15.9606,15.9139,15.9217,344084.0
2017-10-06 13:30:00,20.43,20.44,20.39,20.39,440986.0,15.9217,15.9295,15.8905,15.8905,440986.0
2017-10-06 14:00:00,20.39,20.52,20.39,20.52,720014.0,15.8905,15.9918,15.8905,15.9918,720014.0
2017-10-06 14:30:00,20.52,20.56,20.5,20.56,565867.0,15.9918,16.023,15.9762,16.023,565867.0
2017-10-06 15:00:00,20.56,20.57,20.51,20.57,642044.0,16.023,16.0308,15.984,16.0308,642044.0
2017-10-06 15:30:00,20.57,20.61,20.55,20.6,2110278.0,16.0308,16.0619,16.0152,16.0542,2110278.0
2017-10-09 09:30:00,20.64,20.7,20.56,20.69,569344.0,16.0853,16.1321,16.023,16.1243,569344.0
2017-10-09 10:00:00,20.69,20.7,20.61,20.67,328063.0,16.1243,16.1321,16.0619,16.1087,328063.0
2017-10-09 10:30:00,20.67,20.68,20.64,20.67,217289.0,16.1087,16.1165,16.0853,16.1087,217289.0
2017-10-09 11:00:00,20.67,20.73,20.66,20.72,251638.0,16.1087,16.1555,16.1009,16.1477,251638.0
2017-10-09 11:30:00,20.73,20.73,20.66,20.67,380016.0,16.1555,16.1555,16.1009,16.1087,380016.0
2017-10-09 12:00:00,20.67,20.68,20.63,20.64,182909.0,16.1087,16.1165,16.0775,16.0853,182909.0
2017-10-09 12:30:00,20.64,20.66,20.62,20.63,171496.0,16.0853,16.1009,16.0697,16.0775,171496.0
2017-10-09 13:00:00,20.63,20.66,20.61,20.66,276300.0,16.0775,16.1009,16.0619,16.1009,276300.0
2017-10-09 13:30:00,20.66,20.67,20.63,20.67,223333.0,16.1009,16.1087,16.0775,16.1087,223333.0
2017-10-09 14:00:00,20.67,20.68,20.65,20.66,275012.0,16.1087,16.1165,16.0931,16.1009,275012.0
2017-10-09 14:30:00,20.66,20.67,20.64,20.65,308576.0,16.1009,16.1087,16.0853,16.0931,308576.0
2017-10-09 15:00:00,20.65,20.65,20.61,20.63,472893.0,16.0931,16.0931,16.0619,16.0775,472893.0
2017-10-09 15:30:00,20.63,20.63,20.55,20.57,1300019.0,16.0775,16.0775,16.0152,16.0308,1300019.0
2017-10-10 09:30:00,20.62,20.62,20.44,20.55,958642.0,16.0697,16.0697,15.9295,16.0152,958642.0
2017-10-10 10:00:00,20.54,20.55,20.41,20.5,785725.0,16.0074,16.0152,15.9061,15.9762,785725.0
2017-10-10 10:30:00,20.5,20.51,20.43,20.5,395211.0,15.9762,15.984,15.9217,15.9762,395211.0
2017-10-10 11:00:00,20.49,20.54,20.48,20.49,466213.0,15.9684,16.0074,15.9606,15.9684,466213.0
2017-10-10 11:30:00,20.49,20.52,20.49,20.5,260978.0,15.9684,15.9918,15.9684,15.9762,260978.0
2017-10-10 12:00:00,20.5,20.52,20.48,20.5,290650.0,15.9762,15.9918,15.9606,15.9762,290650.0
2017-10-10 12:30:00,20.51,20.54,20.49,20.52,165768.0,15.984,16.0074,15.9684,15.9918,165768.0
2017-10-10 13:00:00,20.52,20.58,20.52,20.54,205450.0,15.9918,16.0386,15.9918,16.0074,205450.0
2017-10-10 13:30:00,20.54,20.58,20.52,20.55,296009.0,16.0074,16.0386,15.9918,16.0152,296009.0
2017-10-10 14:00:00,20.55,20.59,20.54,20.55,397537.0,16.0152,16.0464,16.0074,16.0152,397537.0
2017-10-10 14:30:00,20.55,20.59,20.55,20.58,337088.0,16.0152,16.0464,16.0152,16.0386,337088.0
2017-10-10 15:00:00,20.58,20.61,20.57,20.59,306753.0,16.0386,16.0619,16.0308,16.0464,306753.0
2017-10-10 15:30:00,20.59,20.62,20.55,20.58,1002671.0,16.0464,16.0697,16.0152,16.0386,1002671.0
2017-10-11 09:30:00,20.57,20.68,20.49,20.67,582842.0,16.0308,16.1165,15.9684,16.1087,582842.0
2017-10-11 10:00:00,20.67,20.71,20.65,20.7,486339.0,16.1087,16.1399,16.0931,16.1321,486339.0
2017-10-11 10:30:00,20.7,20.72,20.52,20.53,678930.0,16.1321,16.1477,15.9918,15.9996,678930.0
2017-10-11 11:00:00,20.53,20.54,20.48,20.51,486147.0,15.9996,16.0074,15.9606,15.984,486147.0
2017-10-11 11:30:00,20.51,20.51,20.43,20.45,409422.0,15.984,15.984,15.9217,15.9373,409422.0
2017-10-11 12:00:00,20.45,20.46,20.38,20.42,440717.0,15.9373,15.945,15.8827,15.9139,440717.0
2017-10-11 12:30:00,20.42,20.42,20.38,20.38,307118.0,15.9139,15.9139,15.8827,15.8827,307118.0
2017-10-11 13:00:00,20.39,20.4,20.34,20.34,424274.0,15.8905,15.8983,15.8515,15.8515,424274.0
2017-10-11 13:30:00,20.35,20.35,20.3,20.32,442599.0,15.8593,15.8593,15.8204,15.8359,442599.0
2017-10-11 14:00:00,20.33,20.38,20.31,20.32,400885.0,15.8437,15.8827,15.8281,15.8359,400885.0
2017-10-11 14:30:00,20.33,20.33,20.29,20.3,450672.0,15.8437,15.8437,15.8126,15.8204,450672.0
2017-10-11 15:00:00,20.3,20.33,20.3,20.32,606192.0,15.8204,15.8437,15.8204,15.8359,606192.0
2017-10-11 15:30:00,20.32,20.41,20.31,20.4,1633122.0,15.8359,15.9061,15.8281,15.8983,1633122.0
2017-10-12 09:30:00,20.35,20.44,20.35,20.38,473840.0,15.8593,15.9295,15.8593,15.8827,473840.0
2017-10-12 10:00:00,20.39,20.4,20.35,20.38,584167.0,15.8905,15.8983,15.8593,15.8827,584167.0
2017-10-12 10:30:00,20.38,20.47,20.37,20.45,400728.0,15.8827,15.9528,15.8749,15.9373,400728.0
2017-10-12 11:00:00,20.45,20.45,20.29,20.29,854060.0,15.9373,15.9373,15.8126,15.8126,854060.0
2017-10-12 11:30:00,20.29,20.31,20.25,20.3,516444.0,15.8126,15.8281,15.7814,15.8204,516444.0
2017-10-12 12:00:00,20.3,20.37,20.28,20.37,331740.0,15.8204,15.8749,15.8048,15.8749,331740.0
2017-10-12 12:30:00,20.37,20.38,20.33,20.38,275426.0,15.8749,15.8827,15.8437,15.8827,275426.0
2017-10-12 13:00:00,20.38,20.4,20.35,20.4,240029.0,15.8827,15.8983,15.8593,15.8983,240029.0
2017-10-12 13:30:00,20.4,20.41,20.34,20.35,246437.0,15.8983,15.9061,15.8515,15.8593,246437.0
2017-10-12 14:00:00,20.35,20.4,20.34,20.39,697856.0,15.8593,15.8983,15.8515,15.8905,697856.0
2017-10-12 14:30:00,20.39,20.4,20.36,20.38,408259.0,15.8905,15.8983,15.8671,15.8827,408259.0
2017-10-12 15:00:00,20.38,20.4,20.36,20.37,407575.0,15.8827,15.8983,15.8671,15.8749,407575.0
2017-10-12 15:30:00,20.37,20.4,20.36,20.39,1800796.0,15.8749,15.8983,15.8671,15.8905,1800796.0
2017-10-13 09:30:00,20.95,21.78,20.94,21.5,5616588.0,16.3269,16.9738,16.3191,16.7555,5616588.0
2017-10-13 10:00:00,21.5,21.76,21.48,21.72,2675808.0,16.7555,16.9582,16.74,16.927,2675808.0
2017-10-13 10:30:00,21.73,21.85,21.64,21.81,1302651.0,16.9348,17.0283,16.8647,16.9971,1302651.0
2017-10-13 11:00:00,21.8,21.91,21.69,21.71,1445353.0,16.9893,17.0751,16.9036,16.9192,1445353.0
2017-10-13 11:30:00,21.7,21.83,21.69,21.82,1625435.0,16.9114,17.0127,16.9036,17.0049,1625435.0
2017-10-13 12:00:00,21.82,21.9,21.79,21.88,950549.0,17.0049,17.0673,16.9816,17.0517,950549.0
2017-10-13 12:30:00,21.89,21.95,21.85,21.89,975306.0,17.0595,17.1062,17.0283,17.0595,975306.0
2017-10-13 13:00:00,21.9,21.96,21.87,21.95,812462.0,17.0673,17.114,17.0439,17.1062,812462.0
2017-10-13 13:30:00,21.96,22.0,21.88,21.95,821764.0,17.114,17.1452,17.0517,17.1062,821764.0
2017-10-13 14:00:00,21.95,21.99,21.93,21.96,644241.0,17.1062,17.1374,17.0907,17.114,644241.0
2017-10-13 14:30:00,21.96,21.98,21.9,21.97,751466.0,17.114,17.1296,17.0673,17.1218,751466.0
2017-10-13 15:00:00,21.97,21.97,21.87,21.92,1426934.0,17.1218,17.1218,17.0439,17.0829,1426934.0
2017-10-13 15:30:00,21.92,21.95,21.67,21.71,4895550.0,17.0829,17.1062,16.888,16.9192,4895550.0
2017-10-16 09:30:00,21.77,21.85,21.68,21.79,1334892.0,16.966,17.0283,16.8958,16.9816,1334892.0
2017-10-16 10:00:00,21.79,21.79,21.71,21.77,907563.0,16.9816,16.9816,16.9192,16.966,907563.0
2017-10-16 10:30:00,21.77,21.77,21.69,21.72,765179.0,16.966,16.966,16.9036,16.927,765179.0
2017-10-16 11:00:00,21.73,21.81,21.72,21.78,606482.0,16.9348,16.9971,16.927,16.9738,606482.0
2017-10-16 11:30:00,21.78,21.81,21.76,21.77,404259.0,16.9738,16.9971,16.9582,16.966,404259.0
2017-10-16 12:00:00,21.77,21.78,21.72,21.76,432640.0,16.966,16.9738,16.927,16.9582,432640.0
2017-10-16 12:30:00,21.76,21.81,21.75,21.78,276167.0,16.9582,16.9971,16.9504,16.9738,276167.0
2017-10-16 13:00:00,21.78,21.81,21.77,21.78,351002.0,16.9738,16.9971,16.966,16.9738,351002.0
2017-10-16 13:30:00,21.77,21.87,21.77,21.81,463655.0,16.966,17.0439,16.966,16.9971,463655.0
2017-10-16 14:00:00,21.82,21.86,21.8,21.82,406876.0,17.0049,17.0361,16.9893,17.0049,406876.0
2017-10-16 14:30:00,21.83,21.86,21.81,21.85,494211.0,17.0127,17.0361,16.9971,17.0283,494211.0
2017-10-16 15:00:00,21.84,21.85,21.76,21.8,549215.0,17.0205,17.0283,16.9582,16.9893,549215.0
2017-10-16 15:30:00,21.8,21.83,21.78,21.8,1442840.0,16.9893,17.0127,16.9738,16.9893,1442840.0
2017-10-17 09:30:00,21.77,21.85,21.72,21.75,565474.0,16.966,17.0283,16.927,16.9504,565474.0
2017-10-17 10:00:00,21.76,21.76,21.66,21.67,435311.0,16.9582,16.9582,16.8802,16.888,435311.0
2017-10-17 10:30:00,21.67,21.68,21.63,21.64,446294.0,16.888,16.8958,16.8569,16.8647,446294.0
2017-10-17 11:00:00,21.64,21.66,21.59,21.6,411672.0,16.8647,16.8802,16.8257,16.8335,411672.0
2017-10-17 11:30:00,21.59,21.61,21.54,21.55,391977.0,16.8257,16.8413,16.7867,16.7945,391977.0
2017-10-17 12:00:00,21.55,21.56,21.46,21.47,461587.0,16.7945,16.8023,16.7244,16.7322,461587.0
2017-10-17 12:30:00,21.48,21.55,21.47,21.54,378694.0,16.74,16.7945,16.7322,16.7867,378694.0
2017-10-17 13:00:00,21.55,21.59,21.54,21.55,211926.0,16.7945,16.8257,16.7867,16.7945,211926.0
2017-10-17 13:30:00,21.55,21.58,21.55,21.57,171765.0,16.7945,16.8179,16.7945,16.8101,171765.0
2017-10-17 14:00:00,21.57,21.61,21.56,21.56,434654.0,16.8101,16.8413,16.8023,16.8023,434654.0
2017-10-17 14:30:00,21.57,21.58,21.5,21.5,488434.0,16.8101,16.8179,16.7555,16.7555,488434.0
2017-10-17 15:00:00,21.5,21.54,21.49,21.54,542420.0,16.7555,16.7867,16.7478,16.7867,542420.0
2017-10-17 15:30:00,21.54,21.57,21.53,21.56,1287195.0,16.7867,16.8101,16.7789,16.8023,1287195.0
2017-10-18 09:30:00,21.74,22.08,21.72,21.83,1034138.0,16.9426,17.2076,16.927,17.0127,1034138.0
2017-10-18 10:00:00,21.83,21.86,21.81,21.82,307091.0,17.0127,17.0361,16.9971,17.0049,307091.0
2017-10-18 10:30:00,21.82,21.89,21.8,21.86,262718.0,17.0049,17.0595,16.9893,17.0361,262718.0
2017-10-18 11:00:00,21.87,21.87,21.75,21.75,509849.0,17.0439,17.0439,16.9504,16.9504,509849.0
2017-10-18 11:30:00,21.76,21.76,21.67,21.7,533787.0,16.9582,16.9582,16.888,16.9114,533787.0
2017-10-18 12:00:00,21.7,21.79,21.69,21.77,273907.0,16.9114,16.9816,16.9036,16.966,273907.0
2017-10-18 12:30:00,21.78,21.82,21.77,21.78,310105.0,16.9738,17.0049,16.966,16.9738,310105.0
2017-10-18 13:00:00,21.78,21.82,21.77,21.79,241773.0,16.9738,17.0049,16.966,16.9816,241773.0
2017-10-18 13:30:00,21.79,21.85,21.79,21.83,190255.0,16.9816,17.0283,16.9816,17.0127,190255.0
2017-10-18 14:00:00,21.84,21.85,21.82,21.83,459356.0,17.0205,17.0283,17.0049,17.0127,459356.0
2017-10-18 14:30:00,21.84,21.85,21.81,21.84,425346.0,17.0205,17.0283,16.9971,17.0205,425346.0
2017-10-18 15:00:00,21.84,21.85,21.82,21.84,295581.0,17.0205,17.0283,17.0049,17.0205,295581.0
2017-10-18 15:30:00,21.83,21.84,21.72,21.73,1207937.0,17.0127,17.0205,16.927,16.9348,1207937.0
2017-10-19 09:30:00,21.64,21.68,21.51,21.57,484122.0,16.8647,16.8958,16.7633,16.8101,484122.0
2017-10-19 10:00:00,21.57,21.66,21.55,21.64,496611.0,16.8101,16.8802,16.7945,16.8647,496611.0
2017-10-19 10:30:00,21.64,21.77,21.63,21.74,427653.0,16.8647,16.966,16.8569,16.9426,427653.0
2017-10-19 11:00:00,21.75,21.78,21.71,21.76,521976.0,16.9504,16.9738,16.9192,16.9582,521976.0
2017-10-19 11:30:00,21.76,21.78,21.66,21.67,341940.0,16.9582,16.9738,16.8802,16.888,341940.0
2017-10-19 12:00:00,21.67,21.68,21.63,21.68,285090.0,16.888,16.8958,16.8569,16.8958,285090.0
2017-10-19 12:30:00,21.68,21.7,21.66,21.68,202680.0,16.8958,16.9114,16.8802,16.8958,202680.0
2017-10-19 13:00:00,21.68,21.73,21.68,21.71,224000.0,16.8958,16.9348,16.8958,16.9192,224000.0
2017-10-19 13:30:00,21.71,21.76,21.7,21.72,286533.0,16.9192,16.9582,16.9114,16.927,286533.0
2017-10-19 14:00:00,21.73,21.8,21.72,21.78,384569.0,16.9348,16.9893,16.927,16.9738,384569.0
2017-10-19 14:30:00,21.78,21.85,21.78,21.82,589502.0,16.9738,17.0283,16.9738,17.0049,589502.0
2017-10-19 15:00:00,21.82,21.94,21.82,21.92,946480.0,17.0049,17.0985,17.0049,17.0829,946480.0
2017-10-19 15:30:00,21.93,21.97,21.87,21.97,1757645.0,17.0907,17.1218,17.0439,17.1218,1757645.0
2017-10-20 09:30:00,22.03,22.09,21.89,22.05,1224283.0,17.1686,17.2154,17.0595,17.1842,1224283.0
2017-10-20 10:00:00,22.05,22.16,22.05,22.05,580580.0,17.1842,17.2699,17.1842,17.1842,580580.0
2017-10-20 10:30:00,22.06,22.08,22.03,22.08,345299.0,17.192,17.2076,17.1686,17.2076,345299.0
2017-10-20 11:00:00,22.08,22.11,22.08,22.1,299407.0,17.2076,17.2309,17.2076,17.2231,299407.0
2017-10-20 11:30:00,22.1,22.13,22.07,22.13,211610.0,17.2231,17.2465,17.1998,17.2465,211610.0
2017-10-20 12:00:00,22.13,22.16,22.1,22.11,517679.0,17.2465,17.2699,17.2231,17.2309,517679.0
2017-10-20 12:30:00,22.11,22.11,22.06,22.07,255863.0,17.2309,17.2309,17.192,17.1998,255863.0
2017-10-20 13:00:00,22.08,22.16,22.07,22.14,269303.0,17.2076,17.2699,17.1998,17.2543,269303.0
2017-10-20 13:30:00,22.15,22.16,22.11,22.14,342774.0,17.2621,17.2699,17.2309,17.2543,342774.0
2017-10-20 14:00:00,22.14,22.15,22.11,22.13,470950.0,17.2543,17.2621,17.2309,17.2465,470950.0
2017-10-20 14:30:00,22.12,22.14,22.04,22.05,680781.0,17.2387,17.2543,17.1764,17.1842,680781.0
2017-10-20 15:00:00,22.05,22.06,22.01,22.02,631716.0,17.1842,17.192,17.153,17.1608,631716.0
2017-10-20 15:30:00,22.02,22.02,21.94,22.02,1749763.0,17.1608,17.1608,17.0985,17.1608,1749763.0
2017-10-23 09:30:00,22.15,22.31,22.13,22.21,949013.0,17.2621,17.3868,17.2465,17.3089,949013.0
2017-10-23 10:00:00,22.21,22.21,22.11,22.21,439161.0,17.3089,17.3089,17.2309,17.3089,439161.0
2017-10-23 10:30:00,22.21,22.28,22.19,22.21,745437.0,17.3089,17.3634,17.2933,17.3089,745437.0
2017-10-23 11:00:00,22.21,22.29,22.2,22.26,537541.0,17.3089,17.3712,17.3011,17.3478,537541.0
2017-10-23 11:30:00,22.26,22.29,22.23,22.25,375409.0,17.3478,17.3712,17.3245,17.34,375409.0
2017-10-23 12:00:00,22.26,22.29,22.24,22.27,521757.0,17.3478,17.3712,17.3323,17.3556,521757.0
2017-10-23 12:30:00,22.28,22.3,22.23,22.25,468720.0,17.3634,17.379,17.3245,17.34,468720.0
2017-10-23 13:00:00,22.24,22.27,22.24,22.26,305064.0,17.3323,17.3556,17.3323,17.3478,305064.0
2017-10-23 13:30:00,22.25,22.27,22.22,22.23,361988.0,17.34,17.3556,17.3167,17.3245,361988.0
2017-10-23 14:00:00,22.23,22.25,22.16,22.18,483107.0,17.3245,17.34,17.2699,17.2855,483107.0
2017-10-23 14:30:00,22.19,22.19,22.14,22.14,517244.0,17.2933,17.2933,17.2543,17.2543,517244.0
2017-10-23 15:00:00,22.14,22.17,22.1,22.15,574984.0,17.2543,17.2777,17.2231,17.2621,574984.0
2017-10-23 15:30:00,22.14,22.16,22.11,22.12,1285364.0,17.2543,17.2699,17.2309,17.2387,1285364.0
2017-10-24 09:30:00,22.11,22.16,22.07,22.13,428796.0,17.2309,17.2699,17.1998,17.2465,428796.0
2017-10-24 10:00:00,22.13,22.21,22.13,22.2,350475.0,17.2465,17.3089,17.2465,17.3011,350475.0
2017-10-24 10:30:00,22.19,22.2,22.06,22.09,532800.0,17.2933,17.3011,17.192,17.2154,532800.0
2017-10-24 11:00:00,22.08,22.14,22.08,22.1,592378.0,17.2076,17.2543,17.2076,17.2231,592378.0
2017-10-24 11:30:00,22.1,22.12,22.09,22.1,237207.0,17.2231,17.2387,17.2154,17.2231,237207.0
2017-10-24 12:00:00,22.1,22.1,22.07,22.09,216482.0,17.2231,17.2231,17.1998,17.2154,216482.0
2017-10-24 12:30:00,22.09,22.1,22.07,22.07,252030.0,17.2154,17.2231,17.1998,17.1998,252030.0
2017-10-24 13:00:00,22.08,22.12,22.06,22.11,351467.0,17.2076,17.2387,17.192,17.2309,351467.0
2017-10-24 13:30:00,22.11,22.16,22.11,22.14,204502.0,17.2309,17.2699,17.2309,17.2543,204502.0
2017-10-24 14:00:00,22.14,22.15,22.11,22.12,270004.0,17.2543,17.2621,17.2309,17.2387,270004.0
2017-10-24 14:30:00,22.12,22.13,22.07,22.07,397301.0,17.2387,17.2465,17.1998,17.1998,397301.0
2017-10-24 15:00:00,22.07,22.09,21.98,21.98,682330.0,17.1998,17.2154,17.1296,17.1296,682330.0
2017-10-24 15:30:00,21.98,22.0,21.93,21.95,2148652.0,17.1296,17.1452,17.0907,17.1062,2148652.0
2017-10-25 09:30:00,21.87,21.94,21.8,21.85,500906.0,17.0439,17.0985,16.9893,17.0283,500906.0
2017-10-25 10:00:00,21.85,21.87,21.76,21.81,729368.0,17.0283,17.0439,16.9582,16.9971,729368.0
2017-10-25 10:30:00,21.8,21.88,21.8,21.81,839005.0,16.9893,17.0517,16.9893,16.9971,839005.0
2017-10-25 11:00:00,21.82,21.82,21.7,21.75,830624.0,17.0049,17.0049,16.9114,16.9504,830624.0
2017-10-25 11:30:00,21.75,21.82,21.73,21.78,415160.0,16.9504,17.0049,16.9348,16.9738,415160.0
2017-10-25 12:00:00,21.77,21.78,21.66,21.66,392780.0,16.966,16.9738,16.8802,16.8802,392780.0
2017-10-25 12:30:00,21.65,21.68,21.65,21.66,418723.0,16.8724,16.8958,16.8724,16.8802,418723.0
2017-10-25 13:00:00,21.66,21.68,21.65,21.68,445277.0,16.8802,16.8958,16.8724,16.8958,445277.0
2017-10-25 13:30:00,21.68,21.8,21.67,21.78,627475.0,16.8958,16.9893,16.888,16.9738,627475.0
2017-10-25 14:00:00,21.78,21.81,21.73,21.81,1160193.0,16.9738,16.9971,16.9348,16.9971,1160193.0
2017-10-25 14:30:00,21.8,21.81,21.72,21.73,1488749.0,16.9893,16.9971,16.927,16.9348,1488749.0
2017-10-25 15:00:00,21.73,21.75,21.71,21.73,592033.0,16.9348,16.9504,16.9192,16.9348,592033.0
2017-10-25 15:30:00,21.73,21.74,21.66,21.67,2061625.0,16.9348,16.9426,16.8802,16.888,2061625.0
2017-10-26 09:30:00,21.78,21.91,21.72,21.74,878505.0,16.9738,17.0751,16.927,16.9426,878505.0
2017-10-26 10:00:00,21.74,21.76,21.62,21.64,1165137.0,16.9426,16.9582,16.8491,16.8647,1165137.0
2017-10-26 10:30:00,21.64,21.7,21.62,21.68,1547056.0,16.8647,16.9114,16.8491,16.8958,1547056.0
2017-10-26 11:00:00,21.68,21.7,21.64,21.69,571089.0,16.8958,16.9114,16.8647,16.9036,571089.0
2017-10-26 11:30:00,21.69,21.69,21.6,21.67,545492.0,16.9036,16.9036,16.8335,16.888,545492.0
2017-10-26 12:00:00,21.66,21.67,21.62,21.64,419879.0,16.8802,16.888,16.8491,16.8647,419879.0
2017-10-26 12:30:00,21.64,21.65,21.58,21.64,411337.0,16.8647,16.8724,16.8179,16.8647,411337.0
2017-10-26 13:00:00,21.64,21.65,21.59,21.62,748286.0,16.8647,16.8724,16.8257,16.8491,748286.0
2017-10-26 13:30:00,21.62,21.65,21.59,21.63,414839.0,16.8491,16.8724,16.8257,16.8569,414839.0
2017-10-26 14:00:00,21.63,21.68,21.62,21.67,1039736.0,16.8569,16.8958,16.8491,16.888,1039736.0
2017-10-26 14:30:00,21.67,21.68,21.6,21.6,536117.0,16.888,16.8958,16.8335,16.8335,536117.0
2017-10-26 15:00:00,21.6,21.61,21.54,21.56,1278311.0,16.8335,16.8413,16.7867,16.8023,1278311.0
2017-10-26 15:30:00,21.56,21.57,21.47,21.51,3874177.0,16.8023,16.8101,16.7322,16.7633,3874177.0
2017-10-27 09:30:00,21.6,21.66,21.32,21.34,1001359.0,16.8335,16.8802,16.6153,16.6309,1001359.0
2017-10-27 10:00:00,21.34,21.46,21.34,21.38,647179.0,16.6309,16.7244,16.6309,16.662,647179.0
2017-10-27 10:30:00,21.38,21.46,21.35,21.39,1294577.0,16.662,16.7244,16.6387,16.6698,1294577.0
2017-10-27 11:00:00,21.39,21.54,21.39,21.51,1413974.0,16.6698,16.7867,16.6698,16.7633,1413974.0
2017-10-27 11:30:00,21.51,21.61,21.5,21.52,1106827.0,16.7633,16.8413,16.7555,16.7711,1106827.0
2017-10-27 12:00:00,21.52,21.53,21.48,21.5,658588.0,16.7711,16.7789,16.74,16.7555,658588.0
2017-10-27 12:30:00,21.51,21.51,21.47,21.48,1224006.0,16.7633,16.7633,16.7322,16.74,1224006.0
2017-10-27 13:00:00,21.49,21.51,21.48,21.48,508032.0,16.7478,16.7633,16.74,16.74,508032.0
2017-10-27 13:30:00,21.48,21.51,21.48,21.5,1534203.0,16.74,16.7633,16.74,16.7555,1534203.0
2017-10-27 14:00:00,21.5,21.51,21.48,21.5,801584.0,16.7555,16.7633,16.74,16.7555,801584.0
2017-10-27 14:30:00,21.5,21.5,21.47,21.48,746380.0,16.7555,16.7555,16.7322,16.74,746380.0
2017-10-27 15:00:00,21.48,21.61,21.47,21.56,3533465.0,16.74,16.8413,16.7322,16.8023,3533465.0
2017-10-27 15:30:00,21.56,21.56,21.48,21.49,4260469.0,16.8023,16.8023,16.74,16.7478,4260469.0
2017-10-30 09:30:00,21.47,21.53,21.41,21.51,505712.0,16.7322,16.7789,16.6854,16.7633,505712.0
2017-10-30 10:00:00,21.5,21.51,21.4,21.4,392076.0,16.7555,16.7633,16.6776,16.6776,392076.0
2017-10-30 10:30:00,21.41,21.45,21.4,21.43,332427.0,16.6854,16.7166,16.6776,16.701,332427.0
2017-10-30 11:00:00,21.43,21.45,21.39,21.42,316369.0,16.701,16.7166,16.6698,16.6932,316369.0
2017-10-30 11:30:00,21.42,21.45,21.39,21.44,339854.0,16.6932,16.7166,16.6698,16.7088,339854.0
2017-10-30 12:00:00,21.44,21.44,21.39,21.4,295426.0,16.7088,16.7088,16.6698,16.6776,295426.0
2017-10-30 12:30:00,21.41,21.43,21.39,21.42,292355.0,16.6854,16.701,16.6698,16.6932,292355.0
2017-10-30 13:00:00,21.42,21.43,21.39,21.41,261957.0,16.6932,16.701,16.6698,16.6854,261957.0
2017-10-30 13:30:00,21.41,21.42,21.39,21.4,382478.0,16.6854,16.6932,16.6698,16.6776,382478.0
2017-10-30 14:00:00,21.41,21.42,21.39,21.41,388663.0,16.6854,16.6932,16.6698,16.6854,388663.0
2017-10-30 14:30:00,21.41,21.44,21.4,21.42,395685.0,16.6854,16.7088,16.6776,16.6932,395685.0
2017-10-30 15:00:00,21.42,21.42,21.38,21.4,611811.0,16.6932,16.6932,16.662,16.6776,611811.0
2017-10-30 15:30:00,21.4,21.45,21.32,21.38,2219187.0,16.6776,16.7166,16.6153,16.662,2219187.0
2017-10-31 09:30:00,21.43,21.52,21.43,21.5,428551.0,16.701,16.7711,16.701,16.7555,428551.0
2017-10-31 10:00:00,21.5,21.51,21.45,21.51,302596.0,16.7555,16.7633,16.7166,16.7633,302596.0
2017-10-31 10:30:00,21.5,21.63,21.48,21.63,744704.0,16.7555,16.8569,16.74,16.8569,744704.0
2017-10-31 11:00:00,21.63,21.65,21.6,21.63,512275.0,16.8569,16.8724,16.8335,16.8569,512275.0
2017-10-31 11:30:00,21.62,21.7,21.62,21.7,423212.0,16.8491,16.9114,16.8491,16.9114,423212.0
2017-10-31 12:00:00,21.7,21.71,21.64,21.64,431316.0,16.9114,16.9192,16.8647,16.8647,431316.0
2017-10-31 12:30:00,21.64,21.7,21.64,21.67,451693.0,16.8647,16.9114,16.8647,16.888,451693.0
2017-10-31 13:00:00,21.67,21.67,21.61,21.62,365690.0,16.888,16.888,16.8413,16.8491,365690.0
2017-10-31 13:30:00,21.63,21.63,21.59,21.62,340333.0,16.8569,16.8569,16.8257,16.8491,340333.0
2017-10-31 14:00:00,21.62,21.67,21.6,21.64,578867.0,16.8491,16.888,16.8335,16.8647,578867.0
2017-10-31 14:30:00,21.64,21.68,21.6,21.63,1002148.0,16.8647,16.8958,16.8335,16.8569,1002148.0
2017-10-31 15:00:00,21.63,21.66,21.62,21.65,581206.0,16.8569,16.8802,16.8491,16.8724,581206.0
2017-10-31 15:30:00,21.64,21.65,21.53,21.54,1830364.0,16.8647,16.8724,16.7789,16.7867,1830364.0
2017-11-01 09:30:00,21.6,21.64,21.52,21.53,744108.0,16.8335,16.8647,16.7711,16.7789,744108.0
2017-11-01 10:00:00,21.53,21.55,21.4,21.48,495319.0,16.7789,16.7945,16.6776,16.74,495319.0
2017-11-01 10:30:00,21.48,21.58,21.46,21.58,280435.0,16.74,16.8179,16.7244,16.8179,280435.0
2017-11-01 11:00:00,21.58,21.6,21.5,21.51,571119.0,16.8179,16.8335,16.7555,16.7633,571119.0
2017-11-01 11:30:00,21.5,21.53,21.48,21.53,500224.0,16.7555,16.7789,16.74,16.7789,500224.0
2017-11-01 12:00:00,21.53,21.56,21.5,21.56,373974.0,16.7789,16.8023,16.7555,16.8023,373974.0
2017-11-01 12:30:00,21.56,21.57,21.48,21.53,227079.0,16.8023,16.8101,16.74,16.7789,227079.0
2017-11-01 13:00:00,21.53,21.53,21.4,21.44,401030.0,16.7789,16.7789,16.6776,16.7088,401030.0
2017-11-01 13:30:00,21.43,21.46,21.39,21.46,274616.0,16.701,16.7244,16.6698,16.7244,274616.0
2017-11-01 14:00:00,21.47,21.51,21.44,21.48,575110.0,16.7322,16.7633,16.7088,16.74,575110.0
2017-11-01 14:30:00,21.48,21.53,21.47,21.5,780447.0,16.74,16.7789,16.7322,16.7555,780447.0
2017-11-01 15:00:00,21.5,21.51,21.45,21.46,1079463.0,16.7555,16.7633,16.7166,16.7244,1079463.0
2017-11-01 15:30:00,21.46,21.5,21.45,21.46,1173269.0,16.7244,16.7555,16.7166,16.7244,1173269.0
2017-11-02 09:30:00,21.38,21.46,21.24,21.33,730771.0,16.662,16.7244,16.5529,16.6231,730771.0
2017-11-02 10:00:00,21.32,21.33,21.07,21.24,1205651.0,16.6153,16.6231,16.4204,16.5529,1205651.0
2017-11-02 10:30:00,21.25,21.33,21.24,21.3,587666.0,16.5607,16.6231,16.5529,16.5997,587666.0
2017-11-02 11:00:00,21.3,21.38,21.3,21.36,388204.0,16.5997,16.662,16.5997,16.6464,388204.0
2017-11-02 11:30:00,21.36,21.48,21.32,21.48,511819.0,16.6464,16.74,16.6153,16.74,511819.0
2017-11-02 12:00:00,21.47,21.56,21.44,21.46,2795343.0,16.7322,16.8023,16.7088,16.7244,2795343.0
2017-11-02 12:30:00,21.46,21.49,21.44,21.49,446447.0,16.7244,16.7478,16.7088,16.7478,446447.0
2017-11-02 13:00:00,21.48,21.49,21.45,21.47,443484.0,16.74,16.7478,16.7166,16.7322,443484.0
2017-11-02 13:30:00,21.46,21.49,21.41,21.49,488316.0,16.7244,16.7478,16.6854,16.7478,488316.0
2017-11-02 14:00:00,21.48,21.5,21.48,21.5,218814.0,16.74,16.7555,16.74,16.7555,218814.0
2017-11-02 14:30:00,21.5,21.51,21.46,21.46,1336866.0,16.7555,16.7633,16.7244,16.7244,1336866.0
2017-11-02 15:00:00,21.47,21.49,21.46,21.49,294221.0,16.7322,16.7478,16.7244,16.7478,294221.0
2017-11-02 15:30:00,21.49,21.49,21.42,21.45,1642243.0,16.7478,16.7478,16.6932,16.7166,1642243.0
2017-11-03 09:30:00,21.5,21.5,21.38,21.4,481314.0,16.7555,16.7555,16.662,16.6776,481314.0
2017-11-03 10:00:00,21.41,21.55,21.39,21.46,1096705.0,16.6854,16.7945,16.6698,16.7244,1096705.0
2017-11-03 10:30:00,21.46,21.52,21.45,21.46,417693.0,16.7244,16.7711,16.7166,16.7244,417693.0
2017-11-03 11:00:00,21.47,21.49,21.44,21.47,215169.0,16.7322,16.7478,16.7088,16.7322,215169.0
2017-11-03 11:30:00,21.47,21.49,21.47,21.49,144531.0,16.7322,16.7478,16.7322,16.7478,144531.0
2017-11-03 12:00:00,21.49,21.52,21.46,21.5,528584.0,16.7478,16.7711,16.7244,16.7555,528584.0
2017-11-03 12:30:00,21.5,21.51,21.48,21.48,306436.0,16.7555,16.7633,16.74,16.74,306436.0
2017-11-03 13:00:00,21.48,21.51,21.48,21.5,293012.0,16.74,16.7633,16.74,16.7555,293012.0
2017-11-03 13:30:00,21.51,21.53,21.46,21.48,974516.0,16.7633,16.7789,16.7244,16.74,974516.0
2017-11-03 14:00:00,21.47,21.48,21.33,21.39,429707.0,16.7322,16.74,16.6231,16.6698,429707.0
2017-11-03 14:30:00,21.39,21.45,21.36,21.45,569799.0,16.6698,16.7166,16.6464,16.7166,569799.0
2017-11-03 15:00:00,21.44,21.48,21.43,21.48,589962.0,16.7088,16.74,16.701,16.74,589962.0
2017-11-03 15:30:00,21.48,21.49,21.43,21.47,952658.0,16.74,16.7478,16.701,16.7322,952658.0
2017-11-06 09:30:00,21.47,21.53,21.38,21.5,1017895.0,16.7322,16.7789,16.662,16.7555,1017895.0
2017-11-06 10:00:00,21.5,21.5,21.44,21.5,885942.0,16.7555,16.7555,16.7088,16.7555,885942.0
2017-11-06 10:30:00,21.5,21.5,21.46,21.49,820496.0,16.7555,16.7555,16.7244,16.7478,820496.0
2017-11-06 11:00:00,21.49,21.5,21.45,21.48,418168.0,16.7478,16.7555,16.7166,16.74,418168.0
2017-11-06 11:30:00,21.48,21.49,21.47,21.49,117818.0,16.74,16.7478,16.7322,16.7478,117818.0
2017-11-06 12:00:00,21.49,21.5,21.47,21.5,1558368.0,16.7478,16.7555,16.7322,16.7555,1558368.0
2017-11-06 12:30:00,21.5,21.5,21.46,21.5,615766.0,16.7555,16.7555,16.7244,16.7555,615766.0
2017-11-06 13:00:00,21.49,21.5,21.48,21.48,352510.0,16.7478,16.7555,16.74,16.74,352510.0
2017-11-06 13:30:00,21.48,21.5,21.47,21.48,840216.0,16.74,16.7555,16.7322,16.74,840216.0
2017-11-06 14:00:00,21.49,21.49,21.46,21.46,313731.0,16.7478,16.7478,16.7244,16.7244,313731.0
2017-11-06 14:30:00,21.46,21.49,21.45,21.48,261308.0,16.7244,16.7478,16.7166,16.74,261308.0
2017-11-06 15:00:00,21.47,21.49,21.47,21.48,199673.0,16.7322,16.7478,16.7322,16.74,199673.0
2017-11-06 15:30:00,21.48,21.49,21.44,21.45,2988903.0,16.74,16.7478,16.7088,16.7166,2988903.0
2017-11-07 09:30:00,21.47,21.47,21.34,21.44,704953.0,16.7322,16.7322,16.6309,16.7088,704953.0
2017-11-07 10:00:00,21.44,21.45,21.39,21.4,333710.0,16.7088,16.7166,16.6698,16.6776,333710.0
2017-11-07 10:30:00,21.39,21.44,21.33,21.43,632799.0,16.6698,16.7088,16.6231,16.701,632799.0
2017-11-07 11:00:00,21.43,21.44,21.4,21.41,377877.0,16.701,16.7088,16.6776,16.6854,377877.0
2017-11-07 11:30:00,21.42,21.44,21.33,21.34,509316.0,16.6932,16.7088,16.6231,16.6309,509316.0
2017-11-07 12:00:00,21.34,21.41,21.33,21.41,370318.0,16.6309,16.6854,16.6231,16.6854,370318.0
2017-11-07 12:30:00,21.41,21.41,21.38,21.4,157066.0,16.6854,16.6854,16.662,16.6776,157066.0
2017-11-07 13:00:00,21.4,21.41,21.38,21.39,224198.0,16.6776,16.6854,16.662,16.6698,224198.0
2017-11-07 13:30:00,21.4,21.41,21.36,21.37,315247.0,16.6776,16.6854,16.6464,16.6542,315247.0
2017-11-07 14:00:00,21.37,21.37,21.32,21.32,137379.0,16.6542,16.6542,16.6153,16.6153,137379.0
2017-11-07 14:30:00,21.32,21.36,21.32,21.35,272907.0,16.6153,16.6464,16.6153,16.6387,272907.0
2017-11-07 15:00:00,21.35,21.37,21.33,21.37,317959.0,16.6387,16.6542,16.6231,16.6542,317959.0
2017-11-07 15:30:00,21.37,21.4,21.36,21.38,793072.0,16.6542,16.6776,16.6464,16.662,793072.0
2017-11-08 09:30:00,21.34,21.43,21.24,21.3,467628.0,16.6309,16.701,16.5529,16.5997,467628.0
2017-11-08 10:00:00,21.3,21.39,21.3,21.37,268160.0,16.5997,16.6698,16.5997,16.6542,268160.0
2017-11-08 10:30:00,21.37,21.38,21.33,21.36,229640.0,16.6542,16.662,16.6231,16.6464,229640.0
2017-11-08 11:00:00,21.36,21.38,21.35,21.38,133320.0,16.6464,16.662,16.6387,16.662,133320.0
2017-11-08 11:30:00,21.38,21.39,21.34,21.36,193291.0,16.662,16.6698,16.6309,16.6464,193291.0
2017-11-08 12:00:00,21.36,21.43,21.33,21.43,267815.0,16.6464,16.701,16.6231,16.701,267815.0
2017-11-08 12:30:00,21.43,21.44,21.39,21.43,316733.0,16.701,16.7088,16.6698,16.701,316733.0
2017-11-08 13:00:00,21.43,21.45,21.39,21.41,398379.0,16.701,16.7166,16.6698,16.6854,398379.0
2017-11-08 13:30:00,21.41,21.42,21.36,21.38,208111.0,16.6854,16.6932,16.6464,16.662,208111.0
2017-11-08 14:00:00,21.38,21.44,21.37,21.42,783229.0,16.662,16.7088,16.6542,16.6932,783229.0
2017-11-08 14:30:00,21.42,21.46,21.41,21.45,458221.0,16.6932,16.7244,16.6854,16.7166,458221.0
2017-11-08 15:00:00,21.45,21.47,21.41,21.42,419593.0,16.7166,16.7322,16.6854,16.6932,419593.0
2017-11-08 15:30:00,21.42,21.45,21.41,21.42,1113581.0,16.6932,16.7166,16.6854,16.6932,1113581.0
2017-11-09 09:30:00,21.27,21.36,21.19,21.27,523520.0,16.5763,16.6464,16.514,16.5763,523520.0
2017-11-09 10:00:00,21.27,21.38,21.27,21.34,433598.0,16.5763,16.662,16.5763,16.6309,433598.0
2017-11-09 10:30:00,21.35,21.36,21.3,21.35,256625.0,16.6387,16.6464,16.5997,16.6387,256625.0
2017-11-09 11:00:00,21.35,21.38,21.31,21.35,237710.0,16.6387,16.662,16.6075,16.6387,237710.0
2017-11-09 11:30:00,21.35,21.36,21.28,21.32,388283.0,16.6387,16.6464,16.5841,16.6153,388283.0
2017-11-09 12:00:00,21.31,21.31,21.18,21.19,294871.0,16.6075,16.6075,16.5062,16.514,294871.0
2017-11-09 12:30:00,21.19,21.23,21.15,21.22,287791.0,16.514,16.5451,16.4828,16.5373,287791.0
2017-11-09 13:00:00,21.22,21.31,21.19,21.3,208103.0,16.5373,16.6075,16.514,16.5997,208103.0
2017-11-09 13:30:00,21.3,21.33,21.28,21.3,197115.0,16.5997,16.6231,16.5841,16.5997,197115.0
2017-11-09 14:00:00,21.29,21.35,21.28,21.31,276655.0,16.5919,16.6387,16.5841,16.6075,276655.0
2017-11-09 14:30:00,21.3,21.36,21.29,21.34,323685.0,16.5997,16.6464,16.5919,16.6309,323685.0
2017-11-09 15:00:00,21.34,21.4,21.32,21.38,406903.0,16.6309,16.6776,16.6153,16.662,406903.0
2017-11-09 15:30:00,21.38,21.4,21.32,21.35,1316705.0,16.662,16.6776,16.6153,16.6387,1316705.0
2017-11-10 09:30:00,21.25,21.31,21.19,21.21,536210.0,16.5607,16.6075,16.514,16.5295,536210.0
2017-11-10 10:00:00,21.2,21.25,21.19,21.22,288702.0,16.5218,16.5607,16.514,16.5373,288702.0
2017-11-10 10:30:00,21.23,21.23,21.14,21.21,202863.0,16.5451,16.5451,16.475,16.5295,202863.0
2017-11-10 11:00:00,21.21,21.24,21.19,21.19,394792.0,16.5295,16.5529,16.514,16.514,394792.0
2017-11-10 11:30:00,21.2,21.22,21.17,21.21,311367.0,16.5218,16.5373,16.4984,16.5295,311367.0
2017-11-10 12:00:00,21.21,21.26,21.2,21.23,369904.0,16.5295,16.5685,16.5218,16.5451,369904.0
2017-11-10 12:30:00,21.23,21.25,21.19,21.19,190566.0,16.5451,16.5607,16.514,16.514,190566.0
2017-11-10 13:00:00,21.2,21.31,21.2,21.3,795670.0,16.5218,16.6075,16.5218,16.5997,795670.0
2017-11-10 13:30:00,21.3,21.31,21.25,21.27,262085.0,16.5997,16.6075,16.5607,16.5763,262085.0
2017-11-10 14:00:00,21.27,21.27,21.24,21.27,218495.0,16.5763,16.5763,16.5529,16.5763,218495.0
2017-11-10 14:30:00,21.27,21.29,21.27,21.29,199931.0,16.5763,16.5919,16.5763,16.5919,199931.0
2017-11-10 15:00:00,21.28,21.29,21.25,21.27,373445.0,16.5841,16.5919,16.5607,16.5763,373445.0
2017-11-10 15:30:00,21.27,21.28,21.22,21.24,1369840.0,16.5763,16.5841,16.5373,16.5529,1369840.0
2017-11-13 09:30:00,21.23,21.33,21.19,21.28,454440.0,16.5451,16.6231,16.514,16.5841,454440.0
2017-11-13 10:00:00,21.28,21.31,21.21,21.29,379091.0,16.5841,16.6075,16.5295,16.5919,379091.0
2017-11-13 10:30:00,21.29,21.32,21.21,21.27,277752.0,16.5919,16.6153,16.5295,16.5763,277752.0
2017-11-13 11:00:00,21.27,21.27,21.22,21.22,229083.0,16.5763,16.5763,16.5373,16.5373,229083.0
2017-11-13 11:30:00,21.22,21.23,21.17,21.21,205583.0,16.5373,16.5451,16.4984,16.5295,205583.0
2017-11-13 12:00:00,21.22,21.24,21.21,21.21,179912.0,16.5373,16.5529,16.5295,16.5295,179912.0
2017-11-13 12:30:00,21.22,21.24,21.17,21.19,200456.0,16.5373,16.5529,16.4984,16.514,200456.0
2017-11-13 13:00:00,21.19,21.25,21.17,21.23,256807.0,16.514,16.5607,16.4984,16.5451,256807.0
2017-11-13 13:30:00,21.23,21.25,21.2,21.22,250333.0,16.5451,16.5607,16.5218,16.5373,250333.0
2017-11-13 14:00:00,21.21,21.22,21.2,21.21,132665.0,16.5295,16.5373,16.5218,16.5295,132665.0
2017-11-13 14:30:00,21.21,21.21,21.17,21.19,350772.0,16.5295,16.5295,16.4984,16.514,350772.0
2017-11-13 15:00:00,21.19,21.21,21.18,21.2,288258.0,16.514,16.5295,16.5062,16.5218,288258.0
2017-11-13 15:30:00,21.2,21.21,21.15,21.17,1057105.0,16.5218,16.5295,16.4828,16.4984,1057105.0
2017-11-14 09:30:00,21.1,21.31,20.99,21.25,744565.0,16.4438,16.6075,16.3581,16.5607,744565.0
2017-11-14 10:00:00,21.25,21.25,21.09,21.14,919498.0,16.5607,16.5607,16.436,16.475,919498.0
2017-11-14 10:30:00,21.14,21.24,21.09,21.21,635634.0,16.475,16.5529,16.436,16.5295,635634.0
2017-11-14 11:00:00,21.21,21.27,21.19,21.21,477362.0,16.5295,16.5763,16.514,16.5295,477362.0
2017-11-14 11:30:00,21.21,21.29,21.2,21.28,407690.0,16.5295,16.5919,16.5218,16.5841,407690.0
2017-11-14 12:00:00,21.27,21.3,21.25,21.3,442444.0,16.5763,16.5997,16.5607,16.5997,442444.0
2017-11-14 12:30:00,21.3,21.34,21.28,21.3,587621.0,16.5997,16.6309,16.5841,16.5997,587621.0
2017-11-14 13:00:00,21.3,21.39,21.3,21.38,780403.0,16.5997,16.6698,16.5997,16.662,780403.0
2017-11-14 13:30:00,21.38,21.42,21.32,21.38,945397.0,16.662,16.6932,16.6153,16.662,945397.0
2017-11-14 14:00:00,21.39,21.45,21.39,21.43,974421.0,16.6698,16.7166,16.6698,16.701,974421.0
2017-11-14 14:30:00,21.43,21.44,21.39,21.41,645590.0,16.701,16.7088,16.6698,16.6854,645590.0
2017-11-14 15:00:00,21.42,21.43,21.39,21.39,726752.0,16.6932,16.701,16.6698,16.6698,726752.0
2017-11-14 15:30:00,21.39,21.41,21.36,21.37,2216222.0,16.6698,16.6854,16.6464,16.6542,2216222.0
2017-11-15 09:30:00,21.31,21.43,21.24,21.32,2016683.0,16.6075,16.701,16.5529,16.6153,2016683.0
2017-11-15 10:00:00,21.31,21.46,21.31,21.43,839284.0,16.6075,16.7244,16.6075,16.701,839284.0
2017-11-15 10:30:00,21.42,21.53,21.37,21.39,1197008.0,16.6932,16.7789,16.6542,16.6698,1197008.0
2017-11-15 11:00:00,21.39,21.5,21.36,21.5,655758.0,16.6698,16.7555,16.6464,16.7555,655758.0
2017-11-15 11:30:00,21.5,21.53,21.46,21.5,592585.0,16.7555,16.7789,16.7244,16.7555,592585.0
2017-11-15 12:00:00,21.49,21.5,21.44,21.46,443740.0,16.7478,16.7555,16.7088,16.7244,443740.0
2017-11-15 12:30:00,21.47,21.47,21.39,21.4,246950.0,16.7322,16.7322,16.6698,16.6776,246950.0
2017-11-15 13:00:00,21.39,21.42,21.38,21.42,439721.0,16.6698,16.6932,16.662,16.6932,439721.0
2017-11-15 13:30:00,21.42,21.49,21.42,21.47,484105.0,16.6932,16.7478,16.6932,16.7322,484105.0
2017-11-15 14:00:00,21.47,21.48,21.45,21.46,672183.0,16.7322,16.74,16.7166,16.7244,672183.0
2017-11-15 14:30:00,21.46,21.51,21.42,21.43,606223.0,16.7244,16.7633,16.6932,16.701,606223.0
2017-11-15 15:00:00,21.44,21.51,21.41,21.43,789304.0,16.7088,16.7633,16.6854,16.701,789304.0
2017-11-15 15:30:00,21.43,21.45,21.33,21.36,2039017.0,16.701,16.7166,16.6231,16.6464,2039017.0
2017-11-16 09:30:00,21.43,21.65,21.41,21.63,879493.0,16.701,16.8724,16.6854,16.8569,879493.0
2017-11-16 10:00:00,21.63,21.69,21.58,21.61,524400.0,16.8569,16.9036,16.8179,16.8413,524400.0
2017-11-16 10:30:00,21.6,21.62,21.55,21.55,417866.0,16.8335,16.8491,16.7945,16.7945,417866.0
2017-11-16 11:00:00,21.56,21.66,21.56,21.64,449478.0,16.8023,16.8802,16.8023,16.8647,449478.0
2017-11-16 11:30:00,21.63,21.65,21.6,21.64,438130.0,16.8569,16.8724,16.8335,16.8647,438130.0
2017-11-16 12:00:00,21.65,21.71,21.64,21.65,360465.0,16.8724,16.9192,16.8647,16.8724,360465.0
2017-11-16 12:30:00,21.66,21.68,21.63,21.68,523243.0,16.8802,16.8958,16.8569,16.8958,523243.0
2017-11-16 13:00:00,21.69,21.75,21.67,21.68,457036.0,16.9036,16.9504,16.888,16.8958,457036.0
2017-11-16 13:30:00,21.67,21.68,21.63,21.65,384448.0,16.888,16.8958,16.8569,16.8724,384448.0
2017-11-16 14:00:00,21.65,21.66,21.62,21.64,422979.0,16.8724,16.8802,16.8491,16.8647,422979.0
2017-11-16 14:30:00,21.64,21.65,21.6,21.63,673377.0,16.8647,16.8724,16.8335,16.8569,673377.0
2017-11-16 15:00:00,21.63,21.65,21.62,21.64,386879.0,16.8569,16.8724,16.8491,16.8647,386879.0
2017-11-16 15:30:00,21.64,21.64,21.56,21.58,2275635.0,16.8647,16.8647,16.8023,16.8179,2275635.0
2017-11-17 09:30:00,21.51,21.7,21.45,21.63,1085887.0,16.7633,16.9114,16.7166,16.8569,1085887.0
2017-11-17 10:00:00,21.64,21.76,21.63,21.75,688211.0,16.8647,16.9582,16.8569,16.9504,688211.0
2017-11-17 10:30:00,21.74,21.75,21.67,21.71,900274.0,16.9426,16.9504,16.888,16.9192,900274.0
2017-11-17 11:00:00,21.71,21.74,21.68,21.73,414144.0,16.9192,16.9426,16.8958,16.9348,414144.0
2017-11-17 11:30:00,21.74,21.81,21.73,21.79,708526.0,16.9426,16.9971,16.9348,16.9816,708526.0
2017-11-17 12:00:00,21.78,21.87,21.77,21.82,527190.0,16.9738,17.0439,16.966,17.0049,527190.0
2017-11-17 12:30:00,21.82,21.83,21.78,21.78,263715.0,17.0049,17.0127,16.9738,16.9738,263715.0
2017-11-17 13:00:00,21.78,21.79,21.7,21.71,415042.0,16.9738,16.9816,16.9114,16.9192,415042.0
2017-11-17 13:30:00,21.71,21.78,21.7,21.74,502023.0,16.9192,16.9738,16.9114,16.9426,502023.0
2017-11-17 14:00:00,21.75,21.77,21.74,21.77,573261.0,16.9504,16.966,16.9426,16.966,573261.0
2017-11-17 14:30:00,21.77,21.77,21.76,21.77,289849.0,16.966,16.966,16.9582,16.966,289849.0
2017-11-17 15:00:00,21.77,21.86,21.76,21.78,1201064.0,16.966,17.0361,16.9582,16.9738,1201064.0
2017-11-17 15:30:00,21.78,21.78,21.69,21.74,1995497.0,16.9738,16.9738,16.9036,16.9426,1995497.0
2017-11-20 09:30:00,21.81,21.98,21.77,21.96,650368.0,16.9971,17.1296,16.966,17.114,650368.0
2017-11-20 10:00:00,21.95,21.96,21.87,21.93,563558.0,17.1062,17.114,17.0439,17.0907,563558.0
2017-11-20 10:30:00,21.93,22.03,21.9,22.03,508877.0,17.0907,17.1686,17.0673,17.1686,508877.0
2017-11-20 11:00:00,22.04,22.12,22.03,22.09,822357.0,17.1764,17.2387,17.1686,17.2154,822357.0
2017-11-20 11:30:00,22.09,22.23,22.08,22.22,1087650.0,17.2154,17.3245,17.2076,17.3167,1087650.0
2017-11-20 12:00:00,22.21,22.22,22.13,22.14,651075.0,17.3089,17.3167,17.2465,17.2543,651075.0
2017-11-20 12:30:00,22.14,22.17,22.1,22.13,506578.0,17.2543,17.2777,17.2231,17.2465,506578.0
2017-11-20 13:00:00,22.13,22.2,22.11,22.17,445995.0,17.2465,17.3011,17.2309,17.2777,445995.0
2017-11-20 13:30:00,22.17,22.2,22.15,22.18,372951.0,17.2777,17.3011,17.2621,17.2855,372951.0
2017-11-20 14:00:00,22.18,22.19,22.12,22.19,664484.0,17.2855,17.2933,17.2387,17.2933,664484.0
2017-11-20 14:30:00,22.18,22.28,22.09,22.17,1433224.0,17.2855,17.3634,17.2154,17.2777,1433224.0
2017-11-20 15:00:00,22.17,22.2,22.14,22.14,1065129.0,17.2777,17.3011,17.2543,17.2543,1065129.0
2017-11-20 15:30:00,22.14,22.17,22.11,22.11,2008085.0,17.2543,17.2777,17.2309,17.2309,2008085.0
2017-11-21 09:30:00,22.34,22.49,22.3,22.39,1155469.0,17.4102,17.5271,17.379,17.4492,1155469.0
2017-11-21 10:00:00,22.39,22.5,22.3,22.49,1162678.0,17.4492,17.5349,17.379,17.5271,1162678.0
2017-11-21 10:30:00,22.49,22.57,22.48,22.51,906754.0,17.5271,17.5894,17.5193,17.5427,906754.0
2017-11-21 11:00:00,22.51,22.68,22.49,22.62,1185806.0,17.5427,17.6752,17.5271,17.6284,1185806.0
2017-11-21 11:30:00,22.62,22.67,22.58,22.58,807967.0,17.6284,17.6674,17.5972,17.5972,807967.0
2017-11-21 12:00:00,22.59,22.61,22.53,22.54,538197.0,17.605,17.6206,17.5583,17.5661,538197.0
2017-11-21 12:30:00,22.54,22.56,22.52,22.54,400690.0,17.5661,17.5816,17.5505,17.5661,400690.0
2017-11-21 13:00:00,22.54,22.56,22.5,22.55,520922.0,17.5661,17.5816,17.5349,17.5738,520922.0
2017-11-21 13:30:00,22.55,22.56,22.51,22.51,648011.0,17.5738,17.5816,17.5427,17.5427,648011.0
2017-11-21 14:00:00,22.52,22.56,22.45,22.47,1665646.0,17.5505,17.5816,17.4959,17.5115,1665646.0
2017-11-21 14:30:00,22.46,22.55,22.42,22.46,1486861.0,17.5037,17.5738,17.4725,17.5037,1486861.0
2017-11-21 15:00:00,22.46,22.55,22.42,22.51,1714628.0,17.5037,17.5738,17.4725,17.5427,1714628.0
2017-11-21 15:30:00,22.51,22.52,22.42,22.48,3104429.0,17.5427,17.5505,17.4725,17.5193,3104429.0
2017-11-22 09:30:00,21.0,21.53,20.9,21.17,6077271.0,16.3659,16.7789,16.288,16.4984,6077271.0
2017-11-22 10:00:00,21.17,21.26,21.02,21.05,2790169.0,16.4984,16.5685,16.3815,16.4049,2790169.0
2017-11-22 10:30:00,21.04,21.07,20.59,20.8,2993044.0,16.3971,16.4204,16.0464,16.21,2993044.0
2017-11-22 11:00:00,20.79,20.86,20.64,20.83,1741714.0,16.2022,16.2568,16.0853,16.2334,1741714.0
2017-11-22 11:30:00,20.84,20.94,20.79,20.92,1667470.0,16.2412,16.3191,16.2022,16.3035,1667470.0
2017-11-22 12:00:00,20.91,21.03,20.89,21.01,1481679.0,16.2957,16.3893,16.2802,16.3737,1481679.0
2017-11-22 12:30:00,21.01,21.09,20.99,21.04,1189652.0,16.3737,16.436,16.3581,16.3971,1189652.0
2017-11-22 13:00:00,21.04,21.29,21.03,21.27,1065316.0,16.3971,16.5919,16.3893,16.5763,1065316.0
2017-11-22 13:30:00,21.27,21.3,21.13,21.2,890834.0,16.5763,16.5997,16.4672,16.5218,890834.0
2017-11-22 14:00:00,21.2,21.21,21.09,21.13,630022.0,16.5218,16.5295,16.436,16.4672,630022.0
2017-11-22 14:30:00,21.13,21.21,21.11,21.15,793502.0,16.4672,16.5295,16.4516,16.4828,793502.0
2017-11-22 15:00:00,21.15,21.28,21.14,21.19,1152027.0,16.4828,16.5841,16.475,16.514,1152027.0
2017-11-22 15:30:00,21.2,21.41,21.19,21.34,4000068.0,16.5218,16.6854,16.514,16.6309,4000068.0
2017-11-24 09:30:00,21.44,21.52,21.06,21.1,1366761.0,16.7088,16.7711,16.4126,16.4438,1366761.0
2017-11-24 10:00:00,21.1,21.2,21.06,21.1,1107583.0,16.4438,16.5218,16.4126,16.4438,1107583.0
2017-11-24 10:30:00,21.11,21.17,21.05,21.1,991467.0,16.4516,16.4984,16.4049,16.4438,991467.0
2017-11-24 11:00:00,21.1,21.14,21.0,21.0,1108267.0,16.4438,16.475,16.3659,16.3659,1108267.0
2017-11-24 11:30:00,21.01,21.13,20.99,21.13,837877.0,16.3737,16.4672,16.3581,16.4672,837877.0
2017-11-24 12:00:00,21.13,21.14,21.09,21.14,794421.0,16.4672,16.475,16.436,16.475,794421.0
2017-11-24 12:30:00,21.14,21.33,21.12,21.23,2227284.0,16.475,16.6231,16.4594,16.5451,2227284.0
2017-11-27 09:30:00,21.17,21.19,20.95,21.01,1099619.0,16.4984,16.514,16.3269,16.3737,1099619.0
2017-11-27 10:00:00,21.01,21.13,21.0,21.08,1086548.0,16.3737,16.4672,16.3659,16.4282,1086548.0
2017-11-27 10:30:00,21.08,21.17,21.04,21.16,720398.0,16.4282,16.4984,16.3971,16.4906,720398.0
2017-11-27 11:00:00,21.16,21.2,21.12,21.13,658548.0,16.4906,16.5218,16.4594,16.4672,658548.0
2017-11-27 11:30:00,21.14,21.16,21.09,21.1,341205.0,16.475,16.4906,16.436,16.4438,341205.0
2017-11-27 12:00:00,21.1,21.18,21.09,21.18,535459.0,16.4438,16.5062,16.436,16.5062,535459.0
2017-11-27 12:30:00,21.18,21.29,21.15,21.28,757516.0,16.5062,16.5919,16.4828,16.5841,757516.0
2017-11-27 13:00:00,21.29,21.33,21.28,21.33,315875.0,16.5919,16.6231,16.5841,16.6231,315875.0
2017-11-27 13:30:00,21.33,21.33,21.26,21.28,335235.0,16.6231,16.6231,16.5685,16.5841,335235.0
2017-11-27 14:00:00,21.28,21.3,21.25,21.28,490525.0,16.5841,16.5997,16.5607,16.5841,490525.0
2017-11-27 14:30:00,21.28,21.33,21.24,21.33,541690.0,16.5841,16.6231,16.5529,16.6231,541690.0
2017-11-27 15:00:00,21.32,21.33,21.25,21.25,581824.0,16.6153,16.6231,16.5607,16.5607,581824.0
2017-11-27 15:30:00,21.25,21.28,21.21,21.24,2289116.0,16.5607,16.5841,16.5295,16.5529,2289116.0
2017-11-28 09:30:00,21.27,21.35,21.15,21.32,1056402.0,16.5763,16.6387,16.4828,16.6153,1056402.0
2017-11-28 10:00:00,21.32,21.42,21.31,21.39,625934.0,16.6153,16.6932,16.6075,16.6698,625934.0
2017-11-28 10:30:00,21.4,21.45,21.39,21.39,416765.0,16.6776,16.7166,16.6698,16.6698,416765.0
2017-11-28 11:00:00,21.4,21.48,21.39,21.44,495795.0,16.6776,16.74,16.6698,16.7088,495795.0
2017-11-28 11:30:00,21.44,21.59,21.41,21.57,544470.0,16.7088,16.8257,16.6854,16.8101,544470.0
2017-11-28 12:00:00,21.57,21.58,21.51,21.52,383358.0,16.8101,16.8179,16.7633,16.7711,383358.0
2017-11-28 12:30:00,21.52,21.55,21.49,21.54,338103.0,16.7711,16.7945,16.7478,16.7867,338103.0
2017-11-28 13:00:00,21.55,21.59,21.53,21.56,493028.0,16.7945,16.8257,16.7789,16.8023,493028.0
2017-11-28 13:30:00,21.56,21.59,21.49,21.5,397268.0,16.8023,16.8257,16.7478,16.7555,397268.0
2017-11-28 14:00:00,21.5,21.54,21.43,21.54,433460.0,16.7555,16.7867,16.701,16.7867,433460.0
2017-11-28 14:30:00,21.54,21.63,21.52,21.62,689175.0,16.7867,16.8569,16.7711,16.8491,689175.0
2017-11-28 15:00:00,21.62,21.68,21.61,21.64,755740.0,16.8491,16.8958,16.8413,16.8647,755740.0
2017-11-28 15:30:00,21.64,21.68,21.6,21.67,2112757.0,16.8647,16.8958,16.8335,16.888,2112757.0
2017-11-29 09:30:00,21.74,21.97,21.67,21.93,1617480.0,16.9426,17.1218,16.888,17.0907,1617480.0
2017-11-29 10:00:00,21.93,21.96,21.62,21.64,1006563.0,17.0907,17.114,16.8491,16.8647,1006563.0
2017-11-29 10:30:00,21.64,21.67,21.53,21.57,668955.0,16.8647,16.888,16.7789,16.8101,668955.0
2017-11-29 11:00:00,21.57,21.63,21.46,21.51,797715.0,16.8101,16.8569,16.7244,16.7633,797715.0
2017-11-29 11:30:00,21.5,21.53,21.38,21.38,671944.0,16.7555,16.7789,16.662,16.662,671944.0
2017-11-29 12:00:00,21.37,21.47,21.36,21.46,741291.0,16.6542,16.7322,16.6464,16.7244,741291.0
2017-11-29 12:30:00,21.46,21.54,21.43,21.46,404617.0,16.7244,16.7867,16.701,16.7244,404617.0
2017-11-29 13:00:00,21.46,21.47,21.42,21.43,359225.0,16.7244,16.7322,16.6932,16.701,359225.0
2017-11-29 13:30:00,21.43,21.49,21.41,21.42,437247.0,16.701,16.7478,16.6854,16.6932,437247.0
2017-11-29 14:00:00,21.42,21.49,21.42,21.46,572218.0,16.6932,16.7478,16.6932,16.7244,572218.0
2017-11-29 14:30:00,21.46,21.47,21.41,21.44,477912.0,16.7244,16.7322,16.6854,16.7088,477912.0
2017-11-29 15:00:00,21.43,21.48,21.43,21.48,678097.0,16.701,16.74,16.701,16.74,678097.0
2017-11-29 15:30:00,21.48,21.48,21.35,21.43,2316370.0,16.74,16.74,16.6387,16.701,2316370.0
2017-11-30 09:30:00,21.49,21.56,21.43,21.51,481045.0,16.7478,16.8023,16.701,16.7633,481045.0
2017-11-30 10:00:00,21.5,21.54,21.39,21.4,687643.0,16.7555,16.7867,16.6698,16.6776,687643.0
2017-11-30 10:30:00,21.4,21.45,21.31,21.43,556025.0,16.6776,16.7166,16.6075,16.701,556025.0
2017-11-30 11:00:00,21.44,21.53,21.42,21.46,814051.0,16.7088,16.7789,16.6932,16.7244,814051.0
2017-11-30 11:30:00,21.46,21.48,21.39,21.42,464011.0,16.7244,16.74,16.6698,16.6932,464011.0
2017-11-30 12:00:00,21.43,21.63,21.43,21.63,507750.0,16.701,16.8569,16.701,16.8569,507750.0
2017-11-30 12:30:00,21.62,21.71,21.57,21.63,483537.0,16.8491,16.9192,16.8101,16.8569,483537.0
2017-11-30 13:00:00,21.63,21.76,21.62,21.75,589728.0,16.8569,16.9582,16.8491,16.9504,589728.0
2017-11-30 13:30:00,21.75,21.78,21.68,21.7,717312.0,16.9504,16.9738,16.8958,16.9114,717312.0
2017-11-30 14:00:00,21.71,21.72,21.59,21.64,428844.0,16.9192,16.927,16.8257,16.8647,428844.0
2017-11-30 14:30:00,21.64,21.65,21.49,21.52,750069.0,16.8647,16.8724,16.7478,16.7711,750069.0
2017-11-30 15:00:00,21.51,21.54,21.47,21.52,545912.0,16.7633,16.7867,16.7322,16.7711,545912.0
2017-11-30 15:30:00,21.52,21.52,21.43,21.45,2394773.0,16.7711,16.7711,16.701,16.7166,2394773.0
2017-12-01 09:30:00,21.38,21.59,21.29,21.41,706568.0,16.662,16.8257,16.5919,16.6854,706568.0
2017-12-01 10:00:00,21.42,21.55,21.34,21.48,553840.0,16.6932,16.7945,16.6309,16.74,553840.0
2017-12-01 10:30:00,21.49,21.53,21.38,21.44,386961.0,16.7478,16.7789,16.662,16.7088,386961.0
2017-12-01 11:00:00,21.44,21.47,21.07,21.13,662372.0,16.7088,16.7322,16.4204,16.4672,662372.0
2017-12-01 11:30:00,21.13,21.25,20.96,21.23,729242.0,16.4672,16.5607,16.3347,16.5451,729242.0
2017-12-01 12:00:00,21.22,21.36,21.19,21.3,444885.0,16.5373,16.6464,16.514,16.5997,444885.0
2017-12-01 12:30:00,21.3,21.38,21.25,21.36,295606.0,16.5997,16.662,16.5607,16.6464,295606.0
2017-12-01 13:00:00,21.36,21.41,21.25,21.34,688095.0,16.6464,16.6854,16.5607,16.6309,688095.0
2017-12-01 13:30:00,21.34,21.39,21.3,21.35,282035.0,16.6309,16.6698,16.5997,16.6387,282035.0
2017-12-01 14:00:00,21.35,21.38,21.33,21.38,390650.0,16.6387,16.662,16.6231,16.662,390650.0
2017-12-01 14:30:00,21.38,21.38,21.29,21.32,536217.0,16.662,16.662,16.5919,16.6153,536217.0
2017-12-01 15:00:00,21.32,21.41,21.3,21.41,642838.0,16.6153,16.6854,16.5997,16.6854,642838.0
2017-12-01 15:30:00,21.41,21.43,21.36,21.41,1709452.0,16.6854,16.701,16.6464,16.6854,1709452.0
2017-12-04 09:30:00,21.46,21.73,21.46,21.58,642884.0,16.7244,16.9348,16.7244,16.8179,642884.0
2017-12-04 10:00:00,21.59,21.6,21.33,21.43,544823.0,16.8257,16.8335,16.6231,16.701,544823.0
2017-12-04 10:30:00,21.43,21.43,21.14,21.18,541230.0,16.701,16.701,16.475,16.5062,541230.0
2017-12-04 11:00:00,21.18,21.26,21.12,21.25,401636.0,16.5062,16.5685,16.4594,16.5607,401636.0
2017-12-04 11:30:00,21.26,21.33,21.22,21.29,399251.0,16.5685,16.6231,16.5373,16.5919,399251.0
2017-12-04 12:00:00,21.29,21.31,21.22,21.24,230454.0,16.5919,16.6075,16.5373,16.5529,230454.0
2017-12-04 12:30:00,21.24,21.27,21.2,21.26,167840.0,16.5529,16.5763,16.5218,16.5685,167840.0
2017-12-04 13:00:00,21.26,21.33,21.21,21.23,356085.0,16.5685,16.6231,16.5295,16.5451,356085.0
2017-12-04 13:30:00,21.23,21.27,21.17,21.25,418311.0,16.5451,16.5763,16.4984,16.5607,418311.0
2017-12-04 14:00:00,21.24,21.27,21.16,21.17,478451.0,16.5529,16.5763,16.4906,16.4984,478451.0
2017-12-04 14:30:00,21.17,21.23,21.14,21.22,648687.0,16.4984,16.5451,16.475,16.5373,648687.0
2017-12-04 15:00:00,21.22,21.22,21.11,21.12,700221.0,16.5373,16.5373,16.4516,16.4594,700221.0
2017-12-04 15:30:00,21.12,21.16,21.04,21.08,2653149.0,16.4594,16.4906,16.3971,16.4282,2653149.0
2017-12-05 09:30:00,21.18,21.21,21.05,21.19,689534.0,16.5062,16.5295,16.4049,16.514,689534.0
2017-12-05 10:00:00,21.19,21.25,21.1,21.12,408681.0,16.514,16.5607,16.4438,16.4594,408681.0
2017-12-05 10:30:00,21.11,21.19,21.09,21.17,315783.0,16.4516,16.514,16.436,16.4984,315783.0
2017-12-05 11:00:00,21.18,21.23,21.12,21.13,313575.0,16.5062,16.5451,16.4594,16.4672,313575.0
2017-12-05 11:30:00,21.12,21.18,21.1,21.11,358927.0,16.4594,16.5062,16.4438,16.4516,358927.0
2017-12-05 12:00:00,21.11,21.12,21.07,21.09,269276.0,16.4516,16.4594,16.4204,16.436,269276.0
2017-12-05 12:30:00,21.09,21.15,21.07,21.09,223362.0,16.436,16.4828,16.4204,16.436,223362.0
2017-12-05 13:00:00,21.09,21.19,21.08,21.17,197199.0,16.436,16.514,16.4282,16.4984,197199.0
2017-12-05 13:30:00,21.17,21.19,21.15,21.17,211488.0,16.4984,16.514,16.4828,16.4984,211488.0
2017-12-05 14:00:00,21.17,21.18,21.06,21.1,436925.0,16.4984,16.5062,16.4126,16.4438,436925.0
2017-12-05 14:30:00,21.1,21.11,21.05,21.09,423789.0,16.4438,16.4516,16.4049,16.436,423789.0
2017-12-05 15:00:00,21.09,21.13,21.07,21.12,666110.0,16.436,16.4672,16.4204,16.4594,666110.0
2017-12-05 15:30:00,21.12,21.13,21.02,21.07,1586705.0,16.4594,16.4672,16.3815,16.4204,1586705.0
2017-12-06 09:30:00,21.08,21.15,20.94,21.07,500321.0,16.4282,16.4828,16.3191,16.4204,500321.0
2017-12-06 10:00:00,21.07,21.09,20.95,20.96,417676.0,16.4204,16.436,16.3269,16.3347,417676.0
2017-12-06 10:30:00,20.96,20.99,20.9,20.98,322742.0,16.3347,16.3581,16.288,16.3503,322742.0
2017-12-06 11:00:00,20.98,21.01,20.95,20.95,437175.0,16.3503,16.3737,16.3269,16.3269,437175.0
2017-12-06 11:30:00,20.96,21.0,20.93,21.0,267801.0,16.3347,16.3659,16.3113,16.3659,267801.0
2017-12-06 12:00:00,21.0,21.02,20.95,20.96,205225.0,16.3659,16.3815,16.3269,16.3347,205225.0
2017-12-06 12:30:00,20.96,20.98,20.93,20.94,272339.0,16.3347,16.3503,16.3113,16.3191,272339.0
2017-12-06 13:00:00,20.94,20.95,20.88,20.92,400833.0,16.3191,16.3269,16.2724,16.3035,400833.0
2017-12-06 13:30:00,20.92,20.95,20.89,20.93,367262.0,16.3035,16.3269,16.2802,16.3113,367262.0
2017-12-06 14:00:00,20.92,21.0,20.92,20.97,626160.0,16.3035,16.3659,16.3035,16.3425,626160.0
2017-12-06 14:30:00,20.97,20.98,20.93,20.96,304320.0,16.3425,16.3503,16.3113,16.3347,304320.0
2017-12-06 15:00:00,20.96,21.0,20.95,20.98,302236.0,16.3347,16.3659,16.3269,16.3503,302236.0
2017-12-06 15:30:00,20.98,21.03,20.97,21.02,1054117.0,16.3503,16.3893,16.3425,16.3815,1054117.0
2017-12-07 09:30:00,21.04,21.14,21.04,21.04,373413.0,16.3971,16.475,16.3971,16.3971,373413.0
2017-12-07 10:00:00,21.05,21.1,20.99,21.0,455547.0,16.4049,16.4438,16.3581,16.3659,455547.0
2017-12-07 10:30:00,21.01,21.03,20.92,20.94,663865.0,16.3737,16.3893,16.3035,16.3191,663865.0
2017-12-07 11:00:00,20.94,20.98,20.93,20.96,313147.0,16.3191,16.3503,16.3113,16.3347,313147.0
2017-12-07 11:30:00,20.97,21.02,20.96,21.02,322124.0,16.3425,16.3815,16.3347,16.3815,322124.0
2017-12-07 12:00:00,21.02,21.12,21.0,21.11,501235.0,16.3815,16.4594,16.3659,16.4516,501235.0
2017-12-07 12:30:00,21.1,21.12,21.08,21.11,179236.0,16.4438,16.4594,16.4282,16.4516,179236.0
2017-12-07 13:00:00,21.11,21.12,21.05,21.07,233845.0,16.4516,16.4594,16.4049,16.4204,233845.0
2017-12-07 13:30:00,21.06,21.08,21.01,21.03,431181.0,16.4126,16.4282,16.3737,16.3893,431181.0
2017-12-07 14:00:00,21.04,21.06,20.93,20.93,418725.0,16.3971,16.4126,16.3113,16.3113,418725.0
2017-12-07 14:30:00,20.93,20.99,20.92,20.99,322432.0,16.3113,16.3581,16.3035,16.3581,322432.0
2017-12-07 15:00:00,20.99,21.01,20.97,21.0,315557.0,16.3581,16.3737,16.3425,16.3659,315557.0
2017-12-07 15:30:00,20.99,21.0,20.94,20.97,1473073.0,16.3581,16.3659,16.3191,16.3425,1473073.0
2017-12-08 09:30:00,21.05,21.12,21.0,21.03,429495.0,16.4049,16.4594,16.3659,16.3893,429495.0
2017-12-08 10:00:00,21.04,21.06,20.89,20.93,724993.0,16.3971,16.4126,16.2802,16.3113,724993.0
2017-12-08 10:30:00,20.93,20.97,20.9,20.93,453206.0,16.3113,16.3425,16.288,16.3113,453206.0
2017-12-08 11:00:00,20.93,20.93,20.87,20.88,609595.0,16.3113,16.3113,16.2646,16.2724,609595.0
2017-12-08 11:30:00,20.87,20.93,20.85,20.93,594680.0,16.2646,16.3113,16.249,16.3113,594680.0
2017-12-08 12:00:00,20.93,20.94,20.9,20.92,412818.0,16.3113,16.3191,16.288,16.3035,412818.0
2017-12-08 12:30:00,20.91,20.94,20.9,20.92,320380.0,16.2957,16.3191,16.288,16.3035,320380.0
2017-12-08 13:00:00,20.92,20.95,20.91,20.93,206327.0,16.3035,16.3269,16.2957,16.3113,206327.0
2017-12-08 13:30:00,20.93,20.95,20.89,20.95,536884.0,16.3113,16.3269,16.2802,16.3269,536884.0
2017-12-08 14:00:00,20.95,20.95,20.87,20.95,1370354.0,16.3269,16.3269,16.2646,16.3269,1370354.0
2017-12-08 14:30:00,20.95,20.98,20.92,20.97,655565.0,16.3269,16.3503,16.3035,16.3425,655565.0
2017-12-08 15:00:00,20.96,21.04,20.94,21.04,1376076.0,16.3347,16.3971,16.3191,16.3971,1376076.0
2017-12-08 15:30:00,21.03,21.08,21.0,21.08,2118203.0,16.3893,16.4282,16.3659,16.4282,2118203.0
2017-12-11 09:30:00,20.97,21.21,20.93,21.21,690962.0,16.3425,16.5295,16.3113,16.5295,690962.0
2017-12-11 10:00:00,21.21,21.27,21.14,21.16,515213.0,16.5295,16.5763,16.475,16.4906,515213.0
2017-12-11 10:30:00,21.15,21.23,21.12,21.2,451616.0,16.4828,16.5451,16.4594,16.5218,451616.0
2017-12-11 11:00:00,21.21,21.26,21.2,21.25,400542.0,16.5295,16.5685,16.5218,16.5607,400542.0
2017-12-11 11:30:00,21.25,21.33,21.21,21.27,483869.0,16.5607,16.6231,16.5295,16.5763,483869.0
2017-12-11 12:00:00,21.26,21.32,21.26,21.32,274234.0,16.5685,16.6153,16.5685,16.6153,274234.0
2017-12-11 12:30:00,21.32,21.33,21.25,21.27,325043.0,16.6153,16.6231,16.5607,16.5763,325043.0
2017-12-11 13:00:00,21.27,21.28,21.25,21.28,274451.0,16.5763,16.5841,16.5607,16.5841,274451.0
2017-12-11 13:30:00,21.28,21.36,21.27,21.31,412983.0,16.5841,16.6464,16.5763,16.6075,412983.0
2017-12-11 14:00:00,21.31,21.32,21.25,21.26,362725.0,16.6075,16.6153,16.5607,16.5685,362725.0
2017-12-11 14:30:00,21.25,21.26,21.2,21.22,435626.0,16.5607,16.5685,16.5218,16.5373,435626.0
2017-12-11 15:00:00,21.21,21.3,21.21,21.27,591180.0,16.5295,16.5997,16.5295,16.5763,591180.0
2017-12-11 15:30:00,21.27,21.31,21.24,21.3,1597591.0,16.5763,16.6075,16.5529,16.5997,1597591.0
2017-12-12 09:30:00,21.1,21.2,20.87,21.02,840994.0,16.553,16.6315,16.3726,16.4902,840994.0
2017-12-12 10:00:00,21.02,21.08,20.95,20.96,571586.0,16.4902,16.5373,16.4353,16.4432,571586.0
2017-12-12 10:30:00,20.96,21.03,20.92,21.0,428592.0,16.4432,16.4981,16.4118,16.4745,428592.0
2017-12-12 11:00:00,21.0,21.05,20.98,21.01,406984.0,16.4745,16.5138,16.4589,16.4824,406984.0
2017-12-12 11:30:00,21.01,21.02,20.89,20.91,527341.0,16.4824,16.4902,16.3883,16.4039,527341.0
2017-12-12 12:00:00,20.91,21.06,20.91,20.99,382705.0,16.4039,16.5216,16.4039,16.4667,382705.0
2017-12-12 12:30:00,21.0,21.03,20.99,21.02,189330.0,16.4745,16.4981,16.4667,16.4902,189330.0
2017-12-12 13:00:00,21.02,21.03,21.0,21.02,387544.0,16.4902,16.4981,16.4745,16.4902,387544.0
2017-12-12 13:30:00,21.02,21.02,20.97,20.98,251001.0,16.4902,16.4902,16.451,16.4589,251001.0
2017-12-12 14:00:00,20.98,20.98,20.94,20.94,349903.0,16.4589,16.4589,16.4275,16.4275,349903.0
2017-12-12 14:30:00,20.95,20.98,20.94,20.98,225273.0,16.4353,16.4589,16.4275,16.4589,225273.0
2017-12-12 15:00:00,20.98,21.01,20.97,21.01,334377.0,16.4589,16.4824,16.451,16.4824,334377.0
2017-12-12 15:30:00,21.01,21.02,20.97,20.98,1311511.0,16.4824,16.4902,16.451,16.4589,1311511.0
2017-12-13 09:30:00,20.94,20.98,20.76,20.86,1241462.0,16.4275,16.4589,16.2863,16.3647,1241462.0
2017-12-13 10:00:00,20.86,20.9,20.82,20.9,525934.0,16.3647,16.3961,16.3333,16.3961,525934.0
2017-12-13 10:30:00,20.9,20.96,20.89,20.94,403389.0,16.3961,16.4432,16.3883,16.4275,403389.0
2017-12-13 11:00:00,20.94,20.95,20.88,20.92,615259.0,16.4275,16.4353,16.3804,16.4118,615259.0
2017-12-13 11:30:00,20.92,20.96,20.92,20.95,230510.0,16.4118,16.4432,16.4118,16.4353,230510.0
2017-12-13 12:00:00,20.95,20.95,20.9,20.92,236808.0,16.4353,16.4353,16.3961,16.4118,236808.0
2017-12-13 12:30:00,20.91,20.93,20.88,20.93,225152.0,16.4039,16.4196,16.3804,16.4196,225152.0
2017-12-13 13:00:00,20.92,20.93,20.91,20.92,207315.0,16.4118,16.4196,16.4039,16.4118,207315.0
2017-12-13 13:30:00,20.92,20.94,20.88,20.94,283757.0,16.4118,16.4275,16.3804,16.4275,283757.0
2017-12-13 14:00:00,20.94,20.96,20.91,20.91,407928.0,16.4275,16.4432,16.4039,16.4039,407928.0
2017-12-13 14:30:00,20.91,20.93,20.89,20.93,425495.0,16.4039,16.4196,16.3883,16.4196,425495.0
2017-12-13 15:00:00,20.93,20.93,20.89,20.91,431815.0,16.4196,16.4196,16.3883,16.4039,431815.0
2017-12-13 15:30:00,20.91,20.93,20.84,20.85,1558852.0,16.4039,16.4196,16.349,16.3569,1558852.0
2017-12-14 09:30:00,20.82,20.88,20.79,20.82,842926.0,16.3333,16.3804,16.3098,16.3333,842926.0
2017-12-14 10:00:00,20.82,20.87,20.74,20.87,591096.0,16.3333,16.3726,16.2706,16.3726,591096.0
2017-12-14 10:30:00,20.86,20.89,20.77,20.8,659086.0,16.3647,16.3883,16.2941,16.3176,659086.0
2017-12-14 11:00:00,20.8,20.83,20.76,20.82,325896.0,16.3176,16.3412,16.2863,16.3333,325896.0
2017-12-14 11:30:00,20.82,20.9,20.81,20.82,317457.0,16.3333,16.3961,16.3255,16.3333,317457.0
2017-12-14 12:00:00,20.81,20.83,20.78,20.78,308980.0,16.3255,16.3412,16.302,16.302,308980.0
2017-12-14 12:30:00,20.78,20.82,20.76,20.78,360098.0,16.302,16.3333,16.2863,16.302,360098.0
2017-12-14 13:00:00,20.78,20.81,20.75,20.8,450277.0,16.302,16.3255,16.2784,16.3176,450277.0
2017-12-14 13:30:00,20.8,20.81,20.75,20.78,481267.0,16.3176,16.3255,16.2784,16.302,481267.0
2017-12-14 14:00:00,20.79,20.81,20.73,20.73,533052.0,16.3098,16.3255,16.2627,16.2627,533052.0
2017-12-14 14:30:00,20.73,20.79,20.72,20.79,426051.0,16.2627,16.3098,16.2549,16.3098,426051.0
2017-12-14 15:00:00,20.79,20.79,20.74,20.75,339096.0,16.3098,16.3098,16.2706,16.2784,339096.0
2017-12-14 15:30:00,20.75,20.81,20.74,20.75,1280905.0,16.2784,16.3255,16.2706,16.2784,1280905.0
2017-12-15 09:30:00,20.88,20.88,20.66,20.86,2118458.0,16.3804,16.3804,16.2078,16.3647,2118458.0
2017-12-15 10:00:00,20.87,20.97,20.83,20.95,493991.0,16.3726,16.451,16.3412,16.4353,493991.0
2017-12-15 10:30:00,20.95,21.0,20.9,20.97,620513.0,16.4353,16.4745,16.3961,16.451,620513.0
2017-12-15 11:00:00,20.97,20.98,20.91,20.97,574595.0,16.451,16.4589,16.4039,16.451,574595.0
2017-12-15 11:30:00,20.97,20.99,20.9,20.9,568119.0,16.451,16.4667,16.3961,16.3961,568119.0
2017-12-15 12:00:00,20.91,20.99,20.9,20.98,310691.0,16.4039,16.4667,16.3961,16.4589,310691.0
2017-12-15 12:30:00,20.98,20.99,20.95,20.96,196433.0,16.4589,16.4667,16.4353,16.4432,196433.0
2017-12-15 13:00:00,20.96,20.97,20.9,20.93,382279.0,16.4432,16.451,16.3961,16.4196,382279.0
2017-12-15 13:30:00,20.94,20.94,20.88,20.91,445479.0,16.4275,16.4275,16.3804,16.4039,445479.0
2017-12-15 14:00:00,20.91,20.94,20.86,20.92,641623.0,16.4039,16.4275,16.3647,16.4118,641623.0
2017-12-15 14:30:00,20.92,20.94,20.91,20.91,516644.0,16.4118,16.4275,16.4039,16.4039,516644.0
2017-12-15 15:00:00,20.91,20.98,20.91,20.96,545332.0,16.4039,16.4589,16.4039,16.4432,545332.0
2017-12-15 15:30:00,20.96,20.99,20.92,20.93,2628998.0,16.4432,16.4667,16.4118,16.4196,2628998.0
2017-12-18 09:30:00,21.0,21.24,20.99,21.23,928651.0,16.4745,16.6628,16.4667,16.655,928651.0
2017-12-18 10:00:00,21.23,21.24,21.09,21.14,735228.0,16.655,16.6628,16.5452,16.5844,735228.0
2017-12-18 10:30:00,21.13,21.16,21.05,21.14,438258.0,16.5765,16.6001,16.5138,16.5844,438258.0
2017-12-18 11:00:00,21.14,21.18,21.1,21.14,360142.0,16.5844,16.6158,16.553,16.5844,360142.0
2017-12-18 11:30:00,21.14,21.2,21.13,21.18,564386.0,16.5844,16.6315,16.5765,16.6158,564386.0
2017-12-18 12:00:00,21.18,21.2,21.13,21.16,632614.0,16.6158,16.6315,16.5765,16.6001,632614.0
2017-12-18 12:30:00,21.16,21.2,21.15,21.19,497524.0,16.6001,16.6315,16.5922,16.6236,497524.0
2017-12-18 13:00:00,21.18,21.23,21.17,21.21,373276.0,16.6158,16.655,16.6079,16.6393,373276.0
2017-12-18 13:30:00,21.22,21.24,21.18,21.24,519912.0,16.6471,16.6628,16.6158,16.6628,519912.0
2017-12-18 14:00:00,21.23,21.28,21.21,21.21,624283.0,16.655,16.6942,16.6393,16.6393,624283.0
2017-12-18 14:30:00,21.21,21.3,21.21,21.28,571815.0,16.6393,16.7099,16.6393,16.6942,571815.0
2017-12-18 15:00:00,21.28,21.31,21.25,21.28,612853.0,16.6942,16.7177,16.6707,16.6942,612853.0
2017-12-18 15:30:00,21.28,21.34,21.26,21.3,2426732.0,16.6942,16.7413,16.6785,16.7099,2426732.0
2017-12-19 09:30:00,21.37,21.58,21.24,21.56,1337597.0,16.7648,16.9296,16.6628,16.9139,1337597.0
2017-12-19 10:00:00,21.55,21.59,21.45,21.45,627754.0,16.906,16.9374,16.8276,16.8276,627754.0
2017-12-19 10:30:00,21.46,21.62,21.39,21.55,879164.0,16.8354,16.9609,16.7805,16.906,879164.0
2017-12-19 11:00:00,21.55,21.57,21.48,21.51,340509.0,16.906,16.9217,16.8511,16.8746,340509.0
2017-12-19 11:30:00,21.52,21.52,21.39,21.4,354875.0,16.8825,16.8825,16.7805,16.7884,354875.0
2017-12-19 12:00:00,21.4,21.48,21.39,21.46,374882.0,16.7884,16.8511,16.7805,16.8354,374882.0
2017-12-19 12:30:00,21.45,21.49,21.39,21.45,294618.0,16.8276,16.859,16.7805,16.8276,294618.0
2017-12-19 13:00:00,21.44,21.47,21.44,21.45,217118.0,16.8197,16.8433,16.8197,16.8276,217118.0
2017-12-19 13:30:00,21.45,21.5,21.43,21.48,316342.0,16.8276,16.8668,16.8119,16.8511,316342.0
2017-12-19 14:00:00,21.48,21.54,21.44,21.54,425570.0,16.8511,16.8982,16.8197,16.8982,425570.0
2017-12-19 14:30:00,21.54,21.56,21.47,21.53,387344.0,16.8982,16.9139,16.8433,16.8903,387344.0
2017-12-19 15:00:00,21.53,21.54,21.48,21.5,564710.0,16.8903,16.8982,16.8511,16.8668,564710.0
2017-12-19 15:30:00,21.49,21.5,21.42,21.43,1795574.0,16.859,16.8668,16.804,16.8119,1795574.0
2017-12-20 09:30:00,21.5,21.54,21.29,21.37,634736.0,16.8668,16.8982,16.7021,16.7648,634736.0
2017-12-20 10:00:00,21.37,21.4,21.32,21.39,638884.0,16.7648,16.7884,16.7256,16.7805,638884.0
2017-12-20 10:30:00,21.39,21.48,21.39,21.48,427279.0,16.7805,16.8511,16.7805,16.8511,427279.0
2017-12-20 11:00:00,21.48,21.48,21.4,21.46,377903.0,16.8511,16.8511,16.7884,16.8354,377903.0
2017-12-20 11:30:00,21.46,21.52,21.44,21.52,476269.0,16.8354,16.8825,16.8197,16.8825,476269.0
2017-12-20 12:00:00,21.52,21.53,21.49,21.5,352189.0,16.8825,16.8903,16.859,16.8668,352189.0
2017-12-20 12:30:00,21.5,21.51,21.42,21.46,216065.0,16.8668,16.8746,16.804,16.8354,216065.0
2017-12-20 13:00:00,21.46,21.49,21.43,21.48,313501.0,16.8354,16.859,16.8119,16.8511,313501.0
2017-12-20 13:30:00,21.47,21.58,21.46,21.57,420464.0,16.8433,16.9296,16.8354,16.9217,420464.0
2017-12-20 14:00:00,21.57,21.6,21.5,21.5,468525.0,16.9217,16.9453,16.8668,16.8668,468525.0
2017-12-20 14:30:00,21.51,21.55,21.47,21.47,328868.0,16.8746,16.906,16.8433,16.8433,328868.0
2017-12-20 15:00:00,21.47,21.49,21.44,21.46,301225.0,16.8433,16.859,16.8197,16.8354,301225.0
2017-12-20 15:30:00,21.46,21.5,21.45,21.47,1164532.0,16.8354,16.8668,16.8276,16.8433,1164532.0
2017-12-21 09:30:00,21.51,21.58,21.41,21.41,503921.0,16.8746,16.9296,16.7962,16.7962,503921.0
2017-12-21 10:00:00,21.41,21.45,21.36,21.38,319365.0,16.7962,16.8276,16.757,16.7727,319365.0
2017-12-21 10:30:00,21.38,21.53,21.35,21.48,402290.0,16.7727,16.8903,16.7491,16.8511,402290.0
2017-12-21 11:00:00,21.48,21.49,21.41,21.42,444097.0,16.8511,16.859,16.7962,16.804,444097.0
2017-12-21 11:30:00,21.43,21.45,21.4,21.42,319268.0,16.8119,16.8276,16.7884,16.804,319268.0
2017-12-21 12:00:00,21.41,21.44,21.4,21.43,334293.0,16.7962,16.8197,16.7884,16.8119,334293.0
2017-12-21 12:30:00,21.43,21.43,21.36,21.38,343118.0,16.8119,16.8119,16.757,16.7727,343118.0
2017-12-21 13:00:00,21.39,21.4,21.35,21.36,190511.0,16.7805,16.7884,16.7491,16.757,190511.0
2017-12-21 13:30:00,21.36,21.37,21.31,21.32,236225.0,16.757,16.7648,16.7177,16.7256,236225.0
2017-12-21 14:00:00,21.32,21.36,21.3,21.34,255201.0,16.7256,16.757,16.7099,16.7413,255201.0
2017-12-21 14:30:00,21.34,21.35,21.3,21.32,233148.0,16.7413,16.7491,16.7099,16.7256,233148.0
2017-12-21 15:00:00,21.32,21.33,21.28,21.29,408283.0,16.7256,16.7334,16.6942,16.7021,408283.0
2017-12-21 15:30:00,21.29,21.3,21.23,21.27,1347945.0,16.7021,16.7099,16.655,16.6864,1347945.0
2017-12-22 09:30:00,21.25,21.32,21.23,21.25,362231.0,16.6707,16.7256,16.655,16.6707,362231.0
2017-12-22 10:00:00,21.25,21.25,21.14,21.25,295285.0,16.6707,16.6707,16.5844,16.6707,295285.0
2017-12-22 10:30:00,21.25,21.27,21.21,21.23,157590.0,16.6707,16.6864,16.6393,16.655,157590.0
2017-12-22 11:00:00,21.23,21.25,21.18,21.23,164419.0,16.655,16.6707,16.6158,16.655,164419.0
2017-12-22 11:30:00,21.23,21.26,21.15,21.24,179828.0,16.655,16.6785,16.5922,16.6628,179828.0
2017-12-22 12:00:00,21.24,21.25,21.22,21.25,113965.0,16.6628,16.6707,16.6471,16.6707,113965.0
2017-12-22 12:30:00,21.25,21.28,21.22,21.23,163066.0,16.6707,16.6942,16.6471,16.655,163066.0
2017-12-22 13:00:00,21.23,21.25,21.2,21.24,141097.0,16.655,16.6707,16.6315,16.6628,141097.0
2017-12-22 13:30:00,21.24,21.31,21.24,21.3,172746.0,16.6628,16.7177,16.6628,16.7099,172746.0
2017-12-22 14:00:00,21.3,21.34,21.29,21.32,193086.0,16.7099,16.7413,16.7021,16.7256,193086.0
2017-12-22 14:30:00,21.32,21.33,21.28,21.29,196292.0,16.7256,16.7334,16.6942,16.7021,196292.0
2017-12-22 15:00:00,21.29,21.3,21.24,21.28,271721.0,16.7021,16.7099,16.6628,16.6942,271721.0
2017-12-22 15:30:00,21.28,21.31,21.23,21.26,647279.0,16.6942,16.7177,16.655,16.6785,647279.0
2017-12-26 09:30:00,21.13,21.23,21.13,21.19,268901.0,16.5765,16.655,16.5765,16.6236,268901.0
2017-12-26 10:00:00,21.19,21.27,21.15,21.27,145407.0,16.6236,16.6864,16.5922,16.6864,145407.0
2017-12-26 10:30:00,21.26,21.31,21.2,21.21,160970.0,16.6785,16.7177,16.6315,16.6393,160970.0
2017-12-26 11:00:00,21.21,21.25,21.2,21.23,100968.0,16.6393,16.6707,16.6315,16.655,100968.0
2017-12-26 11:30:00,21.23,21.28,21.2,21.26,281857.0,16.655,16.6942,16.6315,16.6785,281857.0
2017-12-26 12:00:00,21.27,21.27,21.24,21.25,82571.0,16.6864,16.6864,16.6628,16.6707,82571.0
2017-12-26 12:30:00,21.25,21.29,21.23,21.24,137586.0,16.6707,16.7021,16.655,16.6628,137586.0
2017-12-26 13:00:00,21.25,21.26,21.24,21.25,59383.0,16.6707,16.6785,16.6628,16.6707,59383.0
2017-12-26 13:30:00,21.26,21.27,21.23,21.25,114182.0,16.6785,16.6864,16.655,16.6707,114182.0
2017-12-26 14:00:00,21.25,21.25,21.23,21.23,125551.0,16.6707,16.6707,16.655,16.655,125551.0
2017-12-26 14:30:00,21.23,21.27,21.23,21.25,252474.0,16.655,16.6864,16.655,16.6707,252474.0
2017-12-26 15:00:00,21.26,21.26,21.24,21.24,114401.0,16.6785,16.6785,16.6628,16.6628,114401.0
2017-12-26 15:30:00,21.25,21.27,21.22,21.23,693401.0,16.6707,16.6864,16.6471,16.655,693401.0
2017-12-27 09:30:00,21.15,21.2,21.1,21.14,557806.0,16.5922,16.6315,16.553,16.5844,557806.0
2017-12-27 10:00:00,21.14,21.16,21.11,21.16,328011.0,16.5844,16.6001,16.5608,16.6001,328011.0
2017-12-27 10:30:00,21.16,21.2,21.14,21.2,558470.0,16.6001,16.6315,16.5844,16.6315,558470.0
2017-12-27 11:00:00,21.2,21.21,21.17,21.2,596833.0,16.6315,16.6393,16.6079,16.6315,596833.0
2017-12-27 11:30:00,21.21,21.22,21.16,21.19,388966.0,16.6393,16.6471,16.6001,16.6236,388966.0
2017-12-27 12:00:00,21.19,21.22,21.18,21.22,324040.0,16.6236,16.6471,16.6158,16.6471,324040.0
2017-12-27 12:30:00,21.21,21.22,21.19,21.21,188697.0,16.6393,16.6471,16.6236,16.6393,188697.0
2017-12-27 13:00:00,21.21,21.21,21.19,21.21,183203.0,16.6393,16.6393,16.6236,16.6393,183203.0
2017-12-27 13:30:00,21.21,21.21,21.19,21.21,200747.0,16.6393,16.6393,16.6236,16.6393,200747.0
2017-12-27 14:00:00,21.21,21.25,21.2,21.23,452822.0,16.6393,16.6707,16.6315,16.655,452822.0
2017-12-27 14:30:00,21.24,21.24,21.2,21.21,252600.0,16.6628,16.6628,16.6315,16.6393,252600.0
2017-12-27 15:00:00,21.2,21.23,21.19,21.23,576207.0,16.6315,16.655,16.6236,16.655,576207.0
2017-12-27 15:30:00,21.23,21.29,21.22,21.28,2098254.0,16.655,16.7021,16.6471,16.6942,2098254.0
2017-12-28 09:30:00,21.22,21.3,21.19,21.2,462596.0,16.6471,16.7099,16.6236,16.6315,462596.0
2017-12-28 10:00:00,21.2,21.25,21.19,21.25,283096.0,16.6315,16.6707,16.6236,16.6707,283096.0
2017-12-28 10:30:00,21.25,21.25,21.21,21.21,145265.0,16.6707,16.6707,16.6393,16.6393,145265.0
2017-12-28 11:00:00,21.22,21.24,21.2,21.23,225866.0,16.6471,16.6628,16.6315,16.655,225866.0
2017-12-28 11:30:00,21.23,21.24,21.19,21.19,268560.0,16.655,16.6628,16.6236,16.6236,268560.0
2017-12-28 12:00:00,21.2,21.2,21.17,21.19,161241.0,16.6315,16.6315,16.6079,16.6236,161241.0
2017-12-28 12:30:00,21.19,21.19,21.17,21.18,110620.0,16.6236,16.6236,16.6079,16.6158,110620.0
2017-12-28 13:00:00,21.19,21.19,21.16,21.17,125606.0,16.6236,16.6236,16.6001,16.6079,125606.0
2017-12-28 13:30:00,21.18,21.18,21.11,21.14,222597.0,16.6158,16.6158,16.5608,16.5844,222597.0
2017-12-28 14:00:00,21.14,21.15,21.14,21.14,82963.0,16.5844,16.5922,16.5844,16.5844,82963.0
2017-12-28 14:30:00,21.14,21.15,21.09,21.1,813094.0,16.5844,16.5922,16.5452,16.553,813094.0
2017-12-28 15:00:00,21.09,21.14,21.07,21.13,630467.0,16.5452,16.5844,16.5295,16.5765,630467.0
2017-12-28 15:30:00,21.13,21.15,21.12,21.14,857800.0,16.5765,16.5922,16.5687,16.5844,857800.0
2017-12-29 09:30:00,21.17,21.28,21.15,21.2,393600.0,16.6079,16.6942,16.5922,16.6315,393600.0
2017-12-29 10:00:00,21.21,21.21,21.12,21.19,205325.0,16.6393,16.6393,16.5687,16.6236,205325.0
2017-12-29 10:30:00,21.19,21.19,21.1,21.15,201958.0,16.6236,16.6236,16.553,16.5922,201958.0
2017-12-29 11:00:00,21.16,21.2,21.14,21.18,206893.0,16.6001,16.6315,16.5844,16.6158,206893.0
2017-12-29 11:30:00,21.17,21.21,21.17,21.18,190719.0,16.6079,16.6393,16.6079,16.6158,190719.0
2017-12-29 12:00:00,21.18,21.18,21.16,21.17,124996.0,16.6158,16.6158,16.6001,16.6079,124996.0
2017-12-29 12:30:00,21.18,21.2,21.16,21.19,142290.0,16.6158,16.6315,16.6001,16.6236,142290.0
2017-12-29 13:00:00,21.19,21.19,21.12,21.13,195509.0,16.6236,16.6236,16.5687,16.5765,195509.0
2017-12-29 13:30:00,21.14,21.15,21.09,21.09,195359.0,16.5844,16.5922,16.5452,16.5452,195359.0
2017-12-29 14:00:00,21.1,21.14,21.09,21.12,255641.0,16.553,16.5844,16.5452,16.5687,255641.0
2017-12-29 14:30:00,21.13,21.13,21.1,21.11,190515.0,16.5765,16.5765,16.553,16.5608,190515.0
2017-12-29 15:00:00,21.1,21.16,21.1,21.14,288444.0,16.553,16.6001,16.553,16.5844,288444.0
2017-12-29 15:30:00,21.13,21.14,21.01,21.02,1141692.0,16.5765,16.5844,16.4824,16.4902,1141692.0
2018-01-02 09:30:00,21.18,21.22,21.07,21.18,403428.0,16.6158,16.6471,16.5295,16.6158,403428.0
2018-01-02 10:00:00,21.18,21.3,21.18,21.28,354406.0,16.6158,16.7099,16.6158,16.6942,354406.0
2018-01-02 10:30:00,21.29,21.33,21.23,21.27,385681.0,16.7021,16.7334,16.655,16.6864,385681.0
2018-01-02 11:00:00,21.27,21.28,21.0,21.2,855089.0,16.6864,16.6942,16.4745,16.6315,855089.0
2018-01-02 11:30:00,21.2,21.2,21.14,21.2,194363.0,16.6315,16.6315,16.5844,16.6315,194363.0
2018-01-02 12:00:00,21.2,21.23,21.19,21.21,158326.0,16.6315,16.655,16.6236,16.6393,158326.0
2018-01-02 12:30:00,21.21,21.25,21.2,21.25,246968.0,16.6393,16.6707,16.6315,16.6707,246968.0
2018-01-02 13:00:00,21.24,21.25,21.22,21.25,176797.0,16.6628,16.6707,16.6471,16.6707,176797.0
2018-01-02 13:30:00,21.25,21.28,21.22,21.25,253791.0,16.6707,16.6942,16.6471,16.6707,253791.0
2018-01-02 14:00:00,21.24,21.27,21.21,21.24,227314.0,16.6628,16.6864,16.6393,16.6628,227314.0
2018-01-02 14:30:00,21.23,21.27,21.22,21.24,297600.0,16.655,16.6864,16.6471,16.6628,297600.0
2018-01-02 15:00:00,21.25,21.29,21.23,21.29,491008.0,16.6707,16.7021,16.655,16.7021,491008.0
2018-01-02 15:30:00,21.29,21.33,21.26,21.32,1472395.0,16.7021,16.7334,16.6785,16.7256,1472395.0
2018-01-03 09:30:00,21.31,21.46,21.24,21.46,636728.0,16.7177,16.8354,16.6628,16.8354,636728.0
2018-01-03 10:00:00,21.45,21.5,21.41,21.42,324337.0,16.8276,16.8668,16.7962,16.804,324337.0
2018-01-03 10:30:00,21.42,21.44,21.36,21.4,453942.0,16.804,16.8197,16.757,16.7884,453942.0
2018-01-03 11:00:00,21.4,21.42,21.38,21.39,180493.0,16.7884,16.804,16.7727,16.7805,180493.0
2018-01-03 11:30:00,21.4,21.42,21.37,21.4,751202.0,16.7884,16.804,16.7648,16.7884,751202.0
2018-01-03 12:00:00,21.39,21.4,21.34,21.37,175154.0,16.7805,16.7884,16.7413,16.7648,175154.0
2018-01-03 12:30:00,21.37,21.41,21.36,21.39,290134.0,16.7648,16.7962,16.757,16.7805,290134.0
2018-01-03 13:00:00,21.39,21.4,21.37,21.4,140602.0,16.7805,16.7884,16.7648,16.7884,140602.0
2018-01-03 13:30:00,21.4,21.4,21.36,21.37,269205.0,16.7884,16.7884,16.757,16.7648,269205.0
2018-01-03 14:00:00,21.37,21.39,21.34,21.38,385644.0,16.7648,16.7805,16.7413,16.7727,385644.0
2018-01-03 14:30:00,21.37,21.4,21.36,21.39,243930.0,16.7648,16.7884,16.757,16.7805,243930.0
2018-01-03 15:00:00,21.39,21.4,21.36,21.37,379555.0,16.7805,16.7884,16.757,16.7648,379555.0
2018-01-03 15:30:00,21.37,21.39,21.35,21.37,795006.0,16.7648,16.7805,16.7491,16.7648,795006.0
2018-01-04 09:30:00,21.4,21.47,21.33,21.4,655314.0,16.7884,16.8433,16.7334,16.7884,655314.0
2018-01-04 10:00:00,21.4,21.55,21.39,21.51,458618.0,16.7884,16.906,16.7805,16.8746,458618.0
2018-01-04 10:30:00,21.52,21.6,21.51,21.53,337045.0,16.8825,16.9453,16.8746,16.8903,337045.0
2018-01-04 11:00:00,21.54,21.61,21.52,21.55,440161.0,16.8982,16.9531,16.8825,16.906,440161.0
2018-01-04 11:30:00,21.55,21.57,21.47,21.5,413988.0,16.906,16.9217,16.8433,16.8668,413988.0
2018-01-04 12:00:00,21.5,21.52,21.48,21.5,274331.0,16.8668,16.8825,16.8511,16.8668,274331.0
2018-01-04 12:30:00,21.49,21.6,21.49,21.56,382933.0,16.859,16.9453,16.859,16.9139,382933.0
2018-01-04 13:00:00,21.56,21.63,21.55,21.61,291615.0,16.9139,16.9688,16.906,16.9531,291615.0
2018-01-04 13:30:00,21.61,21.64,21.58,21.63,355487.0,16.9531,16.9766,16.9296,16.9688,355487.0
2018-01-04 14:00:00,21.63,21.63,21.52,21.57,547189.0,16.9688,16.9688,16.8825,16.9217,547189.0
2018-01-04 14:30:00,21.57,21.57,21.52,21.55,318548.0,16.9217,16.9217,16.8825,16.906,318548.0
2018-01-04 15:00:00,21.55,21.6,21.53,21.57,533512.0,16.906,16.9453,16.8903,16.9217,533512.0
2018-01-04 15:30:00,21.57,21.6,21.52,21.53,1316540.0,16.9217,16.9453,16.8825,16.8903,1316540.0
2018-01-05 09:30:00,21.61,21.61,21.28,21.53,757326.0,16.9531,16.9531,16.6942,16.8903,757326.0
2018-01-05 10:00:00,21.53,21.63,21.52,21.55,381611.0,16.8903,16.9688,16.8825,16.906,381611.0
2018-01-05 10:30:00,21.55,21.68,21.55,21.68,383181.0,16.906,17.008,16.906,17.008,383181.0
2018-01-05 11:00:00,21.68,21.75,21.67,21.71,528732.0,17.008,17.0629,17.0002,17.0315,528732.0
2018-01-05 11:30:00,21.7,21.71,21.62,21.65,277815.0,17.0237,17.0315,16.9609,16.9845,277815.0
2018-01-05 12:00:00,21.65,21.69,21.64,21.68,205586.0,16.9845,17.0159,16.9766,17.008,205586.0
2018-01-05 12:30:00,21.68,21.69,21.63,21.66,183429.0,17.008,17.0159,16.9688,16.9923,183429.0
2018-01-05 13:00:00,21.65,21.68,21.65,21.67,200801.0,16.9845,17.008,16.9845,17.0002,200801.0
2018-01-05 13:30:00,21.68,21.7,21.66,21.7,178351.0,17.008,17.0237,16.9923,17.0237,178351.0
2018-01-05 14:00:00,21.7,21.7,21.66,21.69,297295.0,17.0237,17.0237,16.9923,17.0159,297295.0
2018-01-05 14:30:00,21.7,21.74,21.69,21.72,391448.0,17.0237,17.0551,17.0159,17.0394,391448.0
2018-01-05 15:00:00,21.72,21.73,21.69,21.7,428555.0,17.0394,17.0472,17.0159,17.0237,428555.0
2018-01-05 15:30:00,21.7,21.77,21.69,21.74,1283733.0,17.0237,17.0786,17.0159,17.0551,1283733.0
2018-01-08 09:30:00,21.78,21.88,21.68,21.7,485664.0,17.0865,17.1649,17.008,17.0237,485664.0
2018-01-08 10:00:00,21.7,21.74,21.66,21.7,332694.0,17.0237,17.0551,16.9923,17.0237,332694.0
2018-01-08 10:30:00,21.7,21.72,21.62,21.65,265393.0,17.0237,17.0394,16.9609,16.9845,265393.0
2018-01-08 11:00:00,21.65,21.66,21.59,21.64,227508.0,16.9845,16.9923,16.9374,16.9766,227508.0
2018-01-08 11:30:00,21.63,21.72,21.62,21.71,390178.0,16.9688,17.0394,16.9609,17.0315,390178.0
2018-01-08 12:00:00,21.71,21.78,21.71,21.73,297770.0,17.0315,17.0865,17.0315,17.0472,297770.0
2018-01-08 12:30:00,21.73,21.76,21.72,21.74,138281.0,17.0472,17.0708,17.0394,17.0551,138281.0
2018-01-08 13:00:00,21.74,21.82,21.74,21.82,170584.0,17.0551,17.1178,17.0551,17.1178,170584.0
2018-01-08 13:30:00,21.81,21.87,21.79,21.85,293321.0,17.11,17.1571,17.0943,17.1414,293321.0
2018-01-08 14:00:00,21.85,21.87,21.82,21.87,243811.0,17.1414,17.1571,17.1178,17.1571,243811.0
2018-01-08 14:30:00,21.87,21.88,21.81,21.82,299677.0,17.1571,17.1649,17.11,17.1178,299677.0
2018-01-08 15:00:00,21.81,21.83,21.8,21.82,302531.0,17.11,17.1257,17.1022,17.1178,302531.0
2018-01-08 15:30:00,21.82,21.88,21.81,21.83,868250.0,17.1178,17.1649,17.11,17.1257,868250.0
2018-01-09 09:30:00,21.79,21.95,21.72,21.85,707033.0,17.0943,17.2198,17.0394,17.1414,707033.0
2018-01-09 10:00:00,21.85,21.88,21.79,21.87,401595.0,17.1414,17.1649,17.0943,17.1571,401595.0
2018-01-09 10:30:00,21.88,21.88,21.81,21.84,315138.0,17.1649,17.1649,17.11,17.1335,315138.0
2018-01-09 11:00:00,21.84,21.88,21.83,21.87,298712.0,17.1335,17.1649,17.1257,17.1571,298712.0
2018-01-09 11:30:00,21.88,21.89,21.83,21.86,253264.0,17.1649,17.1728,17.1257,17.1492,253264.0
2018-01-09 12:00:00,21.85,21.86,21.83,21.83,238066.0,17.1414,17.1492,17.1257,17.1257,238066.0
2018-01-09 12:30:00,21.84,21.86,21.83,21.85,212153.0,17.1335,17.1492,17.1257,17.1414,212153.0
2018-01-09 13:00:00,21.86,21.86,21.83,21.84,252932.0,17.1492,17.1492,17.1257,17.1335,252932.0
2018-01-09 13:30:00,21.84,21.85,21.8,21.81,252944.0,17.1335,17.1414,17.1022,17.11,252944.0
2018-01-09 14:00:00,21.81,21.82,21.75,21.77,329685.0,17.11,17.1178,17.0629,17.0786,329685.0
2018-01-09 14:30:00,21.76,21.79,21.74,21.75,300158.0,17.0708,17.0943,17.0551,17.0629,300158.0
2018-01-09 15:00:00,21.75,21.77,21.73,21.73,328767.0,17.0629,17.0786,17.0472,17.0472,328767.0
2018-01-09 15:30:00,21.73,21.83,21.73,21.82,2593844.0,17.0472,17.1257,17.0472,17.1178,2593844.0
2018-01-10 09:30:00,21.68,21.99,21.68,21.98,680546.0,17.008,17.2512,17.008,17.2434,680546.0
2018-01-10 10:00:00,21.97,22.14,21.96,22.04,955941.0,17.2355,17.3689,17.2277,17.2904,955941.0
2018-01-10 10:30:00,22.04,22.09,21.96,21.98,364027.0,17.2904,17.3297,17.2277,17.2434,364027.0
2018-01-10 11:00:00,21.98,22.06,21.97,21.98,398180.0,17.2434,17.3061,17.2355,17.2434,398180.0
2018-01-10 11:30:00,21.98,21.99,21.94,21.95,312035.0,17.2434,17.2512,17.212,17.2198,312035.0
2018-01-10 12:00:00,21.95,22.02,21.93,21.99,869756.0,17.2198,17.2747,17.2041,17.2512,869756.0
2018-01-10 12:30:00,21.99,22.04,21.98,22.03,254056.0,17.2512,17.2904,17.2434,17.2826,254056.0
2018-01-10 13:00:00,22.02,22.03,21.98,21.98,230168.0,17.2747,17.2826,17.2434,17.2434,230168.0
2018-01-10 13:30:00,21.98,22.04,21.97,22.02,290187.0,17.2434,17.2904,17.2355,17.2747,290187.0
2018-01-10 14:00:00,22.03,22.03,21.94,21.94,297021.0,17.2826,17.2826,17.212,17.212,297021.0
2018-01-10 14:30:00,21.95,21.98,21.89,21.96,880446.0,17.2198,17.2434,17.1728,17.2277,880446.0
2018-01-10 15:00:00,21.96,21.98,21.94,21.96,349256.0,17.2277,17.2434,17.212,17.2277,349256.0
2018-01-10 15:30:00,21.96,22.06,21.95,22.06,1353558.0,17.2277,17.3061,17.2198,17.3061,1353558.0
2018-01-11 09:30:00,22.08,22.28,22.06,22.24,749847.0,17.3218,17.4787,17.3061,17.4473,749847.0
2018-01-11 10:00:00,22.24,22.34,22.23,22.23,1048523.0,17.4473,17.5258,17.4395,17.4395,1048523.0
2018-01-11 10:30:00,22.23,22.3,22.2,22.29,662985.0,17.4395,17.4944,17.416,17.4866,662985.0
2018-01-11 11:00:00,22.29,22.37,22.28,22.32,332102.0,17.4866,17.5493,17.4787,17.5101,332102.0
2018-01-11 11:30:00,22.32,22.36,22.3,22.36,292238.0,17.5101,17.5415,17.4944,17.5415,292238.0
2018-01-11 12:00:00,22.36,22.39,22.3,22.35,488365.0,17.5415,17.565,17.4944,17.5336,488365.0
2018-01-11 12:30:00,22.36,22.37,22.33,22.35,323705.0,17.5415,17.5493,17.5179,17.5336,323705.0
2018-01-11 13:00:00,22.35,22.35,22.29,22.3,250089.0,17.5336,17.5336,17.4866,17.4944,250089.0
2018-01-11 13:30:00,22.3,22.36,22.3,22.35,311571.0,17.4944,17.5415,17.4944,17.5336,311571.0
2018-01-11 14:00:00,22.35,22.36,22.3,22.34,336116.0,17.5336,17.5415,17.4944,17.5258,336116.0
2018-01-11 14:30:00,22.34,22.37,22.32,22.35,270995.0,17.5258,17.5493,17.5101,17.5336,270995.0
2018-01-11 15:00:00,22.36,22.42,22.35,22.4,514116.0,17.5415,17.5885,17.5336,17.5729,514116.0
2018-01-11 15:30:00,22.41,22.42,22.36,22.42,1782518.0,17.5807,17.5885,17.5415,17.5885,1782518.0
2018-01-12 09:30:00,22.48,22.75,22.45,22.71,889326.0,17.6356,17.8474,17.6121,17.816,889326.0
2018-01-12 10:00:00,22.71,22.73,22.62,22.73,479754.0,17.816,17.8317,17.7454,17.8317,479754.0
2018-01-12 10:30:00,22.73,22.82,22.7,22.79,488575.0,17.8317,17.9023,17.8082,17.8788,488575.0
2018-01-12 11:00:00,22.79,22.79,22.73,22.79,347749.0,17.8788,17.8788,17.8317,17.8788,347749.0
2018-01-12 11:30:00,22.79,22.86,22.77,22.86,375438.0,17.8788,17.9337,17.8631,17.9337,375438.0
2018-01-12 12:00:00,22.86,22.87,22.81,22.86,304453.0,17.9337,17.9416,17.8945,17.9337,304453.0
2018-01-12 12:30:00,22.86,22.92,22.85,22.92,351970.0,17.9337,17.9808,17.9259,17.9808,351970.0
2018-01-12 13:00:00,22.92,22.96,22.89,22.94,372560.0,17.9808,18.0122,17.9573,17.9965,372560.0
2018-01-12 13:30:00,22.94,22.94,22.88,22.92,301507.0,17.9965,17.9965,17.9494,17.9808,301507.0
2018-01-12 14:00:00,22.92,22.94,22.9,22.92,426805.0,17.9808,17.9965,17.9651,17.9808,426805.0
2018-01-12 14:30:00,22.92,22.94,22.88,22.93,419094.0,17.9808,17.9965,17.9494,17.9886,419094.0
2018-01-12 15:00:00,22.93,22.97,22.9,22.95,601331.0,17.9886,18.02,17.9651,18.0043,601331.0
2018-01-12 15:30:00,22.95,22.96,22.9,22.92,1517852.0,18.0043,18.0122,17.9651,17.9808,1517852.0
2018-01-16 09:30:00,23.05,23.11,22.87,22.9,1058747.0,18.0828,18.1298,17.9416,17.9651,1058747.0
2018-01-16 10:00:00,22.91,23.02,22.88,22.96,862156.0,17.9729,18.0592,17.9494,18.0122,862156.0
2018-01-16 10:30:00,22.96,22.99,22.89,22.92,545018.0,18.0122,18.0357,17.9573,17.9808,545018.0
2018-01-16 11:00:00,22.92,22.93,22.84,22.89,561308.0,17.9808,17.9886,17.918,17.9573,561308.0
2018-01-16 11:30:00,22.89,22.95,22.86,22.92,411185.0,17.9573,18.0043,17.9337,17.9808,411185.0
2018-01-16 12:00:00,22.92,23.0,22.91,22.95,295963.0,17.9808,18.0436,17.9729,18.0043,295963.0
2018-01-16 12:30:00,22.95,22.99,22.94,22.95,185701.0,18.0043,18.0357,17.9965,18.0043,185701.0
2018-01-16 13:00:00,22.95,23.0,22.94,22.99,240986.0,18.0043,18.0436,17.9965,18.0357,240986.0
2018-01-16 13:30:00,22.99,23.0,22.92,22.93,302961.0,18.0357,18.0436,17.9808,17.9886,302961.0
2018-01-16 14:00:00,22.93,22.96,22.86,22.87,399749.0,17.9886,18.0122,17.9337,17.9416,399749.0
2018-01-16 14:30:00,22.87,22.92,22.74,22.86,990580.0,17.9416,17.9808,17.8396,17.9337,990580.0
2018-01-16 15:00:00,22.87,22.95,22.85,22.93,518423.0,17.9416,18.0043,17.9259,17.9886,518423.0
2018-01-16 15:30:00,22.92,22.96,22.87,22.88,1616346.0,17.9808,18.0122,17.9416,17.9494,1616346.0
2018-01-17 09:30:00,22.7,22.9,22.66,22.88,1602307.0,17.8082,17.9651,17.7768,17.9494,1602307.0
2018-01-17 10:00:00,22.88,23.09,22.88,23.09,452636.0,17.9494,18.1142,17.9494,18.1142,452636.0
2018-01-17 10:30:00,23.09,23.17,23.05,23.17,570720.0,18.1142,18.1769,18.0828,18.1769,570720.0
2018-01-17 11:00:00,23.17,23.31,23.15,23.3,744015.0,18.1769,18.2867,18.1612,18.2789,744015.0
2018-01-17 11:30:00,23.31,23.36,23.29,23.3,711357.0,18.2867,18.326,18.2711,18.2789,711357.0
2018-01-17 12:00:00,23.3,23.32,23.27,23.3,382940.0,18.2789,18.2946,18.2554,18.2789,382940.0
2018-01-17 12:30:00,23.31,23.33,23.25,23.31,417014.0,18.2867,18.3024,18.2397,18.2867,417014.0
2018-01-17 13:00:00,23.31,23.34,23.27,23.33,308015.0,18.2867,18.3103,18.2554,18.3024,308015.0
2018-01-17 13:30:00,23.33,23.33,23.25,23.29,511686.0,18.3024,18.3024,18.2397,18.2711,511686.0
2018-01-17 14:00:00,23.29,23.34,23.29,23.32,369260.0,18.2711,18.3103,18.2711,18.2946,369260.0
2018-01-17 14:30:00,23.32,23.41,23.31,23.41,531510.0,18.2946,18.3652,18.2867,18.3652,531510.0
2018-01-17 15:00:00,23.41,23.49,23.4,23.46,712690.0,18.3652,18.428,18.3574,18.4044,712690.0
2018-01-17 15:30:00,23.46,23.49,23.42,23.46,2413381.0,18.4044,18.428,18.373,18.4044,2413381.0
2018-01-18 09:30:00,23.43,23.57,23.35,23.52,1389194.0,18.3809,18.4907,18.3181,18.4515,1389194.0
2018-01-18 10:00:00,23.52,23.52,23.39,23.45,1083497.0,18.4515,18.4515,18.3495,18.3966,1083497.0
2018-01-18 10:30:00,23.44,23.46,23.32,23.37,1913122.0,18.3887,18.4044,18.2946,18.3338,1913122.0
2018-01-18 11:00:00,23.37,23.39,23.31,23.34,490197.0,18.3338,18.3495,18.2867,18.3103,490197.0
2018-01-18 11:30:00,23.34,23.4,23.31,23.36,554326.0,18.3103,18.3574,18.2867,18.326,554326.0
2018-01-18 12:00:00,23.36,23.39,23.34,23.38,382791.0,18.326,18.3495,18.3103,18.3417,382791.0
2018-01-18 12:30:00,23.39,23.45,23.38,23.42,583867.0,18.3495,18.3966,18.3417,18.373,583867.0
2018-01-18 13:00:00,23.42,23.46,23.39,23.42,665843.0,18.373,18.4044,18.3495,18.373,665843.0
2018-01-18 13:30:00,23.42,23.47,23.42,23.45,396574.0,18.373,18.4123,18.373,18.3966,396574.0
2018-01-18 14:00:00,23.45,23.47,23.41,23.41,428934.0,18.3966,18.4123,18.3652,18.3652,428934.0
2018-01-18 14:30:00,23.42,23.43,23.39,23.41,488908.0,18.373,18.3809,18.3495,18.3652,488908.0
2018-01-18 15:00:00,23.4,23.41,23.32,23.33,571823.0,18.3574,18.3652,18.2946,18.3024,571823.0
2018-01-18 15:30:00,23.33,23.36,23.25,23.3,1929459.0,18.3024,18.326,18.2397,18.2789,1929459.0
2018-01-19 09:30:00,23.43,23.63,23.42,23.55,1392232.0,18.3809,18.5378,18.373,18.475,1392232.0
2018-01-19 10:00:00,23.55,23.58,23.49,23.54,366206.0,18.475,18.4986,18.428,18.4672,366206.0
2018-01-19 10:30:00,23.53,23.58,23.44,23.5,509206.0,18.4593,18.4986,18.3887,18.4358,509206.0
2018-01-19 11:00:00,23.5,23.58,23.46,23.57,332970.0,18.4358,18.4986,18.4044,18.4907,332970.0
2018-01-19 11:30:00,23.57,23.6,23.53,23.55,298025.0,18.4907,18.5143,18.4593,18.475,298025.0
2018-01-19 12:00:00,23.55,23.6,23.54,23.6,363049.0,18.475,18.5143,18.4672,18.5143,363049.0
2018-01-19 12:30:00,23.6,23.65,23.57,23.62,388706.0,18.5143,18.5535,18.4907,18.5299,388706.0
2018-01-19 13:00:00,23.62,23.66,23.6,23.66,345583.0,18.5299,18.5613,18.5143,18.5613,345583.0
2018-01-19 13:30:00,23.66,23.69,23.6,23.63,587414.0,18.5613,18.5849,18.5143,18.5378,587414.0
2018-01-19 14:00:00,23.62,23.63,23.58,23.62,319393.0,18.5299,18.5378,18.4986,18.5299,319393.0
2018-01-19 14:30:00,23.62,23.67,23.6,23.64,546113.0,18.5299,18.5692,18.5143,18.5456,546113.0
2018-01-19 15:00:00,23.64,23.75,23.61,23.74,1339402.0,18.5456,18.6319,18.5221,18.6241,1339402.0
2018-01-19 15:30:00,23.74,23.79,23.63,23.7,2263588.0,18.6241,18.6633,18.5378,18.5927,2263588.0
2018-01-22 09:30:00,23.68,23.73,23.53,23.62,430265.0,18.577,18.6162,18.4593,18.5299,430265.0
2018-01-22 10:00:00,23.63,23.81,23.59,23.8,599638.0,18.5378,18.679,18.5064,18.6712,599638.0
2018-01-22 10:30:00,23.8,23.87,23.74,23.84,517169.0,18.6712,18.7261,18.6241,18.7025,517169.0
2018-01-22 11:00:00,23.83,23.93,23.83,23.91,561104.0,18.6947,18.7731,18.6947,18.7575,561104.0
2018-01-22 11:30:00,23.91,23.93,23.79,23.85,461416.0,18.7575,18.7731,18.6633,18.7104,461416.0
2018-01-22 12:00:00,23.85,23.87,23.8,23.87,346859.0,18.7104,18.7261,18.6712,18.7261,346859.0
2018-01-22 12:30:00,23.86,23.94,23.86,23.94,464236.0,18.7182,18.781,18.7182,18.781,464236.0
2018-01-22 13:00:00,23.94,23.96,23.9,23.92,396005.0,18.781,18.7967,18.7496,18.7653,396005.0
2018-01-22 13:30:00,23.92,23.94,23.88,23.89,374699.0,18.7653,18.781,18.7339,18.7418,374699.0
2018-01-22 14:00:00,23.89,23.91,23.86,23.89,449299.0,18.7418,18.7575,18.7182,18.7418,449299.0
2018-01-22 14:30:00,23.9,23.91,23.79,23.8,412479.0,18.7496,18.7575,18.6633,18.6712,412479.0
2018-01-22 15:00:00,23.8,23.85,23.78,23.78,388077.0,18.6712,18.7104,18.6555,18.6555,388077.0
2018-01-22 15:30:00,23.79,23.85,23.78,23.85,1266455.0,18.6633,18.7104,18.6555,18.7104,1266455.0
2018-01-23 09:30:00,23.43,23.75,23.36,23.72,1194974.0,18.3809,18.6319,18.326,18.6084,1194974.0
2018-01-23 10:00:00,23.72,23.79,23.7,23.78,550856.0,18.6084,18.6633,18.5927,18.6555,550856.0
2018-01-23 10:30:00,23.77,23.82,23.7,23.77,334459.0,18.6476,18.6868,18.5927,18.6476,334459.0
2018-01-23 11:00:00,23.78,23.8,23.72,23.73,375139.0,18.6555,18.6712,18.6084,18.6162,375139.0
2018-01-23 11:30:00,23.73,23.78,23.71,23.77,403452.0,18.6162,18.6555,18.6006,18.6476,403452.0
2018-01-23 12:00:00,23.76,23.79,23.68,23.76,357962.0,18.6398,18.6633,18.577,18.6398,357962.0
2018-01-23 12:30:00,23.76,23.79,23.7,23.72,323511.0,18.6398,18.6633,18.5927,18.6084,323511.0
2018-01-23 13:00:00,23.73,23.74,23.68,23.71,208370.0,18.6162,18.6241,18.577,18.6006,208370.0
2018-01-23 13:30:00,23.72,23.79,23.71,23.77,271861.0,18.6084,18.6633,18.6006,18.6476,271861.0
2018-01-23 14:00:00,23.76,23.77,23.71,23.76,351785.0,18.6398,18.6476,18.6006,18.6398,351785.0
2018-01-23 14:30:00,23.76,23.85,23.75,23.85,430341.0,18.6398,18.7104,18.6319,18.7104,430341.0
2018-01-23 15:00:00,23.85,23.85,23.78,23.84,459866.0,18.7104,18.7104,18.6555,18.7025,459866.0
2018-01-23 15:30:00,23.84,23.86,23.81,23.82,1045208.0,18.7025,18.7182,18.679,18.6868,1045208.0
2018-01-24 09:30:00,23.89,23.99,23.85,23.98,425365.0,18.7418,18.8202,18.7104,18.8124,425365.0
2018-01-24 10:00:00,23.98,24.0,23.87,23.9,290291.0,18.8124,18.8281,18.7261,18.7496,290291.0
2018-01-24 10:30:00,23.9,23.92,23.76,23.78,342271.0,18.7496,18.7653,18.6398,18.6555,342271.0
2018-01-24 11:00:00,23.79,23.82,23.7,23.75,328206.0,18.6633,18.6868,18.5927,18.6319,328206.0
2018-01-24 11:30:00,23.76,23.76,23.6,23.68,378749.0,18.6398,18.6398,18.5143,18.577,378749.0
2018-01-24 12:00:00,23.68,23.71,23.64,23.67,240173.0,18.577,18.6006,18.5456,18.5692,240173.0
2018-01-24 12:30:00,23.67,23.68,23.6,23.64,214577.0,18.5692,18.577,18.5143,18.5456,214577.0
2018-01-24 13:00:00,23.64,23.65,23.54,23.64,251122.0,18.5456,18.5535,18.4672,18.5456,251122.0
2018-01-24 13:30:00,23.64,23.73,23.63,23.68,263137.0,18.5456,18.6162,18.5378,18.577,263137.0
2018-01-24 14:00:00,23.68,23.71,23.65,23.7,273595.0,18.577,18.6006,18.5535,18.5927,273595.0
2018-01-24 14:30:00,23.7,23.7,23.59,23.64,475439.0,18.5927,18.5927,18.5064,18.5456,475439.0
2018-01-24 15:00:00,23.64,23.65,23.59,23.62,464654.0,18.5456,18.5535,18.5064,18.5299,464654.0
2018-01-24 15:30:00,23.62,23.7,23.59,23.67,1122515.0,18.5299,18.5927,18.5064,18.5692,1122515.0
2018-01-25 09:30:00,23.77,23.84,23.55,23.59,420627.0,18.6476,18.7025,18.475,18.5064,420627.0
2018-01-25 10:00:00,23.59,23.6,23.49,23.57,372593.0,18.5064,18.5143,18.428,18.4907,372593.0
2018-01-25 10:30:00,23.57,23.61,23.5,23.52,284458.0,18.4907,18.5221,18.4358,18.4515,284458.0
2018-01-25 11:00:00,23.52,23.55,23.44,23.45,434059.0,18.4515,18.475,18.3887,18.3966,434059.0
2018-01-25 11:30:00,23.45,23.56,23.45,23.5,319631.0,18.3966,18.4829,18.3966,18.4358,319631.0
2018-01-25 12:00:00,23.5,23.51,23.44,23.46,329586.0,18.4358,18.4437,18.3887,18.4044,329586.0
2018-01-25 12:30:00,23.45,23.48,23.44,23.45,215070.0,18.3966,18.4201,18.3887,18.3966,215070.0
2018-01-25 13:00:00,23.45,23.46,23.41,23.42,197301.0,18.3966,18.4044,18.3652,18.373,197301.0
2018-01-25 13:30:00,23.42,23.51,23.41,23.47,633605.0,18.373,18.4437,18.3652,18.4123,633605.0
2018-01-25 14:00:00,23.47,23.49,23.42,23.46,592295.0,18.4123,18.428,18.373,18.4044,592295.0
2018-01-25 14:30:00,23.46,23.47,23.32,23.35,524214.0,18.4044,18.4123,18.2946,18.3181,524214.0
2018-01-25 15:00:00,23.35,23.37,23.3,23.32,456892.0,18.3181,18.3338,18.2789,18.2946,456892.0
2018-01-25 15:30:00,23.32,23.35,23.3,23.32,1230864.0,18.2946,18.3181,18.2789,18.2946,1230864.0
2018-01-26 09:30:00,23.54,23.87,23.54,23.71,1247001.0,18.4672,18.7261,18.4672,18.6006,1247001.0
2018-01-26 10:00:00,23.71,23.74,23.66,23.66,489577.0,18.6006,18.6241,18.5613,18.5613,489577.0
2018-01-26 10:30:00,23.66,23.72,23.62,23.71,392753.0,18.5613,18.6084,18.5299,18.6006,392753.0
2018-01-26 11:00:00,23.71,23.73,23.69,23.72,495057.0,18.6006,18.6162,18.5849,18.6084,495057.0
2018-01-26 11:30:00,23.72,23.72,23.64,23.64,333183.0,18.6084,18.6084,18.5456,18.5456,333183.0
2018-01-26 12:00:00,23.64,23.65,23.58,23.62,337165.0,18.5456,18.5535,18.4986,18.5299,337165.0
2018-01-26 12:30:00,23.61,23.69,23.61,23.66,296532.0,18.5221,18.5849,18.5221,18.5613,296532.0
2018-01-26 13:00:00,23.67,23.71,23.66,23.68,178884.0,18.5692,18.6006,18.5613,18.577,178884.0
2018-01-26 13:30:00,23.69,23.73,23.66,23.73,257983.0,18.5849,18.6162,18.5613,18.6162,257983.0
2018-01-26 14:00:00,23.72,23.76,23.71,23.71,354409.0,18.6084,18.6398,18.6006,18.6006,354409.0
2018-01-26 14:30:00,23.71,23.79,23.71,23.77,301449.0,18.6006,18.6633,18.6006,18.6476,301449.0
2018-01-26 15:00:00,23.77,23.83,23.75,23.83,375463.0,18.6476,18.6947,18.6319,18.6947,375463.0
2018-01-26 15:30:00,23.83,23.92,23.82,23.91,1463379.0,18.6947,18.7653,18.6868,18.7575,1463379.0
2018-01-29 09:30:00,24.1,24.1,23.78,23.81,774057.0,18.9065,18.9065,18.6555,18.679,774057.0
2018-01-29 10:00:00,23.82,23.86,23.77,23.83,329542.0,18.6868,18.7182,18.6476,18.6947,329542.0
2018-01-29 10:30:00,23.82,23.82,23.71,23.78,259750.0,18.6868,18.6868,18.6006,18.6555,259750.0
2018-01-29 11:00:00,23.77,23.84,23.73,23.83,394795.0,18.6476,18.7025,18.6162,18.6947,394795.0
2018-01-29 11:30:00,23.82,23.95,23.8,23.91,386917.0,18.6868,18.7888,18.6712,18.7575,386917.0
2018-01-29 12:00:00,23.91,23.91,23.86,23.89,192812.0,18.7575,18.7575,18.7182,18.7418,192812.0
2018-01-29 12:30:00,23.89,23.92,23.87,23.9,195078.0,18.7418,18.7653,18.7261,18.7496,195078.0
2018-01-29 13:00:00,23.9,23.91,23.86,23.87,178203.0,18.7496,18.7575,18.7182,18.7261,178203.0
2018-01-29 13:30:00,23.87,23.88,23.83,23.85,234826.0,18.7261,18.7339,18.6947,18.7104,234826.0
2018-01-29 14:00:00,23.86,23.89,23.84,23.89,238733.0,18.7182,18.7418,18.7025,18.7418,238733.0
2018-01-29 14:30:00,23.89,23.89,23.82,23.85,314736.0,18.7418,18.7418,18.6868,18.7104,314736.0
2018-01-29 15:00:00,23.84,23.88,23.83,23.83,297755.0,18.7025,18.7339,18.6947,18.6947,297755.0
2018-01-29 15:30:00,23.84,23.86,23.78,23.8,1348719.0,18.7025,18.7182,18.6555,18.6712,1348719.0
2018-01-30 09:30:00,23.64,23.76,23.44,23.45,1041460.0,18.5456,18.6398,18.3887,18.3966,1041460.0
2018-01-30 10:00:00,23.45,23.48,23.28,23.43,841478.0,18.3966,18.4201,18.2632,18.3809,841478.0
2018-01-30 10:30:00,23.44,23.49,23.38,23.46,487934.0,18.3887,18.428,18.3417,18.4044,487934.0
2018-01-30 11:00:00,23.46,23.59,23.43,23.45,568483.0,18.4044,18.5064,18.3809,18.3966,568483.0
2018-01-30 11:30:00,23.45,23.5,23.41,23.42,307554.0,18.3966,18.4358,18.3652,18.373,307554.0
2018-01-30 12:00:00,23.42,23.48,23.39,23.45,284260.0,18.373,18.4201,18.3495,18.3966,284260.0
2018-01-30 12:30:00,23.45,23.51,23.42,23.49,349695.0,18.3966,18.4437,18.373,18.428,349695.0
2018-01-30 13:00:00,23.49,23.51,23.44,23.5,205624.0,18.428,18.4437,18.3887,18.4358,205624.0
2018-01-30 13:30:00,23.5,23.56,23.43,23.53,352476.0,18.4358,18.4829,18.3809,18.4593,352476.0
2018-01-30 14:00:00,23.53,23.56,23.51,23.54,265883.0,18.4593,18.4829,18.4437,18.4672,265883.0
2018-01-30 14:30:00,23.53,23.54,23.45,23.46,415880.0,18.4593,18.4672,18.3966,18.4044,415880.0
2018-01-30 15:00:00,23.45,23.53,23.44,23.51,394006.0,18.3966,18.4593,18.3887,18.4437,394006.0
2018-01-30 15:30:00,23.51,23.52,23.45,23.45,1251603.0,18.4437,18.4515,18.3966,18.3966,1251603.0
2018-01-31 09:30:00,23.56,23.74,23.56,23.6,632627.0,18.4829,18.6241,18.4829,18.5143,632627.0
2018-01-31 10:00:00,23.6,23.67,23.54,23.55,525873.0,18.5143,18.5692,18.4672,18.475,525873.0
2018-01-31 10:30:00,23.56,23.58,23.48,23.51,345106.0,18.4829,18.4986,18.4201,18.4437,345106.0
2018-01-31 11:00:00,23.5,23.52,23.42,23.43,294548.0,18.4358,18.4515,18.373,18.3809,294548.0
2018-01-31 11:30:00,23.42,23.5,23.42,23.45,185122.0,18.373,18.4358,18.373,18.3966,185122.0
2018-01-31 12:00:00,23.45,23.46,23.42,23.43,211579.0,18.3966,18.4044,18.373,18.3809,211579.0
2018-01-31 12:30:00,23.43,23.44,23.36,23.38,332240.0,18.3809,18.3887,18.326,18.3417,332240.0
2018-01-31 13:00:00,23.39,23.42,23.38,23.4,278562.0,18.3495,18.373,18.3417,18.3574,278562.0
2018-01-31 13:30:00,23.39,23.42,23.38,23.38,241460.0,18.3495,18.373,18.3417,18.3417,241460.0
2018-01-31 14:00:00,23.38,23.42,23.37,23.38,824945.0,18.3417,18.373,18.3338,18.3417,824945.0
2018-01-31 14:30:00,23.38,23.4,23.32,23.35,479360.0,18.3417,18.3574,18.2946,18.3181,479360.0
2018-01-31 15:00:00,23.35,23.36,23.29,23.32,714028.0,18.3181,18.326,18.2711,18.2946,714028.0
2018-01-31 15:30:00,23.31,23.44,23.31,23.32,2610199.0,18.2867,18.3887,18.2867,18.2946,2610199.0
2018-02-01 09:30:00,23.22,23.37,23.14,23.26,794291.0,18.2161,18.3338,18.1534,18.2475,794291.0
2018-02-01 10:00:00,23.25,23.34,23.22,23.3,443155.0,18.2397,18.3103,18.2161,18.2789,443155.0
2018-02-01 10:30:00,23.29,23.39,23.29,23.39,300647.0,18.2711,18.3495,18.2711,18.3495,300647.0
2018-02-01 11:00:00,23.39,23.4,23.32,23.32,289024.0,18.3495,18.3574,18.2946,18.2946,289024.0
2018-02-01 11:30:00,23.32,23.48,23.32,23.43,536042.0,18.2946,18.4201,18.2946,18.3809,536042.0
2018-02-01 12:00:00,23.43,23.46,23.4,23.43,254826.0,18.3809,18.4044,18.3574,18.3809,254826.0
2018-02-01 12:30:00,23.44,23.45,23.38,23.4,228632.0,18.3887,18.3966,18.3417,18.3574,228632.0
2018-02-01 13:00:00,23.4,23.43,23.39,23.42,278701.0,18.3574,18.3809,18.3495,18.373,278701.0
2018-02-01 13:30:00,23.42,23.43,23.37,23.39,237051.0,18.373,18.3809,18.3338,18.3495,237051.0
2018-02-01 14:00:00,23.39,23.4,23.3,23.36,316465.0,18.3495,18.3574,18.2789,18.326,316465.0
2018-02-01 14:30:00,23.35,23.39,23.33,23.38,314972.0,18.3181,18.3495,18.3024,18.3417,314972.0
2018-02-01 15:00:00,23.38,23.38,23.3,23.31,335557.0,18.3417,18.3417,18.2789,18.2867,335557.0
2018-02-01 15:30:00,23.31,23.33,23.26,23.3,1545212.0,18.2867,18.3024,18.2475,18.2789,1545212.0
2018-02-02 09:30:00,23.08,23.19,22.92,22.97,778812.0,18.1063,18.1926,17.9808,18.02,778812.0
2018-02-02 10:00:00,22.97,22.98,22.78,22.88,559859.0,18.02,18.0279,17.871,17.9494,559859.0
2018-02-02 10:30:00,22.89,22.96,22.86,22.95,366368.0,17.9573,18.0122,17.9337,18.0043,366368.0
2018-02-02 11:00:00,22.95,22.97,22.85,22.89,479363.0,18.0043,18.02,17.9259,17.9573,479363.0
2018-02-02 11:30:00,22.89,22.91,22.76,22.77,405248.0,17.9573,17.9729,17.8553,17.8631,405248.0
2018-02-02 12:00:00,22.76,22.91,22.75,22.91,382893.0,17.8553,17.9729,17.8474,17.9729,382893.0
2018-02-02 12:30:00,22.9,22.91,22.8,22.8,245556.0,17.9651,17.9729,17.8867,17.8867,245556.0
2018-02-02 13:00:00,22.8,22.82,22.75,22.78,297206.0,17.8867,17.9023,17.8474,17.871,297206.0
2018-02-02 13:30:00,22.78,22.81,22.74,22.78,277257.0,17.871,17.8945,17.8396,17.871,277257.0
2018-02-02 14:00:00,22.79,22.79,22.6,22.62,618187.0,17.8788,17.8788,17.7298,17.7454,618187.0
2018-02-02 14:30:00,22.62,22.75,22.61,22.63,424781.0,17.7454,17.8474,17.7376,17.7533,424781.0
2018-02-02 15:00:00,22.63,22.64,22.55,22.57,648227.0,17.7533,17.7611,17.6905,17.7062,648227.0
2018-02-02 15:30:00,22.57,22.62,22.47,22.48,2053963.0,17.7062,17.7454,17.6278,17.6356,2053963.0
2018-02-05 09:30:00,22.32,22.42,22.19,22.39,704526.0,17.5101,17.5885,17.4081,17.565,704526.0
2018-02-05 10:00:00,22.39,22.56,22.35,22.55,524552.0,17.565,17.6984,17.5336,17.6905,524552.0
2018-02-05 10:30:00,22.55,22.55,22.44,22.48,349726.0,17.6905,17.6905,17.6042,17.6356,349726.0
2018-02-05 11:00:00,22.48,22.51,22.39,22.43,313031.0,17.6356,17.6591,17.565,17.5964,313031.0
2018-02-05 11:30:00,22.43,22.43,22.36,22.41,364448.0,17.5964,17.5964,17.5415,17.5807,364448.0
2018-02-05 12:00:00,22.4,22.41,22.26,22.31,357483.0,17.5729,17.5807,17.463,17.5022,357483.0
2018-02-05 12:30:00,22.32,22.38,22.29,22.34,523600.0,17.5101,17.5572,17.4866,17.5258,523600.0
2018-02-05 13:00:00,22.33,22.34,22.13,22.18,457792.0,17.5179,17.5258,17.361,17.4003,457792.0
2018-02-05 13:30:00,22.18,22.26,22.12,22.25,383029.0,17.4003,17.463,17.3532,17.4552,383029.0
2018-02-05 14:00:00,22.25,22.26,22.07,22.08,667177.0,17.4552,17.463,17.314,17.3218,667177.0
2018-02-05 14:30:00,22.07,22.08,21.79,21.79,812134.0,17.314,17.3218,17.0943,17.0943,812134.0
2018-02-05 15:00:00,21.79,21.83,21.33,21.72,2692798.0,17.0943,17.1257,16.7334,17.0394,2692798.0
2018-02-05 15:30:00,21.72,21.74,21.28,21.28,3138908.0,17.0394,17.0551,16.6942,16.6942,3138908.0
2018-02-06 09:30:00,20.65,21.18,20.01,20.95,1939837.0,16.2,16.6158,15.6979,16.4353,1939837.0
2018-02-06 10:00:00,20.94,21.23,20.65,20.73,1549185.0,16.4275,16.655,16.2,16.2627,1549185.0
2018-02-06 10:30:00,20.73,20.88,20.46,20.75,1297982.0,16.2627,16.3804,16.0509,16.2784,1297982.0
2018-02-06 11:00:00,20.76,20.76,20.43,20.46,1609295.0,16.2863,16.2863,16.0274,16.0509,1609295.0
2018-02-06 11:30:00,20.46,20.71,20.38,20.55,907828.0,16.0509,16.247,15.9882,16.1215,907828.0
2018-02-06 12:00:00,20.54,20.77,20.54,20.77,1370328.0,16.1137,16.2941,16.1137,16.2941,1370328.0
2018-02-06 12:30:00,20.77,20.88,20.66,20.77,1242225.0,16.2941,16.3804,16.2078,16.2941,1242225.0
2018-02-06 13:00:00,20.76,20.83,20.62,20.78,1088897.0,16.2863,16.3412,16.1764,16.302,1088897.0
2018-02-06 13:30:00,20.78,20.79,20.68,20.73,1106729.0,16.302,16.3098,16.2235,16.2627,1106729.0
2018-02-06 14:00:00,20.73,20.85,20.71,20.77,830083.0,16.2627,16.3569,16.247,16.2941,830083.0
2018-02-06 14:30:00,20.77,21.25,20.74,21.25,1373990.0,16.2941,16.6707,16.2706,16.6707,1373990.0
2018-02-06 15:00:00,21.25,21.48,21.22,21.38,1532291.0,16.6707,16.8511,16.6471,16.7727,1532291.0
2018-02-06 15:30:00,21.38,21.49,21.27,21.44,2405187.0,16.7727,16.859,16.6864,16.8197,2405187.0
2018-02-07 09:30:00,21.36,21.47,21.26,21.33,1374792.0,16.757,16.8433,16.6785,16.7334,1374792.0
2018-02-07 10:00:00,21.33,21.37,21.24,21.32,560177.0,16.7334,16.7648,16.6628,16.7256,560177.0
2018-02-07 10:30:00,21.32,21.39,21.24,21.38,474171.0,16.7256,16.7805,16.6628,16.7727,474171.0
2018-02-07 11:00:00,21.38,21.53,21.35,21.38,706354.0,16.7727,16.8903,16.7491,16.7727,706354.0
2018-02-07 11:30:00,21.37,21.38,21.29,21.38,381641.0,16.7648,16.7727,16.7021,16.7727,381641.0
2018-02-07 12:00:00,21.38,21.41,21.31,21.35,269937.0,16.7727,16.7962,16.7177,16.7491,269937.0
2018-02-07 12:30:00,21.35,21.36,21.22,21.27,303606.0,16.7491,16.757,16.6471,16.6864,303606.0
2018-02-07 13:00:00,21.27,21.3,21.04,21.13,551638.0,16.6864,16.7099,16.5059,16.5765,551638.0
2018-02-07 13:30:00,21.12,21.31,21.1,21.25,442827.0,16.5687,16.7177,16.553,16.6707,442827.0
2018-02-07 14:00:00,21.25,21.33,21.13,21.32,513915.0,16.6707,16.7334,16.5765,16.7256,513915.0
2018-02-07 14:30:00,21.33,21.34,21.14,21.25,573806.0,16.7334,16.7413,16.5844,16.6707,573806.0
2018-02-07 15:00:00,21.26,21.4,21.24,21.39,985352.0,16.6785,16.7884,16.6628,16.7805,985352.0
2018-02-07 15:30:00,21.39,21.44,21.21,21.21,2106803.0,16.7805,16.8197,16.6393,16.6393,2106803.0
2018-02-08 09:30:00,21.27,21.34,21.06,21.11,709768.0,16.6864,16.7413,16.5216,16.5608,709768.0
2018-02-08 10:00:00,21.11,21.12,20.86,20.88,682257.0,16.5608,16.5687,16.3647,16.3804,682257.0
2018-02-08 10:30:00,20.88,20.9,20.62,20.69,1842296.0,16.3804,16.3961,16.1764,16.2314,1842296.0
2018-02-08 11:00:00,20.69,20.78,20.48,20.5,858117.0,16.2314,16.302,16.0666,16.0823,858117.0
2018-02-08 11:30:00,20.49,20.73,20.48,20.63,616880.0,16.0745,16.2627,16.0666,16.1843,616880.0
2018-02-08 12:00:00,20.62,20.69,20.49,20.55,457401.0,16.1764,16.2314,16.0745,16.1215,457401.0
2018-02-08 12:30:00,20.56,20.6,20.31,20.41,543401.0,16.1294,16.1607,15.9332,16.0117,543401.0
2018-02-08 13:00:00,20.41,20.57,20.37,20.42,529838.0,16.0117,16.1372,15.9803,16.0195,529838.0
2018-02-08 13:30:00,20.41,20.63,20.39,20.55,502775.0,16.0117,16.1843,15.996,16.1215,502775.0
2018-02-08 14:00:00,20.55,20.56,20.42,20.47,586858.0,16.1215,16.1294,16.0195,16.0588,586858.0
2018-02-08 14:30:00,20.46,20.47,20.29,20.35,649734.0,16.0509,16.0588,15.9176,15.9646,649734.0
2018-02-08 15:00:00,20.35,20.44,20.24,20.3,776028.0,15.9646,16.0352,15.8783,15.9254,776028.0
2018-02-08 15:30:00,20.29,20.32,19.91,19.92,2874663.0,15.9176,15.9411,15.6194,15.6273,2874663.0
2018-02-09 09:30:00,20.21,20.26,19.95,20.14,893154.0,15.8548,15.894,15.6508,15.7999,893154.0
2018-02-09 10:00:00,20.13,20.17,20.01,20.04,693108.0,15.792,15.8234,15.6979,15.7214,693108.0
2018-02-09 10:30:00,20.04,20.05,19.66,19.83,996969.0,15.7214,15.7293,15.4233,15.5567,996969.0
2018-02-09 11:00:00,19.84,19.95,19.77,19.83,775669.0,15.5645,15.6508,15.5096,15.5567,775669.0
2018-02-09 11:30:00,19.83,19.98,19.68,19.69,675438.0,15.5567,15.6744,15.439,15.4469,675438.0
2018-02-09 12:00:00,19.69,19.75,19.51,19.52,780371.0,15.4469,15.4939,15.3056,15.3135,780371.0
2018-02-09 12:30:00,19.52,19.67,19.4,19.66,629074.0,15.3135,15.4312,15.2193,15.4233,629074.0
2018-02-09 13:00:00,19.66,19.66,19.39,19.4,683412.0,15.4233,15.4233,15.2115,15.2193,683412.0
2018-02-09 13:30:00,19.41,19.69,19.31,19.59,646405.0,15.2272,15.4469,15.1487,15.3684,646405.0
2018-02-09 14:00:00,19.59,20.04,19.58,19.82,985854.0,15.3684,15.7214,15.3606,15.5488,985854.0
2018-02-09 14:30:00,19.82,19.95,19.75,19.83,627899.0,15.5488,15.6508,15.4939,15.5567,627899.0
2018-02-09 15:00:00,19.82,19.92,19.64,19.87,756769.0,15.5488,15.6273,15.4076,15.5881,756769.0
2018-02-09 15:30:00,19.87,20.31,19.85,20.1,2239420.0,15.5881,15.9332,15.5724,15.7685,2239420.0
2018-02-12 09:30:00,20.32,20.55,20.26,20.35,848050.0,15.9411,16.1215,15.894,15.9646,848050.0
2018-02-12 10:00:00,20.35,20.45,20.14,20.22,486475.0,15.9646,16.0431,15.7999,15.8626,486475.0
2018-02-12 10:30:00,20.23,20.33,20.18,20.3,432832.0,15.8705,15.9489,15.8313,15.9254,432832.0
2018-02-12 11:00:00,20.29,20.4,20.21,20.38,534204.0,15.9176,16.0038,15.8548,15.9882,534204.0
2018-02-12 11:30:00,20.38,20.47,20.32,20.47,447290.0,15.9882,16.0588,15.9411,16.0588,447290.0
2018-02-12 12:00:00,20.47,20.54,20.43,20.5,348054.0,16.0588,16.1137,16.0274,16.0823,348054.0
2018-02-12 12:30:00,20.49,20.49,20.42,20.45,286054.0,16.0745,16.0745,16.0195,16.0431,286054.0
2018-02-12 13:00:00,20.45,20.48,20.4,20.44,285265.0,16.0431,16.0666,16.0038,16.0352,285265.0
2018-02-12 13:30:00,20.44,20.55,20.38,20.52,456612.0,16.0352,16.1215,15.9882,16.098,456612.0
2018-02-12 14:00:00,20.52,20.53,20.46,20.52,266099.0,16.098,16.1058,16.0509,16.098,266099.0
2018-02-12 14:30:00,20.52,20.58,20.46,20.5,348653.0,16.098,16.1451,16.0509,16.0823,348653.0
2018-02-12 15:00:00,20.51,20.63,20.5,20.54,385167.0,16.0901,16.1843,16.0823,16.1137,385167.0
2018-02-12 15:30:00,20.55,20.57,20.34,20.42,1756514.0,16.1215,16.1372,15.9568,16.0195,1756514.0
2018-02-13 09:30:00,20.3,20.62,20.3,20.6,1030643.0,15.9254,16.1764,15.9254,16.1607,1030643.0
2018-02-13 10:00:00,20.6,20.66,20.56,20.57,712069.0,16.1607,16.2078,16.1294,16.1372,712069.0
2018-02-13 10:30:00,20.57,20.6,20.51,20.57,344508.0,16.1372,16.1607,16.0901,16.1372,344508.0
2018-02-13 11:00:00,20.56,20.56,20.45,20.48,523366.0,16.1294,16.1294,16.0431,16.0666,523366.0
2018-02-13 11:30:00,20.48,20.56,20.45,20.52,398066.0,16.0666,16.1294,16.0431,16.098,398066.0
2018-02-13 12:00:00,20.52,20.54,20.48,20.49,244633.0,16.098,16.1137,16.0666,16.0745,244633.0
2018-02-13 12:30:00,20.48,20.5,20.43,20.48,229233.0,16.0666,16.0823,16.0274,16.0666,229233.0
2018-02-13 13:00:00,20.48,20.61,20.48,20.58,258680.0,16.0666,16.1686,16.0666,16.1451,258680.0
2018-02-13 13:30:00,20.57,20.61,20.55,20.57,213119.0,16.1372,16.1686,16.1215,16.1372,213119.0
2018-02-13 14:00:00,20.57,20.64,20.55,20.61,266385.0,16.1372,16.1921,16.1215,16.1686,266385.0
2018-02-13 14:30:00,20.6,20.62,20.56,20.62,255966.0,16.1607,16.1764,16.1294,16.1764,255966.0
2018-02-13 15:00:00,20.61,20.62,20.57,20.59,511524.0,16.1686,16.1764,16.1372,16.1529,511524.0
2018-02-13 15:30:00,20.59,20.63,20.54,20.58,1531229.0,16.1529,16.1843,16.1137,16.1451,1531229.0
2018-02-14 09:30:00,20.44,20.65,20.35,20.49,1053619.0,16.0352,16.2,15.9646,16.0745,1053619.0
2018-02-14 10:00:00,20.5,20.75,20.46,20.67,677057.0,16.0823,16.2784,16.0509,16.2157,677057.0
2018-02-14 10:30:00,20.67,20.79,20.66,20.7,597466.0,16.2157,16.3098,16.2078,16.2392,597466.0
2018-02-14 11:00:00,20.71,20.82,20.69,20.79,606482.0,16.247,16.3333,16.2314,16.3098,606482.0
2018-02-14 11:30:00,20.8,20.94,20.77,20.83,1083404.0,16.3176,16.4275,16.2941,16.3412,1083404.0
2018-02-14 12:00:00,20.83,21.03,20.83,21.02,916741.0,16.3412,16.4981,16.3412,16.4902,916741.0
2018-02-14 12:30:00,21.01,21.01,20.92,20.98,379651.0,16.4824,16.4824,16.4118,16.4589,379651.0
2018-02-14 13:00:00,20.98,21.07,20.97,21.0,293092.0,16.4589,16.5295,16.451,16.4745,293092.0
2018-02-14 13:30:00,20.99,21.07,20.99,21.05,272908.0,16.4667,16.5295,16.4667,16.5138,272908.0
2018-02-14 14:00:00,21.05,21.18,21.05,21.06,761163.0,16.5138,16.6158,16.5138,16.5216,761163.0
2018-02-14 14:30:00,21.06,21.19,21.06,21.18,470477.0,16.5216,16.6236,16.5216,16.6158,470477.0
2018-02-14 15:00:00,21.17,21.27,21.17,21.25,473726.0,16.6079,16.6864,16.6079,16.6707,473726.0
2018-02-14 15:30:00,21.25,21.35,21.22,21.31,2625575.0,16.6707,16.7491,16.6471,16.7177,2625575.0
2018-02-15 09:30:00,21.48,21.51,21.29,21.51,1177028.0,16.8511,16.8746,16.7021,16.8746,1177028.0
2018-02-15 10:00:00,21.51,21.53,21.17,21.25,729808.0,16.8746,16.8903,16.6079,16.6707,729808.0
2018-02-15 10:30:00,21.24,21.27,21.0,21.0,530874.0,16.6628,16.6864,16.4745,16.4745,530874.0
2018-02-15 11:00:00,21.0,21.22,20.95,21.22,418558.0,16.4745,16.6471,16.4353,16.6471,418558.0
2018-02-15 11:30:00,21.22,21.26,21.15,21.21,358816.0,16.6471,16.6785,16.5922,16.6393,358816.0
2018-02-15 12:00:00,21.21,21.27,21.2,21.2,250724.0,16.6393,16.6864,16.6315,16.6315,250724.0
2018-02-15 12:30:00,21.21,21.27,21.2,21.25,220450.0,16.6393,16.6864,16.6315,16.6707,220450.0
2018-02-15 13:00:00,21.25,21.36,21.25,21.32,480637.0,16.6707,16.757,16.6707,16.7256,480637.0
2018-02-15 13:30:00,21.33,21.4,21.3,21.35,307477.0,16.7334,16.7884,16.7099,16.7491,307477.0
2018-02-15 14:00:00,21.36,21.41,21.35,21.41,261734.0,16.757,16.7962,16.7491,16.7962,261734.0
2018-02-15 14:30:00,21.41,21.44,21.39,21.43,345700.0,16.7962,16.8197,16.7805,16.8119,345700.0
2018-02-15 15:00:00,21.43,21.48,21.41,21.42,599994.0,16.8119,16.8511,16.7962,16.804,599994.0
2018-02-15 15:30:00,21.41,21.48,21.37,21.46,1034504.0,16.7962,16.8511,16.7648,16.8354,1034504.0
2018-02-16 09:30:00,21.4,21.67,21.32,21.44,826952.0,16.7884,17.0002,16.7256,16.8197,826952.0
2018-02-16 10:00:00,21.44,21.66,21.42,21.62,471294.0,16.8197,16.9923,16.804,16.9609,471294.0
2018-02-16 10:30:00,21.63,21.64,21.52,21.53,216156.0,16.9688,16.9766,16.8825,16.8903,216156.0
2018-02-16 11:00:00,21.53,21.65,21.53,21.58,268222.0,16.8903,16.9845,16.8903,16.9296,268222.0
2018-02-16 11:30:00,21.58,21.66,21.57,21.62,165481.0,16.9296,16.9923,16.9217,16.9609,165481.0
2018-02-16 12:00:00,21.63,21.69,21.62,21.65,171555.0,16.9688,17.0159,16.9609,16.9845,171555.0
2018-02-16 12:30:00,21.66,21.71,21.56,21.6,239207.0,16.9923,17.0315,16.9139,16.9453,239207.0
2018-02-16 13:00:00,21.61,21.63,21.44,21.46,296347.0,16.9531,16.9688,16.8197,16.8354,296347.0
2018-02-16 13:30:00,21.46,21.55,21.41,21.5,231982.0,16.8354,16.906,16.7962,16.8668,231982.0
2018-02-16 14:00:00,21.5,21.53,21.4,21.47,317135.0,16.8668,16.8903,16.7884,16.8433,317135.0
2018-02-16 14:30:00,21.47,21.52,21.43,21.51,233544.0,16.8433,16.8825,16.8119,16.8746,233544.0
2018-02-16 15:00:00,21.51,21.56,21.47,21.49,372235.0,16.8746,16.9139,16.8433,16.859,372235.0
2018-02-16 15:30:00,21.49,21.51,21.41,21.41,1049299.0,16.859,16.8746,16.7962,16.7962,1049299.0
2018-02-20 09:30:00,21.27,21.45,21.23,21.32,807805.0,16.6864,16.8276,16.655,16.7256,807805.0
2018-02-20 10:00:00,21.32,21.5,21.32,21.45,835370.0,16.7256,16.8668,16.7256,16.8276,835370.0
2018-02-20 10:30:00,21.45,21.47,21.36,21.42,511033.0,16.8276,16.8433,16.757,16.804,511033.0
2018-02-20 11:00:00,21.43,21.51,21.42,21.5,420981.0,16.8119,16.8746,16.804,16.8668,420981.0
2018-02-20 11:30:00,21.5,21.55,21.46,21.55,320880.0,16.8668,16.906,16.8354,16.906,320880.0
2018-02-20 12:00:00,21.55,21.59,21.52,21.52,244651.0,16.906,16.9374,16.8825,16.8825,244651.0
2018-02-20 12:30:00,21.53,21.56,21.5,21.52,242566.0,16.8903,16.9139,16.8668,16.8825,242566.0
2018-02-20 13:00:00,21.52,21.53,21.41,21.41,270691.0,16.8825,16.8903,16.7962,16.7962,270691.0
2018-02-20 13:30:00,21.41,21.51,21.4,21.51,213846.0,16.7962,16.8746,16.7884,16.8746,213846.0
2018-02-20 14:00:00,21.51,21.52,21.4,21.45,309230.0,16.8746,16.8825,16.7884,16.8276,309230.0
2018-02-20 14:30:00,21.45,21.55,21.44,21.45,336106.0,16.8276,16.906,16.8197,16.8276,336106.0
2018-02-20 15:00:00,21.45,21.5,21.29,21.34,657306.0,16.8276,16.8668,16.7021,16.7413,657306.0
2018-02-20 15:30:00,21.33,21.43,21.32,21.38,1499769.0,16.7334,16.8119,16.7256,16.7727,1499769.0
2018-02-21 09:30:00,21.51,21.73,21.45,21.61,440497.0,16.8746,17.0472,16.8276,16.9531,440497.0
2018-02-21 10:00:00,21.62,21.64,21.5,21.51,292974.0,16.9609,16.9766,16.8668,16.8746,292974.0
2018-02-21 10:30:00,21.51,21.7,21.51,21.68,357269.0,16.8746,17.0237,16.8746,17.008,357269.0
2018-02-21 11:00:00,21.68,21.7,21.58,21.67,240604.0,17.008,17.0237,16.9296,17.0002,240604.0
2018-02-21 11:30:00,21.67,21.69,21.59,21.6,200984.0,17.0002,17.0159,16.9374,16.9453,200984.0
2018-02-21 12:00:00,21.61,21.61,21.55,21.57,211261.0,16.9531,16.9531,16.906,16.9217,211261.0
2018-02-21 12:30:00,21.57,21.61,21.55,21.6,176174.0,16.9217,16.9531,16.906,16.9453,176174.0
2018-02-21 13:00:00,21.6,21.61,21.57,21.6,250116.0,16.9453,16.9531,16.9217,16.9453,250116.0
2018-02-21 13:30:00,21.6,21.63,21.58,21.62,173171.0,16.9453,16.9688,16.9296,16.9609,173171.0
2018-02-21 14:00:00,21.62,21.74,21.58,21.67,446616.0,16.9609,17.0551,16.9296,17.0002,446616.0
2018-02-21 14:30:00,21.68,21.7,21.56,21.57,301824.0,17.008,17.0237,16.9139,16.9217,301824.0
2018-02-21 15:00:00,21.57,21.58,21.42,21.51,546293.0,16.9217,16.9296,16.804,16.8746,546293.0
2018-02-21 15:30:00,21.5,21.55,21.17,21.18,2158543.0,16.8668,16.906,16.6079,16.6158,2158543.0
2018-02-22 09:30:00,21.26,21.64,21.25,21.44,767012.0,16.6785,16.9766,16.6707,16.8197,767012.0
2018-02-22 10:00:00,21.42,21.57,21.39,21.53,668002.0,16.804,16.9217,16.7805,16.8903,668002.0
2018-02-22 10:30:00,21.53,21.62,21.47,21.49,862546.0,16.8903,16.9609,16.8433,16.859,862546.0
2018-02-22 11:00:00,21.49,21.64,21.48,21.61,517206.0,16.859,16.9766,16.8511,16.9531,517206.0
2018-02-22 11:30:00,21.61,21.62,21.51,21.59,530515.0,16.9531,16.9609,16.8746,16.9374,530515.0
2018-02-22 12:00:00,21.59,21.61,21.48,21.56,444046.0,16.9374,16.9531,16.8511,16.9139,444046.0
2018-02-22 12:30:00,21.56,21.6,21.43,21.46,358015.0,16.9139,16.9453,16.8119,16.8354,358015.0
2018-02-22 13:00:00,21.46,21.51,21.39,21.45,508567.0,16.8354,16.8746,16.7805,16.8276,508567.0
2018-02-22 13:30:00,21.44,21.47,21.34,21.42,394018.0,16.8197,16.8433,16.7413,16.804,394018.0
2018-02-22 14:00:00,21.43,21.5,21.4,21.49,367911.0,16.8119,16.8668,16.7884,16.859,367911.0
2018-02-22 14:30:00,21.5,21.5,21.32,21.35,532643.0,16.8668,16.8668,16.7256,16.7491,532643.0
2018-02-22 15:00:00,21.34,21.43,21.32,21.41,698189.0,16.7413,16.8119,16.7256,16.7962,698189.0
2018-02-22 15:30:00,21.41,21.52,21.38,21.39,2295960.0,16.7962,16.8825,16.7727,16.7805,2295960.0
2018-02-23 09:30:00,22.75,23.22,22.69,23.1,3580204.0,17.8474,18.2161,17.8004,18.122,3580204.0
2018-02-23 10:00:00,23.11,23.11,22.62,22.64,2420196.0,18.1298,18.1298,17.7454,17.7611,2420196.0
2018-02-23 10:30:00,22.64,22.81,22.57,22.81,1249958.0,17.7611,17.8945,17.7062,17.8945,1249958.0
2018-02-23 11:00:00,22.81,22.84,22.49,22.52,1580049.0,17.8945,17.918,17.6435,17.667,1580049.0
2018-02-23 11:30:00,22.53,22.65,22.46,22.62,1291850.0,17.6748,17.769,17.6199,17.7454,1291850.0
2018-02-23 12:00:00,22.62,22.65,22.46,22.46,679504.0,17.7454,17.769,17.6199,17.6199,679504.0
2018-02-23 12:30:00,22.47,22.56,22.42,22.54,644215.0,17.6278,17.6984,17.5885,17.6827,644215.0
2018-02-23 13:00:00,22.53,22.57,22.37,22.38,719276.0,17.6748,17.7062,17.5493,17.5572,719276.0
2018-02-23 13:30:00,22.39,22.46,22.34,22.39,659202.0,17.565,17.6199,17.5258,17.565,659202.0
2018-02-23 14:00:00,22.38,22.39,22.16,22.16,957991.0,17.5572,17.565,17.3846,17.3846,957991.0
2018-02-23 14:30:00,22.17,22.18,22.02,22.03,1313689.0,17.3924,17.4003,17.2747,17.2826,1313689.0
2018-02-23 15:00:00,22.03,22.11,22.0,22.01,1495425.0,17.2826,17.3453,17.2591,17.2669,1495425.0
2018-02-23 15:30:00,22.0,22.16,22.0,22.15,3195702.0,17.2591,17.3846,17.2591,17.3767,3195702.0
2018-02-26 09:30:00,22.55,22.99,22.55,22.87,2823203.0,17.6905,18.0357,17.6905,17.9416,2823203.0
2018-02-26 10:00:00,22.87,22.97,22.85,22.91,1245395.0,17.9416,18.02,17.9259,17.9729,1245395.0
2018-02-26 10:30:00,22.9,23.1,22.86,23.1,1604474.0,17.9651,18.122,17.9337,18.122,1604474.0
2018-02-26 11:00:00,23.1,23.28,23.07,23.27,1498230.0,18.122,18.2632,18.0985,18.2554,1498230.0
2018-02-26 11:30:00,23.27,23.45,23.24,23.33,1236513.0,18.2554,18.3966,18.2318,18.3024,1236513.0
2018-02-26 12:00:00,23.34,23.47,23.28,23.47,1350232.0,18.3103,18.4123,18.2632,18.4123,1350232.0
2018-02-26 12:30:00,23.47,23.48,23.27,23.31,787499.0,18.4123,18.4201,18.2554,18.2867,787499.0
2018-02-26 13:00:00,23.32,23.35,23.25,23.3,636363.0,18.2946,18.3181,18.2397,18.2789,636363.0
2018-02-26 13:30:00,23.3,23.42,23.29,23.42,1413080.0,18.2789,18.373,18.2711,18.373,1413080.0
2018-02-26 14:00:00,23.42,23.49,23.38,23.48,1359221.0,18.373,18.428,18.3417,18.4201,1359221.0
2018-02-26 14:30:00,23.48,23.55,23.41,23.42,1183068.0,18.4201,18.475,18.3652,18.373,1183068.0
2018-02-26 15:00:00,23.41,23.5,23.38,23.48,1021311.0,18.3652,18.4358,18.3417,18.4201,1021311.0
2018-02-26 15:30:00,23.48,23.52,23.43,23.48,2802736.0,18.4201,18.4515,18.3809,18.4201,2802736.0
2018-02-27 09:30:00,23.36,23.57,23.26,23.54,1903611.0,18.326,18.4907,18.2475,18.4672,1903611.0
2018-02-27 10:00:00,23.54,23.67,23.52,23.61,870869.0,18.4672,18.5692,18.4515,18.5221,870869.0
2018-02-27 10:30:00,23.62,23.63,23.4,23.47,828270.0,18.5299,18.5378,18.3574,18.4123,828270.0
2018-02-27 11:00:00,23.47,23.65,23.45,23.59,975884.0,18.4123,18.5535,18.3966,18.5064,975884.0
2018-02-27 11:30:00,23.59,23.65,23.54,23.6,639038.0,18.5064,18.5535,18.4672,18.5143,639038.0
2018-02-27 12:00:00,23.59,23.61,23.49,23.54,709417.0,18.5064,18.5221,18.428,18.4672,709417.0
2018-02-27 12:30:00,23.55,23.75,23.54,23.75,487825.0,18.475,18.6319,18.4672,18.6319,487825.0
2018-02-27 13:00:00,23.75,23.83,23.71,23.79,939520.0,18.6319,18.6947,18.6006,18.6633,939520.0
2018-02-27 13:30:00,23.79,23.8,23.63,23.65,925521.0,18.6633,18.6712,18.5378,18.5535,925521.0
2018-02-27 14:00:00,23.66,23.68,23.55,23.66,796016.0,18.5613,18.577,18.475,18.5613,796016.0
2018-02-27 14:30:00,23.66,23.76,23.62,23.71,776170.0,18.5613,18.6398,18.5299,18.6006,776170.0
2018-02-27 15:00:00,23.71,23.73,23.62,23.73,1010729.0,18.6006,18.6162,18.5299,18.6162,1010729.0
2018-02-27 15:30:00,23.73,23.78,23.52,23.52,2148324.0,18.6162,18.6555,18.4515,18.4515,2148324.0
2018-02-28 09:30:00,23.67,23.78,23.62,23.76,1124927.0,18.5692,18.6555,18.5299,18.6398,1124927.0
2018-02-28 10:00:00,23.76,23.77,23.63,23.75,792654.0,18.6398,18.6476,18.5378,18.6319,792654.0
2018-02-28 10:30:00,23.76,23.76,23.58,23.59,891021.0,18.6398,18.6398,18.4986,18.5064,891021.0
2018-02-28 11:00:00,23.6,23.62,23.54,23.59,940295.0,18.5143,18.5299,18.4672,18.5064,940295.0
2018-02-28 11:30:00,23.58,23.6,23.49,23.6,606444.0,18.4986,18.5143,18.428,18.5143,606444.0
2018-02-28 12:00:00,23.6,23.67,23.57,23.6,461361.0,18.5143,18.5692,18.4907,18.5143,461361.0
2018-02-28 12:30:00,23.6,23.76,23.59,23.73,373276.0,18.5143,18.6398,18.5064,18.6162,373276.0
2018-02-28 13:00:00,23.73,23.78,23.68,23.76,603868.0,18.6162,18.6555,18.577,18.6398,603868.0
2018-02-28 13:30:00,23.76,23.88,23.75,23.87,669829.0,18.6398,18.7339,18.6319,18.7261,669829.0
2018-02-28 14:00:00,23.87,23.9,23.79,23.8,653585.0,18.7261,18.7496,18.6633,18.6712,653585.0
2018-02-28 14:30:00,23.8,23.8,23.61,23.63,436734.0,18.6712,18.6712,18.5221,18.5378,436734.0
2018-02-28 15:00:00,23.63,23.65,23.56,23.6,696066.0,18.5378,18.5535,18.4829,18.5143,696066.0
2018-02-28 15:30:00,23.6,23.66,23.39,23.39,2571966.0,18.5143,18.5613,18.3495,18.3495,2571966.0
2018-03-01 09:30:00,23.47,23.52,23.24,23.36,919004.0,18.4123,18.4515,18.2318,18.326,919004.0
2018-03-01 10:00:00,23.37,23.64,23.33,23.64,861620.0,18.3338,18.5456,18.3024,18.5456,861620.0
2018-03-01 10:30:00,23.64,23.78,23.59,23.62,705379.0,18.5456,18.6555,18.5064,18.5299,705379.0
2018-03-01 11:00:00,23.62,23.79,23.59,23.61,862488.0,18.5299,18.6633,18.5064,18.5221,862488.0
2018-03-01 11:30:00,23.61,23.73,23.59,23.67,387214.0,18.5221,18.6162,18.5064,18.5692,387214.0
2018-03-01 12:00:00,23.67,23.68,23.39,23.42,522558.0,18.5692,18.577,18.3495,18.373,522558.0
2018-03-01 12:30:00,23.42,23.45,23.34,23.35,521475.0,18.373,18.3966,18.3103,18.3181,521475.0
2018-03-01 13:00:00,23.34,23.34,23.14,23.29,734200.0,18.3103,18.3103,18.1534,18.2711,734200.0
2018-03-01 13:30:00,23.28,23.31,23.09,23.09,384256.0,18.2632,18.2867,18.1142,18.1142,384256.0
2018-03-01 14:00:00,23.1,23.23,23.02,23.22,814348.0,18.122,18.224,18.0592,18.2161,814348.0
2018-03-01 14:30:00,23.22,23.24,23.07,23.17,718003.0,18.2161,18.2318,18.0985,18.1769,718003.0
2018-03-01 15:00:00,23.17,23.43,23.1,23.37,988630.0,18.1769,18.3809,18.122,18.3338,988630.0
2018-03-01 15:30:00,23.38,23.42,23.22,23.34,2148765.0,18.3417,18.373,18.2161,18.3103,2148765.0
2018-03-02 09:30:00,23.23,23.35,23.13,23.18,990798.0,18.224,18.3181,18.1455,18.1848,990798.0
2018-03-02 10:00:00,23.18,23.25,23.08,23.24,715636.0,18.1848,18.2397,18.1063,18.2318,715636.0
2018-03-02 10:30:00,23.23,23.39,23.21,23.29,699458.0,18.224,18.3495,18.2083,18.2711,699458.0
2018-03-02 11:00:00,23.28,23.38,23.24,23.37,472211.0,18.2632,18.3417,18.2318,18.3338,472211.0
2018-03-02 11:30:00,23.38,23.55,23.3,23.54,462195.0,18.3417,18.475,18.2789,18.4672,462195.0
2018-03-02 12:00:00,23.54,23.57,23.42,23.53,424801.0,18.4672,18.4907,18.373,18.4593,424801.0
2018-03-02 12:30:00,23.52,23.6,23.47,23.57,436950.0,18.4515,18.5143,18.4123,18.4907,436950.0
2018-03-02 13:00:00,23.57,23.58,23.39,23.4,323061.0,18.4907,18.4986,18.3495,18.3574,323061.0
2018-03-02 13:30:00,23.4,23.46,23.32,23.41,367977.0,18.3574,18.4044,18.2946,18.3652,367977.0
2018-03-02 14:00:00,23.42,23.5,23.4,23.42,429460.0,18.373,18.4358,18.3574,18.373,429460.0
2018-03-02 14:30:00,23.42,23.48,23.37,23.41,362396.0,18.373,18.4201,18.3338,18.3652,362396.0
2018-03-02 15:00:00,23.41,23.56,23.36,23.56,749843.0,18.3652,18.4829,18.326,18.4829,749843.0
2018-03-02 15:30:00,23.55,23.63,23.53,23.57,2227137.0,18.475,18.5378,18.4593,18.4907,2227137.0
2018-03-05 09:30:00,23.46,23.54,23.33,23.41,898515.0,18.4044,18.4672,18.3024,18.3652,898515.0
2018-03-05 10:00:00,23.41,23.47,23.35,23.42,333178.0,18.3652,18.4123,18.3181,18.373,333178.0
2018-03-05 10:30:00,23.42,23.55,23.37,23.55,487228.0,18.373,18.475,18.3338,18.475,487228.0
2018-03-05 11:00:00,23.54,23.7,23.53,23.66,633629.0,18.4672,18.5927,18.4593,18.5613,633629.0
2018-03-05 11:30:00,23.66,23.82,23.65,23.82,486243.0,18.5613,18.6868,18.5535,18.6868,486243.0
2018-03-05 12:00:00,23.82,23.88,23.63,23.68,477223.0,18.6868,18.7339,18.5378,18.577,477223.0
2018-03-05 12:30:00,23.68,23.74,23.63,23.73,198380.0,18.577,18.6241,18.5378,18.6162,198380.0
2018-03-05 13:00:00,23.73,23.77,23.71,23.75,312150.0,18.6162,18.6476,18.6006,18.6319,312150.0
2018-03-05 13:30:00,23.75,23.83,23.71,23.83,520523.0,18.6319,18.6947,18.6006,18.6947,520523.0
2018-03-05 14:00:00,23.83,23.84,23.69,23.74,463712.0,18.6947,18.7025,18.5849,18.6241,463712.0
2018-03-05 14:30:00,23.73,23.83,23.71,23.83,317300.0,18.6162,18.6947,18.6006,18.6947,317300.0
2018-03-05 15:00:00,23.82,23.85,23.78,23.79,404000.0,18.6868,18.7104,18.6555,18.6633,404000.0
2018-03-05 15:30:00,23.78,23.83,23.69,23.69,1832542.0,18.6555,18.6947,18.5849,18.5849,1832542.0
2018-03-06 09:30:00,23.8,24.14,23.72,24.05,1689786.0,18.6712,18.9379,18.6084,18.8673,1689786.0
2018-03-06 10:00:00,24.06,24.15,23.97,24.07,956231.0,18.8751,18.9457,18.8045,18.883,956231.0
2018-03-06 10:30:00,24.07,24.14,23.94,23.96,569165.0,18.883,18.9379,18.781,18.7967,569165.0
2018-03-06 11:00:00,23.96,24.04,23.88,23.92,616141.0,18.7967,18.8594,18.7339,18.7653,616141.0
2018-03-06 11:30:00,23.92,24.01,23.86,24.01,389422.0,18.7653,18.8359,18.7182,18.8359,389422.0
2018-03-06 12:00:00,24.01,24.04,23.95,24.0,432508.0,18.8359,18.8594,18.7888,18.8281,432508.0
2018-03-06 12:30:00,24.0,24.09,23.97,24.07,364100.0,18.8281,18.8987,18.8045,18.883,364100.0
2018-03-06 13:00:00,24.08,24.12,24.04,24.05,376741.0,18.8908,18.9222,18.8594,18.8673,376741.0
2018-03-06 13:30:00,24.05,24.06,23.92,23.95,313802.0,18.8673,18.8751,18.7653,18.7888,313802.0
2018-03-06 14:00:00,23.95,23.97,23.91,23.93,358352.0,18.7888,18.8045,18.7575,18.7731,358352.0
2018-03-06 14:30:00,23.93,24.0,23.92,23.94,287316.0,18.7731,18.8281,18.7653,18.781,287316.0
2018-03-06 15:00:00,23.94,23.98,23.9,23.95,458911.0,18.781,18.8124,18.7496,18.7888,458911.0
2018-03-06 15:30:00,23.95,23.98,23.9,23.96,1222095.0,18.7888,18.8124,18.7496,18.7967,1222095.0
2018-03-07 09:30:00,23.75,23.96,23.71,23.78,724004.0,18.6319,18.7967,18.6006,18.6555,724004.0
2018-03-07 10:00:00,23.77,23.87,23.77,23.81,448536.0,18.6476,18.7261,18.6476,18.679,448536.0
2018-03-07 10:30:00,23.82,23.84,23.77,23.81,364393.0,18.6868,18.7025,18.6476,18.679,364393.0
2018-03-07 11:00:00,23.81,23.81,23.7,23.78,489522.0,18.679,18.679,18.5927,18.6555,489522.0
2018-03-07 11:30:00,23.78,23.86,23.73,23.73,318414.0,18.6555,18.7182,18.6162,18.6162,318414.0
2018-03-07 12:00:00,23.74,23.79,23.69,23.77,389585.0,18.6241,18.6633,18.5849,18.6476,389585.0
2018-03-07 12:30:00,23.77,23.83,23.75,23.82,200425.0,18.6476,18.6947,18.6319,18.6868,200425.0
2018-03-07 13:00:00,23.82,23.89,23.72,23.89,308527.0,18.6868,18.7418,18.6084,18.7418,308527.0
2018-03-07 13:30:00,23.89,23.89,23.83,23.88,187840.0,18.7418,18.7418,18.6947,18.7339,187840.0
2018-03-07 14:00:00,23.88,23.98,23.84,23.94,825923.0,18.7339,18.8124,18.7025,18.781,825923.0
2018-03-07 14:30:00,23.94,24.05,23.93,24.0,842209.0,18.781,18.8673,18.7731,18.8281,842209.0
2018-03-07 15:00:00,23.99,24.14,23.99,24.02,663355.0,18.8202,18.9379,18.8202,18.8437,663355.0
2018-03-07 15:30:00,24.02,24.09,23.98,24.04,1260206.0,18.8437,18.8987,18.8124,18.8594,1260206.0
2018-03-08 09:30:00,24.15,24.24,23.9,23.91,615637.0,18.9457,19.0163,18.7496,18.7575,615637.0
2018-03-08 10:00:00,23.91,23.97,23.85,23.89,522163.0,18.7575,18.8045,18.7104,18.7418,522163.0
2018-03-08 10:30:00,23.89,23.93,23.85,23.85,484147.0,18.7418,18.7731,18.7104,18.7104,484147.0
2018-03-08 11:00:00,23.86,23.93,23.84,23.91,348488.0,18.7182,18.7731,18.7025,18.7575,348488.0
2018-03-08 11:30:00,23.92,23.92,23.83,23.9,280576.0,18.7653,18.7653,18.6947,18.7496,280576.0
2018-03-08 12:00:00,23.89,23.91,23.82,23.88,262879.0,18.7418,18.7575,18.6868,18.7339,262879.0
2018-03-08 12:30:00,23.88,23.92,23.84,23.86,247641.0,18.7339,18.7653,18.7025,18.7182,247641.0
2018-03-08 13:00:00,23.86,23.9,23.77,23.8,355508.0,18.7182,18.7496,18.6476,18.6712,355508.0
2018-03-08 13:30:00,23.8,23.82,23.75,23.8,239096.0,18.6712,18.6868,18.6319,18.6712,239096.0
2018-03-08 14:00:00,23.8,23.84,23.75,23.84,364843.0,18.6712,18.7025,18.6319,18.7025,364843.0
2018-03-08 14:30:00,23.84,23.92,23.8,23.9,321950.0,18.7025,18.7653,18.6712,18.7496,321950.0
2018-03-08 15:00:00,23.89,23.97,23.89,23.96,514036.0,18.7418,18.8045,18.7418,18.7967,514036.0
2018-03-08 15:30:00,23.96,23.96,23.85,23.95,1361551.0,18.7967,18.7967,18.7104,18.7888,1361551.0
2018-03-09 09:30:00,24.06,24.1,24.0,24.02,637654.0,18.8751,18.9065,18.8281,18.8437,637654.0
2018-03-09 10:00:00,24.02,24.19,24.01,24.19,890254.0,18.8437,18.9771,18.8359,18.9771,890254.0
2018-03-09 10:30:00,24.19,24.33,24.19,24.29,927611.0,18.9771,19.0869,18.9771,19.0556,927611.0
2018-03-09 11:00:00,24.29,24.43,24.24,24.43,911626.0,19.0556,19.1654,19.0163,19.1654,911626.0
2018-03-09 11:30:00,24.43,24.47,24.32,24.34,681473.0,19.1654,19.1968,19.0791,19.0948,681473.0
2018-03-09 12:00:00,24.34,24.45,24.34,24.4,453356.0,19.0948,19.1811,19.0948,19.1419,453356.0
2018-03-09 12:30:00,24.4,24.44,24.38,24.39,369189.0,19.1419,19.1732,19.1262,19.134,369189.0
2018-03-09 13:00:00,24.39,24.43,24.38,24.41,353995.0,19.134,19.1654,19.1262,19.1497,353995.0
2018-03-09 13:30:00,24.4,24.46,24.39,24.43,601448.0,19.1419,19.1889,19.134,19.1654,601448.0
2018-03-09 14:00:00,24.44,24.45,24.39,24.42,368736.0,19.1732,19.1811,19.134,19.1575,368736.0
2018-03-09 14:30:00,24.43,24.58,24.41,24.56,1083585.0,19.1654,19.2831,19.1497,19.2674,1083585.0
2018-03-09 15:00:00,24.57,24.74,24.56,24.69,1321067.0,19.2752,19.4086,19.2674,19.3694,1321067.0
2018-03-09 15:30:00,24.69,24.75,24.64,24.65,2308609.0,19.3694,19.4164,19.3301,19.338,2308609.0
2018-03-12 09:30:00,24.69,24.69,24.13,24.17,1638428.0,19.3694,19.3694,18.93,18.9614,1638428.0
2018-03-12 10:00:00,24.17,24.31,24.12,24.3,1275203.0,18.9614,19.0713,18.9222,19.0634,1275203.0
2018-03-12 10:30:00,24.3,24.31,24.12,24.14,970408.0,19.0634,19.0713,18.9222,18.9379,970408.0
2018-03-12 11:00:00,24.14,24.15,23.97,23.98,923210.0,18.9379,18.9457,18.8045,18.8124,923210.0
2018-03-12 11:30:00,23.98,24.08,23.98,24.02,775849.0,18.8124,18.8908,18.8124,18.8437,775849.0
2018-03-12 12:00:00,24.03,24.07,23.98,24.01,830146.0,18.8516,18.883,18.8124,18.8359,830146.0
2018-03-12 12:30:00,24.01,24.04,23.96,23.98,495897.0,18.8359,18.8594,18.7967,18.8124,495897.0
2018-03-12 13:00:00,23.98,24.0,23.93,23.94,611776.0,18.8124,18.8281,18.7731,18.781,611776.0
2018-03-12 13:30:00,23.94,23.97,23.88,23.89,573098.0,18.781,18.8045,18.7339,18.7418,573098.0
2018-03-12 14:00:00,23.89,23.9,23.82,23.87,789653.0,18.7418,18.7496,18.6868,18.7261,789653.0
2018-03-12 14:30:00,23.87,23.91,23.83,23.84,889687.0,18.7261,18.7575,18.6947,18.7025,889687.0
2018-03-12 15:00:00,23.84,23.9,23.83,23.87,1137799.0,18.7025,18.7496,18.6947,18.7261,1137799.0
2018-03-12 15:30:00,23.87,23.98,23.82,23.84,3571463.0,18.7261,18.8124,18.6868,18.7025,3571463.0
2018-03-13 09:30:00,23.79,24.0,23.78,23.93,1139175.0,18.7734,18.9391,18.7655,18.8839,1139175.0
2018-03-13 10:00:00,23.93,24.01,23.87,23.92,877780.0,18.8839,18.947,18.8365,18.876,877780.0
2018-03-13 10:30:00,23.92,24.01,23.9,23.95,792424.0,18.876,18.947,18.8602,18.8996,792424.0
2018-03-13 11:00:00,23.96,23.96,23.83,23.87,872680.0,18.9075,18.9075,18.8049,18.8365,872680.0
2018-03-13 11:30:00,23.88,23.91,23.77,23.86,623912.0,18.8444,18.8681,18.7576,18.8286,623912.0
2018-03-13 12:00:00,23.87,23.87,23.72,23.83,520459.0,18.8365,18.8365,18.7181,18.8049,520459.0
2018-03-13 12:30:00,23.83,23.9,23.82,23.86,447971.0,18.8049,18.8602,18.7971,18.8286,447971.0
2018-03-13 13:00:00,23.86,23.88,23.78,23.79,471005.0,18.8286,18.8444,18.7655,18.7734,471005.0
2018-03-13 13:30:00,23.79,23.82,23.7,23.71,486076.0,18.7734,18.7971,18.7024,18.7102,486076.0
2018-03-13 14:00:00,23.71,23.76,23.65,23.68,551299.0,18.7102,18.7497,18.6629,18.6866,551299.0
2018-03-13 14:30:00,23.68,23.71,23.55,23.6,923003.0,18.6866,18.7102,18.584,18.6234,923003.0
2018-03-13 15:00:00,23.61,23.64,23.56,23.6,860742.0,18.6313,18.655,18.5919,18.6234,860742.0
2018-03-13 15:30:00,23.59,23.63,23.56,23.61,2427898.0,18.6156,18.6471,18.5919,18.6313,2427898.0
2018-03-14 09:30:00,23.79,23.81,23.38,23.4,739943.0,18.7734,18.7892,18.4498,18.4656,739943.0
2018-03-14 10:00:00,23.41,23.57,23.4,23.51,668108.0,18.4735,18.5998,18.4656,18.5524,668108.0
2018-03-14 10:30:00,23.51,23.53,23.41,23.48,455906.0,18.5524,18.5682,18.4735,18.5287,455906.0
2018-03-14 11:00:00,23.48,23.51,23.38,23.4,578711.0,18.5287,18.5524,18.4498,18.4656,578711.0
2018-03-14 11:30:00,23.4,23.45,23.28,23.39,648147.0,18.4656,18.5051,18.3709,18.4577,648147.0
2018-03-14 12:00:00,23.39,23.43,23.35,23.38,493999.0,18.4577,18.4893,18.4262,18.4498,493999.0
2018-03-14 12:30:00,23.38,23.48,23.37,23.46,426136.0,18.4498,18.5287,18.4419,18.513,426136.0
2018-03-14 13:00:00,23.46,23.5,23.39,23.47,244386.0,18.513,18.5445,18.4577,18.5209,244386.0
2018-03-14 13:30:00,23.48,23.61,23.47,23.53,230402.0,18.5287,18.6313,18.5209,18.5682,230402.0
2018-03-14 14:00:00,23.53,23.54,23.45,23.5,289493.0,18.5682,18.5761,18.5051,18.5445,289493.0
2018-03-14 14:30:00,23.5,23.5,23.32,23.4,419114.0,18.5445,18.5445,18.4025,18.4656,419114.0
2018-03-14 15:00:00,23.41,23.42,23.33,23.34,657269.0,18.4735,18.4814,18.4104,18.4183,657269.0
2018-03-14 15:30:00,23.35,23.49,23.34,23.49,1855260.0,18.4262,18.5366,18.4183,18.5366,1855260.0
2018-03-15 09:30:00,23.55,23.59,23.46,23.51,627919.0,18.584,18.6156,18.513,18.5524,627919.0
2018-03-15 10:00:00,23.52,23.64,23.49,23.56,466290.0,18.5603,18.655,18.5366,18.5919,466290.0
2018-03-15 10:30:00,23.55,23.59,23.43,23.51,505419.0,18.584,18.6156,18.4893,18.5524,505419.0
2018-03-15 11:00:00,23.52,23.59,23.5,23.58,449516.0,18.5603,18.6156,18.5445,18.6077,449516.0
2018-03-15 11:30:00,23.58,23.58,23.48,23.52,351993.0,18.6077,18.6077,18.5287,18.5603,351993.0
2018-03-15 12:00:00,23.52,23.53,23.48,23.49,273839.0,18.5603,18.5682,18.5287,18.5366,273839.0
2018-03-15 12:30:00,23.5,23.54,23.47,23.51,216115.0,18.5445,18.5761,18.5209,18.5524,216115.0
2018-03-15 13:00:00,23.5,23.54,23.48,23.51,180262.0,18.5445,18.5761,18.5287,18.5524,180262.0
2018-03-15 13:30:00,23.51,23.53,23.38,23.38,282036.0,18.5524,18.5682,18.4498,18.4498,282036.0
2018-03-15 14:00:00,23.38,23.47,23.37,23.43,409156.0,18.4498,18.5209,18.4419,18.4893,409156.0
2018-03-15 14:30:00,23.44,23.49,23.41,23.48,397892.0,18.4972,18.5366,18.4735,18.5287,397892.0
2018-03-15 15:00:00,23.48,23.5,23.37,23.43,419676.0,18.5287,18.5445,18.4419,18.4893,419676.0
2018-03-15 15:30:00,23.43,23.55,23.42,23.49,1655783.0,18.4893,18.584,18.4814,18.5366,1655783.0
2018-03-16 09:30:00,23.57,23.78,23.5,23.75,1608258.0,18.5998,18.7655,18.5445,18.7418,1608258.0
2018-03-16 10:00:00,23.75,23.82,23.69,23.76,796428.0,18.7418,18.7971,18.6945,18.7497,796428.0
2018-03-16 10:30:00,23.77,23.81,23.7,23.76,631492.0,18.7576,18.7892,18.7024,18.7497,631492.0
2018-03-16 11:00:00,23.76,23.79,23.69,23.75,402521.0,18.7497,18.7734,18.6945,18.7418,402521.0
2018-03-16 11:30:00,23.75,23.78,23.64,23.65,434453.0,18.7418,18.7655,18.655,18.6629,434453.0
2018-03-16 12:00:00,23.65,23.68,23.61,23.62,287841.0,18.6629,18.6866,18.6313,18.6392,287841.0
2018-03-16 12:30:00,23.62,23.68,23.61,23.64,288595.0,18.6392,18.6866,18.6313,18.655,288595.0
2018-03-16 13:00:00,23.64,23.66,23.55,23.57,268739.0,18.655,18.6708,18.584,18.5998,268739.0
2018-03-16 13:30:00,23.56,23.6,23.5,23.5,295835.0,18.5919,18.6234,18.5445,18.5445,295835.0
2018-03-16 14:00:00,23.51,23.58,23.5,23.57,277039.0,18.5524,18.6077,18.5445,18.5998,277039.0
2018-03-16 14:30:00,23.57,23.66,23.56,23.64,337694.0,18.5998,18.6708,18.5919,18.655,337694.0
2018-03-16 15:00:00,23.64,23.65,23.58,23.62,440015.0,18.655,18.6629,18.6077,18.6392,440015.0
2018-03-16 15:30:00,23.61,23.62,23.49,23.5,2032981.0,18.6313,18.6392,18.5366,18.5445,2032981.0
2018-03-19 09:30:00,23.45,23.48,23.27,23.32,561513.0,18.5051,18.5287,18.363,18.4025,561513.0
2018-03-19 10:00:00,23.31,23.35,23.18,23.28,414738.0,18.3946,18.4262,18.292,18.3709,414738.0
2018-03-19 10:30:00,23.27,23.31,23.21,23.23,266730.0,18.363,18.3946,18.3157,18.3315,266730.0
2018-03-19 11:00:00,23.23,23.24,23.13,23.22,532267.0,18.3315,18.3394,18.2526,18.3236,532267.0
2018-03-19 11:30:00,23.22,23.22,23.08,23.11,424749.0,18.3236,18.3236,18.2131,18.2368,424749.0
2018-03-19 12:00:00,23.1,23.21,23.09,23.21,315163.0,18.2289,18.3157,18.221,18.3157,315163.0
2018-03-19 12:30:00,23.21,23.22,23.09,23.15,303727.0,18.3157,18.3236,18.221,18.2683,303727.0
2018-03-19 13:00:00,23.15,23.16,23.01,23.07,508947.0,18.2683,18.2762,18.1579,18.2052,508947.0
2018-03-19 13:30:00,23.07,23.19,23.05,23.18,389872.0,18.2052,18.2999,18.1894,18.292,389872.0
2018-03-19 14:00:00,23.19,23.27,23.16,23.21,579029.0,18.2999,18.363,18.2762,18.3157,579029.0
2018-03-19 14:30:00,23.2,23.21,23.07,23.17,345623.0,18.3078,18.3157,18.2052,18.2841,345623.0
2018-03-19 15:00:00,23.17,23.24,23.12,23.18,371445.0,18.2841,18.3394,18.2447,18.292,371445.0
2018-03-19 15:30:00,23.17,23.27,23.13,23.2,1132886.0,18.2841,18.363,18.2526,18.3078,1132886.0
2018-03-20 09:30:00,23.25,23.56,23.22,23.48,737755.0,18.3472,18.5919,18.3236,18.5287,737755.0
2018-03-20 10:00:00,23.48,23.51,23.38,23.48,750521.0,18.5287,18.5524,18.4498,18.5287,750521.0
2018-03-20 10:30:00,23.48,23.51,23.4,23.51,392971.0,18.5287,18.5524,18.4656,18.5524,392971.0
2018-03-20 11:00:00,23.51,23.52,23.44,23.46,336899.0,18.5524,18.5603,18.4972,18.513,336899.0
2018-03-20 11:30:00,23.46,23.52,23.36,23.39,250979.0,18.513,18.5603,18.4341,18.4577,250979.0
2018-03-20 12:00:00,23.4,23.43,23.32,23.35,392949.0,18.4656,18.4893,18.4025,18.4262,392949.0
2018-03-20 12:30:00,23.36,23.36,23.25,23.33,508874.0,18.4341,18.4341,18.3472,18.4104,508874.0
2018-03-20 13:00:00,23.34,23.35,23.28,23.29,274816.0,18.4183,18.4262,18.3709,18.3788,274816.0
2018-03-20 13:30:00,23.28,23.31,23.24,23.26,385438.0,18.3709,18.3946,18.3394,18.3551,385438.0
2018-03-20 14:00:00,23.25,23.4,23.24,23.39,640823.0,18.3472,18.4656,18.3394,18.4577,640823.0
2018-03-20 14:30:00,23.39,23.44,23.38,23.41,468287.0,18.4577,18.4972,18.4498,18.4735,468287.0
2018-03-20 15:00:00,23.41,23.48,23.41,23.43,517939.0,18.4735,18.5287,18.4735,18.4893,517939.0
2018-03-20 15:30:00,23.42,23.43,23.28,23.3,1344043.0,18.4814,18.4893,18.3709,18.3867,1344043.0
2018-03-21 09:30:00,23.26,23.31,23.21,23.23,437256.0,18.3551,18.3946,18.3157,18.3315,437256.0
2018-03-21 10:00:00,23.23,23.27,23.18,23.2,295524.0,18.3315,18.363,18.292,18.3078,295524.0
2018-03-21 10:30:00,23.21,23.3,23.19,23.25,228853.0,18.3157,18.3867,18.2999,18.3472,228853.0
2018-03-21 11:00:00,23.25,23.31,23.23,23.3,201566.0,18.3472,18.3946,18.3315,18.3867,201566.0
2018-03-21 11:30:00,23.31,23.42,23.28,23.38,209685.0,18.3946,18.4814,18.3709,18.4498,209685.0
2018-03-21 12:00:00,23.37,23.49,23.35,23.48,287020.0,18.4419,18.5366,18.4262,18.5287,287020.0
2018-03-21 12:30:00,23.47,23.48,23.41,23.46,255877.0,18.5209,18.5287,18.4735,18.513,255877.0
2018-03-21 13:00:00,23.47,23.47,23.4,23.41,185515.0,18.5209,18.5209,18.4656,18.4735,185515.0
2018-03-21 13:30:00,23.42,23.46,23.37,23.41,228839.0,18.4814,18.513,18.4419,18.4735,228839.0
2018-03-21 14:00:00,23.41,23.57,23.37,23.45,574071.0,18.4735,18.5998,18.4419,18.5051,574071.0
2018-03-21 14:30:00,23.45,23.45,23.27,23.35,773120.0,18.5051,18.5051,18.363,18.4262,773120.0
2018-03-21 15:00:00,23.35,23.49,23.33,23.39,541647.0,18.4262,18.5366,18.4104,18.4577,541647.0
2018-03-21 15:30:00,23.39,23.46,23.28,23.29,1102171.0,18.4577,18.513,18.3709,18.3788,1102171.0
2018-03-22 09:30:00,23.04,23.1,22.87,22.87,662088.0,18.1815,18.2289,18.0474,18.0474,662088.0
2018-03-22 10:00:00,22.87,23.0,22.81,22.91,320525.0,18.0474,18.15,18.0,18.0789,320525.0
2018-03-22 10:30:00,22.9,22.91,22.73,22.77,354674.0,18.0711,18.0789,17.9369,17.9685,354674.0
2018-03-22 11:00:00,22.77,22.8,22.67,22.69,551569.0,17.9685,17.9921,17.8896,17.9053,551569.0
2018-03-22 11:30:00,22.7,22.72,22.54,22.63,403412.0,17.9132,17.929,17.787,17.858,403412.0
2018-03-22 12:00:00,22.63,22.85,22.58,22.84,985272.0,17.858,18.0316,17.8185,18.0237,985272.0
2018-03-22 12:30:00,22.84,22.9,22.79,22.81,283241.0,18.0237,18.0711,17.9842,18.0,283241.0
2018-03-22 13:00:00,22.81,22.91,22.72,22.91,274205.0,18.0,18.0789,17.929,18.0789,274205.0
2018-03-22 13:30:00,22.9,22.94,22.84,22.89,371150.0,18.0711,18.1026,18.0237,18.0632,371150.0
2018-03-22 14:00:00,22.88,22.92,22.72,22.72,455731.0,18.0553,18.0868,17.929,17.929,455731.0
2018-03-22 14:30:00,22.72,22.81,22.69,22.71,481604.0,17.929,18.0,17.9053,17.9211,481604.0
2018-03-22 15:00:00,22.7,22.77,22.61,22.62,741449.0,17.9132,17.9685,17.8422,17.8501,741449.0
2018-03-22 15:30:00,22.62,22.64,22.43,22.46,2748715.0,17.8501,17.8659,17.7002,17.7238,2748715.0
2018-03-23 09:30:00,22.51,22.7,22.29,22.32,751232.0,17.7633,17.9132,17.5897,17.6134,751232.0
2018-03-23 10:00:00,22.33,22.37,22.16,22.25,985068.0,17.6213,17.6528,17.4871,17.5581,985068.0
2018-03-23 10:30:00,22.25,22.27,22.14,22.27,1021623.0,17.5581,17.5739,17.4713,17.5739,1021623.0
2018-03-23 11:00:00,22.27,22.3,22.06,22.09,800837.0,17.5739,17.5976,17.4082,17.4319,800837.0
2018-03-23 11:30:00,22.09,22.14,21.96,21.97,775400.0,17.4319,17.4713,17.3293,17.3372,775400.0
2018-03-23 12:00:00,21.98,22.15,21.97,22.14,357600.0,17.3451,17.4792,17.3372,17.4713,357600.0
2018-03-23 12:30:00,22.13,22.14,22.01,22.05,424926.0,17.4634,17.4713,17.3687,17.4003,424926.0
2018-03-23 13:00:00,22.05,22.2,22.01,22.17,353381.0,17.4003,17.5187,17.3687,17.495,353381.0
2018-03-23 13:30:00,22.17,22.3,22.14,22.24,298267.0,17.495,17.5976,17.4713,17.5502,298267.0
2018-03-23 14:00:00,22.24,22.27,22.06,22.12,429412.0,17.5502,17.5739,17.4082,17.4555,429412.0
2018-03-23 14:30:00,22.12,22.13,21.91,21.93,810072.0,17.4555,17.4634,17.2898,17.3056,810072.0
2018-03-23 15:00:00,21.93,22.08,21.91,22.0,1746076.0,17.3056,17.424,17.2898,17.3608,1746076.0
2018-03-23 15:30:00,22.0,22.03,21.83,21.86,4615222.0,17.3608,17.3845,17.2267,17.2504,4615222.0
2018-03-26 09:30:00,22.25,22.44,22.24,22.29,902355.0,17.5581,17.7081,17.5502,17.5897,902355.0
2018-03-26 10:00:00,22.28,22.33,22.19,22.21,423954.0,17.5818,17.6213,17.5108,17.5266,423954.0
2018-03-26 10:30:00,22.21,22.23,22.1,22.13,398645.0,17.5266,17.5423,17.4398,17.4634,398645.0
2018-03-26 11:00:00,22.13,22.15,21.94,22.01,366538.0,17.4634,17.4792,17.3135,17.3687,366538.0
2018-03-26 11:30:00,22.01,22.07,21.96,21.98,546137.0,17.3687,17.4161,17.3293,17.3451,546137.0
2018-03-26 12:00:00,21.97,22.07,21.92,22.05,341228.0,17.3372,17.4161,17.2977,17.4003,341228.0
2018-03-26 12:30:00,22.05,22.07,21.95,22.0,266897.0,17.4003,17.4161,17.3214,17.3608,266897.0
2018-03-26 13:00:00,22.0,22.11,21.99,22.06,371372.0,17.3608,17.4476,17.3529,17.4082,371372.0
2018-03-26 13:30:00,22.05,22.06,21.97,22.02,410982.0,17.4003,17.4082,17.3372,17.3766,410982.0
2018-03-26 14:00:00,22.02,22.14,21.99,22.13,523855.0,17.3766,17.4713,17.3529,17.4634,523855.0
2018-03-26 14:30:00,22.13,22.22,22.1,22.16,504175.0,17.4634,17.5344,17.4398,17.4871,504175.0
2018-03-26 15:00:00,22.16,22.22,22.16,22.21,561475.0,17.4871,17.5344,17.4871,17.5266,561475.0
2018-03-26 15:30:00,22.21,22.24,22.16,22.19,2501102.0,17.5266,17.5502,17.4871,17.5108,2501102.0
2018-03-27 09:30:00,22.23,22.34,22.11,22.14,880587.0,17.5423,17.6291,17.4476,17.4713,880587.0
2018-03-27 10:00:00,22.13,22.17,22.06,22.15,860856.0,17.4634,17.495,17.4082,17.4792,860856.0
2018-03-27 10:30:00,22.14,22.24,22.1,22.16,656302.0,17.4713,17.5502,17.4398,17.4871,656302.0
2018-03-27 11:00:00,22.17,22.17,22.1,22.14,697078.0,17.495,17.495,17.4398,17.4713,697078.0
2018-03-27 11:30:00,22.14,22.33,22.14,22.27,597161.0,17.4713,17.6213,17.4713,17.5739,597161.0
2018-03-27 12:00:00,22.27,22.34,22.21,22.22,454942.0,17.5739,17.6291,17.5266,17.5344,454942.0
2018-03-27 12:30:00,22.22,22.24,22.14,22.23,496419.0,17.5344,17.5502,17.4713,17.5423,496419.0
2018-03-27 13:00:00,22.24,22.28,22.16,22.17,375110.0,17.5502,17.5818,17.4871,17.495,375110.0
2018-03-27 13:30:00,22.18,22.19,22.03,22.09,400554.0,17.5029,17.5108,17.3845,17.4319,400554.0
2018-03-27 14:00:00,22.09,22.11,21.97,21.98,632011.0,17.4319,17.4476,17.3372,17.3451,632011.0
2018-03-27 14:30:00,21.97,22.04,21.92,21.93,982608.0,17.3372,17.3924,17.2977,17.3056,982608.0
2018-03-27 15:00:00,21.92,21.97,21.78,21.81,1693878.0,17.2977,17.3372,17.1872,17.2109,1693878.0
2018-03-27 15:30:00,21.81,21.84,21.68,21.78,3287679.0,17.2109,17.2346,17.1083,17.1872,3287679.0
2018-03-28 09:30:00,21.77,21.86,21.54,21.71,789409.0,17.1793,17.2504,16.9978,17.132,789409.0
2018-03-28 10:00:00,21.71,21.79,21.6,21.64,753915.0,17.132,17.1951,17.0452,17.0768,753915.0
2018-03-28 10:30:00,21.65,21.73,21.43,21.51,764681.0,17.0846,17.1478,16.911,16.9742,764681.0
2018-03-28 11:00:00,21.52,21.61,21.46,21.47,797389.0,16.9821,17.0531,16.9347,16.9426,797389.0
2018-03-28 11:30:00,21.48,21.65,21.44,21.53,710961.0,16.9505,17.0846,16.9189,16.9899,710961.0
2018-03-28 12:00:00,21.54,21.84,21.53,21.69,627295.0,16.9978,17.2346,16.9899,17.1162,627295.0
2018-03-28 12:30:00,21.7,21.8,21.64,21.64,377804.0,17.1241,17.203,17.0768,17.0768,377804.0
2018-03-28 13:00:00,21.64,21.78,21.58,21.75,535732.0,17.0768,17.1872,17.0294,17.1636,535732.0
2018-03-28 13:30:00,21.75,21.86,21.69,21.82,512387.0,17.1636,17.2504,17.1162,17.2188,512387.0
2018-03-28 14:00:00,21.82,21.87,21.73,21.76,602409.0,17.2188,17.2583,17.1478,17.1714,602409.0
2018-03-28 14:30:00,21.76,21.84,21.71,21.77,601735.0,17.1714,17.2346,17.132,17.1793,601735.0
2018-03-28 15:00:00,21.76,21.79,21.65,21.78,764126.0,17.1714,17.1951,17.0846,17.1872,764126.0
2018-03-28 15:30:00,21.77,21.84,21.69,21.7,1655982.0,17.1793,17.2346,17.1162,17.1241,1655982.0
2018-03-29 09:30:00,21.82,21.96,21.77,21.82,755608.0,17.2188,17.3293,17.1793,17.2188,755608.0
2018-03-29 10:00:00,21.82,21.99,21.77,21.96,478662.0,17.2188,17.3529,17.1793,17.3293,478662.0
2018-03-29 10:30:00,21.96,22.06,21.94,22.05,341941.0,17.3293,17.4082,17.3135,17.4003,341941.0
2018-03-29 11:00:00,22.05,22.06,21.94,21.97,351126.0,17.4003,17.4082,17.3135,17.3372,351126.0
2018-03-29 11:30:00,21.98,22.02,21.94,21.99,361525.0,17.3451,17.3766,17.3135,17.3529,361525.0
2018-03-29 12:00:00,22.0,22.0,21.9,21.98,196955.0,17.3608,17.3608,17.2819,17.3451,196955.0
2018-03-29 12:30:00,21.99,22.01,21.94,22.01,177652.0,17.3529,17.3687,17.3135,17.3687,177652.0
2018-03-29 13:00:00,22.01,22.02,21.92,22.02,411228.0,17.3687,17.3766,17.2977,17.3766,411228.0
2018-03-29 13:30:00,22.02,22.04,21.98,22.0,359603.0,17.3766,17.3924,17.3451,17.3608,359603.0
2018-03-29 14:00:00,21.99,22.03,21.95,21.99,273309.0,17.3529,17.3845,17.3214,17.3529,273309.0
2018-03-29 14:30:00,22.0,22.07,21.98,22.02,349391.0,17.3608,17.4161,17.3451,17.3766,349391.0
2018-03-29 15:00:00,22.02,22.08,21.95,21.99,591305.0,17.3766,17.424,17.3214,17.3529,591305.0
2018-03-29 15:30:00,21.98,22.07,21.91,21.92,2180847.0,17.3451,17.4161,17.2898,17.2977,2180847.0
2018-04-02 09:30:00,21.84,21.88,21.69,21.72,521530.0,17.2346,17.2661,17.1162,17.1399,521530.0
2018-04-02 10:00:00,21.71,21.71,21.52,21.52,692214.0,17.132,17.132,16.9821,16.9821,692214.0
2018-04-02 10:30:00,21.52,21.58,21.44,21.46,489368.0,16.9821,17.0294,16.9189,16.9347,489368.0
2018-04-02 11:00:00,21.45,21.46,21.33,21.41,374915.0,16.9268,16.9347,16.8321,16.8953,374915.0
2018-04-02 11:30:00,21.41,21.43,21.18,21.26,456311.0,16.8953,16.911,16.7138,16.7769,456311.0
2018-04-02 12:00:00,21.25,21.31,21.17,21.29,445951.0,16.769,16.8163,16.7059,16.8006,445951.0
2018-04-02 12:30:00,21.29,21.35,21.23,21.28,346573.0,16.8006,16.8479,16.7532,16.7927,346573.0
2018-04-02 13:00:00,21.28,21.32,21.09,21.11,376662.0,16.7927,16.8242,16.6427,16.6585,376662.0
2018-04-02 13:30:00,21.1,21.18,21.0,21.01,495734.0,16.6506,16.7138,16.5717,16.5796,495734.0
2018-04-02 14:00:00,21.01,21.1,20.92,21.0,615333.0,16.5796,16.6506,16.5086,16.5717,615333.0
2018-04-02 14:30:00,21.0,21.07,20.93,21.05,759860.0,16.5717,16.6269,16.5165,16.6112,759860.0
2018-04-02 15:00:00,21.06,21.15,21.0,21.04,878081.0,16.6191,16.6901,16.5717,16.6033,878081.0
2018-04-02 15:30:00,21.04,21.19,20.94,21.13,1991081.0,16.6033,16.7216,16.5244,16.6743,1991081.0
2018-04-03 09:30:00,21.34,21.56,21.11,21.14,796906.0,16.84,17.0136,16.6585,16.6822,796906.0
2018-04-03 10:00:00,21.14,21.22,21.01,21.1,489133.0,16.6822,16.7453,16.5796,16.6506,489133.0
2018-04-03 10:30:00,21.1,21.2,21.02,21.19,582173.0,16.6506,16.7295,16.5875,16.7216,582173.0
2018-04-03 11:00:00,21.18,21.26,21.16,21.18,456460.0,16.7138,16.7769,16.698,16.7138,456460.0
2018-04-03 11:30:00,21.18,21.22,21.09,21.12,489952.0,16.7138,16.7453,16.6427,16.6664,489952.0
2018-04-03 12:00:00,21.12,21.19,21.06,21.08,273359.0,16.6664,16.7216,16.6191,16.6348,273359.0
2018-04-03 12:30:00,21.07,21.14,21.06,21.12,244010.0,16.6269,16.6822,16.6191,16.6664,244010.0
2018-04-03 13:00:00,21.12,21.24,21.09,21.21,324221.0,16.6664,16.7611,16.6427,16.7374,324221.0
2018-04-03 13:30:00,21.21,21.22,21.12,21.17,179871.0,16.7374,16.7453,16.6664,16.7059,179871.0
2018-04-03 14:00:00,21.18,21.18,21.08,21.11,296259.0,16.7138,16.7138,16.6348,16.6585,296259.0
2018-04-03 14:30:00,21.1,21.23,21.04,21.21,479934.0,16.6506,16.7532,16.6033,16.7374,479934.0
2018-04-03 15:00:00,21.2,21.35,21.18,21.32,667635.0,16.7295,16.8479,16.7138,16.8242,667635.0
2018-04-03 15:30:00,21.32,21.33,21.21,21.32,1422017.0,16.8242,16.8321,16.7374,16.8242,1422017.0
2018-04-04 09:30:00,20.87,21.18,20.81,21.16,907442.0,16.4691,16.7138,16.4218,16.698,907442.0
2018-04-04 10:00:00,21.16,21.29,21.09,21.21,851291.0,16.698,16.8006,16.6427,16.7374,851291.0
2018-04-04 10:30:00,21.22,21.3,21.13,21.29,457979.0,16.7453,16.8084,16.6743,16.8006,457979.0
2018-04-04 11:00:00,21.29,21.39,21.23,21.38,442622.0,16.8006,16.8795,16.7532,16.8716,442622.0
2018-04-04 11:30:00,21.37,21.41,21.28,21.33,310643.0,16.8637,16.8953,16.7927,16.8321,310643.0
2018-04-04 12:00:00,21.33,21.41,21.31,21.39,283151.0,16.8321,16.8953,16.8163,16.8795,283151.0
2018-04-04 12:30:00,21.4,21.44,21.36,21.38,213457.0,16.8874,16.9189,16.8558,16.8716,213457.0
2018-04-04 13:00:00,21.38,21.39,21.27,21.33,283675.0,16.8716,16.8795,16.7848,16.8321,283675.0
2018-04-04 13:30:00,21.32,21.34,21.27,21.3,224144.0,16.8242,16.84,16.7848,16.8084,224144.0
2018-04-04 14:00:00,21.3,21.5,21.3,21.48,244655.0,16.8084,16.9663,16.8084,16.9505,244655.0
2018-04-04 14:30:00,21.48,21.54,21.42,21.53,367035.0,16.9505,16.9978,16.9031,16.9899,367035.0
2018-04-04 15:00:00,21.53,21.55,21.45,21.54,460908.0,16.9899,17.0057,16.9268,16.9978,460908.0
2018-04-04 15:30:00,21.54,21.61,21.49,21.55,1134457.0,16.9978,17.0531,16.9584,17.0057,1134457.0
2018-04-05 09:30:00,21.64,21.71,21.52,21.63,506793.0,17.0768,17.132,16.9821,17.0689,506793.0
2018-04-05 10:00:00,21.63,21.67,21.59,21.64,342243.0,17.0689,17.1004,17.0373,17.0768,342243.0
2018-04-05 10:30:00,21.64,21.68,21.63,21.63,242304.0,17.0768,17.1083,17.0689,17.0689,242304.0
2018-04-05 11:00:00,21.64,21.8,21.64,21.8,349137.0,17.0768,17.203,17.0768,17.203,349137.0
2018-04-05 11:30:00,21.8,21.83,21.72,21.77,331911.0,17.203,17.2267,17.1399,17.1793,331911.0
2018-04-05 12:00:00,21.77,21.78,21.64,21.66,179574.0,17.1793,17.1872,17.0768,17.0925,179574.0
2018-04-05 12:30:00,21.65,21.67,21.61,21.65,151768.0,17.0846,17.1004,17.0531,17.0846,151768.0
2018-04-05 13:00:00,21.65,21.69,21.53,21.57,216551.0,17.0846,17.1162,16.9899,17.0215,216551.0
2018-04-05 13:30:00,21.57,21.61,21.5,21.55,292089.0,17.0215,17.0531,16.9663,17.0057,292089.0
2018-04-05 14:00:00,21.55,21.58,21.52,21.55,311309.0,17.0057,17.0294,16.9821,17.0057,311309.0
2018-04-05 14:30:00,21.55,21.64,21.55,21.64,282722.0,17.0057,17.0768,17.0057,17.0768,282722.0
2018-04-05 15:00:00,21.64,21.64,21.59,21.62,431030.0,17.0768,17.0768,17.0373,17.061,431030.0
2018-04-05 15:30:00,21.62,21.63,21.52,21.55,900455.0,17.061,17.0689,16.9821,17.0057,900455.0
2018-04-06 09:30:00,21.28,21.58,21.27,21.49,621542.0,16.7927,17.0294,16.7848,16.9584,621542.0
2018-04-06 10:00:00,21.49,21.62,21.41,21.41,507818.0,16.9584,17.061,16.8953,16.8953,507818.0
2018-04-06 10:30:00,21.41,21.43,21.23,21.25,316716.0,16.8953,16.911,16.7532,16.769,316716.0
2018-04-06 11:00:00,21.24,21.26,21.12,21.16,403837.0,16.7611,16.7769,16.6664,16.698,403837.0
2018-04-06 11:30:00,21.17,21.24,21.14,21.21,378856.0,16.7059,16.7611,16.6822,16.7374,378856.0
2018-04-06 12:00:00,21.2,21.22,21.02,21.03,609872.0,16.7295,16.7453,16.5875,16.5954,609872.0
2018-04-06 12:30:00,21.03,21.17,21.02,21.14,254982.0,16.5954,16.7059,16.5875,16.6822,254982.0
2018-04-06 13:00:00,21.14,21.14,21.03,21.08,318319.0,16.6822,16.6822,16.5954,16.6348,318319.0
2018-04-06 13:30:00,21.08,21.12,20.85,20.88,511198.0,16.6348,16.6664,16.4533,16.477,511198.0
2018-04-06 14:00:00,20.87,20.92,20.76,20.77,875706.0,16.4691,16.5086,16.3823,16.3902,875706.0
2018-04-06 14:30:00,20.76,20.82,20.6,20.63,635192.0,16.3823,16.4297,16.2561,16.2797,635192.0
2018-04-06 15:00:00,20.64,20.75,20.63,20.69,805260.0,16.2876,16.3744,16.2797,16.3271,805260.0
2018-04-06 15:30:00,20.69,20.83,20.66,20.77,1857531.0,16.3271,16.4376,16.3034,16.3902,1857531.0
2018-04-09 09:30:00,20.94,21.01,20.75,20.98,838604.0,16.5244,16.5796,16.3744,16.5559,838604.0
2018-04-09 10:00:00,20.98,21.04,20.93,21.02,671498.0,16.5559,16.6033,16.5165,16.5875,671498.0
2018-04-09 10:30:00,21.02,21.12,21.01,21.12,287850.0,16.5875,16.6664,16.5796,16.6664,287850.0
2018-04-09 11:00:00,21.12,21.13,21.03,21.13,305226.0,16.6664,16.6743,16.5954,16.6743,305226.0
2018-04-09 11:30:00,21.13,21.18,21.09,21.14,260696.0,16.6743,16.7138,16.6427,16.6822,260696.0
2018-04-09 12:00:00,21.14,21.16,21.08,21.11,176202.0,16.6822,16.698,16.6348,16.6585,176202.0
2018-04-09 12:30:00,21.11,21.21,21.07,21.19,439151.0,16.6585,16.7374,16.6269,16.7216,439151.0
2018-04-09 13:00:00,21.2,21.28,21.19,21.28,386568.0,16.7295,16.7927,16.7216,16.7927,386568.0
2018-04-09 13:30:00,21.28,21.32,21.24,21.28,340415.0,16.7927,16.8242,16.7611,16.7927,340415.0
2018-04-09 14:00:00,21.28,21.29,21.15,21.17,326155.0,16.7927,16.8006,16.6901,16.7059,326155.0
2018-04-09 14:30:00,21.16,21.18,21.09,21.16,310867.0,16.698,16.7138,16.6427,16.698,310867.0
2018-04-09 15:00:00,21.16,21.16,21.01,21.05,391795.0,16.698,16.698,16.5796,16.6112,391795.0
2018-04-09 15:30:00,21.05,21.06,20.85,20.89,1644884.0,16.6112,16.6191,16.4533,16.4849,1644884.0
2018-04-10 09:30:00,21.19,21.5,21.19,21.42,1094213.0,16.7216,16.9663,16.7216,16.9031,1094213.0
2018-04-10 10:00:00,21.42,21.7,21.39,21.7,928225.0,16.9031,17.1241,16.8795,17.1241,928225.0
2018-04-10 10:30:00,21.69,21.73,21.59,21.63,644852.0,17.1162,17.1478,17.0373,17.0689,644852.0
2018-04-10 11:00:00,21.63,21.72,21.63,21.69,447256.0,17.0689,17.1399,17.0689,17.1162,447256.0
2018-04-10 11:30:00,21.69,21.78,21.63,21.77,614788.0,17.1162,17.1872,17.0689,17.1793,614788.0
2018-04-10 12:00:00,21.77,21.78,21.55,21.6,619729.0,17.1793,17.1872,17.0057,17.0452,619729.0
2018-04-10 12:30:00,21.6,21.75,21.59,21.71,629043.0,17.0452,17.1636,17.0373,17.132,629043.0
2018-04-10 13:00:00,21.71,21.79,21.67,21.74,380597.0,17.132,17.1951,17.1004,17.1557,380597.0
2018-04-10 13:30:00,21.75,21.75,21.59,21.74,426522.0,17.1636,17.1636,17.0373,17.1557,426522.0
2018-04-10 14:00:00,21.75,21.84,21.72,21.77,575956.0,17.1636,17.2346,17.1399,17.1793,575956.0
2018-04-10 14:30:00,21.77,21.82,21.68,21.82,544097.0,17.1793,17.2188,17.1083,17.2188,544097.0
2018-04-10 15:00:00,21.82,21.92,21.8,21.88,865217.0,17.2188,17.2977,17.203,17.2661,865217.0
2018-04-10 15:30:00,21.87,21.88,21.72,21.75,1758073.0,17.2583,17.2661,17.1399,17.1636,1758073.0
2018-04-11 09:30:00,21.55,21.82,21.5,21.8,805912.0,17.0057,17.2188,16.9663,17.203,805912.0
2018-04-11 10:00:00,21.8,21.83,21.67,21.75,553299.0,17.203,17.2267,17.1004,17.1636,553299.0
2018-04-11 10:30:00,21.74,21.79,21.61,21.61,530328.0,17.1557,17.1951,17.0531,17.0531,530328.0
2018-04-11 11:00:00,21.61,21.73,21.59,21.71,546022.0,17.0531,17.1478,17.0373,17.132,546022.0
2018-04-11 11:30:00,21.71,21.78,21.66,21.75,280337.0,17.132,17.1872,17.0925,17.1636,280337.0
2018-04-11 12:00:00,21.75,21.8,21.73,21.74,176263.0,17.1636,17.203,17.1478,17.1557,176263.0
2018-04-11 12:30:00,21.75,21.77,21.62,21.64,325928.0,17.1636,17.1793,17.061,17.0768,325928.0
2018-04-11 13:00:00,21.64,21.72,21.62,21.68,249772.0,17.0768,17.1399,17.061,17.1083,249772.0
2018-04-11 13:30:00,21.68,21.7,21.64,21.69,146124.0,17.1083,17.1241,17.0768,17.1162,146124.0
2018-04-11 14:00:00,21.69,21.71,21.58,21.66,409351.0,17.1162,17.132,17.0294,17.0925,409351.0
2018-04-11 14:30:00,21.66,21.71,21.62,21.68,293141.0,17.0925,17.132,17.061,17.1083,293141.0
2018-04-11 15:00:00,21.68,21.69,21.54,21.57,408316.0,17.1083,17.1162,16.9978,17.0215,408316.0
2018-04-11 15:30:00,21.56,21.62,21.55,21.59,1769553.0,17.0136,17.061,17.0057,17.0373,1769553.0
2018-04-12 09:30:00,21.8,22.1,21.76,22.02,805221.0,17.203,17.4398,17.1714,17.3766,805221.0
2018-04-12 10:00:00,22.01,22.02,21.92,21.97,315797.0,17.3687,17.3766,17.2977,17.3372,315797.0
2018-04-12 10:30:00,21.98,21.99,21.83,21.91,306713.0,17.3451,17.3529,17.2267,17.2898,306713.0
2018-04-12 11:00:00,21.91,21.99,21.89,21.96,391857.0,17.2898,17.3529,17.274,17.3293,391857.0
2018-04-12 11:30:00,21.95,22.0,21.93,21.98,410263.0,17.3214,17.3608,17.3056,17.3451,410263.0
2018-04-12 12:00:00,21.99,21.99,21.93,21.98,323466.0,17.3529,17.3529,17.3056,17.3451,323466.0
2018-04-12 12:30:00,21.98,22.06,21.97,22.05,294792.0,17.3451,17.4082,17.3372,17.4003,294792.0
2018-04-12 13:00:00,22.05,22.08,21.95,21.96,452921.0,17.4003,17.424,17.3214,17.3293,452921.0
2018-04-12 13:30:00,21.95,22.04,21.94,22.01,397903.0,17.3214,17.3924,17.3135,17.3687,397903.0
2018-04-12 14:00:00,22.01,22.1,22.0,22.07,447677.0,17.3687,17.4398,17.3608,17.4161,447677.0
2018-04-12 14:30:00,22.07,22.08,22.01,22.07,385410.0,17.4161,17.424,17.3687,17.4161,385410.0
2018-04-12 15:00:00,22.07,22.1,22.03,22.09,518169.0,17.4161,17.4398,17.3845,17.4319,518169.0
2018-04-12 15:30:00,22.09,22.1,21.94,21.95,1621798.0,17.4319,17.4398,17.3135,17.3214,1621798.0
2018-04-13 09:30:00,22.04,22.12,21.89,21.91,360983.0,17.3924,17.4555,17.274,17.2898,360983.0
2018-04-13 10:00:00,21.91,21.94,21.74,21.76,320704.0,17.2898,17.3135,17.1557,17.1714,320704.0
2018-04-13 10:30:00,21.76,21.85,21.71,21.76,224050.0,17.1714,17.2425,17.132,17.1714,224050.0
2018-04-13 11:00:00,21.76,21.81,21.68,21.8,276128.0,17.1714,17.2109,17.1083,17.203,276128.0
2018-04-13 11:30:00,21.79,21.81,21.72,21.78,203065.0,17.1951,17.2109,17.1399,17.1872,203065.0
2018-04-13 12:00:00,21.79,21.82,21.72,21.79,229588.0,17.1951,17.2188,17.1399,17.1951,229588.0
2018-04-13 12:30:00,21.79,21.8,21.75,21.79,164823.0,17.1951,17.203,17.1636,17.1951,164823.0
2018-04-13 13:00:00,21.79,21.87,21.78,21.85,183704.0,17.1951,17.2583,17.1872,17.2425,183704.0
2018-04-13 13:30:00,21.86,21.86,21.81,21.84,142864.0,17.2504,17.2504,17.2109,17.2346,142864.0
2018-04-13 14:00:00,21.83,21.87,21.79,21.82,312832.0,17.2267,17.2583,17.1951,17.2188,312832.0
2018-04-13 14:30:00,21.81,21.85,21.77,21.77,228197.0,17.2109,17.2425,17.1793,17.1793,228197.0
2018-04-13 15:00:00,21.77,21.78,21.64,21.7,458201.0,17.1793,17.1872,17.0768,17.1241,458201.0
2018-04-13 15:30:00,21.69,21.79,21.67,21.76,825452.0,17.1162,17.1951,17.1004,17.1714,825452.0
2018-04-16 09:30:00,21.97,22.03,21.77,21.86,449429.0,17.3372,17.3845,17.1793,17.2504,449429.0
2018-04-16 10:00:00,21.86,21.93,21.8,21.86,298969.0,17.2504,17.3056,17.203,17.2504,298969.0
2018-04-16 10:30:00,21.86,21.87,21.72,21.77,321249.0,17.2504,17.2583,17.1399,17.1793,321249.0
2018-04-16 11:00:00,21.78,21.82,21.72,21.8,277969.0,17.1872,17.2188,17.1399,17.203,277969.0
2018-04-16 11:30:00,21.81,21.87,21.78,21.87,621493.0,17.2109,17.2583,17.1872,17.2583,621493.0
2018-04-16 12:00:00,21.87,21.89,21.82,21.83,225324.0,17.2583,17.274,17.2188,17.2267,225324.0
2018-04-16 12:30:00,21.84,21.97,21.83,21.94,233550.0,17.2346,17.3372,17.2267,17.3135,233550.0
2018-04-16 13:00:00,21.94,21.98,21.91,21.95,186695.0,17.3135,17.3451,17.2898,17.3214,186695.0
2018-04-16 13:30:00,21.95,21.97,21.93,21.96,166399.0,17.3214,17.3372,17.3056,17.3293,166399.0
2018-04-16 14:00:00,21.96,21.97,21.87,21.88,413967.0,17.3293,17.3372,17.2583,17.2661,413967.0
2018-04-16 14:30:00,21.87,21.94,21.87,21.9,232242.0,17.2583,17.3135,17.2583,17.2819,232242.0
2018-04-16 15:00:00,21.91,21.93,21.88,21.91,308241.0,17.2898,17.3056,17.2661,17.2898,308241.0
2018-04-16 15:30:00,21.91,21.94,21.82,21.85,1148066.0,17.2898,17.3135,17.2188,17.2425,1148066.0
2018-04-17 09:30:00,22.09,22.11,21.97,21.98,450535.0,17.4319,17.4476,17.3372,17.3451,450535.0
2018-04-17 10:00:00,21.98,22.04,21.96,21.96,513551.0,17.3451,17.3924,17.3293,17.3293,513551.0
2018-04-17 10:30:00,21.97,22.07,21.96,22.04,207812.0,17.3372,17.4161,17.3293,17.3924,207812.0
2018-04-17 11:00:00,22.04,22.12,22.03,22.1,198657.0,17.3924,17.4555,17.3845,17.4398,198657.0
2018-04-17 11:30:00,22.1,22.11,22.01,22.02,264772.0,17.4398,17.4476,17.3687,17.3766,264772.0
2018-04-17 12:00:00,22.02,22.03,21.98,22.01,287184.0,17.3766,17.3845,17.3451,17.3687,287184.0
2018-04-17 12:30:00,22.02,22.02,21.96,22.01,168025.0,17.3766,17.3766,17.3293,17.3687,168025.0
2018-04-17 13:00:00,22.0,22.03,21.96,22.0,191149.0,17.3608,17.3845,17.3293,17.3608,191149.0
2018-04-17 13:30:00,22.0,22.01,21.96,22.01,231812.0,17.3608,17.3687,17.3293,17.3687,231812.0
2018-04-17 14:00:00,22.01,22.06,21.99,22.03,223145.0,17.3687,17.4082,17.3529,17.3845,223145.0
2018-04-17 14:30:00,22.04,22.08,22.02,22.07,350164.0,17.3924,17.424,17.3766,17.4161,350164.0
2018-04-17 15:00:00,22.08,22.1,22.06,22.09,394587.0,17.424,17.4398,17.4082,17.4319,394587.0
2018-04-17 15:30:00,22.09,22.1,22.03,22.04,713523.0,17.4319,17.4398,17.3845,17.3924,713523.0
2018-04-18 09:30:00,22.11,22.14,22.04,22.08,534650.0,17.4476,17.4713,17.3924,17.424,534650.0
2018-04-18 10:00:00,22.07,22.08,21.97,22.03,335898.0,17.4161,17.424,17.3372,17.3845,335898.0
2018-04-18 10:30:00,22.03,22.08,22.01,22.04,288981.0,17.3845,17.424,17.3687,17.3924,288981.0
2018-04-18 11:00:00,22.05,22.05,21.99,22.02,364063.0,17.4003,17.4003,17.3529,17.3766,364063.0
2018-04-18 11:30:00,22.02,22.04,21.97,21.98,423903.0,17.3766,17.3924,17.3372,17.3451,423903.0
2018-04-18 12:00:00,21.99,22.07,21.98,22.03,223256.0,17.3529,17.4161,17.3451,17.3845,223256.0
2018-04-18 12:30:00,22.02,22.04,22.0,22.04,220041.0,17.3766,17.3924,17.3608,17.3924,220041.0
2018-04-18 13:00:00,22.03,22.08,22.03,22.07,196241.0,17.3845,17.424,17.3845,17.4161,196241.0
2018-04-18 13:30:00,22.07,22.09,22.02,22.04,211792.0,17.4161,17.4319,17.3766,17.3924,211792.0
2018-04-18 14:00:00,22.04,22.12,22.01,22.09,204062.0,17.3924,17.4555,17.3687,17.4319,204062.0
2018-04-18 14:30:00,22.09,22.11,22.05,22.07,240605.0,17.4319,17.4476,17.4003,17.4161,240605.0
2018-04-18 15:00:00,22.07,22.11,22.05,22.07,311389.0,17.4161,17.4476,17.4003,17.4161,311389.0
2018-04-18 15:30:00,22.08,22.09,22.0,22.03,1221767.0,17.424,17.4319,17.3608,17.3845,1221767.0
2018-04-19 09:30:00,21.91,21.93,21.72,21.74,388101.0,17.2898,17.3056,17.1399,17.1557,388101.0
2018-04-19 10:00:00,21.74,21.76,21.64,21.67,475378.0,17.1557,17.1714,17.0768,17.1004,475378.0
2018-04-19 10:30:00,21.66,21.7,21.57,21.61,407949.0,17.0925,17.1241,17.0215,17.0531,407949.0
2018-04-19 11:00:00,21.61,21.61,21.48,21.6,338630.0,17.0531,17.0531,16.9505,17.0452,338630.0
2018-04-19 11:30:00,21.6,21.61,21.51,21.52,259938.0,17.0452,17.0531,16.9742,16.9821,259938.0
2018-04-19 12:00:00,21.52,21.57,21.5,21.53,296151.0,16.9821,17.0215,16.9663,16.9899,296151.0
2018-04-19 12:30:00,21.53,21.59,21.52,21.55,208018.0,16.9899,17.0373,16.9821,17.0057,208018.0
2018-04-19 13:00:00,21.55,21.56,21.51,21.53,130490.0,17.0057,17.0136,16.9742,16.9899,130490.0
2018-04-19 13:30:00,21.53,21.62,21.51,21.59,206253.0,16.9899,17.061,16.9742,17.0373,206253.0
2018-04-19 14:00:00,21.59,21.61,21.53,21.55,251631.0,17.0373,17.0531,16.9899,17.0057,251631.0
2018-04-19 14:30:00,21.55,21.62,21.53,21.61,214946.0,17.0057,17.061,16.9899,17.0531,214946.0
2018-04-19 15:00:00,21.62,21.67,21.61,21.63,315377.0,17.061,17.1004,17.0531,17.0689,315377.0
2018-04-19 15:30:00,21.62,21.71,21.59,21.66,968850.0,17.061,17.132,17.0373,17.0925,968850.0
2018-04-20 09:30:00,21.66,21.77,21.55,21.62,1283766.0,17.0925,17.1793,17.0057,17.061,1283766.0
2018-04-20 10:00:00,21.63,21.64,21.48,21.58,261058.0,17.0689,17.0768,16.9505,17.0294,261058.0
2018-04-20 10:30:00,21.58,21.67,21.56,21.58,567314.0,17.0294,17.1004,17.0136,17.0294,567314.0
2018-04-20 11:00:00,21.58,21.58,21.48,21.49,356225.0,17.0294,17.0294,16.9505,16.9584,356225.0
2018-04-20 11:30:00,21.49,21.56,21.48,21.52,399959.0,16.9584,17.0136,16.9505,16.9821,399959.0
2018-04-20 12:00:00,21.53,21.55,21.44,21.47,366996.0,16.9899,17.0057,16.9189,16.9426,366996.0
2018-04-20 12:30:00,21.46,21.5,21.44,21.47,294220.0,16.9347,16.9663,16.9189,16.9426,294220.0
2018-04-20 13:00:00,21.46,21.53,21.44,21.52,271256.0,16.9347,16.9899,16.9189,16.9821,271256.0
2018-04-20 13:30:00,21.52,21.56,21.49,21.52,261405.0,16.9821,17.0136,16.9584,16.9821,261405.0
2018-04-20 14:00:00,21.52,21.55,21.48,21.49,241059.0,16.9821,17.0057,16.9505,16.9584,241059.0
2018-04-20 14:30:00,21.49,21.51,21.44,21.51,180708.0,16.9584,16.9742,16.9189,16.9742,180708.0
2018-04-20 15:00:00,21.51,21.52,21.46,21.48,508829.0,16.9742,16.9821,16.9347,16.9505,508829.0
2018-04-20 15:30:00,21.48,21.53,21.43,21.53,1410194.0,16.9505,16.9899,16.911,16.9899,1410194.0
2018-04-23 09:30:00,21.56,21.65,21.39,21.48,334669.0,17.0136,17.0846,16.8795,16.9505,334669.0
2018-04-23 10:00:00,21.49,21.51,21.44,21.46,228219.0,16.9584,16.9742,16.9189,16.9347,228219.0
2018-04-23 10:30:00,21.46,21.47,21.39,21.44,236412.0,16.9347,16.9426,16.8795,16.9189,236412.0
2018-04-23 11:00:00,21.43,21.54,21.42,21.5,214230.0,16.911,16.9978,16.9031,16.9663,214230.0
2018-04-23 11:30:00,21.5,21.51,21.44,21.47,171293.0,16.9663,16.9742,16.9189,16.9426,171293.0
2018-04-23 12:00:00,21.47,21.47,21.33,21.36,237894.0,16.9426,16.9426,16.8321,16.8558,237894.0
2018-04-23 12:30:00,21.36,21.38,21.29,21.33,233910.0,16.8558,16.8716,16.8006,16.8321,233910.0
2018-04-23 13:00:00,21.33,21.37,21.32,21.34,153240.0,16.8321,16.8637,16.8242,16.84,153240.0
2018-04-23 13:30:00,21.34,21.4,21.33,21.39,156029.0,16.84,16.8874,16.8321,16.8795,156029.0
2018-04-23 14:00:00,21.39,21.39,21.29,21.34,273726.0,16.8795,16.8795,16.8006,16.84,273726.0
2018-04-23 14:30:00,21.33,21.35,21.24,21.27,308564.0,16.8321,16.8479,16.7611,16.7848,308564.0
2018-04-23 15:00:00,21.26,21.34,21.26,21.32,321125.0,16.7769,16.84,16.7769,16.8242,321125.0
2018-04-23 15:30:00,21.33,21.39,21.31,21.38,980168.0,16.8321,16.8795,16.8163,16.8716,980168.0
2018-04-24 09:30:00,21.39,21.64,21.39,21.55,517160.0,16.8795,17.0768,16.8795,17.0057,517160.0
2018-04-24 10:00:00,21.55,21.63,21.48,21.52,327813.0,17.0057,17.0689,16.9505,16.9821,327813.0
2018-04-24 10:30:00,21.53,21.55,21.44,21.46,333725.0,16.9899,17.0057,16.9189,16.9347,333725.0
2018-04-24 11:00:00,21.47,21.53,21.41,21.53,337279.0,16.9426,16.9899,16.8953,16.9899,337279.0
2018-04-24 11:30:00,21.53,21.54,21.46,21.46,251351.0,16.9899,16.9978,16.9347,16.9347,251351.0
2018-04-24 12:00:00,21.46,21.49,21.33,21.36,287815.0,16.9347,16.9584,16.8321,16.8558,287815.0
2018-04-24 12:30:00,21.36,21.36,21.22,21.22,271447.0,16.8558,16.8558,16.7453,16.7453,271447.0
2018-04-24 13:00:00,21.23,21.31,21.21,21.26,317737.0,16.7532,16.8163,16.7374,16.7769,317737.0
2018-04-24 13:30:00,21.26,21.29,21.11,21.13,359086.0,16.7769,16.8006,16.6585,16.6743,359086.0
2018-04-24 14:00:00,21.13,21.16,21.03,21.05,401737.0,16.6743,16.698,16.5954,16.6112,401737.0
2018-04-24 14:30:00,21.05,21.21,21.04,21.2,799611.0,16.6112,16.7374,16.6033,16.7295,799611.0
2018-04-24 15:00:00,21.2,21.28,21.19,21.2,723603.0,16.7295,16.7927,16.7216,16.7295,723603.0
2018-04-24 15:30:00,21.2,21.23,21.07,21.22,1395409.0,16.7295,16.7532,16.6269,16.7453,1395409.0
2018-04-25 09:30:00,21.17,21.3,21.15,21.19,913235.0,16.7059,16.8084,16.6901,16.7216,913235.0
2018-04-25 10:00:00,21.2,21.21,21.08,21.2,429954.0,16.7295,16.7374,16.6348,16.7295,429954.0
2018-04-25 10:30:00,21.2,21.31,21.18,21.28,359629.0,16.7295,16.8163,16.7138,16.7927,359629.0
2018-04-25 11:00:00,21.28,21.32,21.2,21.29,239860.0,16.7927,16.8242,16.7295,16.8006,239860.0
2018-04-25 11:30:00,21.29,21.31,21.14,21.14,222047.0,16.8006,16.8163,16.6822,16.6822,222047.0
2018-04-25 12:00:00,21.15,21.22,21.11,21.2,211694.0,16.6901,16.7453,16.6585,16.7295,211694.0
2018-04-25 12:30:00,21.2,21.25,21.16,21.2,258346.0,16.7295,16.769,16.698,16.7295,258346.0
2018-04-25 13:00:00,21.2,21.24,21.17,21.2,126899.0,16.7295,16.7611,16.7059,16.7295,126899.0
2018-04-25 13:30:00,21.21,21.29,21.2,21.26,189203.0,16.7374,16.8006,16.7295,16.7769,189203.0
2018-04-25 14:00:00,21.26,21.27,21.18,21.2,242349.0,16.7769,16.7848,16.7138,16.7295,242349.0
2018-04-25 14:30:00,21.2,21.31,21.18,21.31,858315.0,16.7295,16.8163,16.7138,16.8163,858315.0
2018-04-25 15:00:00,21.31,21.36,21.29,21.31,552991.0,16.8163,16.8558,16.8006,16.8163,552991.0
2018-04-25 15:30:00,21.31,21.33,21.24,21.32,1274741.0,16.8163,16.8321,16.7611,16.8242,1274741.0
2018-04-26 09:30:00,21.5,21.5,21.33,21.38,557914.0,16.9663,16.9663,16.8321,16.8716,557914.0
2018-04-26 10:00:00,21.38,21.53,21.37,21.47,327475.0,16.8716,16.9899,16.8637,16.9426,327475.0
2018-04-26 10:30:00,21.48,21.5,21.43,21.5,261733.0,16.9505,16.9663,16.911,16.9663,261733.0
2018-04-26 11:00:00,21.5,21.51,21.44,21.46,185274.0,16.9663,16.9742,16.9189,16.9347,185274.0
2018-04-26 11:30:00,21.46,21.49,21.4,21.42,380631.0,16.9347,16.9584,16.8874,16.9031,380631.0
2018-04-26 12:00:00,21.42,21.47,21.42,21.45,272032.0,16.9031,16.9426,16.9031,16.9268,272032.0
2018-04-26 12:30:00,21.45,21.47,21.44,21.45,253707.0,16.9268,16.9426,16.9189,16.9268,253707.0
2018-04-26 13:00:00,21.46,21.5,21.45,21.46,137117.0,16.9347,16.9663,16.9268,16.9347,137117.0
2018-04-26 13:30:00,21.46,21.49,21.45,21.48,114908.0,16.9347,16.9584,16.9268,16.9505,114908.0
2018-04-26 14:00:00,21.48,21.5,21.44,21.46,153382.0,16.9505,16.9663,16.9189,16.9347,153382.0
2018-04-26 14:30:00,21.46,21.5,21.43,21.48,290715.0,16.9347,16.9663,16.911,16.9505,290715.0
2018-04-26 15:00:00,21.49,21.51,21.47,21.48,311642.0,16.9584,16.9742,16.9426,16.9505,311642.0
2018-04-26 15:30:00,21.48,21.52,21.47,21.5,1281017.0,16.9505,16.9821,16.9426,16.9663,1281017.0
2018-04-27 09:30:00,21.52,21.63,21.48,21.54,947311.0,16.9821,17.0689,16.9505,16.9978,947311.0
2018-04-27 10:00:00,21.53,21.6,21.5,21.54,475849.0,16.9899,17.0452,16.9663,16.9978,475849.0
2018-04-27 10:30:00,21.55,21.55,21.46,21.47,458633.0,17.0057,17.0057,16.9347,16.9426,458633.0
2018-04-27 11:00:00,21.48,21.56,21.47,21.55,215083.0,16.9505,17.0136,16.9426,17.0057,215083.0
2018-04-27 11:30:00,21.54,21.57,21.5,21.54,247891.0,16.9978,17.0215,16.9663,16.9978,247891.0
2018-04-27 12:00:00,21.54,21.59,21.54,21.57,161305.0,16.9978,17.0373,16.9978,17.0215,161305.0
2018-04-27 12:30:00,21.57,21.62,21.52,21.62,294345.0,17.0215,17.061,16.9821,17.061,294345.0
2018-04-27 13:00:00,21.62,21.66,21.59,21.62,181231.0,17.061,17.0925,17.0373,17.061,181231.0
2018-04-27 13:30:00,21.62,21.62,21.57,21.59,190299.0,17.061,17.061,17.0215,17.0373,190299.0
2018-04-27 14:00:00,21.59,21.63,21.57,21.63,149652.0,17.0373,17.0689,17.0215,17.0689,149652.0
2018-04-27 14:30:00,21.62,21.64,21.59,21.63,221023.0,17.061,17.0768,17.0373,17.0689,221023.0
2018-04-27 15:00:00,21.63,21.66,21.59,21.61,270811.0,17.0689,17.0925,17.0373,17.0531,270811.0
2018-04-27 15:30:00,21.61,21.66,21.56,21.62,1621437.0,17.0531,17.0925,17.0136,17.061,1621437.0
2018-04-30 09:30:00,21.66,21.86,21.6,21.73,448465.0,17.0925,17.2504,17.0452,17.1478,448465.0
2018-04-30 10:00:00,21.72,21.83,21.72,21.77,284576.0,17.1399,17.2267,17.1399,17.1793,284576.0
2018-04-30 10:30:00,21.78,21.8,21.69,21.72,255925.0,17.1872,17.203,17.1162,17.1399,255925.0
2018-04-30 11:00:00,21.73,21.75,21.68,21.69,173930.0,17.1478,17.1636,17.1083,17.1162,173930.0
2018-04-30 11:30:00,21.7,21.7,21.52,21.56,772505.0,17.1241,17.1241,16.9821,17.0136,772505.0
2018-04-30 12:00:00,21.56,21.57,21.46,21.51,199542.0,17.0136,17.0215,16.9347,16.9742,199542.0
2018-04-30 12:30:00,21.51,21.52,21.42,21.49,181746.0,16.9742,16.9821,16.9031,16.9584,181746.0
2018-04-30 13:00:00,21.5,21.52,21.45,21.49,336992.0,16.9663,16.9821,16.9268,16.9584,336992.0
2018-04-30 13:30:00,21.49,21.53,21.47,21.5,150006.0,16.9584,16.9899,16.9426,16.9663,150006.0
2018-04-30 14:00:00,21.5,21.5,21.38,21.48,543958.0,16.9663,16.9663,16.8716,16.9505,543958.0
2018-04-30 14:30:00,21.47,21.5,21.43,21.46,389500.0,16.9426,16.9663,16.911,16.9347,389500.0
2018-04-30 15:00:00,21.45,21.49,21.43,21.45,393598.0,16.9268,16.9584,16.911,16.9268,393598.0
2018-04-30 15:30:00,21.44,21.53,21.44,21.49,1459598.0,16.9189,16.9899,16.9189,16.9584,1459598.0
2018-05-01 09:30:00,21.45,21.58,21.42,21.57,944709.0,16.9268,17.0294,16.9031,17.0215,944709.0
2018-05-01 10:00:00,21.56,21.57,21.41,21.49,652601.0,17.0136,17.0215,16.8953,16.9584,652601.0
2018-05-01 10:30:00,21.48,21.52,21.41,21.51,1514878.0,16.9505,16.9821,16.8953,16.9742,1514878.0
2018-05-01 11:00:00,21.51,21.6,21.42,21.58,262162.0,16.9742,17.0452,16.9031,17.0294,262162.0
2018-05-01 11:30:00,21.58,21.6,21.54,21.59,219117.0,17.0294,17.0452,16.9978,17.0373,219117.0
2018-05-01 12:00:00,21.59,21.72,21.58,21.7,488861.0,17.0373,17.1399,17.0294,17.1241,488861.0
2018-05-01 12:30:00,21.71,21.74,21.66,21.69,271010.0,17.132,17.1557,17.0925,17.1162,271010.0
2018-05-01 13:00:00,21.69,21.69,21.57,21.6,169813.0,17.1162,17.1162,17.0215,17.0452,169813.0
2018-05-01 13:30:00,21.6,21.73,21.59,21.7,316071.0,17.0452,17.1478,17.0373,17.1241,316071.0
2018-05-01 14:00:00,21.71,21.79,21.67,21.75,315778.0,17.132,17.1951,17.1004,17.1636,315778.0
2018-05-01 14:30:00,21.75,21.89,21.74,21.8,590199.0,17.1636,17.274,17.1557,17.203,590199.0
2018-05-01 15:00:00,21.81,21.82,21.74,21.76,324369.0,17.2109,17.2188,17.1557,17.1714,324369.0
2018-05-01 15:30:00,21.76,21.85,21.73,21.84,1105957.0,17.1714,17.2425,17.1478,17.2346,1105957.0
2018-05-02 09:30:00,21.91,21.91,21.74,21.77,863618.0,17.2898,17.2898,17.1557,17.1793,863618.0
2018-05-02 10:00:00,21.78,21.87,21.75,21.78,409559.0,17.1872,17.2583,17.1636,17.1872,409559.0
2018-05-02 10:30:00,21.77,21.83,21.75,21.76,631022.0,17.1793,17.2267,17.1636,17.1714,631022.0
2018-05-02 11:00:00,21.77,21.79,21.71,21.73,830606.0,17.1793,17.1951,17.132,17.1478,830606.0
2018-05-02 11:30:00,21.73,21.73,21.57,21.6,437745.0,17.1478,17.1478,17.0215,17.0452,437745.0
2018-05-02 12:00:00,21.6,21.67,21.56,21.63,402942.0,17.0452,17.1004,17.0136,17.0689,402942.0
2018-05-02 12:30:00,21.63,21.65,21.57,21.59,236777.0,17.0689,17.0846,17.0215,17.0373,236777.0
2018-05-02 13:00:00,21.59,21.66,21.59,21.62,354481.0,17.0373,17.0925,17.0373,17.061,354481.0
2018-05-02 13:30:00,21.62,21.67,21.6,21.67,221015.0,17.061,17.1004,17.0452,17.1004,221015.0
2018-05-02 14:00:00,21.66,21.73,21.62,21.67,317331.0,17.0925,17.1478,17.061,17.1004,317331.0
2018-05-02 14:30:00,21.67,21.69,21.61,21.65,396017.0,17.1004,17.1162,17.0531,17.0846,396017.0
2018-05-02 15:00:00,21.65,21.68,21.56,21.61,464850.0,17.0846,17.1083,17.0136,17.0531,464850.0
2018-05-02 15:30:00,21.61,21.64,21.5,21.54,1139800.0,17.0531,17.0768,16.9663,16.9978,1139800.0
2018-05-03 09:30:00,21.46,21.5,21.3,21.33,317268.0,16.9347,16.9663,16.8084,16.8321,317268.0
2018-05-03 10:00:00,21.34,21.34,21.12,21.16,530515.0,16.84,16.84,16.6664,16.698,530515.0
2018-05-03 10:30:00,21.16,21.17,20.98,21.03,379855.0,16.698,16.7059,16.5559,16.5954,379855.0
2018-05-03 11:00:00,21.03,21.09,20.99,21.0,318404.0,16.5954,16.6427,16.5638,16.5717,318404.0
2018-05-03 11:30:00,21.0,21.1,20.96,21.08,327184.0,16.5717,16.6506,16.5401,16.6348,327184.0
2018-05-03 12:00:00,21.08,21.15,21.04,21.05,279073.0,16.6348,16.6901,16.6033,16.6112,279073.0
2018-05-03 12:30:00,21.05,21.24,21.04,21.23,343685.0,16.6112,16.7611,16.6033,16.7532,343685.0
2018-05-03 13:00:00,21.23,21.24,21.14,21.18,247660.0,16.7532,16.7611,16.6822,16.7138,247660.0
2018-05-03 13:30:00,21.18,21.27,21.18,21.24,235000.0,16.7138,16.7848,16.7138,16.7611,235000.0
2018-05-03 14:00:00,21.23,21.24,21.17,21.18,229308.0,16.7532,16.7611,16.7059,16.7138,229308.0
2018-05-03 14:30:00,21.19,21.33,21.19,21.26,337867.0,16.7216,16.8321,16.7216,16.7769,337867.0
2018-05-03 15:00:00,21.26,21.33,21.25,21.32,317108.0,16.7769,16.8321,16.769,16.8242,317108.0
2018-05-03 15:30:00,21.32,21.35,21.26,21.32,982720.0,16.8242,16.8479,16.7769,16.8242,982720.0
2018-05-04 09:30:00,21.21,21.41,21.21,21.34,288690.0,16.7374,16.8953,16.7374,16.84,288690.0
2018-05-04 10:00:00,21.34,21.44,21.23,21.44,246387.0,16.84,16.9189,16.7532,16.9189,246387.0
2018-05-04 10:30:00,21.44,21.46,21.38,21.38,426391.0,16.9189,16.9347,16.8716,16.8716,426391.0
2018-05-04 11:00:00,21.39,21.43,21.38,21.42,935279.0,16.8795,16.911,16.8716,16.9031,935279.0
2018-05-04 11:30:00,21.43,21.47,21.38,21.43,569546.0,16.911,16.9426,16.8716,16.911,569546.0
2018-05-04 12:00:00,21.43,21.53,21.41,21.51,258155.0,16.911,16.9899,16.8953,16.9742,258155.0
2018-05-04 12:30:00,21.51,21.61,21.51,21.6,402599.0,16.9742,17.0531,16.9742,17.0452,402599.0
2018-05-04 13:00:00,21.6,21.62,21.56,21.58,202685.0,17.0452,17.061,17.0136,17.0294,202685.0
2018-05-04 13:30:00,21.58,21.68,21.57,21.67,205994.0,17.0294,17.1083,17.0215,17.1004,205994.0
2018-05-04 14:00:00,21.68,21.74,21.65,21.74,276476.0,17.1083,17.1557,17.0846,17.1557,276476.0
2018-05-04 14:30:00,21.74,21.78,21.71,21.71,326319.0,17.1557,17.1872,17.132,17.132,326319.0
2018-05-04 15:00:00,21.71,21.75,21.69,21.74,448087.0,17.132,17.1636,17.1162,17.1557,448087.0
2018-05-04 15:30:00,21.74,21.75,21.65,21.69,1135859.0,17.1557,17.1636,17.0846,17.1162,1135859.0
2018-05-07 09:30:00,21.71,21.86,21.7,21.77,286675.0,17.132,17.2504,17.1241,17.1793,286675.0
2018-05-07 10:00:00,21.77,21.83,21.69,21.69,392542.0,17.1793,17.2267,17.1162,17.1162,392542.0
2018-05-07 10:30:00,21.7,21.75,21.69,21.7,588568.0,17.1241,17.1636,17.1162,17.1241,588568.0
2018-05-07 11:00:00,21.7,21.78,21.7,21.76,383236.0,17.1241,17.1872,17.1241,17.1714,383236.0
2018-05-07 11:30:00,21.77,21.77,21.7,21.73,275670.0,17.1793,17.1793,17.1241,17.1478,275670.0
2018-05-07 12:00:00,21.73,21.75,21.68,21.73,174467.0,17.1478,17.1636,17.1083,17.1478,174467.0
2018-05-07 12:30:00,21.73,21.76,21.67,21.68,266576.0,17.1478,17.1714,17.1004,17.1083,266576.0
2018-05-07 13:00:00,21.69,21.71,21.66,21.69,189954.0,17.1162,17.132,17.0925,17.1162,189954.0
2018-05-07 13:30:00,21.69,21.78,21.69,21.76,133717.0,17.1162,17.1872,17.1162,17.1714,133717.0
2018-05-07 14:00:00,21.76,21.81,21.74,21.8,166485.0,17.1714,17.2109,17.1557,17.203,166485.0
2018-05-07 14:30:00,21.8,21.83,21.74,21.78,309381.0,17.203,17.2267,17.1557,17.1872,309381.0
2018-05-07 15:00:00,21.78,21.82,21.7,21.76,331940.0,17.1872,17.2188,17.1241,17.1714,331940.0
2018-05-07 15:30:00,21.76,21.81,21.74,21.79,817553.0,17.1714,17.2109,17.1557,17.1951,817553.0
2018-05-08 09:30:00,21.75,21.77,21.65,21.75,425830.0,17.1636,17.1793,17.0846,17.1636,425830.0
2018-05-08 10:00:00,21.75,21.77,21.7,21.76,412459.0,17.1636,17.1793,17.1241,17.1714,412459.0
2018-05-08 10:30:00,21.76,21.87,21.75,21.81,287036.0,17.1714,17.2583,17.1636,17.2109,287036.0
2018-05-08 11:00:00,21.81,21.87,21.75,21.87,526127.0,17.2109,17.2583,17.1636,17.2583,526127.0
2018-05-08 11:30:00,21.86,21.91,21.83,21.85,414894.0,17.2504,17.2898,17.2267,17.2425,414894.0
2018-05-08 12:00:00,21.85,21.87,21.79,21.8,221134.0,17.2425,17.2583,17.1951,17.203,221134.0
2018-05-08 12:30:00,21.8,21.87,21.78,21.83,213509.0,17.203,17.2583,17.1872,17.2267,213509.0
2018-05-08 13:00:00,21.82,21.87,21.81,21.86,144132.0,17.2188,17.2583,17.2109,17.2504,144132.0
2018-05-08 13:30:00,21.86,21.88,21.81,21.82,129095.0,17.2504,17.2661,17.2109,17.2188,129095.0
2018-05-08 14:00:00,21.82,21.91,21.79,21.87,330455.0,17.2188,17.2898,17.1951,17.2583,330455.0
2018-05-08 14:30:00,21.87,21.89,21.79,21.86,322622.0,17.2583,17.274,17.1951,17.2504,322622.0
2018-05-08 15:00:00,21.86,21.96,21.84,21.93,471279.0,17.2504,17.3293,17.2346,17.3056,471279.0
2018-05-08 15:30:00,21.93,21.99,21.93,21.96,1143203.0,17.3056,17.3529,17.3056,17.3293,1143203.0
2018-05-09 09:30:00,22.01,22.18,21.99,22.14,435727.0,17.3687,17.5029,17.3529,17.4713,435727.0
2018-05-09 10:00:00,22.14,22.18,22.09,22.1,311977.0,17.4713,17.5029,17.4319,17.4398,311977.0
2018-05-09 10:30:00,22.1,22.18,22.08,22.09,347285.0,17.4398,17.5029,17.424,17.4319,347285.0
2018-05-09 11:00:00,22.09,22.17,22.07,22.14,305400.0,17.4319,17.495,17.4161,17.4713,305400.0
2018-05-09 11:30:00,22.15,22.17,22.13,22.16,139970.0,17.4792,17.495,17.4634,17.4871,139970.0
2018-05-09 12:00:00,22.16,22.25,22.16,22.25,238303.0,17.4871,17.5581,17.4871,17.5581,238303.0
2018-05-09 12:30:00,22.25,22.37,22.24,22.35,290177.0,17.5581,17.6528,17.5502,17.637,290177.0
2018-05-09 13:00:00,22.35,22.45,22.35,22.45,358605.0,17.637,17.7159,17.637,17.7159,358605.0
2018-05-09 13:30:00,22.45,22.48,22.43,22.46,233127.0,17.7159,17.7396,17.7002,17.7238,233127.0
2018-05-09 14:00:00,22.47,22.49,22.42,22.48,322167.0,17.7317,17.7475,17.6923,17.7396,322167.0
2018-05-09 14:30:00,22.48,22.55,22.47,22.55,534105.0,17.7396,17.7949,17.7317,17.7949,534105.0
2018-05-09 15:00:00,22.55,22.62,22.54,22.55,617645.0,17.7949,17.8501,17.787,17.7949,617645.0
2018-05-09 15:30:00,22.55,22.59,22.51,22.58,1174649.0,17.7949,17.8264,17.7633,17.8185,1174649.0
2018-05-10 09:30:00,22.67,22.74,22.53,22.56,440823.0,17.8896,17.9448,17.7791,17.8028,440823.0
2018-05-10 10:00:00,22.56,22.58,22.51,22.58,253324.0,17.8028,17.8185,17.7633,17.8185,253324.0
2018-05-10 10:30:00,22.58,22.61,22.56,22.56,275763.0,17.8185,17.8422,17.8028,17.8028,275763.0
2018-05-10 11:00:00,22.57,22.67,22.55,22.66,316190.0,17.8106,17.8896,17.7949,17.8817,316190.0
2018-05-10 11:30:00,22.67,22.68,22.64,22.67,272753.0,17.8896,17.8974,17.8659,17.8896,272753.0
2018-05-10 12:00:00,22.67,22.72,22.65,22.72,196165.0,17.8896,17.929,17.8738,17.929,196165.0
2018-05-10 12:30:00,22.72,22.74,22.69,22.73,169921.0,17.929,17.9448,17.9053,17.9369,169921.0
2018-05-10 13:00:00,22.72,22.77,22.72,22.73,188216.0,17.929,17.9685,17.929,17.9369,188216.0
2018-05-10 13:30:00,22.73,22.74,22.67,22.71,199061.0,17.9369,17.9448,17.8896,17.9211,199061.0
2018-05-10 14:00:00,22.71,22.75,22.67,22.75,173151.0,17.9211,17.9527,17.8896,17.9527,173151.0
2018-05-10 14:30:00,22.75,22.76,22.66,22.75,266465.0,17.9527,17.9606,17.8817,17.9527,266465.0
2018-05-10 15:00:00,22.76,22.78,22.73,22.75,342273.0,17.9606,17.9764,17.9369,17.9527,342273.0
2018-05-10 15:30:00,22.75,22.77,22.69,22.74,695243.0,17.9527,17.9685,17.9053,17.9448,695243.0
2018-05-11 09:30:00,22.72,22.8,22.63,22.73,384202.0,17.929,17.9921,17.858,17.9369,384202.0
2018-05-11 10:00:00,22.72,22.81,22.72,22.79,214693.0,17.929,18.0,17.929,17.9842,214693.0
2018-05-11 10:30:00,22.79,22.84,22.77,22.8,208352.0,17.9842,18.0237,17.9685,17.9921,208352.0
2018-05-11 11:00:00,22.8,22.84,22.77,22.77,362952.0,17.9921,18.0237,17.9685,17.9685,362952.0
2018-05-11 11:30:00,22.78,22.8,22.75,22.77,115403.0,17.9764,17.9921,17.9527,17.9685,115403.0
2018-05-11 12:00:00,22.77,22.77,22.67,22.69,196935.0,17.9685,17.9685,17.8896,17.9053,196935.0
2018-05-11 12:30:00,22.69,22.73,22.68,22.71,134694.0,17.9053,17.9369,17.8974,17.9211,134694.0
2018-05-11 13:00:00,22.71,22.73,22.68,22.71,131181.0,17.9211,17.9369,17.8974,17.9211,131181.0
2018-05-11 13:30:00,22.71,22.73,22.68,22.69,205572.0,17.9211,17.9369,17.8974,17.9053,205572.0
2018-05-11 14:00:00,22.68,22.7,22.66,22.69,161942.0,17.8974,17.9132,17.8817,17.9053,161942.0
2018-05-11 14:30:00,22.69,22.7,22.65,22.67,246595.0,17.9053,17.9132,17.8738,17.8896,246595.0
2018-05-11 15:00:00,22.67,22.71,22.67,22.7,214501.0,17.8896,17.9211,17.8896,17.9132,214501.0
2018-05-11 15:30:00,22.69,22.72,22.68,22.71,626187.0,17.9053,17.929,17.8974,17.9211,626187.0
2018-05-14 09:30:00,22.82,23.07,22.77,23.05,847551.0,18.0079,18.2052,17.9685,18.1894,847551.0
2018-05-14 10:00:00,23.05,23.07,22.97,23.02,302930.0,18.1894,18.2052,18.1263,18.1657,302930.0
2018-05-14 10:30:00,23.02,23.02,22.71,22.71,841958.0,18.1657,18.1657,17.9211,17.9211,841958.0
2018-05-14 11:00:00,22.71,22.72,22.64,22.64,473218.0,17.9211,17.929,17.8659,17.8659,473218.0
2018-05-14 11:30:00,22.65,22.68,22.62,22.65,234189.0,17.8738,17.8974,17.8501,17.8738,234189.0
2018-05-14 12:00:00,22.65,22.74,22.64,22.72,223715.0,17.8738,17.9448,17.8659,17.929,223715.0
2018-05-14 12:30:00,22.72,22.73,22.67,22.68,164895.0,17.929,17.9369,17.8896,17.8974,164895.0
2018-05-14 13:00:00,22.67,22.68,22.63,22.66,172284.0,17.8896,17.8974,17.858,17.8817,172284.0
2018-05-14 13:30:00,22.66,22.67,22.61,22.62,282985.0,17.8817,17.8896,17.8422,17.8501,282985.0
2018-05-14 14:00:00,22.61,22.62,22.52,22.57,359185.0,17.8422,17.8501,17.7712,17.8106,359185.0
2018-05-14 14:30:00,22.57,22.62,22.56,22.6,276389.0,17.8106,17.8501,17.8028,17.8343,276389.0
2018-05-14 15:00:00,22.59,22.63,22.57,22.61,314622.0,17.8264,17.858,17.8106,17.8422,314622.0
2018-05-14 15:30:00,22.61,22.61,22.55,22.58,734146.0,17.8422,17.8422,17.7949,17.8185,734146.0
2018-05-15 09:30:00,22.4,22.41,22.11,22.12,641721.0,17.6765,17.6844,17.4476,17.4555,641721.0
2018-05-15 10:00:00,22.12,22.21,22.08,22.09,672268.0,17.4555,17.5266,17.424,17.4319,672268.0
2018-05-15 10:30:00,22.09,22.16,22.06,22.07,605134.0,17.4319,17.4871,17.4082,17.4161,605134.0
2018-05-15 11:00:00,22.07,22.1,22.02,22.07,423705.0,17.4161,17.4398,17.3766,17.4161,423705.0
2018-05-15 11:30:00,22.08,22.12,22.01,22.02,355151.0,17.424,17.4555,17.3687,17.3766,355151.0
2018-05-15 12:00:00,22.02,22.03,21.95,21.98,640568.0,17.3766,17.3845,17.3214,17.3451,640568.0
2018-05-15 12:30:00,21.98,22.01,21.97,21.98,564702.0,17.3451,17.3687,17.3372,17.3451,564702.0
2018-05-15 13:00:00,21.98,21.99,21.88,21.89,451373.0,17.3451,17.3529,17.2661,17.274,451373.0
2018-05-15 13:30:00,21.88,21.9,21.78,21.79,517288.0,17.2661,17.2819,17.1872,17.1951,517288.0
2018-05-15 14:00:00,21.79,21.92,21.79,21.92,420569.0,17.1951,17.2977,17.1951,17.2977,420569.0
2018-05-15 14:30:00,21.91,21.97,21.9,21.94,400167.0,17.2898,17.3372,17.2819,17.3135,400167.0
2018-05-15 15:00:00,21.94,21.96,21.91,21.94,371578.0,17.3135,17.3293,17.2898,17.3135,371578.0
2018-05-15 15:30:00,21.93,22.05,21.92,22.05,1267476.0,17.3056,17.4003,17.2977,17.4003,1267476.0
2018-05-16 09:30:00,22.06,22.13,21.99,22.1,378843.0,17.4082,17.4634,17.3529,17.4398,378843.0
2018-05-16 10:00:00,22.1,22.18,22.1,22.18,292999.0,17.4398,17.5029,17.4398,17.5029,292999.0
2018-05-16 10:30:00,22.18,22.22,22.17,22.21,325376.0,17.5029,17.5344,17.495,17.5266,325376.0
2018-05-16 11:00:00,22.21,22.22,22.15,22.16,279589.0,17.5266,17.5344,17.4792,17.4871,279589.0
2018-05-16 11:30:00,22.15,22.17,22.14,22.16,377249.0,17.4792,17.495,17.4713,17.4871,377249.0
2018-05-16 12:00:00,22.16,22.23,22.15,22.23,345645.0,17.4871,17.5423,17.4792,17.5423,345645.0
2018-05-16 12:30:00,22.23,22.27,22.22,22.25,264565.0,17.5423,17.5739,17.5344,17.5581,264565.0
2018-05-16 13:00:00,22.25,22.26,22.19,22.22,245662.0,17.5581,17.566,17.5108,17.5344,245662.0
2018-05-16 13:30:00,22.21,22.25,22.21,22.23,274007.0,17.5266,17.5581,17.5266,17.5423,274007.0
2018-05-16 14:00:00,22.23,22.26,22.23,22.25,246419.0,17.5423,17.566,17.5423,17.5581,246419.0
2018-05-16 14:30:00,22.25,22.28,22.24,22.28,359636.0,17.5581,17.5818,17.5502,17.5818,359636.0
2018-05-16 15:00:00,22.27,22.28,22.23,22.25,330632.0,17.5739,17.5818,17.5423,17.5581,330632.0
2018-05-16 15:30:00,22.25,22.26,22.18,22.23,826151.0,17.5581,17.566,17.5029,17.5423,826151.0
2018-05-17 09:30:00,22.16,22.28,22.12,22.25,489212.0,17.4871,17.5818,17.4555,17.5581,489212.0
2018-05-17 10:00:00,22.25,22.42,22.25,22.41,726569.0,17.5581,17.6923,17.5581,17.6844,726569.0
2018-05-17 10:30:00,22.42,22.47,22.38,22.4,530080.0,17.6923,17.7317,17.6607,17.6765,530080.0
2018-05-17 11:00:00,22.4,22.41,22.33,22.34,223509.0,17.6765,17.6844,17.6213,17.6291,223509.0
2018-05-17 11:30:00,22.34,22.36,22.29,22.3,233910.0,17.6291,17.6449,17.5897,17.5976,233910.0
2018-05-17 12:00:00,22.29,22.34,22.26,22.34,182057.0,17.5897,17.6291,17.566,17.6291,182057.0
2018-05-17 12:30:00,22.34,22.35,22.25,22.29,248971.0,17.6291,17.637,17.5581,17.5897,248971.0
2018-05-17 13:00:00,22.28,22.29,22.24,22.26,213082.0,17.5818,17.5897,17.5502,17.566,213082.0
2018-05-17 13:30:00,22.26,22.27,22.17,22.18,335323.0,17.566,17.5739,17.495,17.5029,335323.0
2018-05-17 14:00:00,22.18,22.26,22.12,22.26,205457.0,17.5029,17.566,17.4555,17.566,205457.0
2018-05-17 14:30:00,22.26,22.3,22.23,22.3,181715.0,17.566,17.5976,17.5423,17.5976,181715.0
2018-05-17 15:00:00,22.3,22.33,22.27,22.29,385948.0,17.5976,17.6213,17.5739,17.5897,385948.0
2018-05-17 15:30:00,22.29,22.31,22.26,22.29,1070862.0,17.5897,17.6055,17.566,17.5897,1070862.0
2018-05-18 09:30:00,22.3,22.33,22.11,22.18,739843.0,17.5976,17.6213,17.4476,17.5029,739843.0
2018-05-18 10:00:00,22.18,22.27,22.12,22.25,266267.0,17.5029,17.5739,17.4555,17.5581,266267.0
2018-05-18 10:30:00,22.24,22.26,22.14,22.21,282934.0,17.5502,17.566,17.4713,17.5266,282934.0
2018-05-18 11:00:00,22.22,22.27,22.21,22.23,300853.0,17.5344,17.5739,17.5266,17.5423,300853.0
2018-05-18 11:30:00,22.24,22.28,22.21,22.24,235808.0,17.5502,17.5818,17.5266,17.5502,235808.0
2018-05-18 12:00:00,22.23,22.24,22.16,22.17,227009.0,17.5423,17.5502,17.4871,17.495,227009.0
2018-05-18 12:30:00,22.17,22.19,22.14,22.18,214378.0,17.495,17.5108,17.4713,17.5029,214378.0
2018-05-18 13:00:00,22.18,22.26,22.16,22.21,237330.0,17.5029,17.566,17.4871,17.5266,237330.0
2018-05-18 13:30:00,22.21,22.22,22.15,22.2,307650.0,17.5266,17.5344,17.4792,17.5187,307650.0
2018-05-18 14:00:00,22.2,22.24,22.18,22.22,216238.0,17.5187,17.5502,17.5029,17.5344,216238.0
2018-05-18 14:30:00,22.23,22.25,22.2,22.22,182685.0,17.5423,17.5581,17.5187,17.5344,182685.0
2018-05-18 15:00:00,22.23,22.24,22.17,22.21,323110.0,17.5423,17.5502,17.495,17.5266,323110.0
2018-05-18 15:30:00,22.21,22.21,22.14,22.14,735589.0,17.5266,17.5266,17.4713,17.4713,735589.0
2018-05-21 09:30:00,22.34,22.34,22.19,22.19,456417.0,17.6291,17.6291,17.5108,17.5108,456417.0
2018-05-21 10:00:00,22.2,22.25,22.19,22.23,401493.0,17.5187,17.5581,17.5108,17.5423,401493.0
2018-05-21 10:30:00,22.23,22.23,22.12,22.16,444759.0,17.5423,17.5423,17.4555,17.4871,444759.0
2018-05-21 11:00:00,22.16,22.17,22.03,22.05,296691.0,17.4871,17.495,17.3845,17.4003,296691.0
2018-05-21 11:30:00,22.05,22.11,22.01,22.11,287054.0,17.4003,17.4476,17.3687,17.4476,287054.0
2018-05-21 12:00:00,22.11,22.19,22.1,22.13,307659.0,17.4476,17.5108,17.4398,17.4634,307659.0
2018-05-21 12:30:00,22.13,22.15,22.11,22.14,128107.0,17.4634,17.4792,17.4476,17.4713,128107.0
2018-05-21 13:00:00,22.14,22.14,22.1,22.11,169174.0,17.4713,17.4713,17.4398,17.4476,169174.0
2018-05-21 13:30:00,22.11,22.13,22.09,22.1,164810.0,17.4476,17.4634,17.4319,17.4398,164810.0
2018-05-21 14:00:00,22.1,22.1,22.04,22.05,238192.0,17.4398,17.4398,17.3924,17.4003,238192.0
2018-05-21 14:30:00,22.05,22.06,22.0,22.04,274863.0,17.4003,17.4082,17.3608,17.3924,274863.0
2018-05-21 15:00:00,22.03,22.11,22.01,22.09,483528.0,17.3845,17.4476,17.3687,17.4319,483528.0
2018-05-21 15:30:00,22.1,22.11,22.06,22.09,1215488.0,17.4398,17.4476,17.4082,17.4319,1215488.0
2018-05-22 09:30:00,22.12,22.24,22.06,22.11,796659.0,17.4555,17.5502,17.4082,17.4476,796659.0
2018-05-22 10:00:00,22.1,22.11,22.01,22.04,415552.0,17.4398,17.4476,17.3687,17.3924,415552.0
2018-05-22 10:30:00,22.04,22.11,22.03,22.08,347203.0,17.3924,17.4476,17.3845,17.424,347203.0
2018-05-22 11:00:00,22.07,22.15,22.06,22.1,264925.0,17.4161,17.4792,17.4082,17.4398,264925.0
2018-05-22 11:30:00,22.1,22.19,22.09,22.15,509884.0,17.4398,17.5108,17.4319,17.4792,509884.0
2018-05-22 12:00:00,22.16,22.21,22.15,22.2,385532.0,17.4871,17.5266,17.4792,17.5187,385532.0
2018-05-22 12:30:00,22.2,22.22,22.14,22.14,436878.0,17.5187,17.5344,17.4713,17.4713,436878.0
2018-05-22 13:00:00,22.14,22.17,22.12,22.16,263417.0,17.4713,17.495,17.4555,17.4871,263417.0
2018-05-22 13:30:00,22.16,22.19,22.14,22.19,188135.0,17.4871,17.5108,17.4713,17.5108,188135.0
2018-05-22 14:00:00,22.19,22.26,22.18,22.21,430822.0,17.5108,17.566,17.5029,17.5266,430822.0
2018-05-22 14:30:00,22.21,22.24,22.17,22.17,366897.0,17.5266,17.5502,17.495,17.495,366897.0
2018-05-22 15:00:00,22.17,22.19,22.15,22.16,656416.0,17.495,17.5108,17.4792,17.4871,656416.0
2018-05-22 15:30:00,22.16,22.17,22.08,22.09,1138811.0,17.4871,17.495,17.424,17.4319,1138811.0
2018-05-23 09:30:00,21.87,21.88,21.64,21.76,949833.0,17.2583,17.2661,17.0768,17.1714,949833.0
2018-05-23 10:00:00,21.76,21.86,21.73,21.82,642785.0,17.1714,17.2504,17.1478,17.2188,642785.0
2018-05-23 10:30:00,21.82,21.83,21.68,21.75,1195194.0,17.2188,17.2267,17.1083,17.1636,1195194.0
2018-05-23 11:00:00,21.74,21.76,21.67,21.73,364299.0,17.1557,17.1714,17.1004,17.1478,364299.0
2018-05-23 11:30:00,21.72,21.79,21.66,21.66,438519.0,17.1399,17.1951,17.0925,17.0925,438519.0
2018-05-23 12:00:00,21.67,21.72,21.65,21.67,354304.0,17.1004,17.1399,17.0846,17.1004,354304.0
2018-05-23 12:30:00,21.67,21.71,21.66,21.66,228930.0,17.1004,17.132,17.0925,17.0925,228930.0
2018-05-23 13:00:00,21.66,21.67,21.55,21.59,341186.0,17.0925,17.1004,17.0057,17.0373,341186.0
2018-05-23 13:30:00,21.59,21.62,21.57,21.6,286126.0,17.0373,17.061,17.0215,17.0452,286126.0
2018-05-23 14:00:00,21.6,21.72,21.57,21.71,1248809.0,17.0452,17.1399,17.0215,17.132,1248809.0
2018-05-23 14:30:00,21.71,21.77,21.69,21.76,629627.0,17.132,17.1793,17.1162,17.1714,629627.0
2018-05-23 15:00:00,21.76,21.82,21.75,21.8,398376.0,17.1714,17.2188,17.1636,17.203,398376.0
2018-05-23 15:30:00,21.8,21.89,21.78,21.89,1094956.0,17.203,17.274,17.1872,17.274,1094956.0
2018-05-24 09:30:00,21.8,21.83,21.66,21.72,898367.0,17.203,17.2267,17.0925,17.1399,898367.0
2018-05-24 10:00:00,21.73,21.76,21.58,21.61,563780.0,17.1478,17.1714,17.0294,17.0531,563780.0
2018-05-24 10:30:00,21.6,21.66,21.46,21.47,407441.0,17.0452,17.0925,16.9347,16.9426,407441.0
2018-05-24 11:00:00,21.46,21.61,21.44,21.57,875964.0,16.9347,17.0531,16.9189,17.0215,875964.0
2018-05-24 11:30:00,21.57,21.65,21.54,21.65,252356.0,17.0215,17.0846,16.9978,17.0846,252356.0
2018-05-24 12:00:00,21.65,21.71,21.61,21.68,395801.0,17.0846,17.132,17.0531,17.1083,395801.0
2018-05-24 12:30:00,21.68,21.7,21.65,21.68,237161.0,17.1083,17.1241,17.0846,17.1083,237161.0
2018-05-24 13:00:00,21.68,21.76,21.67,21.76,329724.0,17.1083,17.1714,17.1004,17.1714,329724.0
2018-05-24 13:30:00,21.76,21.79,21.71,21.79,197715.0,17.1714,17.1951,17.132,17.1951,197715.0
2018-05-24 14:00:00,21.79,21.82,21.75,21.8,239476.0,17.1951,17.2188,17.1636,17.203,239476.0
2018-05-24 14:30:00,21.8,21.82,21.78,21.81,252059.0,17.203,17.2188,17.1872,17.2109,252059.0
2018-05-24 15:00:00,21.81,21.95,21.78,21.95,662056.0,17.2109,17.3214,17.1872,17.3214,662056.0
2018-05-24 15:30:00,21.95,21.98,21.9,21.91,1733056.0,17.3214,17.3451,17.2819,17.2898,1733056.0
2018-05-25 09:30:00,21.86,21.94,21.8,21.92,406568.0,17.2504,17.3135,17.203,17.2977,406568.0
2018-05-25 10:00:00,21.92,21.98,21.88,21.93,661316.0,17.2977,17.3451,17.2661,17.3056,661316.0
2018-05-25 10:30:00,21.93,21.97,21.89,21.93,374206.0,17.3056,17.3372,17.274,17.3056,374206.0
2018-05-25 11:00:00,21.92,21.97,21.86,21.9,424903.0,17.2977,17.3372,17.2504,17.2819,424903.0
2018-05-25 11:30:00,21.9,21.93,21.9,21.91,181703.0,17.2819,17.3056,17.2819,17.2898,181703.0
2018-05-25 12:00:00,21.9,21.92,21.83,21.88,315578.0,17.2819,17.2977,17.2267,17.2661,315578.0
2018-05-25 12:30:00,21.88,21.93,21.87,21.9,439227.0,17.2661,17.3056,17.2583,17.2819,439227.0
2018-05-25 13:00:00,21.9,21.92,21.86,21.88,211608.0,17.2819,17.2977,17.2504,17.2661,211608.0
2018-05-25 13:30:00,21.89,21.89,21.83,21.87,670181.0,17.274,17.274,17.2267,17.2583,670181.0
2018-05-25 14:00:00,21.87,21.91,21.86,21.9,372485.0,17.2583,17.2898,17.2504,17.2819,372485.0
2018-05-25 14:30:00,21.89,21.92,21.82,21.86,763978.0,17.274,17.2977,17.2188,17.2504,763978.0
2018-05-25 15:00:00,21.86,21.91,21.83,21.91,487305.0,17.2504,17.2898,17.2267,17.2898,487305.0
2018-05-25 15:30:00,21.91,21.93,21.87,21.9,1576852.0,17.2898,17.3056,17.2583,17.2819,1576852.0
2018-05-29 09:30:00,21.74,21.78,21.53,21.6,723986.0,17.1557,17.1872,16.9899,17.0452,723986.0
2018-05-29 10:00:00,21.6,21.64,21.42,21.51,802863.0,17.0452,17.0768,16.9031,16.9742,802863.0
2018-05-29 10:30:00,21.5,21.63,21.46,21.59,848399.0,16.9663,17.0689,16.9347,17.0373,848399.0
2018-05-29 11:00:00,21.59,21.63,21.48,21.51,922224.0,17.0373,17.0689,16.9505,16.9742,922224.0
2018-05-29 11:30:00,21.51,21.54,21.3,21.31,1027469.0,16.9742,16.9978,16.8084,16.8163,1027469.0
2018-05-29 12:00:00,21.32,21.36,21.22,21.31,639132.0,16.8242,16.8558,16.7453,16.8163,639132.0
2018-05-29 12:30:00,21.32,21.39,21.29,21.37,340139.0,16.8242,16.8795,16.8006,16.8637,340139.0
2018-05-29 13:00:00,21.37,21.37,21.26,21.31,287558.0,16.8637,16.8637,16.7769,16.8163,287558.0
2018-05-29 13:30:00,21.31,21.35,21.26,21.32,579778.0,16.8163,16.8479,16.7769,16.8242,579778.0
2018-05-29 14:00:00,21.32,21.34,21.23,21.32,656881.0,16.8242,16.84,16.7532,16.8242,656881.0
2018-05-29 14:30:00,21.31,21.35,21.23,21.27,480047.0,16.8163,16.8479,16.7532,16.7848,480047.0
2018-05-29 15:00:00,21.26,21.31,21.2,21.22,1000142.0,16.7769,16.8163,16.7295,16.7453,1000142.0
2018-05-29 15:30:00,21.23,21.38,21.22,21.32,2682200.0,16.7532,16.8716,16.7453,16.8242,2682200.0
2018-05-30 09:30:00,22.39,22.48,21.04,21.93,4523316.0,17.6686,17.7396,16.6033,17.3056,4523316.0
2018-05-30 10:00:00,21.93,22.22,21.76,21.88,2506969.0,17.3056,17.5344,17.1714,17.2661,2506969.0
2018-05-30 10:30:00,21.88,22.12,21.84,21.92,1453711.0,17.2661,17.4555,17.2346,17.2977,1453711.0
2018-05-30 11:00:00,21.92,22.24,21.91,22.02,1190624.0,17.2977,17.5502,17.2898,17.3766,1190624.0
2018-05-30 11:30:00,22.03,22.13,22.01,22.11,566301.0,17.3845,17.4634,17.3687,17.4476,566301.0
2018-05-30 12:00:00,22.11,22.18,22.09,22.14,535031.0,17.4476,17.5029,17.4319,17.4713,535031.0
2018-05-30 12:30:00,22.14,22.17,21.87,22.02,721140.0,17.4713,17.495,17.2583,17.3766,721140.0
2018-05-30 13:00:00,22.01,22.1,21.98,22.07,398800.0,17.3687,17.4398,17.3451,17.4161,398800.0
2018-05-30 13:30:00,22.07,22.13,22.03,22.05,437728.0,17.4161,17.4634,17.3845,17.4003,437728.0
2018-05-30 14:00:00,22.05,22.16,22.05,22.1,483382.0,17.4003,17.4871,17.4003,17.4398,483382.0
2018-05-30 14:30:00,22.11,22.15,22.08,22.13,440418.0,17.4476,17.4792,17.424,17.4634,440418.0
2018-05-30 15:00:00,22.13,22.23,22.11,22.17,950444.0,17.4634,17.5423,17.4476,17.495,950444.0
2018-05-30 15:30:00,22.18,22.19,22.13,22.17,1895873.0,17.5029,17.5108,17.4634,17.495,1895873.0
2018-05-31 09:30:00,22.11,22.32,22.07,22.31,848913.0,17.4476,17.6134,17.4161,17.6055,848913.0
2018-05-31 10:00:00,22.3,22.31,22.08,22.11,596295.0,17.5976,17.6055,17.424,17.4476,596295.0
2018-05-31 10:30:00,22.1,22.22,22.06,22.11,1385220.0,17.4398,17.5344,17.4082,17.4476,1385220.0
2018-05-31 11:00:00,22.11,22.21,22.08,22.2,487338.0,17.4476,17.5266,17.424,17.5187,487338.0
2018-05-31 11:30:00,22.2,22.21,22.13,22.15,541644.0,17.5187,17.5266,17.4634,17.4792,541644.0
2018-05-31 12:00:00,22.15,22.16,22.07,22.07,500999.0,17.4792,17.4871,17.4161,17.4161,500999.0
2018-05-31 12:30:00,22.07,22.1,21.98,22.09,846586.0,17.4161,17.4398,17.3451,17.4319,846586.0
2018-05-31 13:00:00,22.09,22.1,22.04,22.07,283111.0,17.4319,17.4398,17.3924,17.4161,283111.0
2018-05-31 13:30:00,22.07,22.08,21.99,22.01,433932.0,17.4161,17.424,17.3529,17.3687,433932.0
2018-05-31 14:00:00,22.0,22.08,21.96,22.05,389777.0,17.3608,17.424,17.3293,17.4003,389777.0
2018-05-31 14:30:00,22.05,22.06,21.99,22.02,575171.0,17.4003,17.4082,17.3529,17.3766,575171.0
2018-05-31 15:00:00,22.02,22.08,22.02,22.05,732210.0,17.3766,17.424,17.3766,17.4003,732210.0
2018-05-31 15:30:00,22.05,22.07,21.96,22.03,3309184.0,17.4003,17.4161,17.3293,17.3845,3309184.0
2018-06-01 09:30:00,22.14,22.4,22.11,22.38,626008.0,17.4713,17.6765,17.4476,17.6607,626008.0
2018-06-01 10:00:00,22.38,22.58,22.38,22.51,786293.0,17.6607,17.8185,17.6607,17.7633,786293.0
2018-06-01 10:30:00,22.51,22.58,22.49,22.5,609155.0,17.7633,17.8185,17.7475,17.7554,609155.0
2018-06-01 11:00:00,22.5,22.5,22.35,22.35,374906.0,17.7554,17.7554,17.637,17.637,374906.0
2018-06-01 11:30:00,22.35,22.52,22.34,22.48,402613.0,17.637,17.7712,17.6291,17.7396,402613.0
2018-06-01 12:00:00,22.48,22.51,22.45,22.48,290304.0,17.7396,17.7633,17.7159,17.7396,290304.0
2018-06-01 12:30:00,22.48,22.49,22.46,22.48,270691.0,17.7396,17.7475,17.7238,17.7396,270691.0
2018-06-01 13:00:00,22.48,22.54,22.48,22.51,376658.0,17.7396,17.787,17.7396,17.7633,376658.0
2018-06-01 13:30:00,22.51,22.54,22.49,22.53,318031.0,17.7633,17.787,17.7475,17.7791,318031.0
2018-06-01 14:00:00,22.54,22.59,22.5,22.59,440601.0,17.787,17.8264,17.7554,17.8264,440601.0
2018-06-01 14:30:00,22.59,22.63,22.57,22.62,503426.0,17.8264,17.858,17.8106,17.8501,503426.0
2018-06-01 15:00:00,22.62,22.64,22.57,22.61,633585.0,17.8501,17.8659,17.8106,17.8422,633585.0
2018-06-01 15:30:00,22.61,22.71,22.61,22.69,2310754.0,17.8422,17.9211,17.8422,17.9053,2310754.0
2018-06-04 09:30:00,22.7,22.77,22.6,22.71,1180611.0,17.9132,17.9685,17.8343,17.9211,1180611.0
2018-06-04 10:00:00,22.72,22.74,22.64,22.68,567336.0,17.929,17.9448,17.8659,17.8974,567336.0
2018-06-04 10:30:00,22.68,22.71,22.64,22.68,490987.0,17.8974,17.9211,17.8659,17.8974,490987.0
2018-06-04 11:00:00,22.69,22.74,22.67,22.74,337383.0,17.9053,17.9448,17.8896,17.9448,337383.0
2018-06-04 11:30:00,22.73,22.77,22.69,22.76,409478.0,17.9369,17.9685,17.9053,17.9606,409478.0
2018-06-04 12:00:00,22.75,22.79,22.74,22.77,338053.0,17.9527,17.9842,17.9448,17.9685,338053.0
2018-06-04 12:30:00,22.77,22.8,22.75,22.79,218105.0,17.9685,17.9921,17.9527,17.9842,218105.0
2018-06-04 13:00:00,22.78,22.8,22.76,22.79,257593.0,17.9764,17.9921,17.9606,17.9842,257593.0
2018-06-04 13:30:00,22.78,22.79,22.75,22.77,284834.0,17.9764,17.9842,17.9527,17.9685,284834.0
2018-06-04 14:00:00,22.77,22.79,22.76,22.78,432539.0,17.9685,17.9842,17.9606,17.9764,432539.0
2018-06-04 14:30:00,22.78,22.8,22.77,22.79,225486.0,17.9764,17.9921,17.9685,17.9842,225486.0
2018-06-04 15:00:00,22.8,22.83,22.79,22.79,516503.0,17.9921,18.0158,17.9842,17.9842,516503.0
2018-06-04 15:30:00,22.8,22.8,22.71,22.74,1172829.0,17.9921,17.9921,17.9211,17.9448,1172829.0
2018-06-05 09:30:00,22.84,23.0,22.78,22.98,865310.0,18.0237,18.15,17.9764,18.1342,865310.0
2018-06-05 10:00:00,22.98,23.14,22.96,23.14,913601.0,18.1342,18.2604,18.1184,18.2604,913601.0
2018-06-05 10:30:00,23.13,23.16,22.89,22.93,1075640.0,18.2526,18.2762,18.0632,18.0947,1075640.0
2018-06-05 11:00:00,22.93,22.94,22.84,22.89,404658.0,18.0947,18.1026,18.0237,18.0632,404658.0
2018-06-05 11:30:00,22.9,22.97,22.88,22.96,603581.0,18.0711,18.1263,18.0553,18.1184,603581.0
2018-06-05 12:00:00,22.96,23.12,22.95,23.12,798626.0,18.1184,18.2447,18.1105,18.2447,798626.0
2018-06-05 12:30:00,23.12,23.15,23.1,23.14,612810.0,18.2447,18.2683,18.2289,18.2604,612810.0
2018-06-05 13:00:00,23.15,23.28,23.13,23.28,430412.0,18.2683,18.3709,18.2526,18.3709,430412.0
2018-06-05 13:30:00,23.28,23.32,23.2,23.27,691651.0,18.3709,18.4025,18.3078,18.363,691651.0
2018-06-05 14:00:00,23.28,23.33,23.24,23.32,527237.0,18.3709,18.4104,18.3394,18.4025,527237.0
2018-06-05 14:30:00,23.32,23.42,23.31,23.37,738116.0,18.4025,18.4814,18.3946,18.4419,738116.0
2018-06-05 15:00:00,23.38,23.5,23.35,23.41,1186600.0,18.4498,18.5445,18.4262,18.4735,1186600.0
2018-06-05 15:30:00,23.41,23.44,23.32,23.43,2420248.0,18.4735,18.4972,18.4025,18.4893,2420248.0
2018-06-06 09:30:00,23.52,23.6,23.26,23.29,951560.0,18.5603,18.6234,18.3551,18.3788,951560.0
2018-06-06 10:00:00,23.29,23.34,23.18,23.27,555503.0,18.3788,18.4183,18.292,18.363,555503.0
2018-06-06 10:30:00,23.27,23.33,23.25,23.32,426412.0,18.363,18.4104,18.3472,18.4025,426412.0
2018-06-06 11:00:00,23.32,23.4,23.3,23.4,340836.0,18.4025,18.4656,18.3867,18.4656,340836.0
2018-06-06 11:30:00,23.4,23.48,23.38,23.43,482642.0,18.4656,18.5287,18.4498,18.4893,482642.0
2018-06-06 12:00:00,23.44,23.47,23.38,23.42,391558.0,18.4972,18.5209,18.4498,18.4814,391558.0
2018-06-06 12:30:00,23.42,23.48,23.36,23.41,431770.0,18.4814,18.5287,18.4341,18.4735,431770.0
2018-06-06 13:00:00,23.41,23.44,23.35,23.37,431172.0,18.4735,18.4972,18.4262,18.4419,431172.0
2018-06-06 13:30:00,23.37,23.47,23.34,23.44,428095.0,18.4419,18.5209,18.4183,18.4972,428095.0
2018-06-06 14:00:00,23.44,23.47,23.43,23.45,263916.0,18.4972,18.5209,18.4893,18.5051,263916.0
2018-06-06 14:30:00,23.45,23.56,23.44,23.52,433053.0,18.5051,18.5919,18.4972,18.5603,433053.0
2018-06-06 15:00:00,23.52,23.53,23.48,23.51,441012.0,18.5603,18.5682,18.5287,18.5524,441012.0
2018-06-06 15:30:00,23.51,23.53,23.45,23.52,1164944.0,18.5524,18.5682,18.5051,18.5603,1164944.0
2018-06-07 09:30:00,23.53,23.65,23.5,23.61,417493.0,18.5682,18.6629,18.5445,18.6313,417493.0
2018-06-07 10:00:00,23.62,23.7,23.6,23.63,396276.0,18.6392,18.7024,18.6234,18.6471,396276.0
2018-06-07 10:30:00,23.64,23.64,23.56,23.61,645388.0,18.655,18.655,18.5919,18.6313,645388.0
2018-06-07 11:00:00,23.61,23.62,23.54,23.56,491803.0,18.6313,18.6392,18.5761,18.5919,491803.0
2018-06-07 11:30:00,23.56,23.56,23.49,23.52,358255.0,18.5919,18.5919,18.5366,18.5603,358255.0
2018-06-07 12:00:00,23.51,23.53,23.46,23.5,278465.0,18.5524,18.5682,18.513,18.5445,278465.0
2018-06-07 12:30:00,23.51,23.51,23.43,23.47,348768.0,18.5524,18.5524,18.4893,18.5209,348768.0
2018-06-07 13:00:00,23.46,23.48,23.4,23.41,186911.0,18.513,18.5287,18.4656,18.4735,186911.0
2018-06-07 13:30:00,23.41,23.45,23.38,23.4,309296.0,18.4735,18.5051,18.4498,18.4656,309296.0
2018-06-07 14:00:00,23.41,23.46,23.37,23.45,288240.0,18.4735,18.513,18.4419,18.5051,288240.0
2018-06-07 14:30:00,23.45,23.56,23.44,23.53,461878.0,18.5051,18.5919,18.4972,18.5682,461878.0
2018-06-07 15:00:00,23.54,23.57,23.52,23.53,618773.0,18.5761,18.5998,18.5603,18.5682,618773.0
2018-06-07 15:30:00,23.53,23.58,23.5,23.55,1618941.0,18.5682,18.6077,18.5445,18.584,1618941.0
2018-06-08 09:30:00,23.4,23.65,23.4,23.6,568899.0,18.4656,18.6629,18.4656,18.6234,568899.0
2018-06-08 10:00:00,23.59,23.6,23.51,23.54,189923.0,18.6156,18.6234,18.5524,18.5761,189923.0
2018-06-08 10:30:00,23.53,23.58,23.48,23.55,298424.0,18.5682,18.6077,18.5287,18.584,298424.0
2018-06-08 11:00:00,23.54,23.57,23.5,23.52,257449.0,18.5761,18.5998,18.5445,18.5603,257449.0
2018-06-08 11:30:00,23.52,23.55,23.45,23.52,271635.0,18.5603,18.584,18.5051,18.5603,271635.0
2018-06-08 12:00:00,23.53,23.62,23.52,23.62,223387.0,18.5682,18.6392,18.5603,18.6392,223387.0
2018-06-08 12:30:00,23.62,23.64,23.6,23.64,258053.0,18.6392,18.655,18.6234,18.655,258053.0
2018-06-08 13:00:00,23.64,23.65,23.6,23.64,171054.0,18.655,18.6629,18.6234,18.655,171054.0
2018-06-08 13:30:00,23.64,23.65,23.58,23.62,315936.0,18.655,18.6629,18.6077,18.6392,315936.0
2018-06-08 14:00:00,23.62,23.68,23.6,23.64,237122.0,18.6392,18.6866,18.6234,18.655,237122.0
2018-06-08 14:30:00,23.64,23.68,23.64,23.66,260372.0,18.655,18.6866,18.655,18.6708,260372.0
2018-06-08 15:00:00,23.66,23.71,23.65,23.7,483582.0,18.6708,18.7102,18.6629,18.7024,483582.0
2018-06-08 15:30:00,23.7,23.75,23.69,23.71,1555485.0,18.7024,18.7418,18.6945,18.7102,1555485.0
2018-06-11 09:30:00,23.68,23.84,23.65,23.83,581485.0,18.6866,18.8128,18.6629,18.8049,581485.0
2018-06-11 10:00:00,23.84,23.95,23.82,23.89,553364.0,18.8128,18.8996,18.7971,18.8523,553364.0
2018-06-11 10:30:00,23.89,23.96,23.87,23.94,536690.0,18.8523,18.9075,18.8365,18.8917,536690.0
2018-06-11 11:00:00,23.94,24.0,23.91,24.0,446082.0,18.8917,18.9391,18.8681,18.9391,446082.0
2018-06-11 11:30:00,23.99,24.15,23.99,24.14,1186397.0,18.9312,19.0575,18.9312,19.0496,1186397.0
2018-06-11 12:00:00,24.14,24.17,24.11,24.17,687866.0,19.0496,19.0732,19.0259,19.0732,687866.0
2018-06-11 12:30:00,24.16,24.18,24.11,24.17,359395.0,19.0654,19.0811,19.0259,19.0732,359395.0
2018-06-11 13:00:00,24.18,24.2,24.13,24.18,313048.0,19.0811,19.0969,19.0417,19.0811,313048.0
2018-06-11 13:30:00,24.18,24.19,24.11,24.12,271294.0,19.0811,19.089,19.0259,19.0338,271294.0
2018-06-11 14:00:00,24.12,24.13,24.07,24.11,382580.0,19.0338,19.0417,18.9943,19.0259,382580.0
2018-06-11 14:30:00,24.11,24.17,24.1,24.16,509299.0,19.0259,19.0732,19.018,19.0654,509299.0
2018-06-11 15:00:00,24.16,24.17,24.12,24.14,427406.0,19.0654,19.0732,19.0338,19.0496,427406.0
2018-06-11 15:30:00,24.14,24.14,24.0,24.02,1257177.0,19.0496,19.0496,18.9391,18.9549,1257177.0
2018-06-12 09:30:00,23.99,23.99,23.67,23.76,496680.0,19.0429,19.0429,18.7888,18.8603,496680.0
2018-06-12 10:00:00,23.76,23.85,23.73,23.75,429184.0,18.8603,18.9317,18.8365,18.8523,429184.0
2018-06-12 10:30:00,23.75,23.77,23.67,23.71,534496.0,18.8523,18.8682,18.7888,18.8206,534496.0
2018-06-12 11:00:00,23.71,23.71,23.62,23.68,333619.0,18.8206,18.8206,18.7492,18.7968,333619.0
2018-06-12 11:30:00,23.68,23.69,23.65,23.67,276612.0,18.7968,18.8047,18.773,18.7888,276612.0
2018-06-12 12:00:00,23.67,23.75,23.66,23.73,262688.0,18.7888,18.8523,18.7809,18.8365,262688.0
2018-06-12 12:30:00,23.73,23.74,23.7,23.7,233479.0,18.8365,18.8444,18.8127,18.8127,233479.0
2018-06-12 13:00:00,23.7,23.72,23.66,23.67,228181.0,18.8127,18.8285,18.7809,18.7888,228181.0
2018-06-12 13:30:00,23.66,23.71,23.66,23.71,185589.0,18.7809,18.8206,18.7809,18.8206,185589.0
2018-06-12 14:00:00,23.71,23.71,23.6,23.6,217072.0,18.8206,18.8206,18.7333,18.7333,217072.0
2018-06-12 14:30:00,23.6,23.61,23.55,23.55,350585.0,18.7333,18.7412,18.6936,18.6936,350585.0
2018-06-12 15:00:00,23.56,23.63,23.55,23.63,350805.0,18.7015,18.7571,18.6936,18.7571,350805.0
2018-06-12 15:30:00,23.63,23.65,23.59,23.63,859911.0,18.7571,18.773,18.7253,18.7571,859911.0
2018-06-13 09:30:00,23.62,23.7,23.58,23.62,500643.0,18.7492,18.8127,18.7174,18.7492,500643.0
2018-06-13 10:00:00,23.62,23.74,23.6,23.69,612452.0,18.7492,18.8444,18.7333,18.8047,612452.0
2018-06-13 10:30:00,23.69,23.72,23.65,23.66,276049.0,18.8047,18.8285,18.773,18.7809,276049.0
2018-06-13 11:00:00,23.67,23.75,23.63,23.73,270888.0,18.7888,18.8523,18.7571,18.8365,270888.0
2018-06-13 11:30:00,23.73,23.75,23.69,23.69,220983.0,18.8365,18.8523,18.8047,18.8047,220983.0
2018-06-13 12:00:00,23.69,23.72,23.68,23.69,129056.0,18.8047,18.8285,18.7968,18.8047,129056.0
2018-06-13 12:30:00,23.7,23.72,23.66,23.67,285180.0,18.8127,18.8285,18.7809,18.7888,285180.0
2018-06-13 13:00:00,23.67,23.67,23.63,23.66,208856.0,18.7888,18.7888,18.7571,18.7809,208856.0
2018-06-13 13:30:00,23.66,23.69,23.65,23.67,165556.0,18.7809,18.8047,18.773,18.7888,165556.0
2018-06-13 14:00:00,23.67,23.69,23.55,23.6,568312.0,18.7888,18.8047,18.6936,18.7333,568312.0
2018-06-13 14:30:00,23.6,23.64,23.56,23.63,304900.0,18.7333,18.765,18.7015,18.7571,304900.0
2018-06-13 15:00:00,23.63,23.68,23.59,23.62,661426.0,18.7571,18.7968,18.7253,18.7492,661426.0
2018-06-13 15:30:00,23.62,23.66,23.54,23.55,1517029.0,18.7492,18.7809,18.6856,18.6936,1517029.0
2018-06-14 09:30:00,23.63,23.97,23.63,23.9,811060.0,18.7571,19.027,18.7571,18.9714,811060.0
2018-06-14 10:00:00,23.91,23.99,23.9,23.96,480863.0,18.9793,19.0429,18.9714,19.019,480863.0
2018-06-14 10:30:00,23.95,23.97,23.88,23.9,452614.0,19.0111,19.027,18.9555,18.9714,452614.0
2018-06-14 11:00:00,23.9,23.95,23.87,23.93,354213.0,18.9714,19.0111,18.9476,18.9952,354213.0
2018-06-14 11:30:00,23.93,23.99,23.92,23.98,218944.0,18.9952,19.0429,18.9873,19.0349,218944.0
2018-06-14 12:00:00,23.98,23.99,23.96,23.96,364109.0,19.0349,19.0429,19.019,19.019,364109.0
2018-06-14 12:30:00,23.96,23.98,23.93,23.94,400761.0,19.019,19.0349,18.9952,19.0032,400761.0
2018-06-14 13:00:00,23.95,23.97,23.93,23.94,225974.0,19.0111,19.027,18.9952,19.0032,225974.0
2018-06-14 13:30:00,23.94,23.97,23.91,23.91,280264.0,19.0032,19.027,18.9793,18.9793,280264.0
2018-06-14 14:00:00,23.92,23.92,23.88,23.9,334711.0,18.9873,18.9873,18.9555,18.9714,334711.0
2018-06-14 14:30:00,23.9,23.92,23.82,23.83,361741.0,18.9714,18.9873,18.9079,18.9158,361741.0
2018-06-14 15:00:00,23.83,23.88,23.83,23.86,344296.0,18.9158,18.9555,18.9158,18.9397,344296.0
2018-06-14 15:30:00,23.86,23.88,23.79,23.81,1575912.0,18.9397,18.9555,18.8841,18.9,1575912.0
2018-06-15 09:30:00,23.7,23.7,23.44,23.49,1734138.0,18.8127,18.8127,18.6063,18.646,1734138.0
2018-06-15 10:00:00,23.5,23.62,23.47,23.6,479703.0,18.6539,18.7492,18.6301,18.7333,479703.0
2018-06-15 10:30:00,23.6,23.6,23.45,23.53,490027.0,18.7333,18.7333,18.6142,18.6777,490027.0
2018-06-15 11:00:00,23.53,23.56,23.51,23.52,268644.0,18.6777,18.7015,18.6618,18.6698,268644.0
2018-06-15 11:30:00,23.52,23.55,23.49,23.53,243426.0,18.6698,18.6936,18.646,18.6777,243426.0
2018-06-15 12:00:00,23.53,23.56,23.53,23.55,285244.0,18.6777,18.7015,18.6777,18.6936,285244.0
2018-06-15 12:30:00,23.55,23.57,23.54,23.55,448273.0,18.6936,18.7095,18.6856,18.6936,448273.0
2018-06-15 13:00:00,23.55,23.58,23.53,23.56,447557.0,18.6936,18.7174,18.6777,18.7015,447557.0
2018-06-15 13:30:00,23.57,23.58,23.53,23.54,283037.0,18.7095,18.7174,18.6777,18.6856,283037.0
2018-06-15 14:00:00,23.54,23.6,23.51,23.58,542828.0,18.6856,18.7333,18.6618,18.7174,542828.0
2018-06-15 14:30:00,23.58,23.65,23.57,23.63,413781.0,18.7174,18.773,18.7095,18.7571,413781.0
2018-06-15 15:00:00,23.63,23.64,23.58,23.61,510973.0,18.7571,18.765,18.7174,18.7412,510973.0
2018-06-15 15:30:00,23.61,23.64,23.55,23.6,2355080.0,18.7412,18.765,18.6936,18.7333,2355080.0
2018-06-18 09:30:00,23.37,23.54,23.3,23.44,415062.0,18.5507,18.6856,18.4951,18.6063,415062.0
2018-06-18 10:00:00,23.45,23.54,23.4,23.53,286220.0,18.6142,18.6856,18.5745,18.6777,286220.0
2018-06-18 10:30:00,23.53,23.75,23.52,23.68,470751.0,18.6777,18.8523,18.6698,18.7968,470751.0
2018-06-18 11:00:00,23.69,23.75,23.64,23.67,247611.0,18.8047,18.8523,18.765,18.7888,247611.0
2018-06-18 11:30:00,23.68,23.69,23.61,23.63,334292.0,18.7968,18.8047,18.7412,18.7571,334292.0
2018-06-18 12:00:00,23.63,23.68,23.62,23.65,228884.0,18.7571,18.7968,18.7492,18.773,228884.0
2018-06-18 12:30:00,23.66,23.68,23.64,23.66,182988.0,18.7809,18.7968,18.765,18.7809,182988.0
2018-06-18 13:00:00,23.66,23.69,23.65,23.68,220116.0,18.7809,18.8047,18.773,18.7968,220116.0
2018-06-18 13:30:00,23.68,23.72,23.67,23.7,263377.0,18.7968,18.8285,18.7888,18.8127,263377.0
2018-06-18 14:00:00,23.69,23.73,23.68,23.7,263507.0,18.8047,18.8365,18.7968,18.8127,263507.0
2018-06-18 14:30:00,23.7,23.74,23.68,23.69,326580.0,18.8127,18.8444,18.7968,18.8047,326580.0
2018-06-18 15:00:00,23.69,23.74,23.68,23.71,320526.0,18.8047,18.8444,18.7968,18.8206,320526.0
2018-06-18 15:30:00,23.71,23.73,23.64,23.65,824177.0,18.8206,18.8365,18.765,18.773,824177.0
2018-06-19 09:30:00,23.31,23.52,23.26,23.28,774028.0,18.5031,18.6698,18.4634,18.4793,774028.0
2018-06-19 10:00:00,23.28,23.3,23.18,23.19,545159.0,18.4793,18.4951,18.3999,18.4078,545159.0
2018-06-19 10:30:00,23.2,23.34,23.15,23.29,401720.0,18.4158,18.5269,18.3761,18.4872,401720.0
2018-06-19 11:00:00,23.3,23.42,23.27,23.4,469520.0,18.4951,18.5904,18.4713,18.5745,469520.0
2018-06-19 11:30:00,23.4,23.45,23.39,23.45,501402.0,18.5745,18.6142,18.5666,18.6142,501402.0
2018-06-19 12:00:00,23.45,23.46,23.4,23.42,346518.0,18.6142,18.6221,18.5745,18.5904,346518.0
2018-06-19 12:30:00,23.43,23.44,23.38,23.44,302004.0,18.5983,18.6063,18.5586,18.6063,302004.0
2018-06-19 13:00:00,23.44,23.49,23.42,23.46,266827.0,18.6063,18.646,18.5904,18.6221,266827.0
2018-06-19 13:30:00,23.45,23.53,23.42,23.52,373412.0,18.6142,18.6777,18.5904,18.6698,373412.0
2018-06-19 14:00:00,23.52,23.57,23.5,23.55,511554.0,18.6698,18.7095,18.6539,18.6936,511554.0
2018-06-19 14:30:00,23.55,23.56,23.52,23.54,413036.0,18.6936,18.7015,18.6698,18.6856,413036.0
2018-06-19 15:00:00,23.54,23.56,23.5,23.51,568734.0,18.6856,18.7015,18.6539,18.6618,568734.0
2018-06-19 15:30:00,23.5,23.54,23.47,23.53,1820844.0,18.6539,18.6856,18.6301,18.6777,1820844.0
2018-06-20 09:30:00,23.6,23.69,23.52,23.53,459298.0,18.7333,18.8047,18.6698,18.6777,459298.0
2018-06-20 10:00:00,23.53,23.56,23.45,23.47,240584.0,18.6777,18.7015,18.6142,18.6301,240584.0
2018-06-20 10:30:00,23.48,23.54,23.42,23.53,339098.0,18.638,18.6856,18.5904,18.6777,339098.0
2018-06-20 11:00:00,23.54,23.54,23.46,23.51,259465.0,18.6856,18.6856,18.6221,18.6618,259465.0
2018-06-20 11:30:00,23.51,23.55,23.47,23.5,298116.0,18.6618,18.6936,18.6301,18.6539,298116.0
2018-06-20 12:00:00,23.5,23.57,23.49,23.51,255989.0,18.6539,18.7095,18.646,18.6618,255989.0
2018-06-20 12:30:00,23.51,23.53,23.47,23.5,366352.0,18.6618,18.6777,18.6301,18.6539,366352.0
2018-06-20 13:00:00,23.49,23.51,23.42,23.43,284514.0,18.646,18.6618,18.5904,18.5983,284514.0
2018-06-20 13:30:00,23.44,23.46,23.42,23.44,563480.0,18.6063,18.6221,18.5904,18.6063,563480.0
2018-06-20 14:00:00,23.45,23.45,23.36,23.39,411232.0,18.6142,18.6142,18.5428,18.5666,411232.0
2018-06-20 14:30:00,23.39,23.4,23.32,23.35,342241.0,18.5666,18.5745,18.511,18.5348,342241.0
2018-06-20 15:00:00,23.35,23.38,23.32,23.36,448955.0,18.5348,18.5586,18.511,18.5428,448955.0
2018-06-20 15:30:00,23.36,23.37,23.3,23.31,1314497.0,18.5428,18.5507,18.4951,18.5031,1314497.0
2018-06-21 09:30:00,23.54,23.62,23.45,23.55,764038.0,18.6856,18.7492,18.6142,18.6936,764038.0
2018-06-21 10:00:00,23.54,23.55,23.31,23.38,454206.0,18.6856,18.6936,18.5031,18.5586,454206.0
2018-06-21 10:30:00,23.38,23.43,23.33,23.4,473563.0,18.5586,18.5983,18.519,18.5745,473563.0
2018-06-21 11:00:00,23.41,23.46,23.38,23.44,415435.0,18.5825,18.6221,18.5586,18.6063,415435.0
2018-06-21 11:30:00,23.44,23.5,23.43,23.44,414182.0,18.6063,18.6539,18.5983,18.6063,414182.0
2018-06-21 12:00:00,23.44,23.45,23.37,23.38,258717.0,18.6063,18.6142,18.5507,18.5586,258717.0
2018-06-21 12:30:00,23.38,23.38,23.34,23.35,237555.0,18.5586,18.5586,18.5269,18.5348,237555.0
2018-06-21 13:00:00,23.35,23.41,23.33,23.41,343474.0,18.5348,18.5825,18.519,18.5825,343474.0
2018-06-21 13:30:00,23.41,23.45,23.38,23.45,360490.0,18.5825,18.6142,18.5586,18.6142,360490.0
2018-06-21 14:00:00,23.45,23.47,23.42,23.44,399707.0,18.6142,18.6301,18.5904,18.6063,399707.0
2018-06-21 14:30:00,23.45,23.53,23.44,23.51,797438.0,18.6142,18.6777,18.6063,18.6618,797438.0
2018-06-21 15:00:00,23.5,23.53,23.43,23.52,827816.0,18.6539,18.6777,18.5983,18.6698,827816.0
2018-06-21 15:30:00,23.52,23.52,23.44,23.49,1569885.0,18.6698,18.6698,18.6063,18.646,1569885.0
2018-06-22 09:30:00,23.65,23.71,23.59,23.67,644174.0,18.773,18.8206,18.7253,18.7888,644174.0
2018-06-22 10:00:00,23.67,23.79,23.66,23.67,1110559.0,18.7888,18.8841,18.7809,18.7888,1110559.0
2018-06-22 10:30:00,23.66,23.78,23.63,23.77,734761.0,18.7809,18.8762,18.7571,18.8682,734761.0
2018-06-22 11:00:00,23.76,23.82,23.73,23.82,633521.0,18.8603,18.9079,18.8365,18.9079,633521.0
2018-06-22 11:30:00,23.82,23.84,23.77,23.8,638666.0,18.9079,18.9238,18.8682,18.892,638666.0
2018-06-22 12:00:00,23.8,23.86,23.8,23.83,478634.0,18.892,18.9397,18.892,18.9158,478634.0
2018-06-22 12:30:00,23.83,23.83,23.75,23.82,539905.0,18.9158,18.9158,18.8523,18.9079,539905.0
2018-06-22 13:00:00,23.82,23.9,23.81,23.86,583675.0,18.9079,18.9714,18.9,18.9397,583675.0
2018-06-22 13:30:00,23.85,23.86,23.79,23.84,525883.0,18.9317,18.9397,18.8841,18.9238,525883.0
2018-06-22 14:00:00,23.84,23.84,23.76,23.8,637505.0,18.9238,18.9238,18.8603,18.892,637505.0
2018-06-22 14:30:00,23.8,23.81,23.78,23.8,671184.0,18.892,18.9,18.8762,18.892,671184.0
2018-06-22 15:00:00,23.8,23.86,23.79,23.82,759881.0,18.892,18.9397,18.8841,18.9079,759881.0
2018-06-22 15:30:00,23.83,23.89,23.78,23.79,2721563.0,18.9158,18.9635,18.8762,18.8841,2721563.0
2018-06-25 09:30:00,23.63,23.76,23.23,23.28,652586.0,18.7571,18.8603,18.4396,18.4793,652586.0
2018-06-25 10:00:00,23.28,23.35,23.23,23.35,464695.0,18.4793,18.5348,18.4396,18.5348,464695.0
2018-06-25 10:30:00,23.34,23.37,23.25,23.29,513146.0,18.5269,18.5507,18.4555,18.4872,513146.0
2018-06-25 11:00:00,23.29,23.31,23.2,23.21,575038.0,18.4872,18.5031,18.4158,18.4237,575038.0
2018-06-25 11:30:00,23.21,23.28,23.16,23.24,329245.0,18.4237,18.4793,18.384,18.4475,329245.0
2018-06-25 12:00:00,23.25,23.25,23.06,23.18,463521.0,18.4555,18.4555,18.3046,18.3999,463521.0
2018-06-25 12:30:00,23.18,23.21,23.1,23.21,343457.0,18.3999,18.4237,18.3364,18.4237,343457.0
2018-06-25 13:00:00,23.2,23.21,23.07,23.12,338647.0,18.4158,18.4237,18.3126,18.3523,338647.0
2018-06-25 13:30:00,23.12,23.25,23.11,23.2,329342.0,18.3523,18.4555,18.3443,18.4158,329342.0
2018-06-25 14:00:00,23.19,23.21,23.13,23.17,315919.0,18.4078,18.4237,18.3602,18.392,315919.0
2018-06-25 14:30:00,23.17,23.17,22.94,22.99,684939.0,18.392,18.392,18.2094,18.2491,684939.0
2018-06-25 15:00:00,22.99,23.02,22.95,22.98,751014.0,18.2491,18.2729,18.2173,18.2411,751014.0
2018-06-25 15:30:00,22.98,23.15,22.95,23.09,1617230.0,18.2411,18.3761,18.2173,18.3284,1617230.0
2018-06-26 09:30:00,23.13,23.23,23.03,23.04,492891.0,18.3602,18.4396,18.2808,18.2888,492891.0
2018-06-26 10:00:00,23.04,23.12,23.01,23.01,422289.0,18.2888,18.3523,18.2649,18.2649,422289.0
2018-06-26 10:30:00,23.02,23.09,23.01,23.05,339553.0,18.2729,18.3284,18.2649,18.2967,339553.0
2018-06-26 11:00:00,23.05,23.09,22.99,23.06,512533.0,18.2967,18.3284,18.2491,18.3046,512533.0
2018-06-26 11:30:00,23.05,23.12,23.04,23.12,232000.0,18.2967,18.3523,18.2888,18.3523,232000.0
2018-06-26 12:00:00,23.12,23.14,23.07,23.09,403804.0,18.3523,18.3681,18.3126,18.3284,403804.0
2018-06-26 12:30:00,23.1,23.15,23.09,23.14,238741.0,18.3364,18.3761,18.3284,18.3681,238741.0
2018-06-26 13:00:00,23.14,23.19,23.12,23.19,249336.0,18.3681,18.4078,18.3523,18.4078,249336.0
2018-06-26 13:30:00,23.18,23.2,23.15,23.2,248734.0,18.3999,18.4158,18.3761,18.4158,248734.0
2018-06-26 14:00:00,23.19,23.21,23.11,23.11,316439.0,18.4078,18.4237,18.3443,18.3443,316439.0
2018-06-26 14:30:00,23.12,23.18,23.11,23.16,354815.0,18.3523,18.3999,18.3443,18.384,354815.0
2018-06-26 15:00:00,23.16,23.17,23.09,23.1,329291.0,18.384,18.392,18.3284,18.3364,329291.0
2018-06-26 15:30:00,23.1,23.12,23.03,23.05,1246226.0,18.3364,18.3523,18.2808,18.2967,1246226.0
2018-06-27 09:30:00,22.98,23.17,22.98,23.17,567030.0,18.2411,18.392,18.2411,18.392,567030.0
2018-06-27 10:00:00,23.17,23.17,23.07,23.1,339290.0,18.392,18.392,18.3126,18.3364,339290.0
2018-06-27 10:30:00,23.1,23.17,23.07,23.11,397758.0,18.3364,18.392,18.3126,18.3443,397758.0
2018-06-27 11:00:00,23.11,23.14,23.0,23.02,438610.0,18.3443,18.3681,18.257,18.2729,438610.0
2018-06-27 11:30:00,23.01,23.09,22.99,23.09,445482.0,18.2649,18.3284,18.2491,18.3284,445482.0
2018-06-27 12:00:00,23.09,23.14,23.05,23.05,265594.0,18.3284,18.3681,18.2967,18.2967,265594.0
2018-06-27 12:30:00,23.05,23.08,23.02,23.02,350631.0,18.2967,18.3205,18.2729,18.2729,350631.0
2018-06-27 13:00:00,23.03,23.04,22.86,22.93,528929.0,18.2808,18.2888,18.1459,18.2014,528929.0
2018-06-27 13:30:00,22.92,22.97,22.87,22.92,202405.0,18.1935,18.2332,18.1538,18.1935,202405.0
2018-06-27 14:00:00,22.91,23.0,22.88,22.94,442374.0,18.1856,18.257,18.1618,18.2094,442374.0
2018-06-27 14:30:00,22.94,23.0,22.88,22.9,421709.0,18.2094,18.257,18.1618,18.1776,421709.0
2018-06-27 15:00:00,22.9,22.99,22.84,22.98,515295.0,18.1776,18.2491,18.13,18.2411,515295.0
2018-06-27 15:30:00,22.98,22.99,22.81,22.81,1141769.0,18.2411,18.2491,18.1062,18.1062,1141769.0
2018-06-28 09:30:00,22.83,22.85,22.56,22.59,701510.0,18.1221,18.1379,17.9077,17.9316,701510.0
2018-06-28 10:00:00,22.6,22.62,22.44,22.48,675803.0,17.9395,17.9554,17.8125,17.8442,675803.0
2018-06-28 10:30:00,22.48,22.51,22.39,22.5,609090.0,17.8442,17.8681,17.7728,17.8601,609090.0
2018-06-28 11:00:00,22.5,22.53,22.34,22.51,927449.0,17.8601,17.8839,17.7331,17.8681,927449.0
2018-06-28 11:30:00,22.51,22.53,22.4,22.43,472804.0,17.8681,17.8839,17.7807,17.8046,472804.0
2018-06-28 12:00:00,22.44,22.47,22.35,22.37,391493.0,17.8125,17.8363,17.741,17.7569,391493.0
2018-06-28 12:30:00,22.36,22.63,22.35,22.59,780742.0,17.749,17.9633,17.741,17.9316,780742.0
2018-06-28 13:00:00,22.58,22.6,22.49,22.59,370911.0,17.9236,17.9395,17.8522,17.9316,370911.0
2018-06-28 13:30:00,22.59,22.6,22.48,22.52,641641.0,17.9316,17.9395,17.8442,17.876,641641.0
2018-06-28 14:00:00,22.52,22.61,22.5,22.61,317803.0,17.876,17.9474,17.8601,17.9474,317803.0
2018-06-28 14:30:00,22.61,22.66,22.54,22.63,510008.0,17.9474,17.9871,17.8919,17.9633,510008.0
2018-06-28 15:00:00,22.63,22.69,22.6,22.65,722725.0,17.9633,18.0109,17.9395,17.9792,722725.0
2018-06-28 15:30:00,22.66,22.71,22.63,22.68,1211741.0,17.9871,18.0268,17.9633,18.003,1211741.0
2018-06-29 09:30:00,22.8,22.92,22.75,22.87,326949.0,18.0983,18.1935,18.0586,18.1538,326949.0
2018-06-29 10:00:00,22.87,22.99,22.85,22.96,473253.0,18.1538,18.2491,18.1379,18.2253,473253.0
2018-06-29 10:30:00,22.96,23.04,22.95,23.02,286477.0,18.2253,18.2888,18.2173,18.2729,286477.0
2018-06-29 11:00:00,23.02,23.05,22.9,22.92,439768.0,18.2729,18.2967,18.1776,18.1935,439768.0
2018-06-29 11:30:00,22.92,22.94,22.78,22.79,269579.0,18.1935,18.2094,18.0824,18.0903,269579.0
2018-06-29 12:00:00,22.79,22.93,22.78,22.91,309065.0,18.0903,18.2014,18.0824,18.1856,309065.0
2018-06-29 12:30:00,22.92,22.92,22.83,22.86,192590.0,18.1935,18.1935,18.1221,18.1459,192590.0
2018-06-29 13:00:00,22.86,22.92,22.86,22.9,182392.0,18.1459,18.1935,18.1459,18.1776,182392.0
2018-06-29 13:30:00,22.9,22.9,22.83,22.84,388954.0,18.1776,18.1776,18.1221,18.13,388954.0
2018-06-29 14:00:00,22.84,22.89,22.78,22.8,329873.0,18.13,18.1697,18.0824,18.0983,329873.0
2018-06-29 14:30:00,22.79,22.85,22.79,22.85,300595.0,18.0903,18.1379,18.0903,18.1379,300595.0
2018-06-29 15:00:00,22.84,22.87,22.8,22.83,342320.0,18.13,18.1538,18.0983,18.1221,342320.0
2018-06-29 15:30:00,22.83,22.83,22.67,22.69,1473018.0,18.1221,18.1221,17.9951,18.0109,1473018.0
2018-07-02 09:30:00,22.54,22.64,22.41,22.48,454944.0,17.8919,17.9712,17.7887,17.8442,454944.0
2018-07-02 10:00:00,22.47,22.61,22.38,22.61,349372.0,17.8363,17.9474,17.7649,17.9474,349372.0
2018-07-02 10:30:00,22.61,22.62,22.56,22.62,299010.0,17.9474,17.9554,17.9077,17.9554,299010.0
2018-07-02 11:00:00,22.62,22.66,22.56,22.61,303087.0,17.9554,17.9871,17.9077,17.9474,303087.0
2018-07-02 11:30:00,22.61,22.62,22.53,22.6,212688.0,17.9474,17.9554,17.8839,17.9395,212688.0
2018-07-02 12:00:00,22.61,22.61,22.57,22.6,173834.0,17.9474,17.9474,17.9157,17.9395,173834.0
2018-07-02 12:30:00,22.6,22.68,22.58,22.63,297965.0,17.9395,18.003,17.9236,17.9633,297965.0
2018-07-02 13:00:00,22.63,22.66,22.58,22.61,216454.0,17.9633,17.9871,17.9236,17.9474,216454.0
2018-07-02 13:30:00,22.61,22.69,22.56,22.64,424778.0,17.9474,18.0109,17.9077,17.9712,424778.0
2018-07-02 14:00:00,22.64,22.74,22.64,22.72,460122.0,17.9712,18.0506,17.9712,18.0347,460122.0
2018-07-02 14:30:00,22.73,22.75,22.69,22.7,276368.0,18.0427,18.0586,18.0109,18.0189,276368.0
2018-07-02 15:00:00,22.7,22.83,22.68,22.83,376228.0,18.0189,18.1221,18.003,18.1221,376228.0
2018-07-02 15:30:00,22.82,22.86,22.78,22.85,805225.0,18.1141,18.1459,18.0824,18.1379,805225.0
2018-07-03 09:30:00,22.92,22.93,22.65,22.75,523146.0,18.1935,18.2014,17.9792,18.0586,523146.0
2018-07-03 10:00:00,22.74,22.79,22.71,22.76,436239.0,18.0506,18.0903,18.0268,18.0665,436239.0
2018-07-03 10:30:00,22.76,22.8,22.66,22.69,346198.0,18.0665,18.0983,17.9871,18.0109,346198.0
2018-07-03 11:00:00,22.69,22.74,22.65,22.7,259608.0,18.0109,18.0506,17.9792,18.0189,259608.0
2018-07-03 11:30:00,22.7,22.71,22.67,22.7,265779.0,18.0189,18.0268,17.9951,18.0189,265779.0
2018-07-03 12:00:00,22.7,22.73,22.65,22.71,378619.0,18.0189,18.0427,17.9792,18.0268,378619.0
2018-07-03 12:30:00,22.71,22.74,22.55,22.6,781603.0,18.0268,18.0506,17.8998,17.9395,781603.0
2018-07-05 09:30:00,22.82,22.99,22.57,22.57,416776.0,18.1141,18.2491,17.9157,17.9157,416776.0
2018-07-05 10:00:00,22.58,22.69,22.58,22.6,247114.0,17.9236,18.0109,17.9236,17.9395,247114.0
2018-07-05 10:30:00,22.6,22.6,22.45,22.47,319109.0,17.9395,17.9395,17.8204,17.8363,319109.0
2018-07-05 11:00:00,22.47,22.64,22.46,22.62,256887.0,17.8363,17.9712,17.8284,17.9554,256887.0
2018-07-05 11:30:00,22.61,22.68,22.61,22.64,188445.0,17.9474,18.003,17.9474,17.9712,188445.0
2018-07-05 12:00:00,22.64,22.71,22.63,22.69,191329.0,17.9712,18.0268,17.9633,18.0109,191329.0
2018-07-05 12:30:00,22.69,22.74,22.66,22.71,181583.0,18.0109,18.0506,17.9871,18.0268,181583.0
2018-07-05 13:00:00,22.72,22.75,22.68,22.72,194269.0,18.0347,18.0586,18.003,18.0347,194269.0
2018-07-05 13:30:00,22.73,22.76,22.69,22.69,173951.0,18.0427,18.0665,18.0109,18.0109,173951.0
2018-07-05 14:00:00,22.7,22.74,22.62,22.69,265642.0,18.0189,18.0506,17.9554,18.0109,265642.0
2018-07-05 14:30:00,22.69,22.75,22.67,22.75,230536.0,18.0109,18.0586,17.9951,18.0586,230536.0
2018-07-05 15:00:00,22.75,22.79,22.72,22.73,278967.0,18.0586,18.0903,18.0347,18.0427,278967.0
2018-07-05 15:30:00,22.73,22.77,22.7,22.76,781031.0,18.0427,18.0744,18.0189,18.0665,781031.0
2018-07-06 09:30:00,22.78,22.83,22.66,22.77,191656.0,18.0824,18.1221,17.9871,18.0744,191656.0
2018-07-06 10:00:00,22.76,22.85,22.6,22.84,350991.0,18.0665,18.1379,17.9395,18.13,350991.0
2018-07-06 10:30:00,22.84,22.92,22.82,22.9,189282.0,18.13,18.1935,18.1141,18.1776,189282.0
2018-07-06 11:00:00,22.9,23.06,22.89,23.05,396222.0,18.1776,18.3046,18.1697,18.2967,396222.0
2018-07-06 11:30:00,23.05,23.22,23.02,23.06,689877.0,18.2967,18.4316,18.2729,18.3046,689877.0
2018-07-06 12:00:00,23.05,23.1,23.04,23.08,228173.0,18.2967,18.3364,18.2888,18.3205,228173.0
2018-07-06 12:30:00,23.08,23.19,23.06,23.09,341300.0,18.3205,18.4078,18.3046,18.3284,341300.0
2018-07-06 13:00:00,23.1,23.14,23.07,23.07,170251.0,18.3364,18.3681,18.3126,18.3126,170251.0
2018-07-06 13:30:00,23.08,23.1,23.04,23.05,152594.0,18.3205,18.3364,18.2888,18.2967,152594.0
2018-07-06 14:00:00,23.05,23.07,23.01,23.02,187108.0,18.2967,18.3126,18.2649,18.2729,187108.0
2018-07-06 14:30:00,23.02,23.03,22.98,23.01,181162.0,18.2729,18.2808,18.2411,18.2649,181162.0
2018-07-06 15:00:00,23.01,23.06,23.0,23.04,235312.0,18.2649,18.3046,18.257,18.2888,235312.0
2018-07-06 15:30:00,23.05,23.05,22.97,23.01,727568.0,18.2967,18.2967,18.2332,18.2649,727568.0
2018-07-09 09:30:00,23.14,23.3,23.05,23.26,392836.0,18.3681,18.4951,18.2967,18.4634,392836.0
2018-07-09 10:00:00,23.26,23.27,23.05,23.08,264452.0,18.4634,18.4713,18.2967,18.3205,264452.0
2018-07-09 10:30:00,23.08,23.17,23.01,23.17,856821.0,18.3205,18.392,18.2649,18.392,856821.0
2018-07-09 11:00:00,23.17,23.23,23.14,23.15,287818.0,18.392,18.4396,18.3681,18.3761,287818.0
2018-07-09 11:30:00,23.15,23.17,23.11,23.16,184177.0,18.3761,18.392,18.3443,18.384,184177.0
2018-07-09 12:00:00,23.17,23.23,23.15,23.23,348663.0,18.392,18.4396,18.3761,18.4396,348663.0
2018-07-09 12:30:00,23.23,23.26,23.18,23.21,188324.0,18.4396,18.4634,18.3999,18.4237,188324.0
2018-07-09 13:00:00,23.22,23.29,23.21,23.28,151984.0,18.4316,18.4872,18.4237,18.4793,151984.0
2018-07-09 13:30:00,23.29,23.32,23.26,23.3,179753.0,18.4872,18.511,18.4634,18.4951,179753.0
2018-07-09 14:00:00,23.29,23.32,23.26,23.3,195695.0,18.4872,18.511,18.4634,18.4951,195695.0
2018-07-09 14:30:00,23.3,23.43,23.3,23.41,617048.0,18.4951,18.5983,18.4951,18.5825,617048.0
2018-07-09 15:00:00,23.41,23.44,23.36,23.41,505531.0,18.5825,18.6063,18.5428,18.5825,505531.0
2018-07-09 15:30:00,23.42,23.44,23.36,23.37,1316242.0,18.5904,18.6063,18.5428,18.5507,1316242.0
2018-07-10 09:30:00,23.36,23.72,23.36,23.67,573096.0,18.5428,18.8285,18.5428,18.7888,573096.0
2018-07-10 10:00:00,23.67,23.79,23.64,23.71,468995.0,18.7888,18.8841,18.765,18.8206,468995.0
2018-07-10 10:30:00,23.71,23.74,23.63,23.72,341134.0,18.8206,18.8444,18.7571,18.8285,341134.0
2018-07-10 11:00:00,23.72,23.74,23.6,23.64,395459.0,18.8285,18.8444,18.7333,18.765,395459.0
2018-07-10 11:30:00,23.64,23.75,23.63,23.75,439800.0,18.765,18.8523,18.7571,18.8523,439800.0
2018-07-10 12:00:00,23.75,23.76,23.73,23.76,340847.0,18.8523,18.8603,18.8365,18.8603,340847.0
2018-07-10 12:30:00,23.75,23.79,23.73,23.74,359932.0,18.8523,18.8841,18.8365,18.8444,359932.0
2018-07-10 13:00:00,23.74,23.88,23.74,23.78,593605.0,18.8444,18.9555,18.8444,18.8762,593605.0
2018-07-10 13:30:00,23.78,23.81,23.76,23.77,385571.0,18.8762,18.9,18.8603,18.8682,385571.0
2018-07-10 14:00:00,23.77,23.8,23.75,23.79,393811.0,18.8682,18.892,18.8523,18.8841,393811.0
2018-07-10 14:30:00,23.79,23.85,23.76,23.85,558822.0,18.8841,18.9317,18.8603,18.9317,558822.0
2018-07-10 15:00:00,23.85,23.97,23.84,23.88,903770.0,18.9317,19.027,18.9238,18.9555,903770.0
2018-07-10 15:30:00,23.89,23.95,23.81,23.87,1575648.0,18.9635,19.0111,18.9,18.9476,1575648.0
2018-07-11 09:30:00,23.65,23.71,23.53,23.55,408740.0,18.773,18.8206,18.6777,18.6936,408740.0
2018-07-11 10:00:00,23.55,23.62,23.44,23.5,518938.0,18.6936,18.7492,18.6063,18.6539,518938.0
2018-07-11 10:30:00,23.51,23.52,23.41,23.46,354613.0,18.6618,18.6698,18.5825,18.6221,354613.0
2018-07-11 11:00:00,23.46,23.49,23.28,23.28,375448.0,18.6221,18.646,18.4793,18.4793,375448.0
2018-07-11 11:30:00,23.28,23.32,23.23,23.23,310443.0,18.4793,18.511,18.4396,18.4396,310443.0
2018-07-11 12:00:00,23.23,23.25,23.19,23.22,299400.0,18.4396,18.4555,18.4078,18.4316,299400.0
2018-07-11 12:30:00,23.21,23.26,23.17,23.19,256173.0,18.4237,18.4634,18.392,18.4078,256173.0
2018-07-11 13:00:00,23.19,23.29,23.17,23.27,274891.0,18.4078,18.4872,18.392,18.4713,274891.0
2018-07-11 13:30:00,23.27,23.29,23.16,23.17,261318.0,18.4713,18.4872,18.384,18.392,261318.0
2018-07-11 14:00:00,23.16,23.17,23.09,23.15,287034.0,18.384,18.392,18.3284,18.3761,287034.0
2018-07-11 14:30:00,23.16,23.18,23.13,23.14,207227.0,18.384,18.3999,18.3602,18.3681,207227.0
2018-07-11 15:00:00,23.14,23.18,23.04,23.05,580605.0,18.3681,18.3999,18.2888,18.2967,580605.0
2018-07-11 15:30:00,23.06,23.14,23.05,23.06,1237408.0,18.3046,18.3681,18.2967,18.3046,1237408.0
2018-07-12 09:30:00,23.28,23.43,23.21,23.36,759333.0,18.4793,18.5983,18.4237,18.5428,759333.0
2018-07-12 10:00:00,23.36,23.41,23.3,23.41,276147.0,18.5428,18.5825,18.4951,18.5825,276147.0
2018-07-12 10:30:00,23.41,23.43,23.3,23.37,626929.0,18.5825,18.5983,18.4951,18.5507,626929.0
2018-07-12 11:00:00,23.38,23.47,23.37,23.46,351185.0,18.5586,18.6301,18.5507,18.6221,351185.0
2018-07-12 11:30:00,23.46,23.52,23.43,23.51,269174.0,18.6221,18.6698,18.5983,18.6618,269174.0
2018-07-12 12:00:00,23.51,23.6,23.49,23.55,310513.0,18.6618,18.7333,18.646,18.6936,310513.0
2018-07-12 12:30:00,23.54,23.58,23.5,23.54,220092.0,18.6856,18.7174,18.6539,18.6856,220092.0
2018-07-12 13:00:00,23.54,23.59,23.53,23.58,260728.0,18.6856,18.7253,18.6777,18.7174,260728.0
2018-07-12 13:30:00,23.58,23.58,23.48,23.48,295919.0,18.7174,18.7174,18.638,18.638,295919.0
2018-07-12 14:00:00,23.48,23.57,23.48,23.55,251359.0,18.638,18.7095,18.638,18.6936,251359.0
2018-07-12 14:30:00,23.55,23.59,23.52,23.56,274887.0,18.6936,18.7253,18.6698,18.7015,274887.0
2018-07-12 15:00:00,23.57,23.62,23.53,23.55,787242.0,18.7095,18.7492,18.6777,18.6936,787242.0
2018-07-12 15:30:00,23.55,23.56,23.47,23.53,834779.0,18.6936,18.7015,18.6301,18.6777,834779.0
2018-07-13 09:30:00,23.31,23.74,23.3,23.57,583312.0,18.5031,18.8444,18.4951,18.7095,583312.0
2018-07-13 10:00:00,23.57,23.73,23.56,23.69,340768.0,18.7095,18.8365,18.7015,18.8047,340768.0
2018-07-13 10:30:00,23.69,23.77,23.68,23.71,216528.0,18.8047,18.8682,18.7968,18.8206,216528.0
2018-07-13 11:00:00,23.71,23.73,23.67,23.71,232436.0,18.8206,18.8365,18.7888,18.8206,232436.0
2018-07-13 11:30:00,23.71,23.72,23.66,23.69,359479.0,18.8206,18.8285,18.7809,18.8047,359479.0
2018-07-13 12:00:00,23.69,23.74,23.68,23.71,185788.0,18.8047,18.8444,18.7968,18.8206,185788.0
2018-07-13 12:30:00,23.71,23.73,23.69,23.72,151370.0,18.8206,18.8365,18.8047,18.8285,151370.0
2018-07-13 13:00:00,23.72,23.73,23.65,23.69,340293.0,18.8285,18.8365,18.773,18.8047,340293.0
2018-07-13 13:30:00,23.69,23.7,23.65,23.7,392023.0,18.8047,18.8127,18.773,18.8127,392023.0
2018-07-13 14:00:00,23.7,23.73,23.67,23.72,195025.0,18.8127,18.8365,18.7888,18.8285,195025.0
2018-07-13 14:30:00,23.72,23.73,23.68,23.68,179174.0,18.8285,18.8365,18.7968,18.7968,179174.0
2018-07-13 15:00:00,23.69,23.73,23.68,23.71,249008.0,18.8047,18.8365,18.7968,18.8206,249008.0
2018-07-13 15:30:00,23.7,23.74,23.69,23.71,848542.0,18.8127,18.8444,18.8047,18.8206,848542.0
2018-07-16 09:30:00,23.69,23.74,23.59,23.68,355037.0,18.8047,18.8444,18.7253,18.7968,355037.0
2018-07-16 10:00:00,23.68,23.7,23.62,23.67,242918.0,18.7968,18.8127,18.7492,18.7888,242918.0
2018-07-16 10:30:00,23.67,23.7,23.57,23.59,234752.0,18.7888,18.8127,18.7095,18.7253,234752.0
2018-07-16 11:00:00,23.58,23.63,23.57,23.62,179857.0,18.7174,18.7571,18.7095,18.7492,179857.0
2018-07-16 11:30:00,23.62,23.63,23.59,23.61,154175.0,18.7492,18.7571,18.7253,18.7412,154175.0
2018-07-16 12:00:00,23.62,23.63,23.53,23.62,215275.0,18.7492,18.7571,18.6777,18.7492,215275.0
2018-07-16 12:30:00,23.62,23.63,23.54,23.57,165789.0,18.7492,18.7571,18.6856,18.7095,165789.0
2018-07-16 13:00:00,23.57,23.61,23.53,23.55,173699.0,18.7095,18.7412,18.6777,18.6936,173699.0
2018-07-16 13:30:00,23.54,23.57,23.5,23.55,128284.0,18.6856,18.7095,18.6539,18.6936,128284.0
2018-07-16 14:00:00,23.55,23.58,23.54,23.56,156626.0,18.6936,18.7174,18.6856,18.7015,156626.0
2018-07-16 14:30:00,23.56,23.57,23.51,23.55,180682.0,18.7015,18.7095,18.6618,18.6936,180682.0
2018-07-16 15:00:00,23.55,23.58,23.54,23.55,179932.0,18.6936,18.7174,18.6856,18.6936,179932.0
2018-07-16 15:30:00,23.55,23.58,23.54,23.57,636766.0,18.6936,18.7174,18.6856,18.7095,636766.0
2018-07-17 09:30:00,23.38,23.52,23.38,23.46,220954.0,18.5586,18.6698,18.5586,18.6221,220954.0
2018-07-17 10:00:00,23.46,23.57,23.46,23.54,133441.0,18.6221,18.7095,18.6221,18.6856,133441.0
2018-07-17 10:30:00,23.54,23.61,23.52,23.59,200287.0,18.6856,18.7412,18.6698,18.7253,200287.0
2018-07-17 11:00:00,23.6,23.61,23.58,23.59,352474.0,18.7333,18.7412,18.7174,18.7253,352474.0
2018-07-17 11:30:00,23.59,23.6,23.54,23.57,207451.0,18.7253,18.7333,18.6856,18.7095,207451.0
2018-07-17 12:00:00,23.57,23.65,23.56,23.64,253833.0,18.7095,18.773,18.7015,18.765,253833.0
2018-07-17 12:30:00,23.64,23.65,23.6,23.63,160154.0,18.765,18.773,18.7333,18.7571,160154.0
2018-07-17 13:00:00,23.63,23.69,23.62,23.66,143106.0,18.7571,18.8047,18.7492,18.7809,143106.0
2018-07-17 13:30:00,23.66,23.72,23.65,23.69,167493.0,18.7809,18.8285,18.773,18.8047,167493.0
2018-07-17 14:00:00,23.7,23.7,23.66,23.69,167245.0,18.8127,18.8127,18.7809,18.8047,167245.0
2018-07-17 14:30:00,23.69,23.7,23.63,23.65,229582.0,18.8047,18.8127,18.7571,18.773,229582.0
2018-07-17 15:00:00,23.65,23.69,23.64,23.66,217462.0,18.773,18.8047,18.765,18.7809,217462.0
2018-07-17 15:30:00,23.67,23.68,23.59,23.6,802316.0,18.7888,18.7968,18.7253,18.7333,802316.0
2018-07-18 09:30:00,23.6,23.68,23.56,23.57,399546.0,18.7333,18.7968,18.7015,18.7095,399546.0
2018-07-18 10:00:00,23.57,23.59,23.48,23.55,318746.0,18.7095,18.7253,18.638,18.6936,318746.0
2018-07-18 10:30:00,23.54,23.55,23.5,23.53,276009.0,18.6856,18.6936,18.6539,18.6777,276009.0
2018-07-18 11:00:00,23.53,23.53,23.45,23.5,351535.0,18.6777,18.6777,18.6142,18.6539,351535.0
2018-07-18 11:30:00,23.5,23.52,23.32,23.37,608060.0,18.6539,18.6698,18.511,18.5507,608060.0
2018-07-18 12:00:00,23.37,23.4,23.34,23.38,347400.0,18.5507,18.5745,18.5269,18.5586,347400.0
2018-07-18 12:30:00,23.38,23.39,23.34,23.39,247735.0,18.5586,18.5666,18.5269,18.5666,247735.0
2018-07-18 13:00:00,23.39,23.4,23.32,23.38,439049.0,18.5666,18.5745,18.511,18.5586,439049.0
2018-07-18 13:30:00,23.38,23.44,23.34,23.41,327996.0,18.5586,18.6063,18.5269,18.5825,327996.0
2018-07-18 14:00:00,23.41,23.46,23.4,23.46,217883.0,18.5825,18.6221,18.5745,18.6221,217883.0
2018-07-18 14:30:00,23.46,23.47,23.4,23.46,431941.0,18.6221,18.6301,18.5745,18.6221,431941.0
2018-07-18 15:00:00,23.46,23.5,23.46,23.5,363481.0,18.6221,18.6539,18.6221,18.6539,363481.0
2018-07-18 15:30:00,23.5,23.55,23.49,23.54,1122467.0,18.6539,18.6936,18.646,18.6856,1122467.0
2018-07-19 09:30:00,23.4,23.53,23.3,23.36,536843.0,18.5745,18.6777,18.4951,18.5428,536843.0
2018-07-19 10:00:00,23.36,23.38,23.24,23.26,278257.0,18.5428,18.5586,18.4475,18.4634,278257.0
2018-07-19 10:30:00,23.26,23.29,23.21,23.27,284591.0,18.4634,18.4872,18.4237,18.4713,284591.0
2018-07-19 11:00:00,23.27,23.31,23.22,23.22,267186.0,18.4713,18.5031,18.4316,18.4316,267186.0
2018-07-19 11:30:00,23.22,23.29,23.22,23.27,379506.0,18.4316,18.4872,18.4316,18.4713,379506.0
2018-07-19 12:00:00,23.26,23.27,23.18,23.21,289159.0,18.4634,18.4713,18.3999,18.4237,289159.0
2018-07-19 12:30:00,23.22,23.26,23.19,23.23,237119.0,18.4316,18.4634,18.4078,18.4396,237119.0
2018-07-19 13:00:00,23.23,23.29,23.2,23.28,284121.0,18.4396,18.4872,18.4158,18.4793,284121.0
2018-07-19 13:30:00,23.29,23.32,23.26,23.3,344329.0,18.4872,18.511,18.4634,18.4951,344329.0
2018-07-19 14:00:00,23.3,23.32,23.29,23.29,283950.0,18.4951,18.511,18.4872,18.4872,283950.0
2018-07-19 14:30:00,23.3,23.3,23.19,23.21,351346.0,18.4951,18.4951,18.4078,18.4237,351346.0
2018-07-19 15:00:00,23.21,23.23,23.17,23.2,349616.0,18.4237,18.4396,18.392,18.4158,349616.0
2018-07-19 15:30:00,23.2,23.21,23.17,23.19,1193343.0,18.4158,18.4237,18.392,18.4078,1193343.0
2018-07-20 09:30:00,23.19,23.2,23.01,23.05,684301.0,18.4078,18.4158,18.2649,18.2967,684301.0
2018-07-20 10:00:00,23.06,23.08,23.02,23.05,192669.0,18.3046,18.3205,18.2729,18.2967,192669.0
2018-07-20 10:30:00,23.05,23.12,22.93,22.99,662872.0,18.2967,18.3523,18.2014,18.2491,662872.0
2018-07-20 11:00:00,22.99,23.01,22.93,23.01,528550.0,18.2491,18.2649,18.2014,18.2649,528550.0
2018-07-20 11:30:00,23.01,23.06,22.99,23.03,346125.0,18.2649,18.3046,18.2491,18.2808,346125.0
2018-07-20 12:00:00,23.04,23.06,23.02,23.05,240020.0,18.2888,18.3046,18.2729,18.2967,240020.0
2018-07-20 12:30:00,23.05,23.07,23.02,23.04,209344.0,18.2967,18.3126,18.2729,18.2888,209344.0
2018-07-20 13:00:00,23.04,23.07,23.0,23.01,268716.0,18.2888,18.3126,18.257,18.2649,268716.0
2018-07-20 13:30:00,23.0,23.02,22.98,23.02,355984.0,18.257,18.2729,18.2411,18.2729,355984.0
2018-07-20 14:00:00,23.01,23.01,22.96,22.96,361524.0,18.2649,18.2649,18.2253,18.2253,361524.0
2018-07-20 14:30:00,22.97,22.99,22.89,22.98,401434.0,18.2332,18.2491,18.1697,18.2411,401434.0
2018-07-20 15:00:00,22.98,23.01,22.97,23.0,293074.0,18.2411,18.2649,18.2332,18.257,293074.0
2018-07-20 15:30:00,23.0,23.0,22.92,22.94,1302840.0,18.257,18.257,18.1935,18.2094,1302840.0
2018-07-23 09:30:00,22.87,22.87,22.66,22.77,333720.0,18.1538,18.1538,17.9871,18.0744,333720.0
2018-07-23 10:00:00,22.77,22.8,22.66,22.78,488140.0,18.0744,18.0983,17.9871,18.0824,488140.0
2018-07-23 10:30:00,22.78,22.95,22.75,22.92,445331.0,18.0824,18.2173,18.0586,18.1935,445331.0
2018-07-23 11:00:00,22.91,23.0,22.88,22.98,392578.0,18.1856,18.257,18.1618,18.2411,392578.0
2018-07-23 11:30:00,22.98,23.03,22.98,23.02,309991.0,18.2411,18.2808,18.2411,18.2729,309991.0
2018-07-23 12:00:00,23.03,23.12,23.02,23.11,236165.0,18.2808,18.3523,18.2729,18.3443,236165.0
2018-07-23 12:30:00,23.12,23.14,23.1,23.11,329183.0,18.3523,18.3681,18.3364,18.3443,329183.0
2018-07-23 13:00:00,23.11,23.13,23.06,23.09,221785.0,18.3443,18.3602,18.3046,18.3284,221785.0
2018-07-23 13:30:00,23.09,23.15,23.08,23.1,250670.0,18.3284,18.3761,18.3205,18.3364,250670.0
2018-07-23 14:00:00,23.1,23.11,23.04,23.04,239109.0,18.3364,18.3443,18.2888,18.2888,239109.0
2018-07-23 14:30:00,23.04,23.07,23.04,23.05,153787.0,18.2888,18.3126,18.2888,18.2967,153787.0
2018-07-23 15:00:00,23.04,23.05,23.01,23.03,347301.0,18.2888,18.2967,18.2649,18.2808,347301.0
2018-07-23 15:30:00,23.03,23.06,23.0,23.04,952695.0,18.2808,18.3046,18.257,18.2888,952695.0
2018-07-24 09:30:00,23.25,23.45,23.2,23.35,535143.0,18.4555,18.6142,18.4158,18.5348,535143.0
2018-07-24 10:00:00,23.35,23.39,23.32,23.36,449033.0,18.5348,18.5666,18.511,18.5428,449033.0
2018-07-24 10:30:00,23.36,23.37,23.15,23.17,442368.0,18.5428,18.5507,18.3761,18.392,442368.0
2018-07-24 11:00:00,23.18,23.2,23.06,23.13,478058.0,18.3999,18.4158,18.3046,18.3602,478058.0
2018-07-24 11:30:00,23.13,23.15,23.07,23.14,445144.0,18.3602,18.3761,18.3126,18.3681,445144.0
2018-07-24 12:00:00,23.14,23.15,23.07,23.08,204597.0,18.3681,18.3761,18.3126,18.3205,204597.0
2018-07-24 12:30:00,23.08,23.08,22.99,23.0,256498.0,18.3205,18.3205,18.2491,18.257,256498.0
2018-07-24 13:00:00,23.0,23.01,22.96,22.98,254880.0,18.257,18.2649,18.2253,18.2411,254880.0
2018-07-24 13:30:00,22.98,23.0,22.92,22.96,227865.0,18.2411,18.257,18.1935,18.2253,227865.0
2018-07-24 14:00:00,22.96,22.97,22.9,22.91,171021.0,18.2253,18.2332,18.1776,18.1856,171021.0
2018-07-24 14:30:00,22.91,22.98,22.9,22.98,381171.0,18.1856,18.2411,18.1776,18.2411,381171.0
2018-07-24 15:00:00,22.98,22.98,22.93,22.93,386889.0,18.2411,18.2411,18.2014,18.2014,386889.0
2018-07-24 15:30:00,22.94,23.0,22.9,22.98,1366150.0,18.2094,18.257,18.1776,18.2411,1366150.0
2018-07-25 09:30:00,22.91,23.12,22.91,23.08,275836.0,18.1856,18.3523,18.1856,18.3205,275836.0
2018-07-25 10:00:00,23.09,23.09,22.91,22.95,351233.0,18.3284,18.3284,18.1856,18.2173,351233.0
2018-07-25 10:30:00,22.96,23.05,22.92,22.98,306856.0,18.2253,18.2967,18.1935,18.2411,306856.0
2018-07-25 11:00:00,22.98,23.06,22.96,23.05,283647.0,18.2411,18.3046,18.2253,18.2967,283647.0
2018-07-25 11:30:00,23.05,23.11,23.05,23.09,324953.0,18.2967,18.3443,18.2967,18.3284,324953.0
2018-07-25 12:00:00,23.09,23.1,23.05,23.07,257616.0,18.3284,18.3364,18.2967,18.3126,257616.0
2018-07-25 12:30:00,23.07,23.16,23.06,23.14,281064.0,18.3126,18.384,18.3046,18.3681,281064.0
2018-07-25 13:00:00,23.15,23.15,23.09,23.1,146638.0,18.3761,18.3761,18.3284,18.3364,146638.0
2018-07-25 13:30:00,23.1,23.16,23.09,23.15,238584.0,18.3364,18.384,18.3284,18.3761,238584.0
2018-07-25 14:00:00,23.15,23.22,23.14,23.2,313546.0,18.3761,18.4316,18.3681,18.4158,313546.0
2018-07-25 14:30:00,23.2,23.23,23.14,23.15,364431.0,18.4158,18.4396,18.3681,18.3761,364431.0
2018-07-25 15:00:00,23.15,23.17,23.13,23.16,330114.0,18.3761,18.392,18.3602,18.384,330114.0
2018-07-25 15:30:00,23.16,23.31,23.14,23.28,1260818.0,18.384,18.5031,18.3681,18.4793,1260818.0
2018-07-26 09:30:00,23.22,23.61,23.22,23.61,677909.0,18.4316,18.7412,18.4316,18.7412,677909.0
2018-07-26 10:00:00,23.62,23.64,23.49,23.56,276762.0,18.7492,18.765,18.646,18.7015,276762.0
2018-07-26 10:30:00,23.55,23.65,23.53,23.61,416534.0,18.6936,18.773,18.6777,18.7412,416534.0
2018-07-26 11:00:00,23.61,23.61,23.51,23.51,275567.0,18.7412,18.7412,18.6618,18.6618,275567.0
2018-07-26 11:30:00,23.51,23.52,23.46,23.51,286940.0,18.6618,18.6698,18.6221,18.6618,286940.0
2018-07-26 12:00:00,23.52,23.55,23.45,23.46,213832.0,18.6698,18.6936,18.6142,18.6221,213832.0
2018-07-26 12:30:00,23.45,23.47,23.44,23.46,214379.0,18.6142,18.6301,18.6063,18.6221,214379.0
2018-07-26 13:00:00,23.45,23.57,23.45,23.55,346886.0,18.6142,18.7095,18.6142,18.6936,346886.0
2018-07-26 13:30:00,23.55,23.55,23.51,23.53,183782.0,18.6936,18.6936,18.6618,18.6777,183782.0
2018-07-26 14:00:00,23.52,23.56,23.51,23.52,216118.0,18.6698,18.7015,18.6618,18.6698,216118.0
2018-07-26 14:30:00,23.52,23.54,23.5,23.5,275797.0,18.6698,18.6856,18.6539,18.6539,275797.0
2018-07-26 15:00:00,23.5,23.51,23.44,23.46,401448.0,18.6539,18.6618,18.6063,18.6221,401448.0
2018-07-26 15:30:00,23.46,23.49,23.44,23.45,1205314.0,18.6221,18.646,18.6063,18.6142,1205314.0
2018-07-27 09:30:00,23.45,23.55,23.35,23.37,350931.0,18.6142,18.6936,18.5348,18.5507,350931.0
2018-07-27 10:00:00,23.37,23.45,23.3,23.43,282066.0,18.5507,18.6142,18.4951,18.5983,282066.0
2018-07-27 10:30:00,23.42,23.5,23.39,23.42,259296.0,18.5904,18.6539,18.5666,18.5904,259296.0
2018-07-27 11:00:00,23.42,23.44,23.37,23.39,234196.0,18.5904,18.6063,18.5507,18.5666,234196.0
2018-07-27 11:30:00,23.39,23.4,23.31,23.36,178745.0,18.5666,18.5745,18.5031,18.5428,178745.0
2018-07-27 12:00:00,23.36,23.37,23.25,23.28,257380.0,18.5428,18.5507,18.4555,18.4793,257380.0
2018-07-27 12:30:00,23.27,23.27,23.14,23.16,298412.0,18.4713,18.4713,18.3681,18.384,298412.0
2018-07-27 13:00:00,23.15,23.21,23.11,23.21,272716.0,18.3761,18.4237,18.3443,18.4237,272716.0
2018-07-27 13:30:00,23.2,23.27,23.17,23.26,191409.0,18.4158,18.4713,18.392,18.4634,191409.0
2018-07-27 14:00:00,23.26,23.28,23.17,23.2,222784.0,18.4634,18.4793,18.392,18.4158,222784.0
2018-07-27 14:30:00,23.2,23.23,23.16,23.17,191201.0,18.4158,18.4396,18.384,18.392,191201.0
2018-07-27 15:00:00,23.18,23.24,23.17,23.19,280441.0,18.3999,18.4475,18.392,18.4078,280441.0
2018-07-27 15:30:00,23.2,23.26,23.19,23.24,759779.0,18.4158,18.4634,18.4078,18.4475,759779.0
2018-07-30 09:30:00,23.25,23.36,23.16,23.34,425021.0,18.4555,18.5428,18.384,18.5269,425021.0
2018-07-30 10:00:00,23.34,23.39,23.28,23.33,256809.0,18.5269,18.5666,18.4793,18.519,256809.0
2018-07-30 10:30:00,23.34,23.35,23.28,23.31,188160.0,18.5269,18.5348,18.4793,18.5031,188160.0
2018-07-30 11:00:00,23.32,23.32,23.16,23.16,204001.0,18.511,18.511,18.384,18.384,204001.0
2018-07-30 11:30:00,23.16,23.21,23.12,23.18,234980.0,18.384,18.4237,18.3523,18.3999,234980.0
2018-07-30 12:00:00,23.18,23.18,23.03,23.06,196293.0,18.3999,18.3999,18.2808,18.3046,196293.0
2018-07-30 12:30:00,23.07,23.08,22.97,23.02,234881.0,18.3126,18.3205,18.2332,18.2729,234881.0
2018-07-30 13:00:00,23.02,23.12,23.01,23.11,267927.0,18.2729,18.3523,18.2649,18.3443,267927.0
2018-07-30 13:30:00,23.11,23.15,23.09,23.14,177298.0,18.3443,18.3761,18.3284,18.3681,177298.0
2018-07-30 14:00:00,23.14,23.16,23.1,23.12,228348.0,18.3681,18.384,18.3364,18.3523,228348.0
2018-07-30 14:30:00,23.11,23.15,23.09,23.13,166878.0,18.3443,18.3761,18.3284,18.3602,166878.0
2018-07-30 15:00:00,23.13,23.16,23.11,23.11,252084.0,18.3602,18.384,18.3443,18.3443,252084.0
2018-07-30 15:30:00,23.11,23.14,23.05,23.1,673694.0,18.3443,18.3681,18.2967,18.3364,673694.0
2018-07-31 09:30:00,23.12,23.22,23.05,23.12,807273.0,18.3523,18.4316,18.2967,18.3523,807273.0
2018-07-31 10:00:00,23.12,23.15,23.07,23.1,368702.0,18.3523,18.3761,18.3126,18.3364,368702.0
2018-07-31 10:30:00,23.11,23.13,23.06,23.07,237370.0,18.3443,18.3602,18.3046,18.3126,237370.0
2018-07-31 11:00:00,23.07,23.17,23.07,23.14,404361.0,18.3126,18.392,18.3126,18.3681,404361.0
2018-07-31 11:30:00,23.15,23.15,23.09,23.14,186993.0,18.3761,18.3761,18.3284,18.3681,186993.0
2018-07-31 12:00:00,23.14,23.18,23.12,23.17,179200.0,18.3681,18.3999,18.3523,18.392,179200.0
2018-07-31 12:30:00,23.18,23.18,23.13,23.15,178852.0,18.3999,18.3999,18.3602,18.3761,178852.0
2018-07-31 13:00:00,23.15,23.16,23.11,23.13,187958.0,18.3761,18.384,18.3443,18.3602,187958.0
2018-07-31 13:30:00,23.14,23.14,23.1,23.11,309489.0,18.3681,18.3681,18.3364,18.3443,309489.0
2018-07-31 14:00:00,23.11,23.12,23.06,23.1,345217.0,18.3443,18.3523,18.3046,18.3364,345217.0
2018-07-31 14:30:00,23.09,23.12,23.06,23.09,290264.0,18.3284,18.3523,18.3046,18.3284,290264.0
2018-07-31 15:00:00,23.09,23.1,23.07,23.09,204233.0,18.3284,18.3364,18.3126,18.3284,204233.0
2018-07-31 15:30:00,23.09,23.11,23.05,23.07,826190.0,18.3284,18.3443,18.2967,18.3126,826190.0
2018-08-01 09:30:00,23.14,23.25,23.06,23.19,339633.0,18.3681,18.4555,18.3046,18.4078,339633.0
2018-08-01 10:00:00,23.19,23.23,23.13,23.21,142725.0,18.4078,18.4396,18.3602,18.4237,142725.0
2018-08-01 10:30:00,23.21,23.25,23.18,23.24,198719.0,18.4237,18.4555,18.3999,18.4475,198719.0
2018-08-01 11:00:00,23.25,23.3,23.14,23.14,228902.0,18.4555,18.4951,18.3681,18.3681,228902.0
2018-08-01 11:30:00,23.14,23.18,23.11,23.14,150576.0,18.3681,18.3999,18.3443,18.3681,150576.0
2018-08-01 12:00:00,23.13,23.17,23.11,23.12,150311.0,18.3602,18.392,18.3443,18.3523,150311.0
2018-08-01 12:30:00,23.11,23.14,23.09,23.12,79554.0,18.3443,18.3681,18.3284,18.3523,79554.0
2018-08-01 13:00:00,23.12,23.12,23.09,23.09,103393.0,18.3523,18.3523,18.3284,18.3284,103393.0
2018-08-01 13:30:00,23.1,23.1,22.98,23.02,212663.0,18.3364,18.3364,18.2411,18.2729,212663.0
2018-08-01 14:00:00,23.01,23.05,22.96,23.04,244095.0,18.2649,18.2967,18.2253,18.2888,244095.0
2018-08-01 14:30:00,23.04,23.06,23.01,23.03,199249.0,18.2888,18.3046,18.2649,18.2808,199249.0
2018-08-01 15:00:00,23.03,23.04,22.99,23.01,243574.0,18.2808,18.2888,18.2491,18.2649,243574.0
2018-08-01 15:30:00,23.01,23.05,22.98,23.01,753768.0,18.2649,18.2967,18.2411,18.2649,753768.0
2018-08-02 09:30:00,22.89,23.07,22.89,23.04,403241.0,18.1697,18.3126,18.1697,18.2888,403241.0
2018-08-02 10:00:00,23.04,23.16,23.03,23.05,267667.0,18.2888,18.384,18.2808,18.2967,267667.0
2018-08-02 10:30:00,23.05,23.12,22.95,22.98,369969.0,18.2967,18.3523,18.2173,18.2411,369969.0
2018-08-02 11:00:00,22.99,23.07,22.99,23.04,197247.0,18.2491,18.3126,18.2491,18.2888,197247.0
2018-08-02 11:30:00,23.04,23.13,23.04,23.07,293018.0,18.2888,18.3602,18.2888,18.3126,293018.0
2018-08-02 12:00:00,23.07,23.18,23.05,23.17,251744.0,18.3126,18.3999,18.2967,18.392,251744.0
2018-08-02 12:30:00,23.17,23.19,23.13,23.16,216106.0,18.392,18.4078,18.3602,18.384,216106.0
2018-08-02 13:00:00,23.16,23.22,23.15,23.21,227635.0,18.384,18.4316,18.3761,18.4237,227635.0
2018-08-02 13:30:00,23.22,23.25,23.2,23.24,209274.0,18.4316,18.4555,18.4158,18.4475,209274.0
2018-08-02 14:00:00,23.24,23.26,23.19,23.2,233071.0,18.4475,18.4634,18.4078,18.4158,233071.0
2018-08-02 14:30:00,23.2,23.24,23.17,23.23,272604.0,18.4158,18.4475,18.392,18.4396,272604.0
2018-08-02 15:00:00,23.23,23.24,23.19,23.22,301086.0,18.4396,18.4475,18.4078,18.4316,301086.0
2018-08-02 15:30:00,23.23,23.25,23.19,23.21,754764.0,18.4396,18.4555,18.4078,18.4237,754764.0
2018-08-03 09:30:00,23.26,23.49,23.25,23.38,351854.0,18.4634,18.646,18.4555,18.5586,351854.0
2018-08-03 10:00:00,23.38,23.47,23.37,23.47,229472.0,18.5586,18.6301,18.5507,18.6301,229472.0
2018-08-03 10:30:00,23.47,23.48,23.35,23.39,266572.0,18.6301,18.638,18.5348,18.5666,266572.0
2018-08-03 11:00:00,23.4,23.41,23.35,23.37,199618.0,18.5745,18.5825,18.5348,18.5507,199618.0
2018-08-03 11:30:00,23.37,23.37,23.29,23.29,216941.0,18.5507,18.5507,18.4872,18.4872,216941.0
2018-08-03 12:00:00,23.29,23.38,23.29,23.33,229131.0,18.4872,18.5586,18.4872,18.519,229131.0
2018-08-03 12:30:00,23.33,23.36,23.26,23.3,202187.0,18.519,18.5428,18.4634,18.4951,202187.0
2018-08-03 13:00:00,23.3,23.31,23.23,23.23,167739.0,18.4951,18.5031,18.4396,18.4396,167739.0
2018-08-03 13:30:00,23.24,23.26,23.22,23.24,191216.0,18.4475,18.4634,18.4316,18.4475,191216.0
2018-08-03 14:00:00,23.25,23.26,23.22,23.23,196473.0,18.4555,18.4634,18.4316,18.4396,196473.0
2018-08-03 14:30:00,23.24,23.31,23.23,23.3,420228.0,18.4475,18.5031,18.4396,18.4951,420228.0
2018-08-03 15:00:00,23.3,23.34,23.28,23.3,544610.0,18.4951,18.5269,18.4793,18.4951,544610.0
2018-08-03 15:30:00,23.3,23.34,23.29,23.34,988218.0,18.4951,18.5269,18.4872,18.5269,988218.0
2018-08-06 09:30:00,23.28,23.64,23.28,23.64,509646.0,18.4793,18.765,18.4793,18.765,509646.0
2018-08-06 10:00:00,23.64,23.74,23.6,23.74,382605.0,18.765,18.8444,18.7333,18.8444,382605.0
2018-08-06 10:30:00,23.74,23.83,23.71,23.72,557375.0,18.8444,18.9158,18.8206,18.8285,557375.0
2018-08-06 11:00:00,23.72,23.73,23.55,23.57,334070.0,18.8285,18.8365,18.6936,18.7095,334070.0
2018-08-06 11:30:00,23.57,23.68,23.55,23.68,350227.0,18.7095,18.7968,18.6936,18.7968,350227.0
2018-08-06 12:00:00,23.68,23.75,23.67,23.73,275204.0,18.7968,18.8523,18.7888,18.8365,275204.0
2018-08-06 12:30:00,23.73,23.77,23.72,23.73,326325.0,18.8365,18.8682,18.8285,18.8365,326325.0
2018-08-06 13:00:00,23.73,23.77,23.71,23.72,188231.0,18.8365,18.8682,18.8206,18.8285,188231.0
2018-08-06 13:30:00,23.72,23.75,23.68,23.72,213563.0,18.8285,18.8523,18.7968,18.8285,213563.0
2018-08-06 14:00:00,23.72,23.75,23.67,23.75,255062.0,18.8285,18.8523,18.7888,18.8523,255062.0
2018-08-06 14:30:00,23.74,23.76,23.71,23.72,202128.0,18.8444,18.8603,18.8206,18.8285,202128.0
2018-08-06 15:00:00,23.71,23.73,23.68,23.72,249726.0,18.8206,18.8365,18.7968,18.8285,249726.0
2018-08-06 15:30:00,23.73,23.77,23.71,23.73,985002.0,18.8365,18.8682,18.8206,18.8365,985002.0
2018-08-07 09:30:00,23.83,24.08,23.8,23.98,717539.0,18.9158,19.1143,18.892,19.0349,717539.0
2018-08-07 10:00:00,23.99,24.02,23.9,23.91,387014.0,19.0429,19.0667,18.9714,18.9793,387014.0
2018-08-07 10:30:00,23.91,23.97,23.87,23.93,341821.0,18.9793,19.027,18.9476,18.9952,341821.0
2018-08-07 11:00:00,23.93,23.93,23.87,23.91,252237.0,18.9952,18.9952,18.9476,18.9793,252237.0
2018-08-07 11:30:00,23.91,23.94,23.89,23.94,231639.0,18.9793,19.0032,18.9635,19.0032,231639.0
2018-08-07 12:00:00,23.94,23.95,23.91,23.94,214594.0,19.0032,19.0111,18.9793,19.0032,214594.0
2018-08-07 12:30:00,23.93,23.95,23.91,23.91,238991.0,18.9952,19.0111,18.9793,18.9793,238991.0
2018-08-07 13:00:00,23.92,23.97,23.91,23.94,299245.0,18.9873,19.027,18.9793,19.0032,299245.0
2018-08-07 13:30:00,23.94,23.98,23.9,23.98,233821.0,19.0032,19.0349,18.9714,19.0349,233821.0
2018-08-07 14:00:00,23.98,24.08,23.97,24.03,402525.0,19.0349,19.1143,19.027,19.0746,402525.0
2018-08-07 14:30:00,24.03,24.04,23.98,24.03,309012.0,19.0746,19.0825,19.0349,19.0746,309012.0
2018-08-07 15:00:00,24.03,24.04,24.0,24.02,304262.0,19.0746,19.0825,19.0508,19.0667,304262.0
2018-08-07 15:30:00,24.02,24.04,23.99,24.0,1114923.0,19.0667,19.0825,19.0429,19.0508,1114923.0
2018-08-08 09:30:00,23.98,24.19,23.93,24.19,683670.0,19.0349,19.2016,18.9952,19.2016,683670.0
2018-08-08 10:00:00,24.19,24.25,24.07,24.12,504512.0,19.2016,19.2492,19.1064,19.146,504512.0
2018-08-08 10:30:00,24.11,24.13,24.0,24.12,212685.0,19.1381,19.154,19.0508,19.146,212685.0
2018-08-08 11:00:00,24.12,24.15,24.09,24.13,196089.0,19.146,19.1699,19.1222,19.154,196089.0
2018-08-08 11:30:00,24.13,24.15,24.06,24.09,207797.0,19.154,19.1699,19.0984,19.1222,207797.0
2018-08-08 12:00:00,24.09,24.11,24.04,24.11,248533.0,19.1222,19.1381,19.0825,19.1381,248533.0
2018-08-08 12:30:00,24.11,24.14,24.1,24.13,190853.0,19.1381,19.1619,19.1302,19.154,190853.0
2018-08-08 13:00:00,24.14,24.15,24.11,24.13,302586.0,19.1619,19.1699,19.1381,19.154,302586.0
2018-08-08 13:30:00,24.13,24.15,24.12,24.13,328255.0,19.154,19.1699,19.146,19.154,328255.0
2018-08-08 14:00:00,24.13,24.21,24.11,24.19,371903.0,19.154,19.2175,19.1381,19.2016,371903.0
2018-08-08 14:30:00,24.2,24.22,24.19,24.21,209606.0,19.2095,19.2254,19.2016,19.2175,209606.0
2018-08-08 15:00:00,24.21,24.23,24.19,24.2,293652.0,19.2175,19.2334,19.2016,19.2095,293652.0
2018-08-08 15:30:00,24.19,24.2,24.14,24.14,747450.0,19.2016,19.2095,19.1619,19.1619,747450.0
2018-08-09 09:30:00,24.13,24.32,24.13,24.25,569765.0,19.154,19.3048,19.154,19.2492,569765.0
2018-08-09 10:00:00,24.25,24.29,24.13,24.27,465541.0,19.2492,19.281,19.154,19.2651,465541.0
2018-08-09 10:30:00,24.27,24.27,24.19,24.21,239962.0,19.2651,19.2651,19.2016,19.2175,239962.0
2018-08-09 11:00:00,24.21,24.23,24.16,24.2,169989.0,19.2175,19.2334,19.1778,19.2095,169989.0
2018-08-09 11:30:00,24.21,24.24,24.06,24.06,252573.0,19.2175,19.2413,19.0984,19.0984,252573.0
2018-08-09 12:00:00,24.07,24.09,24.05,24.07,248236.0,19.1064,19.1222,19.0905,19.1064,248236.0
2018-08-09 12:30:00,24.06,24.13,24.04,24.11,259189.0,19.0984,19.154,19.0825,19.1381,259189.0
2018-08-09 13:00:00,24.11,24.12,24.09,24.12,147886.0,19.1381,19.146,19.1222,19.146,147886.0
2018-08-09 13:30:00,24.12,24.14,24.11,24.11,167850.0,19.146,19.1619,19.1381,19.1381,167850.0
2018-08-09 14:00:00,24.12,24.14,24.1,24.13,188928.0,19.146,19.1619,19.1302,19.154,188928.0
2018-08-09 14:30:00,24.13,24.17,24.07,24.07,305617.0,19.154,19.1857,19.1064,19.1064,305617.0
2018-08-09 15:00:00,24.07,24.14,24.07,24.12,428710.0,19.1064,19.1619,19.1064,19.146,428710.0
2018-08-09 15:30:00,24.12,24.14,24.06,24.08,693725.0,19.146,19.1619,19.0984,19.1143,693725.0
2018-08-10 09:30:00,23.91,24.09,23.91,23.97,412945.0,18.9793,19.1222,18.9793,19.027,412945.0
2018-08-10 10:00:00,23.97,24.08,23.96,24.04,297066.0,19.027,19.1143,19.019,19.0825,297066.0
2018-08-10 10:30:00,24.05,24.09,24.0,24.05,203283.0,19.0905,19.1222,19.0508,19.0905,203283.0
2018-08-10 11:00:00,24.05,24.08,24.0,24.05,253175.0,19.0905,19.1143,19.0508,19.0905,253175.0
2018-08-10 11:30:00,24.04,24.08,24.01,24.06,201871.0,19.0825,19.1143,19.0587,19.0984,201871.0
2018-08-10 12:00:00,24.05,24.08,24.02,24.04,187881.0,19.0905,19.1143,19.0667,19.0825,187881.0
2018-08-10 12:30:00,24.05,24.07,23.99,24.03,146622.0,19.0905,19.1064,19.0429,19.0746,146622.0
2018-08-10 13:00:00,24.03,24.06,24.01,24.03,160069.0,19.0746,19.0984,19.0587,19.0746,160069.0
2018-08-10 13:30:00,24.04,24.04,23.96,23.96,402623.0,19.0825,19.0825,19.019,19.019,402623.0
2018-08-10 14:00:00,23.96,24.0,23.91,23.95,350494.0,19.019,19.0508,18.9793,19.0111,350494.0
2018-08-10 14:30:00,23.95,23.99,23.94,23.96,309970.0,19.0111,19.0429,19.0032,19.019,309970.0
2018-08-10 15:00:00,23.96,24.04,23.91,24.02,459612.0,19.019,19.0825,18.9793,19.0667,459612.0
2018-08-10 15:30:00,24.02,24.04,23.99,24.0,990532.0,19.0667,19.0825,19.0429,19.0508,990532.0
2018-08-13 09:30:00,24.05,24.16,23.97,24.14,365038.0,19.0905,19.1778,19.027,19.1619,365038.0
2018-08-13 10:00:00,24.15,24.16,24.11,24.11,220038.0,19.1699,19.1778,19.1381,19.1381,220038.0
2018-08-13 10:30:00,24.12,24.14,23.99,24.03,265535.0,19.146,19.1619,19.0429,19.0746,265535.0
2018-08-13 11:00:00,24.04,24.05,23.99,24.01,230327.0,19.0825,19.0905,19.0429,19.0587,230327.0
2018-08-13 11:30:00,24.0,24.02,23.9,23.92,323222.0,19.0508,19.0667,18.9714,18.9873,323222.0
2018-08-13 12:00:00,23.93,23.94,23.84,23.86,269446.0,18.9952,19.0032,18.9238,18.9397,269446.0
2018-08-13 12:30:00,23.85,23.9,23.84,23.87,162181.0,18.9317,18.9714,18.9238,18.9476,162181.0
2018-08-13 13:00:00,23.86,23.91,23.82,23.87,162903.0,18.9397,18.9793,18.9079,18.9476,162903.0
2018-08-13 13:30:00,23.87,23.92,23.87,23.89,211336.0,18.9476,18.9873,18.9476,18.9635,211336.0
2018-08-13 14:00:00,23.89,23.97,23.89,23.96,156104.0,18.9635,19.027,18.9635,19.019,156104.0
2018-08-13 14:30:00,23.96,23.97,23.85,23.86,183107.0,19.019,19.027,18.9317,18.9397,183107.0
2018-08-13 15:00:00,23.86,23.89,23.82,23.83,214774.0,18.9397,18.9635,18.9079,18.9158,214774.0
2018-08-13 15:30:00,23.83,23.84,23.79,23.8,713080.0,18.9158,18.9238,18.8841,18.892,713080.0
2018-08-14 09:30:00,23.93,24.06,23.93,24.04,328701.0,18.9952,19.0984,18.9952,19.0825,328701.0
2018-08-14 10:00:00,24.05,24.13,24.0,24.13,275007.0,19.0905,19.154,19.0508,19.154,275007.0
2018-08-14 10:30:00,24.13,24.25,24.12,24.16,341826.0,19.154,19.2492,19.146,19.1778,341826.0
2018-08-14 11:00:00,24.16,24.23,24.14,24.19,241010.0,19.1778,19.2334,19.1619,19.2016,241010.0
2018-08-14 11:30:00,24.2,24.2,24.11,24.12,251059.0,19.2095,19.2095,19.1381,19.146,251059.0
2018-08-14 12:00:00,24.12,24.16,24.11,24.14,299064.0,19.146,19.1778,19.1381,19.1619,299064.0
2018-08-14 12:30:00,24.14,24.15,24.07,24.07,191219.0,19.1619,19.1699,19.1064,19.1064,191219.0
2018-08-14 13:00:00,24.08,24.13,24.06,24.09,243421.0,19.1143,19.154,19.0984,19.1222,243421.0
2018-08-14 13:30:00,24.09,24.16,24.08,24.14,196181.0,19.1222,19.1778,19.1143,19.1619,196181.0
2018-08-14 14:00:00,24.15,24.19,24.14,24.17,223408.0,19.1699,19.2016,19.1619,19.1857,223408.0
2018-08-14 14:30:00,24.18,24.2,24.16,24.19,181411.0,19.1937,19.2095,19.1778,19.2016,181411.0
2018-08-14 15:00:00,24.2,24.2,24.15,24.15,367736.0,19.2095,19.2095,19.1699,19.1699,367736.0
2018-08-14 15:30:00,24.15,24.18,24.13,24.15,835831.0,19.1699,19.1937,19.154,19.1699,835831.0
2018-08-15 09:30:00,23.91,24.06,23.89,23.96,328066.0,18.9793,19.0984,18.9635,19.019,328066.0
2018-08-15 10:00:00,23.95,23.99,23.88,23.96,350095.0,19.0111,19.0429,18.9555,19.019,350095.0
2018-08-15 10:30:00,23.95,23.99,23.9,23.91,403882.0,19.0111,19.0429,18.9714,18.9793,403882.0
2018-08-15 11:00:00,23.9,24.01,23.88,23.96,498367.0,18.9714,19.0587,18.9555,19.019,498367.0
2018-08-15 11:30:00,23.96,24.0,23.89,23.91,401534.0,19.019,19.0508,18.9635,18.9793,401534.0
2018-08-15 12:00:00,23.9,24.03,23.9,24.02,189032.0,18.9714,19.0746,18.9714,19.0667,189032.0
2018-08-15 12:30:00,24.02,24.06,24.01,24.05,153082.0,19.0667,19.0984,19.0587,19.0905,153082.0
2018-08-15 13:00:00,24.05,24.08,24.01,24.05,161276.0,19.0905,19.1143,19.0587,19.0905,161276.0
2018-08-15 13:30:00,24.05,24.05,23.99,24.0,228314.0,19.0905,19.0905,19.0429,19.0508,228314.0
2018-08-15 14:00:00,23.99,24.02,23.92,23.92,355350.0,19.0429,19.0667,18.9873,18.9873,355350.0
2018-08-15 14:30:00,23.93,23.97,23.91,23.95,272516.0,18.9952,19.027,18.9793,19.0111,272516.0
2018-08-15 15:00:00,23.95,24.01,23.95,24.01,348210.0,19.0111,19.0587,19.0111,19.0587,348210.0
2018-08-15 15:30:00,24.01,24.09,23.99,24.03,1271191.0,19.0587,19.1222,19.0429,19.0746,1271191.0
2018-08-16 09:30:00,24.18,24.25,24.14,24.14,430389.0,19.1937,19.2492,19.1619,19.1619,430389.0
2018-08-16 10:00:00,24.14,24.15,24.07,24.09,318859.0,19.1619,19.1699,19.1064,19.1222,318859.0
2018-08-16 10:30:00,24.1,24.15,24.05,24.08,214358.0,19.1302,19.1699,19.0905,19.1143,214358.0
2018-08-16 11:00:00,24.08,24.2,24.07,24.19,334312.0,19.1143,19.2095,19.1064,19.2016,334312.0
2018-08-16 11:30:00,24.19,24.19,24.14,24.14,296444.0,19.2016,19.2016,19.1619,19.1619,296444.0
2018-08-16 12:00:00,24.15,24.26,24.14,24.23,299927.0,19.1699,19.2572,19.1619,19.2334,299927.0
2018-08-16 12:30:00,24.23,24.24,24.16,24.21,178811.0,19.2334,19.2413,19.1778,19.2175,178811.0
2018-08-16 13:00:00,24.21,24.27,24.21,24.24,202689.0,19.2175,19.2651,19.2175,19.2413,202689.0
2018-08-16 13:30:00,24.24,24.28,24.21,24.23,153376.0,19.2413,19.273,19.2175,19.2334,153376.0
2018-08-16 14:00:00,24.22,24.29,24.19,24.2,271990.0,19.2254,19.281,19.2016,19.2095,271990.0
2018-08-16 14:30:00,24.19,24.24,24.17,24.21,234468.0,19.2016,19.2413,19.1857,19.2175,234468.0
2018-08-16 15:00:00,24.21,24.25,24.21,24.24,223947.0,19.2175,19.2492,19.2175,19.2413,223947.0
2018-08-16 15:30:00,24.23,24.24,24.13,24.14,1123678.0,19.2334,19.2413,19.154,19.1619,1123678.0
2018-08-17 09:30:00,24.08,24.22,24.07,24.13,592727.0,19.1143,19.2254,19.1064,19.154,592727.0
2018-08-17 10:00:00,24.13,24.23,24.12,24.23,277021.0,19.154,19.2334,19.146,19.2334,277021.0
2018-08-17 10:30:00,24.23,24.26,24.18,24.25,181289.0,19.2334,19.2572,19.1937,19.2492,181289.0
2018-08-17 11:00:00,24.25,24.28,24.23,24.26,225455.0,19.2492,19.273,19.2334,19.2572,225455.0
2018-08-17 11:30:00,24.26,24.48,24.25,24.46,570716.0,19.2572,19.4318,19.2492,19.4159,570716.0
2018-08-17 12:00:00,24.47,24.6,24.46,24.51,1301590.0,19.4239,19.5271,19.4159,19.4556,1301590.0
2018-08-17 12:30:00,24.51,24.51,24.42,24.44,221844.0,19.4556,19.4556,19.3842,19.4001,221844.0
2018-08-17 13:00:00,24.44,24.46,24.4,24.41,201997.0,19.4001,19.4159,19.3683,19.3762,201997.0
2018-08-17 13:30:00,24.41,24.43,24.38,24.41,163885.0,19.3762,19.3921,19.3524,19.3762,163885.0
2018-08-17 14:00:00,24.41,24.53,24.4,24.52,540033.0,19.3762,19.4715,19.3683,19.4636,540033.0
2018-08-17 14:30:00,24.52,24.58,24.49,24.55,260141.0,19.4636,19.5112,19.4397,19.4874,260141.0
2018-08-17 15:00:00,24.55,24.56,24.51,24.54,399357.0,19.4874,19.4953,19.4556,19.4794,399357.0
2018-08-17 15:30:00,24.54,24.62,24.51,24.54,1373908.0,19.4794,19.5429,19.4556,19.4794,1373908.0
2018-08-20 09:30:00,24.54,24.8,24.53,24.54,482516.0,19.4794,19.6858,19.4715,19.4794,482516.0
2018-08-20 10:00:00,24.54,24.64,24.49,24.53,464382.0,19.4794,19.5588,19.4397,19.4715,464382.0
2018-08-20 10:30:00,24.53,24.53,24.45,24.47,378575.0,19.4715,19.4715,19.408,19.4239,378575.0
2018-08-20 11:00:00,24.47,24.55,24.47,24.54,301490.0,19.4239,19.4874,19.4239,19.4794,301490.0
2018-08-20 11:30:00,24.54,24.62,24.53,24.6,488249.0,19.4794,19.5429,19.4715,19.5271,488249.0
2018-08-20 12:00:00,24.61,24.62,24.53,24.55,404794.0,19.535,19.5429,19.4715,19.4874,404794.0
2018-08-20 12:30:00,24.55,24.59,24.51,24.58,262163.0,19.4874,19.5191,19.4556,19.5112,262163.0
2018-08-20 13:00:00,24.58,24.61,24.56,24.6,132606.0,19.5112,19.535,19.4953,19.5271,132606.0
2018-08-20 13:30:00,24.6,24.62,24.57,24.62,192777.0,19.5271,19.5429,19.5032,19.5429,192777.0
2018-08-20 14:00:00,24.62,24.64,24.59,24.64,179266.0,19.5429,19.5588,19.5191,19.5588,179266.0
2018-08-20 14:30:00,24.64,24.64,24.49,24.57,637964.0,19.5588,19.5588,19.4397,19.5032,637964.0
2018-08-20 15:00:00,24.57,24.58,24.51,24.51,364534.0,19.5032,19.5112,19.4556,19.4556,364534.0
2018-08-20 15:30:00,24.52,24.58,24.5,24.53,814353.0,19.4636,19.5112,19.4477,19.4715,814353.0
2018-08-21 09:30:00,24.6,24.64,24.35,24.54,609238.0,19.5271,19.5588,19.3286,19.4794,609238.0
2018-08-21 10:00:00,24.54,24.57,24.4,24.47,476667.0,19.4794,19.5032,19.3683,19.4239,476667.0
2018-08-21 10:30:00,24.48,24.55,24.47,24.51,302159.0,19.4318,19.4874,19.4239,19.4556,302159.0
2018-08-21 11:00:00,24.52,24.59,24.5,24.54,336017.0,19.4636,19.5191,19.4477,19.4794,336017.0
2018-08-21 11:30:00,24.54,24.62,24.53,24.61,202938.0,19.4794,19.5429,19.4715,19.535,202938.0
2018-08-21 12:00:00,24.61,24.65,24.6,24.64,261557.0,19.535,19.5667,19.5271,19.5588,261557.0
2018-08-21 12:30:00,24.64,24.68,24.64,24.67,353775.0,19.5588,19.5906,19.5588,19.5826,353775.0
2018-08-21 13:00:00,24.67,24.68,24.64,24.64,271997.0,19.5826,19.5906,19.5588,19.5588,271997.0
2018-08-21 13:30:00,24.64,24.73,24.64,24.71,253216.0,19.5588,19.6303,19.5588,19.6144,253216.0
2018-08-21 14:00:00,24.71,24.72,24.69,24.71,388974.0,19.6144,19.6223,19.5985,19.6144,388974.0
2018-08-21 14:30:00,24.71,24.72,24.52,24.54,527366.0,19.6144,19.6223,19.4636,19.4794,527366.0
2018-08-21 15:00:00,24.53,24.57,24.51,24.53,528888.0,19.4715,19.5032,19.4556,19.4715,528888.0
2018-08-21 15:30:00,24.54,24.54,24.44,24.49,1268577.0,19.4794,19.4794,19.4001,19.4397,1268577.0
2018-08-22 09:30:00,24.46,24.47,24.25,24.3,524882.0,19.4159,19.4239,19.2492,19.2889,524882.0
2018-08-22 10:00:00,24.3,24.43,24.3,24.35,230086.0,19.2889,19.3921,19.2889,19.3286,230086.0
2018-08-22 10:30:00,24.36,24.54,24.34,24.52,360590.0,19.3366,19.4794,19.3207,19.4636,360590.0
2018-08-22 11:00:00,24.52,24.61,24.52,24.61,331731.0,19.4636,19.535,19.4636,19.535,331731.0
2018-08-22 11:30:00,24.6,24.63,24.55,24.58,430642.0,19.5271,19.5509,19.4874,19.5112,430642.0
2018-08-22 12:00:00,24.57,24.61,24.53,24.54,205587.0,19.5032,19.535,19.4715,19.4794,205587.0
2018-08-22 12:30:00,24.54,24.55,24.5,24.52,139990.0,19.4794,19.4874,19.4477,19.4636,139990.0
2018-08-22 13:00:00,24.52,24.56,24.51,24.55,159139.0,19.4636,19.4953,19.4556,19.4874,159139.0
2018-08-22 13:30:00,24.55,24.56,24.54,24.55,142815.0,19.4874,19.4953,19.4794,19.4874,142815.0
2018-08-22 14:00:00,24.56,24.59,24.44,24.48,292242.0,19.4953,19.5191,19.4001,19.4318,292242.0
2018-08-22 14:30:00,24.48,24.55,24.47,24.54,195008.0,19.4318,19.4874,19.4239,19.4794,195008.0
2018-08-22 15:00:00,24.55,24.56,24.5,24.54,313010.0,19.4874,19.4953,19.4477,19.4794,313010.0
2018-08-22 15:30:00,24.54,24.56,24.46,24.5,1101502.0,19.4794,19.4953,19.4159,19.4477,1101502.0
2018-08-23 09:30:00,24.5,24.69,24.48,24.64,457344.0,19.4477,19.5985,19.4318,19.5588,457344.0
2018-08-23 10:00:00,24.64,24.71,24.61,24.71,297287.0,19.5588,19.6144,19.535,19.6144,297287.0
2018-08-23 10:30:00,24.71,24.71,24.61,24.61,267656.0,19.6144,19.6144,19.535,19.535,267656.0
2018-08-23 11:00:00,24.61,24.65,24.51,24.59,359819.0,19.535,19.5667,19.4556,19.5191,359819.0
2018-08-23 11:30:00,24.58,24.6,24.51,24.52,490840.0,19.5112,19.5271,19.4556,19.4636,490840.0
2018-08-23 12:00:00,24.51,24.71,24.51,24.69,409882.0,19.4556,19.6144,19.4556,19.5985,409882.0
2018-08-23 12:30:00,24.7,24.71,24.58,24.59,250534.0,19.6064,19.6144,19.5112,19.5191,250534.0
2018-08-23 13:00:00,24.6,24.6,24.53,24.55,224885.0,19.5271,19.5271,19.4715,19.4874,224885.0
2018-08-23 13:30:00,24.55,24.6,24.55,24.57,223430.0,19.4874,19.5271,19.4874,19.5032,223430.0
2018-08-23 14:00:00,24.57,24.62,24.55,24.59,281599.0,19.5032,19.5429,19.4874,19.5191,281599.0
2018-08-23 14:30:00,24.59,24.67,24.58,24.66,341745.0,19.5191,19.5826,19.5112,19.5747,341745.0
2018-08-23 15:00:00,24.66,24.7,24.56,24.57,575407.0,19.5747,19.6064,19.4953,19.5032,575407.0
2018-08-23 15:30:00,24.57,24.65,24.5,24.64,1836124.0,19.5032,19.5667,19.4477,19.5588,1836124.0
2018-08-24 09:30:00,24.0,24.38,23.76,23.82,1856114.0,19.0508,19.3524,18.8603,18.9079,1856114.0
2018-08-24 10:00:00,23.83,23.99,23.68,23.84,1092128.0,18.9158,19.0429,18.7968,18.9238,1092128.0
2018-08-24 10:30:00,23.84,24.1,23.79,23.97,885174.0,18.9238,19.1302,18.8841,19.027,885174.0
2018-08-24 11:00:00,23.96,23.99,23.86,23.89,1573627.0,19.019,19.0429,18.9397,18.9635,1573627.0
2018-08-24 11:30:00,23.89,24.27,23.89,24.27,1077858.0,18.9635,19.2651,18.9635,19.2651,1077858.0
2018-08-24 12:00:00,24.27,24.3,24.06,24.12,450023.0,19.2651,19.2889,19.0984,19.146,450023.0
2018-08-24 12:30:00,24.12,24.13,24.05,24.08,319812.0,19.146,19.154,19.0905,19.1143,319812.0
2018-08-24 13:00:00,24.08,24.1,23.99,24.05,313068.0,19.1143,19.1302,19.0429,19.0905,313068.0
2018-08-24 13:30:00,24.05,24.19,24.03,24.14,469676.0,19.0905,19.2016,19.0746,19.1619,469676.0
2018-08-24 14:00:00,24.14,24.27,24.14,24.25,400397.0,19.1619,19.2651,19.1619,19.2492,400397.0
2018-08-24 14:30:00,24.25,24.33,24.21,24.23,571921.0,19.2492,19.3127,19.2175,19.2334,571921.0
2018-08-24 15:00:00,24.23,24.23,24.15,24.19,529663.0,19.2334,19.2334,19.1699,19.2016,529663.0
2018-08-24 15:30:00,24.19,24.2,24.12,24.16,1460447.0,19.2016,19.2095,19.146,19.1778,1460447.0
2018-08-27 09:30:00,24.39,24.56,24.31,24.49,553037.0,19.3604,19.4953,19.2969,19.4397,553037.0
2018-08-27 10:00:00,24.49,24.54,24.47,24.49,533448.0,19.4397,19.4794,19.4239,19.4397,533448.0
2018-08-27 10:30:00,24.49,24.49,24.33,24.35,360203.0,19.4397,19.4397,19.3127,19.3286,360203.0
2018-08-27 11:00:00,24.35,24.39,24.32,24.35,374410.0,19.3286,19.3604,19.3048,19.3286,374410.0
2018-08-27 11:30:00,24.35,24.4,24.32,24.39,279113.0,19.3286,19.3683,19.3048,19.3604,279113.0
2018-08-27 12:00:00,24.39,24.4,24.36,24.38,217618.0,19.3604,19.3683,19.3366,19.3524,217618.0
2018-08-27 12:30:00,24.38,24.4,24.35,24.39,289249.0,19.3524,19.3683,19.3286,19.3604,289249.0
2018-08-27 13:00:00,24.39,24.4,24.35,24.35,230825.0,19.3604,19.3683,19.3286,19.3286,230825.0
2018-08-27 13:30:00,24.36,24.37,24.32,24.36,322814.0,19.3366,19.3445,19.3048,19.3366,322814.0
2018-08-27 14:00:00,24.36,24.38,24.34,24.38,411577.0,19.3366,19.3524,19.3207,19.3524,411577.0
2018-08-27 14:30:00,24.38,24.39,24.27,24.3,511108.0,19.3524,19.3604,19.2651,19.2889,511108.0
2018-08-27 15:00:00,24.29,24.31,24.28,24.3,359538.0,19.281,19.2969,19.273,19.2889,359538.0
2018-08-27 15:30:00,24.3,24.37,24.29,24.33,1198080.0,19.2889,19.3445,19.281,19.3127,1198080.0
2018-08-28 09:30:00,24.44,24.54,24.38,24.51,458318.0,19.4001,19.4794,19.3524,19.4556,458318.0
2018-08-28 10:00:00,24.51,24.59,24.49,24.54,445955.0,19.4556,19.5191,19.4397,19.4794,445955.0
2018-08-28 10:30:00,24.55,24.55,24.38,24.41,444040.0,19.4874,19.4874,19.3524,19.3762,444040.0
2018-08-28 11:00:00,24.41,24.42,24.37,24.39,183586.0,19.3762,19.3842,19.3445,19.3604,183586.0
2018-08-28 11:30:00,24.39,24.4,24.31,24.32,230452.0,19.3604,19.3683,19.2969,19.3048,230452.0
2018-08-28 12:00:00,24.32,24.41,24.31,24.41,188758.0,19.3048,19.3762,19.2969,19.3762,188758.0
2018-08-28 12:30:00,24.41,24.45,24.38,24.44,258331.0,19.3762,19.408,19.3524,19.4001,258331.0
2018-08-28 13:00:00,24.44,24.45,24.4,24.43,205664.0,19.4001,19.408,19.3683,19.3921,205664.0
2018-08-28 13:30:00,24.42,24.48,24.41,24.45,175997.0,19.3842,19.4318,19.3762,19.408,175997.0
2018-08-28 14:00:00,24.45,24.46,24.43,24.44,287748.0,19.408,19.4159,19.3921,19.4001,287748.0
2018-08-28 14:30:00,24.43,24.49,24.43,24.48,335562.0,19.3921,19.4397,19.3921,19.4318,335562.0
2018-08-28 15:00:00,24.48,24.5,24.45,24.48,322314.0,19.4318,19.4477,19.408,19.4318,322314.0
2018-08-28 15:30:00,24.48,24.5,24.43,24.49,796835.0,19.4318,19.4477,19.3921,19.4397,796835.0
2018-08-29 09:30:00,24.55,24.74,24.51,24.7,423038.0,19.4874,19.6382,19.4556,19.6064,423038.0
2018-08-29 10:00:00,24.7,24.85,24.68,24.82,697261.0,19.6064,19.7255,19.5906,19.7017,697261.0
2018-08-29 10:30:00,24.82,24.98,24.81,24.98,664626.0,19.7017,19.8287,19.6938,19.8287,664626.0
2018-08-29 11:00:00,24.97,25.05,24.95,25.05,608035.0,19.8208,19.8843,19.8049,19.8843,608035.0
2018-08-29 11:30:00,25.05,25.08,25.04,25.07,580759.0,19.8843,19.9081,19.8763,19.9001,580759.0
2018-08-29 12:00:00,25.07,25.1,24.99,25.1,529467.0,19.9001,19.924,19.8366,19.924,529467.0
2018-08-29 12:30:00,25.1,25.19,25.07,25.18,795943.0,19.924,19.9954,19.9001,19.9875,795943.0
2018-08-29 13:00:00,25.19,25.28,25.18,25.19,1356489.0,19.9954,20.0668,19.9875,19.9954,1356489.0
2018-08-29 13:30:00,25.21,25.22,25.16,25.17,453016.0,20.0113,20.0192,19.9716,19.9795,453016.0
2018-08-29 14:00:00,25.17,25.25,25.14,25.19,572862.0,19.9795,20.043,19.9557,19.9954,572862.0
2018-08-29 14:30:00,25.19,25.22,25.1,25.1,356054.0,19.9954,20.0192,19.924,19.924,356054.0
2018-08-29 15:00:00,25.11,25.13,25.06,25.09,690521.0,19.9319,19.9478,19.8922,19.916,690521.0
2018-08-29 15:30:00,25.09,25.17,25.07,25.09,1446187.0,19.916,19.9795,19.9001,19.916,1446187.0
2018-08-30 09:30:00,25.04,25.04,24.81,24.96,668579.0,19.8763,19.8763,19.6938,19.8128,668579.0
2018-08-30 10:00:00,24.96,25.11,24.94,25.1,911429.0,19.8128,19.9319,19.7969,19.924,911429.0
2018-08-30 10:30:00,25.1,25.26,25.09,25.12,1207992.0,19.924,20.051,19.916,19.9398,1207992.0
2018-08-30 11:00:00,25.12,25.21,25.1,25.12,512737.0,19.9398,20.0113,19.924,19.9398,512737.0
2018-08-30 11:30:00,25.11,25.18,24.93,24.94,640881.0,19.9319,19.9875,19.789,19.7969,640881.0
2018-08-30 12:00:00,24.94,25.0,24.88,24.89,355007.0,19.7969,19.8446,19.7493,19.7573,355007.0
2018-08-30 12:30:00,24.89,24.97,24.89,24.93,275680.0,19.7573,19.8208,19.7573,19.789,275680.0
2018-08-30 13:00:00,24.93,24.99,24.91,24.98,235402.0,19.789,19.8366,19.7731,19.8287,235402.0
2018-08-30 13:30:00,24.97,24.99,24.93,24.93,233253.0,19.8208,19.8366,19.789,19.789,233253.0
2018-08-30 14:00:00,24.94,24.95,24.74,24.75,781726.0,19.7969,19.8049,19.6382,19.6461,781726.0
2018-08-30 14:30:00,24.74,24.83,24.74,24.76,638492.0,19.6382,19.7096,19.6382,19.6541,638492.0
2018-08-30 15:00:00,24.76,24.77,24.69,24.77,557595.0,19.6541,19.662,19.5985,19.662,557595.0
2018-08-30 15:30:00,24.77,24.78,24.7,24.73,1087701.0,19.662,19.6699,19.6064,19.6303,1087701.0
2018-08-31 09:30:00,24.56,24.73,24.42,24.56,613578.0,19.4953,19.6303,19.3842,19.4953,613578.0
2018-08-31 10:00:00,24.55,24.7,24.54,24.57,436314.0,19.4874,19.6064,19.4794,19.5032,436314.0
2018-08-31 10:30:00,24.57,24.66,24.56,24.64,424768.0,19.5032,19.5747,19.4953,19.5588,424768.0
2018-08-31 11:00:00,24.65,24.71,24.64,24.67,355126.0,19.5667,19.6144,19.5588,19.5826,355126.0
2018-08-31 11:30:00,24.67,24.71,24.64,24.65,283682.0,19.5826,19.6144,19.5588,19.5667,283682.0
2018-08-31 12:00:00,24.65,24.68,24.63,24.66,235194.0,19.5667,19.5906,19.5509,19.5747,235194.0
2018-08-31 12:30:00,24.66,24.69,24.63,24.64,311469.0,19.5747,19.5985,19.5509,19.5588,311469.0
2018-08-31 13:00:00,24.64,24.66,24.61,24.61,190370.0,19.5588,19.5747,19.535,19.535,190370.0
2018-08-31 13:30:00,24.61,24.68,24.59,24.67,227508.0,19.535,19.5906,19.5191,19.5826,227508.0
2018-08-31 14:00:00,24.68,24.68,24.59,24.6,306282.0,19.5906,19.5906,19.5191,19.5271,306282.0
2018-08-31 14:30:00,24.61,24.68,24.6,24.65,332782.0,19.535,19.5906,19.5271,19.5667,332782.0
2018-08-31 15:00:00,24.65,24.69,24.61,24.62,383360.0,19.5667,19.5985,19.535,19.5429,383360.0
2018-08-31 15:30:00,24.62,24.68,24.61,24.65,1527852.0,19.5429,19.5906,19.535,19.5667,1527852.0
2018-09-04 09:30:00,24.53,24.59,24.38,24.52,637060.0,19.4715,19.5191,19.3524,19.4636,637060.0
2018-09-04 10:00:00,24.53,24.63,24.51,24.52,387075.0,19.4715,19.5509,19.4556,19.4636,387075.0
2018-09-04 10:30:00,24.53,24.62,24.48,24.58,405284.0,19.4715,19.5429,19.4318,19.5112,405284.0
2018-09-04 11:00:00,24.58,24.58,24.45,24.49,306108.0,19.5112,19.5112,19.408,19.4397,306108.0
2018-09-04 11:30:00,24.49,24.55,24.47,24.5,507770.0,19.4397,19.4874,19.4239,19.4477,507770.0
2018-09-04 12:00:00,24.5,24.56,24.49,24.53,275331.0,19.4477,19.4953,19.4397,19.4715,275331.0
2018-09-04 12:30:00,24.54,24.61,24.52,24.6,338435.0,19.4794,19.535,19.4636,19.5271,338435.0
2018-09-04 13:00:00,24.6,24.66,24.6,24.62,323002.0,19.5271,19.5747,19.5271,19.5429,323002.0
2018-09-04 13:30:00,24.62,24.66,24.59,24.61,315778.0,19.5429,19.5747,19.5191,19.535,315778.0
2018-09-04 14:00:00,24.61,24.69,24.59,24.68,299469.0,19.535,19.5985,19.5191,19.5906,299469.0
2018-09-04 14:30:00,24.68,24.76,24.67,24.76,538945.0,19.5906,19.6541,19.5826,19.6541,538945.0
2018-09-04 15:00:00,24.76,24.84,24.75,24.84,702154.0,19.6541,19.7176,19.6461,19.7176,702154.0
2018-09-04 15:30:00,24.84,24.88,24.8,24.81,1367688.0,19.7176,19.7493,19.6858,19.6938,1367688.0
2018-09-05 09:30:00,24.83,24.9,24.7,24.8,1052709.0,19.7096,19.7652,19.6064,19.6858,1052709.0
2018-09-05 10:00:00,24.8,24.82,24.48,24.59,1049675.0,19.6858,19.7017,19.4318,19.5191,1049675.0
2018-09-05 10:30:00,24.59,24.69,24.52,24.68,347845.0,19.5191,19.5985,19.4636,19.5906,347845.0
2018-09-05 11:00:00,24.68,24.71,24.61,24.64,615538.0,19.5906,19.6144,19.535,19.5588,615538.0
2018-09-05 11:30:00,24.63,24.73,24.6,24.71,276832.0,19.5509,19.6303,19.5271,19.6144,276832.0
2018-09-05 12:00:00,24.71,24.82,24.71,24.82,357862.0,19.6144,19.7017,19.6144,19.7017,357862.0
2018-09-05 12:30:00,24.82,24.88,24.75,24.83,2784975.0,19.7017,19.7493,19.6461,19.7096,2784975.0
2018-09-05 13:00:00,24.83,24.89,24.82,24.89,363300.0,19.7096,19.7573,19.7017,19.7573,363300.0
2018-09-05 13:30:00,24.89,24.93,24.79,24.79,356120.0,19.7573,19.789,19.6779,19.6779,356120.0
2018-09-05 14:00:00,24.79,24.81,24.71,24.72,324774.0,19.6779,19.6938,19.6144,19.6223,324774.0
2018-09-05 14:30:00,24.72,24.72,24.62,24.69,631710.0,19.6223,19.6223,19.5429,19.5985,631710.0
2018-09-05 15:00:00,24.68,24.73,24.64,24.71,518757.0,19.5906,19.6303,19.5588,19.6144,518757.0
2018-09-05 15:30:00,24.71,24.73,24.67,24.69,1492735.0,19.6144,19.6303,19.5826,19.5985,1492735.0
2018-09-06 09:30:00,24.71,24.87,24.69,24.83,404399.0,19.6144,19.7414,19.5985,19.7096,404399.0
2018-09-06 10:00:00,24.84,24.85,24.68,24.79,486736.0,19.7176,19.7255,19.5906,19.6779,486736.0
2018-09-06 10:30:00,24.79,24.81,24.67,24.79,610787.0,19.6779,19.6938,19.5826,19.6779,610787.0
2018-09-06 11:00:00,24.8,24.82,24.7,24.8,775539.0,19.6858,19.7017,19.6064,19.6858,775539.0
2018-09-06 11:30:00,24.8,24.92,24.77,24.85,424361.0,19.6858,19.7811,19.662,19.7255,424361.0
2018-09-06 12:00:00,24.85,24.86,24.76,24.79,293874.0,19.7255,19.7334,19.6541,19.6779,293874.0
2018-09-06 12:30:00,24.78,24.8,24.74,24.75,376587.0,19.6699,19.6858,19.6382,19.6461,376587.0
2018-09-06 13:00:00,24.75,24.78,24.73,24.73,428724.0,19.6461,19.6699,19.6303,19.6303,428724.0
2018-09-06 13:30:00,24.73,24.77,24.68,24.72,278367.0,19.6303,19.662,19.5906,19.6223,278367.0
2018-09-06 14:00:00,24.72,24.75,24.67,24.69,259313.0,19.6223,19.6461,19.5826,19.5985,259313.0
2018-09-06 14:30:00,24.69,24.73,24.66,24.66,328243.0,19.5985,19.6303,19.5747,19.5747,328243.0
2018-09-06 15:00:00,24.66,24.73,24.64,24.71,609240.0,19.5747,19.6303,19.5588,19.6144,609240.0
2018-09-06 15:30:00,24.71,24.72,24.66,24.68,1020116.0,19.6144,19.6223,19.5747,19.5906,1020116.0
2018-09-07 09:30:00,24.76,24.96,24.69,24.75,1587750.0,19.6541,19.8128,19.5985,19.6461,1587750.0
2018-09-07 10:00:00,24.74,24.88,24.74,24.79,958447.0,19.6382,19.7493,19.6382,19.6779,958447.0
2018-09-07 10:30:00,24.79,24.96,24.76,24.91,801290.0,19.6779,19.8128,19.6541,19.7731,801290.0
2018-09-07 11:00:00,24.92,24.92,24.77,24.86,722832.0,19.7811,19.7811,19.662,19.7334,722832.0
2018-09-07 11:30:00,24.86,24.92,24.85,24.92,435576.0,19.7334,19.7811,19.7255,19.7811,435576.0
2018-09-07 12:00:00,24.92,24.95,24.81,24.82,1026746.0,19.7811,19.8049,19.6938,19.7017,1026746.0
2018-09-07 12:30:00,24.82,24.86,24.68,24.77,532780.0,19.7017,19.7334,19.5906,19.662,532780.0
2018-09-07 13:00:00,24.77,24.79,24.72,24.77,261720.0,19.662,19.6779,19.6223,19.662,261720.0
2018-09-07 13:30:00,24.77,24.78,24.71,24.72,255019.0,19.662,19.6699,19.6144,19.6223,255019.0
2018-09-07 14:00:00,24.72,24.79,24.72,24.78,433809.0,19.6223,19.6779,19.6223,19.6699,433809.0
2018-09-07 14:30:00,24.78,24.79,24.7,24.79,559837.0,19.6699,19.6779,19.6064,19.6779,559837.0
2018-09-07 15:00:00,24.79,24.83,24.77,24.82,556971.0,19.6779,19.7096,19.662,19.7017,556971.0
2018-09-07 15:30:00,24.82,24.84,24.66,24.72,2189866.0,19.7017,19.7176,19.5747,19.6223,2189866.0
2018-09-10 09:30:00,24.78,24.88,24.66,24.71,747680.0,19.6699,19.7493,19.5747,19.6144,747680.0
2018-09-10 10:00:00,24.71,24.73,24.57,24.61,494794.0,19.6144,19.6303,19.5032,19.535,494794.0
2018-09-10 10:30:00,24.61,24.84,24.59,24.8,497514.0,19.535,19.7176,19.5191,19.6858,497514.0
2018-09-10 11:00:00,24.8,24.89,24.75,24.82,600038.0,19.6858,19.7573,19.6461,19.7017,600038.0
2018-09-10 11:30:00,24.82,24.83,24.74,24.76,477003.0,19.7017,19.7096,19.6382,19.6541,477003.0
2018-09-10 12:00:00,24.76,24.77,24.68,24.68,405945.0,19.6541,19.662,19.5906,19.5906,405945.0
2018-09-10 12:30:00,24.68,24.69,24.61,24.64,399734.0,19.5906,19.5985,19.535,19.5588,399734.0
2018-09-10 13:00:00,24.64,24.65,24.63,24.63,244759.0,19.5588,19.5667,19.5509,19.5509,244759.0
2018-09-10 13:30:00,24.64,24.67,24.62,24.66,439281.0,19.5588,19.5826,19.5429,19.5747,439281.0
2018-09-10 14:00:00,24.66,24.74,24.65,24.7,482659.0,19.5747,19.6382,19.5667,19.6064,482659.0
2018-09-10 14:30:00,24.7,24.71,24.63,24.63,459313.0,19.6064,19.6144,19.5509,19.5509,459313.0
2018-09-10 15:00:00,24.64,24.68,24.63,24.68,582702.0,19.5588,19.5906,19.5509,19.5906,582702.0
2018-09-10 15:30:00,24.68,24.72,24.61,24.65,1964023.0,19.5906,19.6223,19.535,19.5667,1964023.0
2018-09-11 09:30:00,24.45,24.55,24.34,24.48,896463.0,19.5175,19.5974,19.4297,19.5415,896463.0
2018-09-11 10:00:00,24.48,24.54,24.43,24.53,603782.0,19.5415,19.5894,19.5016,19.5814,603782.0
2018-09-11 10:30:00,24.53,24.59,24.5,24.56,591852.0,19.5814,19.6293,19.5574,19.6053,591852.0
2018-09-11 11:00:00,24.57,24.65,24.56,24.64,380731.0,19.6133,19.6772,19.6053,19.6692,380731.0
2018-09-11 11:30:00,24.65,24.76,24.62,24.76,386605.0,19.6772,19.765,19.6532,19.765,386605.0
2018-09-11 12:00:00,24.77,24.78,24.72,24.75,317121.0,19.773,19.781,19.7331,19.757,317121.0
2018-09-11 12:30:00,24.75,24.8,24.73,24.8,349672.0,19.757,19.7969,19.741,19.7969,349672.0
2018-09-11 13:00:00,24.8,24.81,24.75,24.76,260452.0,19.7969,19.8049,19.757,19.765,260452.0
2018-09-11 13:30:00,24.75,24.78,24.73,24.78,238035.0,19.757,19.781,19.741,19.781,238035.0
2018-09-11 14:00:00,24.78,24.79,24.76,24.78,245025.0,19.781,19.7889,19.765,19.781,245025.0
2018-09-11 14:30:00,24.78,24.78,24.74,24.74,393319.0,19.781,19.781,19.749,19.749,393319.0
2018-09-11 15:00:00,24.74,24.74,24.65,24.7,1152638.0,19.749,19.749,19.6772,19.7171,1152638.0
2018-09-11 15:30:00,24.69,24.7,24.64,24.68,1546261.0,19.7091,19.7171,19.6692,19.7011,1546261.0
2018-09-12 09:30:00,24.6,24.64,24.46,24.53,517634.0,19.6373,19.6692,19.5255,19.5814,517634.0
2018-09-12 10:00:00,24.52,24.59,24.49,24.49,339474.0,19.5734,19.6293,19.5495,19.5495,339474.0
2018-09-12 10:30:00,24.49,24.49,24.41,24.45,300288.0,19.5495,19.5495,19.4856,19.5175,300288.0
2018-09-12 11:00:00,24.44,24.57,24.43,24.55,381649.0,19.5096,19.6133,19.5016,19.5974,381649.0
2018-09-12 11:30:00,24.55,24.59,24.5,24.51,341814.0,19.5974,19.6293,19.5574,19.5654,341814.0
2018-09-12 12:00:00,24.51,24.57,24.5,24.57,399201.0,19.5654,19.6133,19.5574,19.6133,399201.0
2018-09-12 12:30:00,24.57,24.57,24.53,24.55,286688.0,19.6133,19.6133,19.5814,19.5974,286688.0
2018-09-12 13:00:00,24.55,24.67,24.54,24.67,293510.0,19.5974,19.6932,19.5894,19.6932,293510.0
2018-09-12 13:30:00,24.66,24.69,24.57,24.59,369974.0,19.6852,19.7091,19.6133,19.6293,369974.0
2018-09-12 14:00:00,24.59,24.6,24.53,24.54,365559.0,19.6293,19.6373,19.5814,19.5894,365559.0
2018-09-12 14:30:00,24.54,24.57,24.5,24.56,640622.0,19.5894,19.6133,19.5574,19.6053,640622.0
2018-09-12 15:00:00,24.55,24.6,24.54,24.6,425100.0,19.5974,19.6373,19.5894,19.6373,425100.0
2018-09-12 15:30:00,24.6,24.62,24.58,24.59,1302047.0,19.6373,19.6532,19.6213,19.6293,1302047.0
2018-09-13 09:30:00,24.71,24.87,24.67,24.85,555640.0,19.7251,19.8528,19.6932,19.8368,555640.0
2018-09-13 10:00:00,24.85,24.95,24.84,24.91,290880.0,19.8368,19.9167,19.8289,19.8847,290880.0
2018-09-13 10:30:00,24.91,24.97,24.89,24.95,282908.0,19.8847,19.9326,19.8688,19.9167,282908.0
2018-09-13 11:00:00,24.96,25.05,24.94,24.96,410073.0,19.9247,19.9965,19.9087,19.9247,410073.0
2018-09-13 11:30:00,24.96,25.04,24.93,25.04,275387.0,19.9247,19.9885,19.9007,19.9885,275387.0
2018-09-13 12:00:00,25.04,25.07,24.99,25.03,200044.0,19.9885,20.0125,19.9486,19.9805,200044.0
2018-09-13 12:30:00,25.02,25.09,25.02,25.07,297415.0,19.9725,20.0284,19.9725,20.0125,297415.0
2018-09-13 13:00:00,25.07,25.08,25.02,25.05,375984.0,20.0125,20.0204,19.9725,19.9965,375984.0
2018-09-13 13:30:00,25.05,25.08,25.04,25.05,225289.0,19.9965,20.0204,19.9885,19.9965,225289.0
2018-09-13 14:00:00,25.05,25.09,25.02,25.05,287856.0,19.9965,20.0284,19.9725,19.9965,287856.0
2018-09-13 14:30:00,25.05,25.09,25.03,25.05,369091.0,19.9965,20.0284,19.9805,19.9965,369091.0
2018-09-13 15:00:00,25.05,25.06,24.97,24.98,554796.0,19.9965,20.0045,19.9326,19.9406,554796.0
2018-09-13 15:30:00,24.98,25.02,24.96,25.02,1323559.0,19.9406,19.9725,19.9247,19.9725,1323559.0
2018-09-14 09:30:00,25.01,25.15,25.0,25.09,482225.0,19.9646,20.0763,19.9566,20.0284,482225.0
2018-09-14 10:00:00,25.09,25.09,25.03,25.05,316107.0,20.0284,20.0284,19.9805,19.9965,316107.0
2018-09-14 10:30:00,25.05,25.1,25.03,25.05,287131.0,19.9965,20.0364,19.9805,19.9965,287131.0
2018-09-14 11:00:00,25.05,25.09,24.99,25.07,573533.0,19.9965,20.0284,19.9486,20.0125,573533.0
2018-09-14 11:30:00,25.08,25.1,25.06,25.08,206268.0,20.0204,20.0364,20.0045,20.0204,206268.0
2018-09-14 12:00:00,25.08,25.09,24.96,25.0,355869.0,20.0204,20.0284,19.9247,19.9566,355869.0
2018-09-14 12:30:00,25.0,25.02,24.98,25.0,247723.0,19.9566,19.9725,19.9406,19.9566,247723.0
2018-09-14 13:00:00,25.0,25.03,24.95,25.03,183054.0,19.9566,19.9805,19.9167,19.9805,183054.0
2018-09-14 13:30:00,25.03,25.07,25.01,25.05,168926.0,19.9805,20.0125,19.9646,19.9965,168926.0
2018-09-14 14:00:00,25.05,25.07,25.03,25.04,220819.0,19.9965,20.0125,19.9805,19.9885,220819.0
2018-09-14 14:30:00,25.04,25.1,25.04,25.09,254046.0,19.9885,20.0364,19.9885,20.0284,254046.0
2018-09-14 15:00:00,25.09,25.1,25.05,25.06,283692.0,20.0284,20.0364,19.9965,20.0045,283692.0
2018-09-14 15:30:00,25.06,25.09,25.04,25.05,804550.0,20.0045,20.0284,19.9885,19.9965,804550.0
2018-09-17 09:30:00,25.04,25.25,25.0,25.21,711154.0,19.9885,20.1561,19.9566,20.1242,711154.0
2018-09-17 10:00:00,25.22,25.23,25.13,25.19,354330.0,20.1322,20.1402,20.0604,20.1083,354330.0
2018-09-17 10:30:00,25.18,25.21,25.12,25.16,259998.0,20.1003,20.1242,20.0524,20.0843,259998.0
2018-09-17 11:00:00,25.16,25.22,25.14,25.17,202073.0,20.0843,20.1322,20.0683,20.0923,202073.0
2018-09-17 11:30:00,25.17,25.18,25.13,25.14,189752.0,20.0923,20.1003,20.0604,20.0683,189752.0
2018-09-17 12:00:00,25.14,25.18,25.12,25.17,208851.0,20.0683,20.1003,20.0524,20.0923,208851.0
2018-09-17 12:30:00,25.17,25.17,25.1,25.13,213754.0,20.0923,20.0923,20.0364,20.0604,213754.0
2018-09-17 13:00:00,25.13,25.15,25.11,25.14,170146.0,20.0604,20.0763,20.0444,20.0683,170146.0
2018-09-17 13:30:00,25.14,25.17,25.09,25.14,252723.0,20.0683,20.0923,20.0284,20.0683,252723.0
2018-09-17 14:00:00,25.14,25.2,25.12,25.2,207402.0,20.0683,20.1162,20.0524,20.1162,207402.0
2018-09-17 14:30:00,25.2,25.21,25.13,25.14,269783.0,20.1162,20.1242,20.0604,20.0683,269783.0
2018-09-17 15:00:00,25.14,25.15,25.05,25.07,455561.0,20.0683,20.0763,19.9965,20.0125,455561.0
2018-09-17 15:30:00,25.07,25.09,24.98,25.02,1074583.0,20.0125,20.0284,19.9406,19.9725,1074583.0
2018-09-18 09:30:00,24.98,25.23,24.96,25.17,462925.0,19.9406,20.1402,19.9247,20.0923,462925.0
2018-09-18 10:00:00,25.17,25.2,25.08,25.09,557311.0,20.0923,20.1162,20.0204,20.0284,557311.0
2018-09-18 10:30:00,25.09,25.25,25.09,25.24,811068.0,20.0284,20.1561,20.0284,20.1482,811068.0
2018-09-18 11:00:00,25.24,25.26,25.16,25.2,342855.0,20.1482,20.1641,20.0843,20.1162,342855.0
2018-09-18 11:30:00,25.2,25.24,25.19,25.19,307234.0,20.1162,20.1482,20.1083,20.1083,307234.0
2018-09-18 12:00:00,25.2,25.23,25.16,25.17,231884.0,20.1162,20.1402,20.0843,20.0923,231884.0
2018-09-18 12:30:00,25.17,25.19,25.14,25.17,318938.0,20.0923,20.1083,20.0683,20.0923,318938.0
2018-09-18 13:00:00,25.17,25.19,25.15,25.17,203253.0,20.0923,20.1083,20.0763,20.0923,203253.0
2018-09-18 13:30:00,25.17,25.18,25.13,25.18,344370.0,20.0923,20.1003,20.0604,20.1003,344370.0
2018-09-18 14:00:00,25.18,25.24,25.17,25.24,224182.0,20.1003,20.1482,20.0923,20.1482,224182.0
2018-09-18 14:30:00,25.24,25.27,25.22,25.22,276471.0,20.1482,20.1721,20.1322,20.1322,276471.0
2018-09-18 15:00:00,25.23,25.23,25.19,25.2,321306.0,20.1402,20.1402,20.1083,20.1162,321306.0
2018-09-18 15:30:00,25.2,25.21,25.15,25.16,954135.0,20.1162,20.1242,20.0763,20.0843,954135.0
2018-09-19 09:30:00,25.15,25.24,25.04,25.05,589673.0,20.0763,20.1482,19.9885,19.9965,589673.0
2018-09-19 10:00:00,25.05,25.16,25.04,25.13,344744.0,19.9965,20.0843,19.9885,20.0604,344744.0
2018-09-19 10:30:00,25.13,25.15,25.07,25.09,219853.0,20.0604,20.0763,20.0125,20.0284,219853.0
2018-09-19 11:00:00,25.1,25.22,25.08,25.18,220734.0,20.0364,20.1322,20.0204,20.1003,220734.0
2018-09-19 11:30:00,25.19,25.28,25.18,25.28,310153.0,20.1083,20.1801,20.1003,20.1801,310153.0
2018-09-19 12:00:00,25.27,25.28,25.23,25.26,178918.0,20.1721,20.1801,20.1402,20.1641,178918.0
2018-09-19 12:30:00,25.26,25.29,25.23,25.28,200353.0,20.1641,20.1881,20.1402,20.1801,200353.0
2018-09-19 13:00:00,25.28,25.32,25.24,25.29,322816.0,20.1801,20.212,20.1482,20.1881,322816.0
2018-09-19 13:30:00,25.29,25.32,25.27,25.28,256447.0,20.1881,20.212,20.1721,20.1801,256447.0
2018-09-19 14:00:00,25.28,25.31,25.25,25.25,255853.0,20.1801,20.204,20.1561,20.1561,255853.0
2018-09-19 14:30:00,25.26,25.32,25.25,25.3,371549.0,20.1641,20.212,20.1561,20.1961,371549.0
2018-09-19 15:00:00,25.3,25.33,25.29,25.3,318962.0,20.1961,20.22,20.1881,20.1961,318962.0
2018-09-19 15:30:00,25.3,25.31,25.25,25.28,1109903.0,20.1961,20.204,20.1561,20.1801,1109903.0
2018-09-20 09:30:00,25.44,25.68,25.4,25.67,774793.0,20.3078,20.4994,20.2759,20.4914,774793.0
2018-09-20 10:00:00,25.67,25.71,25.53,25.55,450731.0,20.4914,20.5233,20.3797,20.3956,450731.0
2018-09-20 10:30:00,25.55,25.59,25.49,25.5,424387.0,20.3956,20.4276,20.3477,20.3557,424387.0
2018-09-20 11:00:00,25.49,25.64,25.49,25.56,989533.0,20.3477,20.4675,20.3477,20.4036,989533.0
2018-09-20 11:30:00,25.55,25.64,25.55,25.6,326229.0,20.3956,20.4675,20.3956,20.4355,326229.0
2018-09-20 12:00:00,25.6,25.71,25.59,25.7,467029.0,20.4355,20.5233,20.4276,20.5154,467029.0
2018-09-20 12:30:00,25.7,25.75,25.61,25.73,515811.0,20.5154,20.5553,20.4435,20.5393,515811.0
2018-09-20 13:00:00,25.73,25.78,25.7,25.73,398445.0,20.5393,20.5792,20.5154,20.5393,398445.0
2018-09-20 13:30:00,25.72,25.77,25.71,25.73,337175.0,20.5313,20.5712,20.5233,20.5393,337175.0
2018-09-20 14:00:00,25.73,25.76,25.7,25.75,342119.0,20.5393,20.5633,20.5154,20.5553,342119.0
2018-09-20 14:30:00,25.75,25.77,25.72,25.73,358273.0,20.5553,20.5712,20.5313,20.5393,358273.0
2018-09-20 15:00:00,25.73,25.78,25.72,25.74,593989.0,20.5393,20.5792,20.5313,20.5473,593989.0
2018-09-20 15:30:00,25.74,25.75,25.67,25.7,2064555.0,20.5473,20.5553,20.4914,20.5154,2064555.0
2018-09-21 09:30:00,25.79,26.14,25.73,26.05,3039017.0,20.5872,20.8666,20.5393,20.7948,3039017.0
2018-09-21 10:00:00,26.05,26.11,25.84,25.85,585643.0,20.7948,20.8427,20.6271,20.6351,585643.0
2018-09-21 10:30:00,25.86,25.86,25.76,25.79,534430.0,20.6431,20.6431,20.5633,20.5872,534430.0
2018-09-21 11:00:00,25.79,25.84,25.77,25.84,311903.0,20.5872,20.6271,20.5712,20.6271,311903.0
2018-09-21 11:30:00,25.84,25.9,25.83,25.85,359845.0,20.6271,20.675,20.6191,20.6351,359845.0
2018-09-21 12:00:00,25.85,25.87,25.77,25.79,473549.0,20.6351,20.6511,20.5712,20.5872,473549.0
2018-09-21 12:30:00,25.79,25.8,25.74,25.79,240074.0,20.5872,20.5952,20.5473,20.5872,240074.0
2018-09-21 13:00:00,25.78,25.81,25.77,25.78,272946.0,20.5792,20.6032,20.5712,20.5792,272946.0
2018-09-21 13:30:00,25.78,25.82,25.77,25.8,309254.0,20.5792,20.6112,20.5712,20.5952,309254.0
2018-09-21 14:00:00,25.8,25.82,25.76,25.79,294243.0,20.5952,20.6112,20.5633,20.5872,294243.0
2018-09-21 14:30:00,25.79,25.82,25.78,25.79,418751.0,20.5872,20.6112,20.5792,20.5872,418751.0
2018-09-21 15:00:00,25.79,25.83,25.78,25.8,592186.0,20.5872,20.6191,20.5792,20.5952,592186.0
2018-09-21 15:30:00,25.79,25.84,25.75,25.82,2817750.0,20.5872,20.6271,20.5553,20.6112,2817750.0
2018-09-24 09:30:00,25.73,25.93,25.72,25.73,1431165.0,20.5393,20.699,20.5313,20.5393,1431165.0
2018-09-24 10:00:00,25.73,25.84,25.72,25.8,599989.0,20.5393,20.6271,20.5313,20.5952,599989.0
2018-09-24 10:30:00,25.8,25.9,25.78,25.84,643806.0,20.5952,20.675,20.5792,20.6271,643806.0
2018-09-24 11:00:00,25.84,25.9,25.77,25.85,342955.0,20.6271,20.675,20.5712,20.6351,342955.0
2018-09-24 11:30:00,25.85,25.88,25.81,25.85,265346.0,20.6351,20.6591,20.6032,20.6351,265346.0
2018-09-24 12:00:00,25.86,25.9,25.83,25.87,272228.0,20.6431,20.675,20.6191,20.6511,272228.0
2018-09-24 12:30:00,25.87,25.95,25.85,25.92,409709.0,20.6511,20.7149,20.6351,20.691,409709.0
2018-09-24 13:00:00,25.92,25.94,25.87,25.87,272279.0,20.691,20.7069,20.6511,20.6511,272279.0
2018-09-24 13:30:00,25.88,25.92,25.85,25.89,245176.0,20.6591,20.691,20.6351,20.667,245176.0
2018-09-24 14:00:00,25.9,25.92,25.87,25.87,224495.0,20.675,20.691,20.6511,20.6511,224495.0
2018-09-24 14:30:00,25.87,25.94,25.85,25.91,299647.0,20.6511,20.7069,20.6351,20.683,299647.0
2018-09-24 15:00:00,25.91,25.92,25.85,25.87,394222.0,20.683,20.691,20.6351,20.6511,394222.0
2018-09-24 15:30:00,25.86,25.91,25.86,25.87,1155091.0,20.6431,20.683,20.6431,20.6511,1155091.0
2018-09-25 09:30:00,25.86,25.94,25.78,25.83,457495.0,20.6431,20.7069,20.5792,20.6191,457495.0
2018-09-25 10:00:00,25.83,25.83,25.73,25.76,315374.0,20.6191,20.6191,20.5393,20.5633,315374.0
2018-09-25 10:30:00,25.76,25.77,25.69,25.7,205823.0,20.5633,20.5712,20.5074,20.5154,205823.0
2018-09-25 11:00:00,25.69,25.73,25.67,25.73,254765.0,20.5074,20.5393,20.4914,20.5393,254765.0
2018-09-25 11:30:00,25.73,25.76,25.69,25.69,173164.0,20.5393,20.5633,20.5074,20.5074,173164.0
2018-09-25 12:00:00,25.69,25.7,25.67,25.68,201608.0,20.5074,20.5154,20.4914,20.4994,201608.0
2018-09-25 12:30:00,25.68,25.68,25.62,25.63,176636.0,20.4994,20.4994,20.4515,20.4595,176636.0
2018-09-25 13:00:00,25.63,25.64,25.6,25.62,248633.0,20.4595,20.4675,20.4355,20.4515,248633.0
2018-09-25 13:30:00,25.63,25.63,25.54,25.55,201694.0,20.4595,20.4595,20.3876,20.3956,201694.0
2018-09-25 14:00:00,25.54,25.55,25.52,25.53,275417.0,20.3876,20.3956,20.3717,20.3797,275417.0
2018-09-25 14:30:00,25.54,25.56,25.53,25.55,262354.0,20.3876,20.4036,20.3797,20.3956,262354.0
2018-09-25 15:00:00,25.56,25.57,25.54,25.56,286849.0,20.4036,20.4116,20.3876,20.4036,286849.0
2018-09-25 15:30:00,25.55,25.6,25.54,25.56,1565185.0,20.3956,20.4355,20.3876,20.4036,1565185.0
2018-09-26 09:30:00,25.71,26.11,25.71,26.05,1431236.0,20.5233,20.8427,20.5233,20.7948,1431236.0
2018-09-26 10:00:00,26.05,26.07,25.93,26.04,589227.0,20.7948,20.8107,20.699,20.7868,589227.0
2018-09-26 10:30:00,26.04,26.1,26.0,26.01,607314.0,20.7868,20.8347,20.7548,20.7628,607314.0
2018-09-26 11:00:00,26.01,26.1,25.98,26.09,348265.0,20.7628,20.8347,20.7389,20.8267,348265.0
2018-09-26 11:30:00,26.09,26.12,26.0,26.05,314013.0,20.8267,20.8506,20.7548,20.7948,314013.0
2018-09-26 12:00:00,26.05,26.08,26.03,26.07,272016.0,20.7948,20.8187,20.7788,20.8107,272016.0
2018-09-26 12:30:00,26.07,26.1,26.04,26.08,265999.0,20.8107,20.8347,20.7868,20.8187,265999.0
2018-09-26 13:00:00,26.09,26.12,26.06,26.07,261578.0,20.8267,20.8506,20.8027,20.8107,261578.0
2018-09-26 13:30:00,26.07,26.08,26.02,26.08,320238.0,20.8107,20.8187,20.7708,20.8187,320238.0
2018-09-26 14:00:00,26.08,26.22,26.08,26.19,573944.0,20.8187,20.9305,20.8187,20.9065,573944.0
2018-09-26 14:30:00,26.19,26.22,26.11,26.18,503335.0,20.9065,20.9305,20.8427,20.8985,503335.0
2018-09-26 15:00:00,26.18,26.18,26.11,26.18,584695.0,20.8985,20.8985,20.8427,20.8985,584695.0
2018-09-26 15:30:00,26.18,26.18,25.92,25.97,2243966.0,20.8985,20.8985,20.691,20.7309,2243966.0
2018-09-27 09:30:00,26.01,26.02,25.8,25.81,579269.0,20.7628,20.7708,20.5952,20.6032,579269.0
2018-09-27 10:00:00,25.82,25.92,25.81,25.86,241498.0,20.6112,20.691,20.6032,20.6431,241498.0
2018-09-27 10:30:00,25.86,25.87,25.78,25.82,432050.0,20.6431,20.6511,20.5792,20.6112,432050.0
2018-09-27 11:00:00,25.82,25.83,25.72,25.74,466815.0,20.6112,20.6191,20.5313,20.5473,466815.0
2018-09-27 11:30:00,25.75,25.81,25.73,25.8,279227.0,20.5553,20.6032,20.5393,20.5952,279227.0
2018-09-27 12:00:00,25.8,25.83,25.77,25.83,254257.0,20.5952,20.6191,20.5712,20.6191,254257.0
2018-09-27 12:30:00,25.83,25.83,25.78,25.8,220916.0,20.6191,20.6191,20.5792,20.5952,220916.0
2018-09-27 13:00:00,25.8,25.8,25.75,25.77,224459.0,20.5952,20.5952,20.5553,20.5712,224459.0
2018-09-27 13:30:00,25.76,25.77,25.74,25.75,250436.0,20.5633,20.5712,20.5473,20.5553,250436.0
2018-09-27 14:00:00,25.75,25.77,25.71,25.76,251768.0,20.5553,20.5712,20.5233,20.5633,251768.0
2018-09-27 14:30:00,25.77,25.77,25.63,25.66,434583.0,20.5712,20.5712,20.4595,20.4834,434583.0
2018-09-27 15:00:00,25.66,25.7,25.65,25.65,438422.0,20.4834,20.5154,20.4755,20.4755,438422.0
2018-09-27 15:30:00,25.66,25.67,25.58,25.64,1904972.0,20.4834,20.4914,20.4196,20.4675,1904972.0
2018-09-28 09:30:00,25.54,25.59,25.48,25.55,475697.0,20.3876,20.4276,20.3397,20.3956,475697.0
2018-09-28 10:00:00,25.55,25.66,25.54,25.62,232245.0,20.3956,20.4834,20.3876,20.4515,232245.0
2018-09-28 10:30:00,25.62,25.7,25.61,25.68,267778.0,20.4515,20.5154,20.4435,20.4994,267778.0
2018-09-28 11:00:00,25.68,25.7,25.62,25.63,376429.0,20.4994,20.5154,20.4515,20.4595,376429.0
2018-09-28 11:30:00,25.64,25.75,25.62,25.66,438372.0,20.4675,20.5553,20.4515,20.4834,438372.0
2018-09-28 12:00:00,25.67,25.74,25.66,25.72,215236.0,20.4914,20.5473,20.4834,20.5313,215236.0
2018-09-28 12:30:00,25.72,25.73,25.64,25.7,226882.0,20.5313,20.5393,20.4675,20.5154,226882.0
2018-09-28 13:00:00,25.71,25.84,25.7,25.84,356355.0,20.5233,20.6271,20.5154,20.6271,356355.0
2018-09-28 13:30:00,25.84,25.89,25.83,25.86,400702.0,20.6271,20.667,20.6191,20.6431,400702.0
2018-09-28 14:00:00,25.86,25.88,25.75,25.79,731363.0,20.6431,20.6591,20.5553,20.5872,731363.0
2018-09-28 14:30:00,25.78,25.82,25.73,25.74,430039.0,20.5792,20.6112,20.5393,20.5473,430039.0
2018-09-28 15:00:00,25.75,25.79,25.71,25.77,536848.0,20.5553,20.5872,20.5233,20.5712,536848.0
2018-09-28 15:30:00,25.77,25.78,25.72,25.76,1390397.0,20.5712,20.5792,20.5313,20.5633,1390397.0
2018-10-01 09:30:00,25.8,25.94,25.77,25.92,588400.0,20.5952,20.7069,20.5712,20.691,588400.0
2018-10-01 10:00:00,25.92,25.94,25.83,25.89,315673.0,20.691,20.7069,20.6191,20.667,315673.0
2018-10-01 10:30:00,25.89,25.94,25.88,25.91,329983.0,20.667,20.7069,20.6591,20.683,329983.0
2018-10-01 11:00:00,25.9,25.92,25.84,25.89,373368.0,20.675,20.691,20.6271,20.667,373368.0
2018-10-01 11:30:00,25.89,25.98,25.87,25.94,304143.0,20.667,20.7389,20.6511,20.7069,304143.0
2018-10-01 12:00:00,25.95,25.95,25.8,25.82,964577.0,20.7149,20.7149,20.5952,20.6112,964577.0
2018-10-01 12:30:00,25.81,25.84,25.78,25.83,506242.0,20.6032,20.6271,20.5792,20.6191,506242.0
2018-10-01 13:00:00,25.82,25.86,25.78,25.8,416404.0,20.6112,20.6431,20.5792,20.5952,416404.0
2018-10-01 13:30:00,25.8,25.84,25.73,25.73,362180.0,20.5952,20.6271,20.5393,20.5393,362180.0
2018-10-01 14:00:00,25.73,25.73,25.68,25.71,390163.0,20.5393,20.5393,20.4994,20.5233,390163.0
2018-10-01 14:30:00,25.71,25.72,25.64,25.68,454617.0,20.5233,20.5313,20.4675,20.4994,454617.0
2018-10-01 15:00:00,25.68,25.71,25.6,25.63,582716.0,20.4994,20.5233,20.4355,20.4595,582716.0
2018-10-01 15:30:00,25.62,25.63,25.53,25.6,2076274.0,20.4515,20.4595,20.3797,20.4355,2076274.0
2018-10-02 09:30:00,25.6,25.95,25.6,25.94,629429.0,20.4355,20.7149,20.4355,20.7069,629429.0
2018-10-02 10:00:00,25.93,25.99,25.92,25.97,399692.0,20.699,20.7469,20.691,20.7309,399692.0
2018-10-02 10:30:00,25.96,25.97,25.87,25.94,395629.0,20.7229,20.7309,20.6511,20.7069,395629.0
2018-10-02 11:00:00,25.94,26.01,25.9,25.9,1821456.0,20.7069,20.7628,20.675,20.675,1821456.0
2018-10-02 11:30:00,25.9,26.0,25.9,25.95,359139.0,20.675,20.7548,20.675,20.7149,359139.0
2018-10-02 12:00:00,25.96,25.99,25.85,25.89,793444.0,20.7229,20.7469,20.6351,20.667,793444.0
2018-10-02 12:30:00,25.89,25.91,25.79,25.81,405550.0,20.667,20.683,20.5872,20.6032,405550.0
2018-10-02 13:00:00,25.82,25.92,25.8,25.91,608626.0,20.6112,20.691,20.5952,20.683,608626.0
2018-10-02 13:30:00,25.91,26.06,25.9,25.99,539501.0,20.683,20.8027,20.675,20.7469,539501.0
2018-10-02 14:00:00,25.99,26.1,25.99,26.08,458794.0,20.7469,20.8347,20.7469,20.8187,458794.0
2018-10-02 14:30:00,26.08,26.15,26.07,26.11,574776.0,20.8187,20.8746,20.8107,20.8427,574776.0
2018-10-02 15:00:00,26.11,26.11,25.97,26.01,885730.0,20.8427,20.8427,20.7309,20.7628,885730.0
2018-10-02 15:30:00,26.01,26.13,26.01,26.09,2862586.0,20.7628,20.8586,20.7628,20.8267,2862586.0
2018-10-03 09:30:00,26.2,26.34,26.05,26.05,794811.0,20.9145,21.0263,20.7948,20.7948,794811.0
2018-10-03 10:00:00,26.05,26.15,25.97,26.09,1324566.0,20.7948,20.8746,20.7309,20.8267,1324566.0
2018-10-03 10:30:00,26.09,26.17,26.08,26.13,446032.0,20.8267,20.8905,20.8187,20.8586,446032.0
2018-10-03 11:00:00,26.13,26.14,26.07,26.12,384924.0,20.8586,20.8666,20.8107,20.8506,384924.0
2018-10-03 11:30:00,26.13,26.15,26.04,26.14,226096.0,20.8586,20.8746,20.7868,20.8666,226096.0
2018-10-03 12:00:00,26.14,26.25,26.13,26.22,228499.0,20.8666,20.9544,20.8586,20.9305,228499.0
2018-10-03 12:30:00,26.22,26.27,26.21,26.27,181333.0,20.9305,20.9704,20.9225,20.9704,181333.0
2018-10-03 13:00:00,26.27,26.31,26.21,26.25,232489.0,20.9704,21.0023,20.9225,20.9544,232489.0
2018-10-03 13:30:00,26.25,26.31,26.22,26.3,297047.0,20.9544,21.0023,20.9305,20.9943,297047.0
2018-10-03 14:00:00,26.31,26.34,26.26,26.28,336891.0,21.0023,21.0263,20.9624,20.9784,336891.0
2018-10-03 14:30:00,26.28,26.28,26.13,26.17,349871.0,20.9784,20.9784,20.8586,20.8905,349871.0
2018-10-03 15:00:00,26.17,26.18,25.99,26.04,793867.0,20.8905,20.8985,20.7469,20.7868,793867.0
2018-10-03 15:30:00,26.04,26.09,26.03,26.05,1163410.0,20.7868,20.8267,20.7788,20.7948,1163410.0
2018-10-04 09:30:00,26.88,27.05,26.6,26.89,2107670.0,21.4573,21.593,21.2338,21.4653,2107670.0
2018-10-04 10:00:00,26.89,27.08,26.8,26.9,1215193.0,21.4653,21.617,21.3935,21.4733,1215193.0
2018-10-04 10:30:00,26.91,26.91,26.76,26.78,1252762.0,21.4813,21.4813,21.3615,21.3775,1252762.0
2018-10-04 11:00:00,26.77,26.82,26.68,26.7,600219.0,21.3695,21.4094,21.2977,21.3136,600219.0
2018-10-04 11:30:00,26.7,26.72,26.6,26.65,631755.0,21.3136,21.3296,21.2338,21.2737,631755.0
2018-10-04 12:00:00,26.66,26.66,26.41,26.44,823789.0,21.2817,21.2817,21.0821,21.1061,823789.0
2018-10-04 12:30:00,26.44,26.57,26.38,26.39,368445.0,21.1061,21.2099,21.0582,21.0662,368445.0
2018-10-04 13:00:00,26.39,26.39,26.3,26.34,435668.0,21.0662,21.0662,20.9943,21.0263,435668.0
2018-10-04 13:30:00,26.34,26.4,26.28,26.35,439827.0,21.0263,21.0741,20.9784,21.0342,439827.0
2018-10-04 14:00:00,26.35,26.37,26.22,26.28,431298.0,21.0342,21.0502,20.9305,20.9784,431298.0
2018-10-04 14:30:00,26.28,26.43,26.25,26.41,413717.0,20.9784,21.0981,20.9544,21.0821,413717.0
2018-10-04 15:00:00,26.4,26.45,26.34,26.35,478697.0,21.0741,21.1141,21.0263,21.0342,478697.0
2018-10-04 15:30:00,26.35,26.44,26.3,26.41,1904341.0,21.0342,21.1061,20.9943,21.0821,1904341.0
2018-10-05 09:30:00,26.27,26.43,26.06,26.12,931662.0,20.9704,21.0981,20.8027,20.8506,931662.0
2018-10-05 10:00:00,26.11,26.15,25.9,26.01,859863.0,20.8427,20.8746,20.675,20.7628,859863.0
2018-10-05 10:30:00,26.01,26.06,25.88,25.91,560073.0,20.7628,20.8027,20.6591,20.683,560073.0
2018-10-05 11:00:00,25.92,25.95,25.8,25.82,838231.0,20.691,20.7149,20.5952,20.6112,838231.0
2018-10-05 11:30:00,25.82,25.85,25.56,25.59,1368855.0,20.6112,20.6351,20.4036,20.4276,1368855.0
2018-10-05 12:00:00,25.6,25.68,25.48,25.51,951581.0,20.4355,20.4994,20.3397,20.3637,951581.0
2018-10-05 12:30:00,25.5,25.51,25.33,25.36,677347.0,20.3557,20.3637,20.22,20.244,677347.0
2018-10-05 13:00:00,25.36,25.41,25.21,25.29,994411.0,20.244,20.2839,20.1242,20.1881,994411.0
2018-10-05 13:30:00,25.29,25.43,25.27,25.39,490174.0,20.1881,20.2998,20.1721,20.2679,490174.0
2018-10-05 14:00:00,25.38,25.5,25.38,25.48,521267.0,20.2599,20.3557,20.2599,20.3397,521267.0
2018-10-05 14:30:00,25.48,25.52,25.36,25.4,684606.0,20.3397,20.3717,20.244,20.2759,684606.0
2018-10-05 15:00:00,25.4,25.45,25.29,25.3,962041.0,20.2759,20.3158,20.1881,20.1961,962041.0
2018-10-05 15:30:00,25.3,25.42,25.22,25.33,2853908.0,20.1961,20.2919,20.1322,20.22,2853908.0
2018-10-08 09:30:00,25.19,25.3,25.06,25.24,858937.0,20.1083,20.1961,20.0045,20.1482,858937.0
2018-10-08 10:00:00,25.24,25.35,25.22,25.35,739469.0,20.1482,20.236,20.1322,20.236,739469.0
2018-10-08 10:30:00,25.34,25.34,25.16,25.22,631086.0,20.228,20.228,20.0843,20.1322,631086.0
2018-10-08 11:00:00,25.22,25.23,25.11,25.12,547834.0,20.1322,20.1402,20.0444,20.0524,547834.0
2018-10-08 11:30:00,25.11,25.14,24.95,25.01,1126855.0,20.0444,20.0683,19.9167,19.9646,1126855.0
2018-10-08 12:00:00,25.0,25.11,24.97,25.07,726042.0,19.9566,20.0444,19.9326,20.0125,726042.0
2018-10-08 12:30:00,25.07,25.1,25.0,25.01,306276.0,20.0125,20.0364,19.9566,19.9646,306276.0
2018-10-08 13:00:00,25.0,25.1,25.0,25.01,337946.0,19.9566,20.0364,19.9566,19.9646,337946.0
2018-10-08 13:30:00,25.01,25.07,24.94,24.95,388215.0,19.9646,20.0125,19.9087,19.9167,388215.0
2018-10-08 14:00:00,24.95,25.05,24.94,25.0,469681.0,19.9167,19.9965,19.9087,19.9566,469681.0
2018-10-08 14:30:00,25.0,25.1,25.0,25.08,382786.0,19.9566,20.0364,19.9566,20.0204,382786.0
2018-10-08 15:00:00,25.08,25.12,25.04,25.08,641284.0,20.0204,20.0524,19.9885,20.0204,641284.0
2018-10-08 15:30:00,25.08,25.11,25.01,25.01,1749745.0,20.0204,20.0444,19.9646,19.9646,1749745.0
2018-10-09 09:30:00,24.87,25.12,24.82,24.9,963825.0,19.8528,20.0524,19.8129,19.8768,963825.0
2018-10-09 10:00:00,24.9,24.92,24.75,24.9,866208.0,19.8768,19.8927,19.757,19.8768,866208.0
2018-10-09 10:30:00,24.9,25.01,24.88,24.93,852975.0,19.8768,19.9646,19.8608,19.9007,852975.0
2018-10-09 11:00:00,24.93,25.07,24.86,25.03,758381.0,19.9007,20.0125,19.8448,19.9805,758381.0
2018-10-09 11:30:00,25.03,25.06,24.99,25.04,317878.0,19.9805,20.0045,19.9486,19.9885,317878.0
2018-10-09 12:00:00,25.04,25.09,25.0,25.02,426329.0,19.9885,20.0284,19.9566,19.9725,426329.0
2018-10-09 12:30:00,25.02,25.07,24.95,25.0,391100.0,19.9725,20.0125,19.9167,19.9566,391100.0
2018-10-09 13:00:00,24.99,25.04,24.95,24.97,498523.0,19.9486,19.9885,19.9167,19.9326,498523.0
2018-10-09 13:30:00,24.97,25.02,24.89,24.99,432095.0,19.9326,19.9725,19.8688,19.9486,432095.0
2018-10-09 14:00:00,24.99,25.03,24.96,25.03,442288.0,19.9486,19.9805,19.9247,19.9805,442288.0
2018-10-09 14:30:00,25.02,25.06,24.99,25.04,339150.0,19.9725,20.0045,19.9486,19.9885,339150.0
2018-10-09 15:00:00,25.04,25.07,25.0,25.03,382938.0,19.9885,20.0125,19.9566,19.9805,382938.0
2018-10-09 15:30:00,25.03,25.07,24.97,24.97,1362951.0,19.9805,20.0125,19.9326,19.9326,1362951.0
2018-10-10 09:30:00,24.81,25.0,24.8,24.84,717755.0,19.8049,19.9566,19.7969,19.8289,717755.0
2018-10-10 10:00:00,24.84,24.9,24.76,24.82,697714.0,19.8289,19.8768,19.765,19.8129,697714.0
2018-10-10 10:30:00,24.82,24.89,24.71,24.82,557870.0,19.8129,19.8688,19.7251,19.8129,557870.0
2018-10-10 11:00:00,24.82,24.84,24.67,24.8,750211.0,19.8129,19.8289,19.6932,19.7969,750211.0
2018-10-10 11:30:00,24.79,24.8,24.69,24.71,799735.0,19.7889,19.7969,19.7091,19.7251,799735.0
2018-10-10 12:00:00,24.7,24.77,24.65,24.68,876304.0,19.7171,19.773,19.6772,19.7011,876304.0
2018-10-10 12:30:00,24.68,24.76,24.65,24.7,476702.0,19.7011,19.765,19.6772,19.7171,476702.0
2018-10-10 13:00:00,24.7,24.85,24.62,24.8,407025.0,19.7171,19.8368,19.6532,19.7969,407025.0
2018-10-10 13:30:00,24.8,24.87,24.76,24.81,400959.0,19.7969,19.8528,19.765,19.8049,400959.0
2018-10-10 14:00:00,24.81,24.82,24.66,24.76,1369999.0,19.8049,19.8129,19.6852,19.765,1369999.0
2018-10-10 14:30:00,24.75,24.77,24.6,24.63,1189615.0,19.757,19.773,19.6373,19.6612,1189615.0
2018-10-10 15:00:00,24.63,24.63,24.43,24.54,889547.0,19.6612,19.6612,19.5016,19.5894,889547.0
2018-10-10 15:30:00,24.55,24.56,24.22,24.27,2631673.0,19.5974,19.6053,19.3339,19.3738,2631673.0
2018-10-11 09:30:00,24.07,24.14,23.77,23.89,2791679.0,19.2142,19.2701,18.9747,19.0705,2791679.0
2018-10-11 10:00:00,23.89,23.99,23.57,23.64,1220342.0,19.0705,19.1503,18.8151,18.8709,1220342.0
2018-10-11 10:30:00,23.64,23.68,23.35,23.4,1412912.0,18.8709,18.9029,18.6394,18.6794,1412912.0
2018-10-11 11:00:00,23.4,23.42,23.15,23.28,810802.0,18.6794,18.6953,18.4798,18.5836,810802.0
2018-10-11 11:30:00,23.28,23.45,23.16,23.4,854127.0,18.5836,18.7193,18.4878,18.6794,854127.0
2018-10-11 12:00:00,23.41,23.6,23.38,23.54,827284.0,18.6873,18.839,18.6634,18.7911,827284.0
2018-10-11 12:30:00,23.54,23.58,23.42,23.48,737845.0,18.7911,18.823,18.6953,18.7432,737845.0
2018-10-11 13:00:00,23.48,23.52,23.35,23.48,464642.0,18.7432,18.7752,18.6394,18.7432,464642.0
2018-10-11 13:30:00,23.48,23.5,23.32,23.44,466180.0,18.7432,18.7592,18.6155,18.7113,466180.0
2018-10-11 14:00:00,23.45,23.46,23.2,23.23,848591.0,18.7193,18.7273,18.5197,18.5437,848591.0
2018-10-11 14:30:00,23.23,23.23,22.84,23.03,1245676.0,18.5437,18.5437,18.2323,18.384,1245676.0
2018-10-11 15:00:00,23.03,23.36,22.98,23.27,1275958.0,18.384,18.6474,18.3441,18.5756,1275958.0
2018-10-11 15:30:00,23.26,23.28,22.99,23.01,2781174.0,18.5676,18.5836,18.3521,18.368,2781174.0
2018-10-12 09:30:00,23.46,23.63,23.4,23.61,1791426.0,18.7273,18.863,18.6794,18.847,1791426.0
2018-10-12 10:00:00,23.61,23.62,23.38,23.42,839636.0,18.847,18.855,18.6634,18.6953,839636.0
2018-10-12 10:30:00,23.42,23.6,23.41,23.55,421039.0,18.6953,18.839,18.6873,18.7991,421039.0
2018-10-12 11:00:00,23.56,23.56,23.44,23.52,699698.0,18.8071,18.8071,18.7113,18.7752,699698.0
2018-10-12 11:30:00,23.52,23.53,23.35,23.45,464921.0,18.7752,18.7831,18.6394,18.7193,464921.0
2018-10-12 12:00:00,23.45,23.48,23.37,23.4,390094.0,18.7193,18.7432,18.6554,18.6794,390094.0
2018-10-12 12:30:00,23.4,23.44,23.27,23.4,437310.0,18.6794,18.7113,18.5756,18.6794,437310.0
2018-10-12 13:00:00,23.41,23.51,23.36,23.41,403817.0,18.6873,18.7672,18.6474,18.6873,403817.0
2018-10-12 13:30:00,23.4,23.49,23.33,23.44,623371.0,18.6794,18.7512,18.6235,18.7113,623371.0
2018-10-12 14:00:00,23.45,23.49,23.33,23.48,644622.0,18.7193,18.7512,18.6235,18.7432,644622.0
2018-10-12 14:30:00,23.48,23.57,23.4,23.55,598866.0,18.7432,18.8151,18.6794,18.7991,598866.0
2018-10-12 15:00:00,23.56,23.7,23.48,23.67,714765.0,18.8071,18.9188,18.7432,18.8949,714765.0
2018-10-12 15:30:00,23.67,23.76,23.61,23.67,2317630.0,18.8949,18.9667,18.847,18.8949,2317630.0
2018-10-15 09:30:00,23.62,23.65,23.54,23.6,733102.0,18.855,18.8789,18.7911,18.839,733102.0
2018-10-15 10:00:00,23.59,23.7,23.56,23.69,674913.0,18.831,18.9188,18.8071,18.9109,674913.0
2018-10-15 10:30:00,23.68,23.71,23.63,23.7,525421.0,18.9029,18.9268,18.863,18.9188,525421.0
2018-10-15 11:00:00,23.7,23.85,23.64,23.83,650154.0,18.9188,19.0386,18.8709,19.0226,650154.0
2018-10-15 11:30:00,23.82,23.84,23.73,23.75,537252.0,19.0146,19.0306,18.9428,18.9588,537252.0
2018-10-15 12:00:00,23.75,23.76,23.64,23.74,313955.0,18.9588,18.9667,18.8709,18.9508,313955.0
2018-10-15 12:30:00,23.75,23.83,23.72,23.8,303900.0,18.9588,19.0226,18.9348,18.9987,303900.0
2018-10-15 13:00:00,23.81,23.85,23.69,23.7,412370.0,19.0066,19.0386,18.9109,18.9188,412370.0
2018-10-15 13:30:00,23.7,23.82,23.69,23.76,290419.0,18.9188,19.0146,18.9109,18.9667,290419.0
2018-10-15 14:00:00,23.76,23.77,23.62,23.63,309847.0,18.9667,18.9747,18.855,18.863,309847.0
2018-10-15 14:30:00,23.64,23.79,23.62,23.77,396425.0,18.8709,18.9907,18.855,18.9747,396425.0
2018-10-15 15:00:00,23.77,23.81,23.64,23.66,494298.0,18.9747,19.0066,18.8709,18.8869,494298.0
2018-10-15 15:30:00,23.65,23.7,23.56,23.56,1214161.0,18.8789,18.9188,18.8071,18.8071,1214161.0
2018-10-16 09:30:00,23.77,23.84,23.62,23.67,697527.0,18.9747,19.0306,18.855,18.8949,697527.0
2018-10-16 10:00:00,23.67,23.71,23.59,23.6,512639.0,18.8949,18.9268,18.831,18.839,512639.0
2018-10-16 10:30:00,23.59,23.76,23.56,23.75,465576.0,18.831,18.9667,18.8071,18.9588,465576.0
2018-10-16 11:00:00,23.75,23.78,23.66,23.77,465336.0,18.9588,18.9827,18.8869,18.9747,465336.0
2018-10-16 11:30:00,23.77,23.8,23.72,23.76,326914.0,18.9747,18.9987,18.9348,18.9667,326914.0
2018-10-16 12:00:00,23.76,23.87,23.73,23.79,488457.0,18.9667,19.0545,18.9428,18.9907,488457.0
2018-10-16 12:30:00,23.78,23.83,23.76,23.81,267194.0,18.9827,19.0226,18.9667,19.0066,267194.0
2018-10-16 13:00:00,23.81,23.82,23.77,23.8,191487.0,19.0066,19.0146,18.9747,18.9987,191487.0
2018-10-16 13:30:00,23.81,23.86,23.79,23.8,342034.0,19.0066,19.0466,18.9907,18.9987,342034.0
2018-10-16 14:00:00,23.82,23.87,23.8,23.86,375274.0,19.0146,19.0545,18.9987,19.0466,375274.0
2018-10-16 14:30:00,23.87,23.88,23.8,23.82,390618.0,19.0545,19.0625,18.9987,19.0146,390618.0
2018-10-16 15:00:00,23.82,23.91,23.79,23.88,369331.0,19.0146,19.0865,18.9907,19.0625,369331.0
2018-10-16 15:30:00,23.88,23.98,23.85,23.96,1104969.0,19.0625,19.1424,19.0386,19.1264,1104969.0
2018-10-17 09:30:00,24.03,24.13,23.92,24.01,466509.0,19.1823,19.2621,19.0945,19.1663,466509.0
2018-10-17 10:00:00,24.0,24.01,23.85,23.87,384606.0,19.1583,19.1663,19.0386,19.0545,384606.0
2018-10-17 10:30:00,23.87,23.87,23.61,23.68,588847.0,19.0545,19.0545,18.847,18.9029,588847.0
2018-10-17 11:00:00,23.68,23.82,23.59,23.82,269029.0,18.9029,19.0146,18.831,19.0146,269029.0
2018-10-17 11:30:00,23.82,23.89,23.76,23.88,240781.0,19.0146,19.0705,18.9667,19.0625,240781.0
2018-10-17 12:00:00,23.88,23.99,23.83,23.92,293969.0,19.0625,19.1503,19.0226,19.0945,293969.0
2018-10-17 12:30:00,23.92,24.01,23.89,23.98,217180.0,19.0945,19.1663,19.0705,19.1424,217180.0
2018-10-17 13:00:00,23.98,24.05,23.95,23.98,190238.0,19.1424,19.1982,19.1184,19.1424,190238.0
2018-10-17 13:30:00,23.99,24.01,23.93,23.95,633164.0,19.1503,19.1663,19.1024,19.1184,633164.0
2018-10-17 14:00:00,23.96,23.96,23.79,23.81,313361.0,19.1264,19.1264,18.9907,19.0066,313361.0
2018-10-17 14:30:00,23.81,23.93,23.78,23.91,315623.0,19.0066,19.1024,18.9827,19.0865,315623.0
2018-10-17 15:00:00,23.91,23.93,23.83,23.9,482688.0,19.0865,19.1024,19.0226,19.0785,482688.0
2018-10-17 15:30:00,23.9,23.9,23.79,23.86,951364.0,19.0785,19.0785,18.9907,19.0466,951364.0
2018-10-18 09:30:00,23.81,23.99,23.78,23.92,640371.0,19.0066,19.1503,18.9827,19.0945,640371.0
2018-10-18 10:00:00,23.92,24.01,23.89,23.99,435385.0,19.0945,19.1663,19.0705,19.1503,435385.0
2018-10-18 10:30:00,23.98,24.09,23.97,24.07,401223.0,19.1424,19.2302,19.1344,19.2142,401223.0
2018-10-18 11:00:00,24.07,24.07,23.86,23.88,339206.0,19.2142,19.2142,19.0466,19.0625,339206.0
2018-10-18 11:30:00,23.88,23.88,23.66,23.74,422505.0,19.0625,19.0625,18.8869,18.9508,422505.0
2018-10-18 12:00:00,23.73,23.88,23.71,23.82,396963.0,18.9428,19.0625,18.9268,19.0146,396963.0
2018-10-18 12:30:00,23.81,23.88,23.77,23.77,268449.0,19.0066,19.0625,18.9747,18.9747,268449.0
2018-10-18 13:00:00,23.77,23.8,23.6,23.66,274958.0,18.9747,18.9987,18.839,18.8869,274958.0
2018-10-18 13:30:00,23.67,23.69,23.54,23.63,414345.0,18.8949,18.9109,18.7911,18.863,414345.0
2018-10-18 14:00:00,23.63,23.79,23.62,23.76,410237.0,18.863,18.9907,18.855,18.9667,410237.0
2018-10-18 14:30:00,23.76,23.81,23.7,23.77,374219.0,18.9667,19.0066,18.9188,18.9747,374219.0
2018-10-18 15:00:00,23.76,23.81,23.69,23.78,461226.0,18.9667,19.0066,18.9109,18.9827,461226.0
2018-10-18 15:30:00,23.78,23.83,23.72,23.77,1045955.0,18.9827,19.0226,18.9348,18.9747,1045955.0
2018-10-19 09:30:00,23.87,24.09,23.83,24.04,882993.0,19.0545,19.2302,19.0226,19.1902,882993.0
2018-10-19 10:00:00,24.04,24.18,24.03,24.12,545762.0,19.1902,19.302,19.1823,19.2541,545762.0
2018-10-19 10:30:00,24.12,24.22,24.09,24.21,519866.0,19.2541,19.3339,19.2302,19.326,519866.0
2018-10-19 11:00:00,24.21,24.25,24.09,24.09,434215.0,19.326,19.3579,19.2302,19.2302,434215.0
2018-10-19 11:30:00,24.09,24.11,23.96,24.03,861864.0,19.2302,19.2461,19.1264,19.1823,861864.0
2018-10-19 12:00:00,24.03,24.06,23.79,23.84,458764.0,19.1823,19.2062,18.9907,19.0306,458764.0
2018-10-19 12:30:00,23.83,23.84,23.69,23.78,503508.0,19.0226,19.0306,18.9109,18.9827,503508.0
2018-10-19 13:00:00,23.78,23.8,23.66,23.78,395049.0,18.9827,18.9987,18.8869,18.9827,395049.0
2018-10-19 13:30:00,23.78,23.85,23.75,23.77,242607.0,18.9827,19.0386,18.9588,18.9747,242607.0
2018-10-19 14:00:00,23.76,23.81,23.64,23.8,555689.0,18.9667,19.0066,18.8709,18.9987,555689.0
2018-10-19 14:30:00,23.8,23.87,23.78,23.81,330842.0,18.9987,19.0545,18.9827,19.0066,330842.0
2018-10-19 15:00:00,23.81,23.87,23.73,23.84,849121.0,19.0066,19.0545,18.9428,19.0306,849121.0
2018-10-19 15:30:00,23.84,23.91,23.81,23.84,3273417.0,19.0306,19.0865,19.0066,19.0306,3273417.0
2018-10-22 09:30:00,24.0,24.43,23.95,24.19,1797284.0,19.1583,19.5016,19.1184,19.31,1797284.0
2018-10-22 10:00:00,24.19,24.27,24.12,24.17,1164290.0,19.31,19.3738,19.2541,19.294,1164290.0
2018-10-22 10:30:00,24.17,24.38,24.14,24.33,655353.0,19.294,19.4617,19.2701,19.4217,655353.0
2018-10-22 11:00:00,24.32,24.33,24.18,24.24,696100.0,19.4138,19.4217,19.302,19.3499,696100.0
2018-10-22 11:30:00,24.24,24.26,24.11,24.13,428128.0,19.3499,19.3659,19.2461,19.2621,428128.0
2018-10-22 12:00:00,24.13,24.18,24.03,24.09,457747.0,19.2621,19.302,19.1823,19.2302,457747.0
2018-10-22 12:30:00,24.1,24.23,24.05,24.2,444989.0,19.2381,19.3419,19.1982,19.318,444989.0
2018-10-22 13:00:00,24.19,24.28,24.17,24.19,347226.0,19.31,19.3818,19.294,19.31,347226.0
2018-10-22 13:30:00,24.19,24.26,24.16,24.19,263245.0,19.31,19.3659,19.286,19.31,263245.0
2018-10-22 14:00:00,24.19,24.23,24.14,24.15,287554.0,19.31,19.3419,19.2701,19.2781,287554.0
2018-10-22 14:30:00,24.15,24.19,24.11,24.15,314502.0,19.2781,19.31,19.2461,19.2781,314502.0
2018-10-22 15:00:00,24.15,24.26,24.13,24.23,459612.0,19.2781,19.3659,19.2621,19.3419,459612.0
2018-10-22 15:30:00,24.23,24.27,24.11,24.11,1538573.0,19.3419,19.3738,19.2461,19.2461,1538573.0
2018-10-23 09:30:00,23.61,23.7,23.41,23.45,949131.0,18.847,18.9188,18.6873,18.7193,949131.0
2018-10-23 10:00:00,23.45,23.45,23.27,23.34,682130.0,18.7193,18.7193,18.5756,18.6315,682130.0
2018-10-23 10:30:00,23.35,23.43,23.26,23.4,497893.0,18.6394,18.7033,18.5676,18.6794,497893.0
2018-10-23 11:00:00,23.39,23.48,23.34,23.44,836054.0,18.6714,18.7432,18.6315,18.7113,836054.0
2018-10-23 11:30:00,23.44,23.54,23.41,23.48,720672.0,18.7113,18.7911,18.6873,18.7432,720672.0
2018-10-23 12:00:00,23.48,23.65,23.45,23.64,447509.0,18.7432,18.8789,18.7193,18.8709,447509.0
2018-10-23 12:30:00,23.64,23.72,23.62,23.62,331761.0,18.8709,18.9348,18.855,18.855,331761.0
2018-10-23 13:00:00,23.63,23.85,23.62,23.8,326928.0,18.863,19.0386,18.855,18.9987,326928.0
2018-10-23 13:30:00,23.81,23.87,23.74,23.77,307743.0,19.0066,19.0545,18.9508,18.9747,307743.0
2018-10-23 14:00:00,23.77,23.95,23.77,23.9,382877.0,18.9747,19.1184,18.9747,19.0785,382877.0
2018-10-23 14:30:00,23.9,24.07,23.89,24.03,622235.0,19.0785,19.2142,19.0705,19.1823,622235.0
2018-10-23 15:00:00,24.03,24.13,23.99,24.04,699262.0,19.1823,19.2621,19.1503,19.1902,699262.0
2018-10-23 15:30:00,24.04,24.1,23.94,23.94,1281874.0,19.1902,19.2381,19.1104,19.1104,1281874.0
2018-10-24 09:30:00,23.97,24.04,23.8,23.85,694788.0,19.1344,19.1902,18.9987,19.0386,694788.0
2018-10-24 10:00:00,23.85,23.93,23.76,23.77,534486.0,19.0386,19.1024,18.9667,18.9747,534486.0
2018-10-24 10:30:00,23.77,23.81,23.67,23.68,554356.0,18.9747,19.0066,18.8949,18.9029,554356.0
2018-10-24 11:00:00,23.68,23.69,23.45,23.46,569240.0,18.9029,18.9109,18.7193,18.7273,569240.0
2018-10-24 11:30:00,23.46,23.67,23.43,23.63,550017.0,18.7273,18.8949,18.7033,18.863,550017.0
2018-10-24 12:00:00,23.63,23.72,23.57,23.68,577919.0,18.863,18.9348,18.8151,18.9029,577919.0
2018-10-24 12:30:00,23.69,23.69,23.58,23.67,384728.0,18.9109,18.9109,18.823,18.8949,384728.0
2018-10-24 13:00:00,23.66,23.66,23.5,23.51,373704.0,18.8869,18.8869,18.7592,18.7672,373704.0
2018-10-24 13:30:00,23.52,23.58,23.45,23.49,385601.0,18.7752,18.823,18.7193,18.7512,385601.0
2018-10-24 14:00:00,23.49,23.57,23.38,23.57,594243.0,18.7512,18.8151,18.6634,18.8151,594243.0
2018-10-24 14:30:00,23.57,23.64,23.45,23.51,685583.0,18.8151,18.8709,18.7193,18.7672,685583.0
2018-10-24 15:00:00,23.51,23.52,23.33,23.35,691855.0,18.7672,18.7752,18.6235,18.6394,691855.0
2018-10-24 15:30:00,23.35,23.38,23.02,23.06,2596466.0,18.6394,18.6634,18.376,18.4079,2596466.0
2018-10-25 09:30:00,23.28,23.46,23.27,23.34,1001712.0,18.5836,18.7273,18.5756,18.6315,1001712.0
2018-10-25 10:00:00,23.34,23.46,23.32,23.46,1067272.0,18.6315,18.7273,18.6155,18.7273,1067272.0
2018-10-25 10:30:00,23.46,23.65,23.42,23.59,925181.0,18.7273,18.8789,18.6953,18.831,925181.0
2018-10-25 11:00:00,23.59,23.82,23.48,23.82,699689.0,18.831,19.0146,18.7432,19.0146,699689.0
2018-10-25 11:30:00,23.82,23.86,23.72,23.79,523558.0,19.0146,19.0466,18.9348,18.9907,523558.0
2018-10-25 12:00:00,23.79,23.83,23.69,23.75,440731.0,18.9907,19.0226,18.9109,18.9588,440731.0
2018-10-25 12:30:00,23.74,23.85,23.72,23.84,373985.0,18.9508,19.0386,18.9348,19.0306,373985.0
2018-10-25 13:00:00,23.85,23.86,23.68,23.79,325690.0,19.0386,19.0466,18.9029,18.9907,325690.0
2018-10-25 13:30:00,23.79,23.92,23.77,23.87,456216.0,18.9907,19.0945,18.9747,19.0545,456216.0
2018-10-25 14:00:00,23.87,24.0,23.82,23.97,498393.0,19.0545,19.1583,19.0146,19.1344,498393.0
2018-10-25 14:30:00,23.96,24.06,23.95,23.98,437834.0,19.1264,19.2062,19.1184,19.1424,437834.0
2018-10-25 15:00:00,23.98,24.04,23.95,23.96,637520.0,19.1424,19.1902,19.1184,19.1264,637520.0
2018-10-25 15:30:00,23.96,23.96,23.75,23.79,2048112.0,19.1264,19.1264,18.9588,18.9907,2048112.0
2018-10-26 09:30:00,23.31,23.37,23.17,23.31,777713.0,18.6075,18.6554,18.4958,18.6075,777713.0
2018-10-26 10:00:00,23.3,23.33,23.07,23.17,675220.0,18.5995,18.6235,18.4159,18.4958,675220.0
2018-10-26 10:30:00,23.16,23.18,22.84,22.88,652741.0,18.4878,18.5037,18.2323,18.2643,652741.0
2018-10-26 11:00:00,22.87,23.27,22.86,23.23,733378.0,18.2563,18.5756,18.2483,18.5437,733378.0
2018-10-26 11:30:00,23.23,23.38,23.22,23.3,554878.0,18.5437,18.6634,18.5357,18.5995,554878.0
2018-10-26 12:00:00,23.3,23.46,23.29,23.43,520984.0,18.5995,18.7273,18.5916,18.7033,520984.0
2018-10-26 12:30:00,23.43,23.58,23.39,23.53,466693.0,18.7033,18.823,18.6714,18.7831,466693.0
2018-10-26 13:00:00,23.53,23.63,23.46,23.47,419776.0,18.7831,18.863,18.7273,18.7352,419776.0
2018-10-26 13:30:00,23.47,23.47,23.29,23.42,451501.0,18.7352,18.7352,18.5916,18.6953,451501.0
2018-10-26 14:00:00,23.42,23.44,23.25,23.3,466607.0,18.6953,18.7113,18.5596,18.5995,466607.0
2018-10-26 14:30:00,23.3,23.37,23.06,23.08,784802.0,18.5995,18.6554,18.4079,18.4239,784802.0
2018-10-26 15:00:00,23.09,23.21,22.98,23.16,1157172.0,18.4319,18.5277,18.3441,18.4878,1157172.0
2018-10-26 15:30:00,23.15,23.29,23.03,23.13,2480891.0,18.4798,18.5916,18.384,18.4638,2480891.0
2018-10-29 09:30:00,23.48,23.68,23.45,23.61,428266.0,18.7432,18.9029,18.7193,18.847,428266.0
2018-10-29 10:00:00,23.61,23.72,23.6,23.66,394599.0,18.847,18.9348,18.839,18.8869,394599.0
2018-10-29 10:30:00,23.66,23.69,23.47,23.51,329479.0,18.8869,18.9109,18.7352,18.7672,329479.0
2018-10-29 11:00:00,23.51,23.54,23.39,23.48,290093.0,18.7672,18.7911,18.6714,18.7432,290093.0
2018-10-29 11:30:00,23.48,23.54,23.36,23.37,306367.0,18.7432,18.7911,18.6474,18.6554,306367.0
2018-10-29 12:00:00,23.37,23.45,23.32,23.36,427529.0,18.6554,18.7193,18.6155,18.6474,427529.0
2018-10-29 12:30:00,23.35,23.5,23.31,23.39,335592.0,18.6394,18.7592,18.6075,18.6714,335592.0
2018-10-29 13:00:00,23.39,23.53,23.39,23.41,256749.0,18.6714,18.7831,18.6714,18.6873,256749.0
2018-10-29 13:30:00,23.41,23.54,23.4,23.42,306947.0,18.6873,18.7911,18.6794,18.6953,306947.0
2018-10-29 14:00:00,23.42,23.43,23.17,23.22,536171.0,18.6953,18.7033,18.4958,18.5357,536171.0
2018-10-29 14:30:00,23.22,23.3,23.13,23.2,433190.0,18.5357,18.5995,18.4638,18.5197,433190.0
2018-10-29 15:00:00,23.2,23.21,22.95,22.98,760881.0,18.5197,18.5277,18.3201,18.3441,760881.0
2018-10-29 15:30:00,22.97,23.06,22.7,23.02,2283382.0,18.3361,18.4079,18.1206,18.376,2283382.0
2018-10-30 09:30:00,23.07,23.67,22.98,23.59,860759.0,18.4159,18.8949,18.3441,18.831,860759.0
2018-10-30 10:00:00,23.59,23.62,23.39,23.43,549305.0,18.831,18.855,18.6714,18.7033,549305.0
2018-10-30 10:30:00,23.44,23.48,23.27,23.33,362179.0,18.7113,18.7432,18.5756,18.6235,362179.0
2018-10-30 11:00:00,23.34,23.52,23.28,23.49,547767.0,18.6315,18.7752,18.5836,18.7512,547767.0
2018-10-30 11:30:00,23.49,23.59,23.45,23.49,340386.0,18.7512,18.831,18.7193,18.7512,340386.0
2018-10-30 12:00:00,23.5,23.57,23.48,23.54,328621.0,18.7592,18.8151,18.7432,18.7911,328621.0
2018-10-30 12:30:00,23.54,23.55,23.36,23.37,376123.0,18.7911,18.7991,18.6474,18.6554,376123.0
2018-10-30 13:00:00,23.36,23.37,23.21,23.22,405970.0,18.6474,18.6554,18.5277,18.5357,405970.0
2018-10-30 13:30:00,23.22,23.44,23.19,23.43,328334.0,18.5357,18.7113,18.5117,18.7033,328334.0
2018-10-30 14:00:00,23.43,23.47,23.32,23.42,860277.0,18.7033,18.7352,18.6155,18.6953,860277.0
2018-10-30 14:30:00,23.43,23.59,23.38,23.54,441472.0,18.7033,18.831,18.6634,18.7911,441472.0
2018-10-30 15:00:00,23.55,23.67,23.49,23.63,898815.0,18.7991,18.8949,18.7512,18.863,898815.0
2018-10-30 15:30:00,23.63,23.7,23.57,23.67,1640281.0,18.863,18.9188,18.8151,18.8949,1640281.0
2018-10-31 09:30:00,23.84,24.1,23.78,24.09,883832.0,19.0306,19.2381,18.9827,19.2302,883832.0
2018-10-31 10:00:00,24.09,24.2,24.04,24.18,414042.0,19.2302,19.318,19.1902,19.302,414042.0
2018-10-31 10:30:00,24.17,24.24,24.07,24.1,319452.0,19.294,19.3499,19.2142,19.2381,319452.0
2018-10-31 11:00:00,24.1,24.19,23.98,24.17,291787.0,19.2381,19.31,19.1424,19.294,291787.0
2018-10-31 11:30:00,24.17,24.18,24.05,24.1,248695.0,19.294,19.302,19.1982,19.2381,248695.0
2018-10-31 12:00:00,24.1,24.17,24.02,24.15,276596.0,19.2381,19.294,19.1743,19.2781,276596.0
2018-10-31 12:30:00,24.16,24.27,24.13,24.25,289227.0,19.286,19.3738,19.2621,19.3579,289227.0
2018-10-31 13:00:00,24.26,24.31,24.2,24.21,397647.0,19.3659,19.4058,19.318,19.326,397647.0
2018-10-31 13:30:00,24.21,24.28,24.17,24.27,281122.0,19.326,19.3818,19.294,19.3738,281122.0
2018-10-31 14:00:00,24.28,24.37,24.23,24.3,371402.0,19.3818,19.4537,19.3419,19.3978,371402.0
2018-10-31 14:30:00,24.3,24.32,24.23,24.28,350316.0,19.3978,19.4138,19.3419,19.3818,350316.0
2018-10-31 15:00:00,24.28,24.34,24.23,24.27,686501.0,19.3818,19.4297,19.3419,19.3738,686501.0
2018-10-31 15:30:00,24.26,24.27,24.12,24.13,1799024.0,19.3659,19.3738,19.2541,19.2621,1799024.0
2018-11-01 09:30:00,24.24,24.35,24.08,24.12,553501.0,19.3499,19.4377,19.2222,19.2541,553501.0
2018-11-01 10:00:00,24.12,24.23,23.98,24.21,448239.0,19.2541,19.3419,19.1424,19.326,448239.0
2018-11-01 10:30:00,24.21,24.27,24.19,24.24,363398.0,19.326,19.3738,19.31,19.3499,363398.0
2018-11-01 11:00:00,24.25,24.43,24.2,24.41,420824.0,19.3579,19.5016,19.318,19.4856,420824.0
2018-11-01 11:30:00,24.41,24.44,24.34,24.34,354661.0,19.4856,19.5096,19.4297,19.4297,354661.0
2018-11-01 12:00:00,24.34,24.39,24.29,24.32,264043.0,19.4297,19.4696,19.3898,19.4138,264043.0
2018-11-01 12:30:00,24.32,24.37,24.26,24.33,415880.0,19.4138,19.4537,19.3659,19.4217,415880.0
2018-11-01 13:00:00,24.33,24.38,24.3,24.38,444589.0,19.4217,19.4617,19.3978,19.4617,444589.0
2018-11-01 13:30:00,24.38,24.39,24.3,24.33,316844.0,19.4617,19.4696,19.3978,19.4217,316844.0
2018-11-01 14:00:00,24.34,24.4,24.28,24.36,322636.0,19.4297,19.4776,19.3818,19.4457,322636.0
2018-11-01 14:30:00,24.37,24.39,24.32,24.38,391052.0,19.4537,19.4696,19.4138,19.4617,391052.0
2018-11-01 15:00:00,24.38,24.47,24.34,24.46,464400.0,19.4617,19.5335,19.4297,19.5255,464400.0
2018-11-01 15:30:00,24.45,24.5,24.42,24.48,1238626.0,19.5175,19.5574,19.4936,19.5415,1238626.0
2018-11-02 09:30:00,24.36,24.78,24.3,24.71,888985.0,19.4457,19.781,19.3978,19.7251,888985.0
2018-11-02 10:00:00,24.73,24.83,24.66,24.7,735995.0,19.741,19.8209,19.6852,19.7171,735995.0
2018-11-02 10:30:00,24.69,24.71,24.53,24.67,534794.0,19.7091,19.7251,19.5814,19.6932,534794.0
2018-11-02 11:00:00,24.67,24.68,24.5,24.59,789483.0,19.6932,19.7011,19.5574,19.6293,789483.0
2018-11-02 11:30:00,24.58,24.65,24.48,24.62,545166.0,19.6213,19.6772,19.5415,19.6532,545166.0
2018-11-02 12:00:00,24.62,24.64,24.54,24.62,377264.0,19.6532,19.6692,19.5894,19.6532,377264.0
2018-11-02 12:30:00,24.62,24.62,24.32,24.37,465864.0,19.6532,19.6532,19.4138,19.4537,465864.0
2018-11-02 13:00:00,24.36,24.47,24.3,24.46,545013.0,19.4457,19.5335,19.3978,19.5255,545013.0
2018-11-02 13:30:00,24.45,24.49,24.38,24.43,375671.0,19.5175,19.5495,19.4617,19.5016,375671.0
2018-11-02 14:00:00,24.43,24.6,24.32,24.57,410961.0,19.5016,19.6373,19.4138,19.6133,410961.0
2018-11-02 14:30:00,24.58,24.58,24.43,24.55,910534.0,19.6213,19.6213,19.5016,19.5974,910534.0
2018-11-02 15:00:00,24.55,24.67,24.48,24.62,630066.0,19.5974,19.6932,19.5415,19.6532,630066.0
2018-11-02 15:30:00,24.61,24.66,24.56,24.62,1878308.0,19.6453,19.6852,19.6053,19.6532,1878308.0
2018-11-05 09:30:00,24.63,24.77,24.62,24.62,578774.0,19.6612,19.773,19.6532,19.6532,578774.0
2018-11-05 10:00:00,24.63,24.67,24.45,24.52,286658.0,19.6612,19.6932,19.5175,19.5734,286658.0
2018-11-05 10:30:00,24.53,24.65,24.52,24.65,324596.0,19.5814,19.6772,19.5734,19.6772,324596.0
2018-11-05 11:00:00,24.64,24.65,24.47,24.47,230685.0,19.6692,19.6772,19.5335,19.5335,230685.0
2018-11-05 11:30:00,24.47,24.55,24.44,24.53,561092.0,19.5335,19.5974,19.5096,19.5814,561092.0
2018-11-05 12:00:00,24.53,24.57,24.44,24.48,284193.0,19.5814,19.6133,19.5096,19.5415,284193.0
2018-11-05 12:30:00,24.48,24.5,24.42,24.48,235581.0,19.5415,19.5574,19.4936,19.5415,235581.0
2018-11-05 13:00:00,24.48,24.53,24.45,24.51,270551.0,19.5415,19.5814,19.5175,19.5654,270551.0
2018-11-05 13:30:00,24.51,24.57,24.5,24.54,219222.0,19.5654,19.6133,19.5574,19.5894,219222.0
2018-11-05 14:00:00,24.55,24.69,24.53,24.69,322712.0,19.5974,19.7091,19.5814,19.7091,322712.0
2018-11-05 14:30:00,24.68,24.74,24.64,24.7,284886.0,19.7011,19.749,19.6692,19.7171,284886.0
2018-11-05 15:00:00,24.71,24.75,24.57,24.59,726552.0,19.7251,19.757,19.6133,19.6293,726552.0
2018-11-05 15:30:00,24.59,24.66,24.57,24.64,1088786.0,19.6293,19.6852,19.6133,19.6692,1088786.0
2018-11-06 09:30:00,24.59,24.76,24.53,24.72,577233.0,19.6293,19.765,19.5814,19.7331,577233.0
2018-11-06 10:00:00,24.71,24.78,24.67,24.76,265600.0,19.7251,19.781,19.6932,19.765,265600.0
2018-11-06 10:30:00,24.75,24.79,24.68,24.71,459496.0,19.757,19.7889,19.7011,19.7251,459496.0
2018-11-06 11:00:00,24.71,24.76,24.61,24.73,434813.0,19.7251,19.765,19.6453,19.741,434813.0
2018-11-06 11:30:00,24.73,24.87,24.68,24.84,269127.0,19.741,19.8528,19.7011,19.8289,269127.0
2018-11-06 12:00:00,24.84,24.84,24.73,24.73,555850.0,19.8289,19.8289,19.741,19.741,555850.0
2018-11-06 12:30:00,24.74,24.82,24.73,24.75,419750.0,19.749,19.8129,19.741,19.757,419750.0
2018-11-06 13:00:00,24.75,24.81,24.7,24.7,284359.0,19.757,19.8049,19.7171,19.7171,284359.0
2018-11-06 13:30:00,24.7,24.81,24.69,24.79,179155.0,19.7171,19.8049,19.7091,19.7889,179155.0
2018-11-06 14:00:00,24.79,24.79,24.66,24.67,220220.0,19.7889,19.7889,19.6852,19.6932,220220.0
2018-11-06 14:30:00,24.67,24.72,24.61,24.7,413197.0,19.6932,19.7331,19.6453,19.7171,413197.0
2018-11-06 15:00:00,24.7,24.81,24.67,24.79,361069.0,19.7171,19.8049,19.6932,19.7889,361069.0
2018-11-06 15:30:00,24.79,24.88,24.75,24.86,962797.0,19.7889,19.8608,19.757,19.8448,962797.0
2018-11-07 09:30:00,25.08,25.12,24.74,24.74,782116.0,20.0204,20.0524,19.749,19.749,782116.0
2018-11-07 10:00:00,24.75,24.77,24.66,24.75,620560.0,19.757,19.773,19.6852,19.757,620560.0
2018-11-07 10:30:00,24.75,25.0,24.74,24.98,337313.0,19.757,19.9566,19.749,19.9406,337313.0
2018-11-07 11:00:00,24.98,25.07,24.96,25.05,488505.0,19.9406,20.0125,19.9247,19.9965,488505.0
2018-11-07 11:30:00,25.06,25.21,25.05,25.21,279063.0,20.0045,20.1242,19.9965,20.1242,279063.0
2018-11-07 12:00:00,25.21,25.23,25.17,25.17,236590.0,20.1242,20.1402,20.0923,20.0923,236590.0
2018-11-07 12:30:00,25.18,25.23,25.13,25.18,305618.0,20.1003,20.1402,20.0604,20.1003,305618.0
2018-11-07 13:00:00,25.19,25.24,25.17,25.23,175445.0,20.1083,20.1482,20.0923,20.1402,175445.0
2018-11-07 13:30:00,25.23,25.24,25.17,25.21,240998.0,20.1402,20.1482,20.0923,20.1242,240998.0
2018-11-07 14:00:00,25.2,25.31,25.2,25.29,277585.0,20.1162,20.204,20.1162,20.1881,277585.0
2018-11-07 14:30:00,25.3,25.38,25.29,25.36,556338.0,20.1961,20.2599,20.1881,20.244,556338.0
2018-11-07 15:00:00,25.37,25.43,25.36,25.42,426610.0,20.2519,20.2998,20.244,20.2919,426610.0
2018-11-07 15:30:00,25.42,25.51,25.41,25.46,1721815.0,20.2919,20.3637,20.2839,20.3238,1721815.0
2018-11-08 09:30:00,25.42,25.69,25.37,25.69,934523.0,20.2919,20.5074,20.2519,20.5074,934523.0
2018-11-08 10:00:00,25.69,25.72,25.42,25.55,487828.0,20.5074,20.5313,20.2919,20.3956,487828.0
2018-11-08 10:30:00,25.55,25.64,25.54,25.64,379800.0,20.3956,20.4675,20.3876,20.4675,379800.0
2018-11-08 11:00:00,25.64,25.67,25.55,25.61,326913.0,20.4675,20.4914,20.3956,20.4435,326913.0
2018-11-08 11:30:00,25.61,25.62,25.56,25.56,216465.0,20.4435,20.4515,20.4036,20.4036,216465.0
2018-11-08 12:00:00,25.57,25.66,25.54,25.62,478504.0,20.4116,20.4834,20.3876,20.4515,478504.0
2018-11-08 12:30:00,25.61,25.65,25.53,25.53,182540.0,20.4435,20.4755,20.3797,20.3797,182540.0
2018-11-08 13:00:00,25.53,25.55,25.46,25.48,203772.0,20.3797,20.3956,20.3238,20.3397,203772.0
2018-11-08 13:30:00,25.47,25.52,25.45,25.46,238158.0,20.3318,20.3717,20.3158,20.3238,238158.0
2018-11-08 14:00:00,25.46,25.58,25.41,25.51,251575.0,20.3238,20.4196,20.2839,20.3637,251575.0
2018-11-08 14:30:00,25.52,25.54,25.45,25.5,494862.0,20.3717,20.3876,20.3158,20.3557,494862.0
2018-11-08 15:00:00,25.5,25.54,25.46,25.5,708322.0,20.3557,20.3876,20.3238,20.3557,708322.0
2018-11-08 15:30:00,25.5,25.53,25.43,25.51,1149964.0,20.3557,20.3797,20.2998,20.3637,1149964.0
2018-11-09 09:30:00,25.36,25.49,25.1,25.11,590517.0,20.244,20.3477,20.0364,20.0444,590517.0
2018-11-09 10:00:00,25.12,25.18,24.97,25.13,527467.0,20.0524,20.1003,19.9326,20.0604,527467.0
2018-11-09 10:30:00,25.12,25.18,25.05,25.1,305879.0,20.0524,20.1003,19.9965,20.0364,305879.0
2018-11-09 11:00:00,25.1,25.14,25.03,25.12,274610.0,20.0364,20.0683,19.9805,20.0524,274610.0
2018-11-09 11:30:00,25.12,25.14,24.93,24.94,418250.0,20.0524,20.0683,19.9007,19.9087,418250.0
2018-11-09 12:00:00,24.94,25.02,24.9,24.94,373071.0,19.9087,19.9725,19.8768,19.9087,373071.0
2018-11-09 12:30:00,24.94,25.04,24.91,24.97,263095.0,19.9087,19.9885,19.8847,19.9326,263095.0
2018-11-09 13:00:00,24.97,24.98,24.87,24.91,221073.0,19.9326,19.9406,19.8528,19.8847,221073.0
2018-11-09 13:30:00,24.9,24.92,24.81,24.83,249461.0,19.8768,19.8927,19.8049,19.8209,249461.0
2018-11-09 14:00:00,24.83,24.9,24.76,24.77,366471.0,19.8209,19.8768,19.765,19.773,366471.0
2018-11-09 14:30:00,24.77,25.0,24.77,24.96,369883.0,19.773,19.9566,19.773,19.9247,369883.0
2018-11-09 15:00:00,24.96,25.04,24.93,25.03,484790.0,19.9247,19.9885,19.9007,19.9805,484790.0
2018-11-09 15:30:00,25.03,25.12,24.99,25.0,1294263.0,19.9805,20.0524,19.9486,19.9566,1294263.0
2018-11-12 09:30:00,24.77,24.86,24.54,24.57,413651.0,19.773,19.8448,19.5894,19.6133,413651.0
2018-11-12 10:00:00,24.57,24.6,24.5,24.53,235724.0,19.6133,19.6373,19.5574,19.5814,235724.0
2018-11-12 10:30:00,24.53,24.53,24.29,24.3,366932.0,19.5814,19.5814,19.3898,19.3978,366932.0
2018-11-12 11:00:00,24.3,24.34,24.16,24.24,297053.0,19.3978,19.4297,19.286,19.3499,297053.0
2018-11-12 11:30:00,24.24,24.34,24.22,24.26,462431.0,19.3499,19.4297,19.3339,19.3659,462431.0
2018-11-12 12:00:00,24.26,24.38,24.24,24.3,476980.0,19.3659,19.4617,19.3499,19.3978,476980.0
2018-11-12 12:30:00,24.3,24.31,24.18,24.18,276382.0,19.3978,19.4058,19.302,19.302,276382.0
2018-11-12 13:00:00,24.19,24.19,24.08,24.13,265450.0,19.31,19.31,19.2222,19.2621,265450.0
2018-11-12 13:30:00,24.12,24.21,24.05,24.18,295251.0,19.2541,19.326,19.1982,19.302,295251.0
2018-11-12 14:00:00,24.17,24.3,24.16,24.21,257897.0,19.294,19.3978,19.286,19.326,257897.0
2018-11-12 14:30:00,24.21,24.32,24.18,24.19,284666.0,19.326,19.4138,19.302,19.31,284666.0
2018-11-12 15:00:00,24.18,24.23,24.1,24.17,459259.0,19.302,19.3419,19.2381,19.294,459259.0
2018-11-12 15:30:00,24.17,24.17,23.94,23.99,1858831.0,19.294,19.294,19.1104,19.1503,1858831.0
2018-11-13 09:30:00,23.99,24.23,23.94,23.96,755387.0,19.1503,19.3419,19.1104,19.1264,755387.0
2018-11-13 10:00:00,23.96,23.98,23.79,23.8,779703.0,19.1264,19.1424,18.9907,18.9987,779703.0
2018-11-13 10:30:00,23.8,24.16,23.78,24.14,424006.0,18.9987,19.286,18.9827,19.2701,424006.0
2018-11-13 11:00:00,24.14,24.33,24.14,24.22,416657.0,19.2701,19.4217,19.2701,19.3339,416657.0
2018-11-13 11:30:00,24.22,24.24,24.12,24.13,274331.0,19.3339,19.3499,19.2541,19.2621,274331.0
2018-11-13 12:00:00,24.14,24.21,24.09,24.17,302205.0,19.2701,19.326,19.2302,19.294,302205.0
2018-11-13 12:30:00,24.17,24.18,24.02,24.05,324395.0,19.294,19.302,19.1743,19.1982,324395.0
2018-11-13 13:00:00,24.05,24.12,24.0,24.03,342484.0,19.1982,19.2541,19.1583,19.1823,342484.0
2018-11-13 13:30:00,24.04,24.15,24.02,24.05,283751.0,19.1902,19.2781,19.1743,19.1982,283751.0
2018-11-13 14:00:00,24.04,24.06,23.86,23.94,285564.0,19.1902,19.2062,19.0466,19.1104,285564.0
2018-11-13 14:30:00,23.95,24.02,23.87,23.96,301731.0,19.1184,19.1743,19.0545,19.1264,301731.0
2018-11-13 15:00:00,23.95,24.02,23.88,23.92,578190.0,19.1184,19.1743,19.0625,19.0945,578190.0
2018-11-13 15:30:00,23.91,24.04,23.84,23.96,1146860.0,19.0865,19.1902,19.0306,19.1264,1146860.0
2018-11-14 09:30:00,24.26,24.42,24.03,24.38,891740.0,19.3659,19.4936,19.1823,19.4617,891740.0
2018-11-14 10:00:00,24.38,24.38,24.16,24.23,486516.0,19.4617,19.4617,19.286,19.3419,486516.0
2018-11-14 10:30:00,24.23,24.23,24.04,24.11,604281.0,19.3419,19.3419,19.1902,19.2461,604281.0
2018-11-14 11:00:00,24.1,24.1,23.93,23.95,567424.0,19.2381,19.2381,19.1024,19.1184,567424.0
2018-11-14 11:30:00,23.95,24.0,23.87,23.99,380398.0,19.1184,19.1583,19.0545,19.1503,380398.0
2018-11-14 12:00:00,24.0,24.01,23.84,23.98,462819.0,19.1583,19.1663,19.0306,19.1424,462819.0
2018-11-14 12:30:00,23.98,24.0,23.77,23.79,615698.0,19.1424,19.1583,18.9747,18.9907,615698.0
2018-11-14 13:00:00,23.78,23.9,23.75,23.86,425250.0,18.9827,19.0785,18.9588,19.0466,425250.0
2018-11-14 13:30:00,23.86,23.87,23.73,23.84,426185.0,19.0466,19.0545,18.9428,19.0306,426185.0
2018-11-14 14:00:00,23.83,23.93,23.71,23.85,592111.0,19.0226,19.1024,18.9268,19.0386,592111.0
2018-11-14 14:30:00,23.84,23.95,23.78,23.92,705762.0,19.0306,19.1184,18.9827,19.0945,705762.0
2018-11-14 15:00:00,23.91,23.99,23.88,23.91,1111988.0,19.0865,19.1503,19.0625,19.0865,1111988.0
2018-11-14 15:30:00,23.91,23.93,23.69,23.73,1465387.0,19.0865,19.1024,18.9109,18.9428,1465387.0
2018-11-15 09:30:00,23.55,23.78,23.41,23.66,762757.0,18.7991,18.9827,18.6873,18.8869,762757.0
2018-11-15 10:00:00,23.66,23.74,23.56,23.62,505312.0,18.8869,18.9508,18.8071,18.855,505312.0
2018-11-15 10:30:00,23.62,23.74,23.48,23.72,354710.0,18.855,18.9508,18.7432,18.9348,354710.0
2018-11-15 11:00:00,23.73,23.98,23.68,23.93,427624.0,18.9428,19.1424,18.9029,19.1024,427624.0
2018-11-15 11:30:00,23.94,24.05,23.92,23.98,420548.0,19.1104,19.1982,19.0945,19.1424,420548.0
2018-11-15 12:00:00,23.98,24.07,23.9,24.0,705049.0,19.1424,19.2142,19.0785,19.1583,705049.0
2018-11-15 12:30:00,24.0,24.08,23.91,23.95,446694.0,19.1583,19.2222,19.0865,19.1184,446694.0
2018-11-15 13:00:00,23.95,24.17,23.86,24.16,434766.0,19.1184,19.294,19.0466,19.286,434766.0
2018-11-15 13:30:00,24.17,24.34,24.16,24.34,609972.0,19.294,19.4297,19.286,19.4297,609972.0
2018-11-15 14:00:00,24.34,24.43,24.29,24.41,662026.0,19.4297,19.5016,19.3898,19.4856,662026.0
2018-11-15 14:30:00,24.41,24.43,24.32,24.38,660090.0,19.4856,19.5016,19.4138,19.4617,660090.0
2018-11-15 15:00:00,24.38,24.38,24.17,24.23,851515.0,19.4617,19.4617,19.294,19.3419,851515.0
2018-11-15 15:30:00,24.23,24.24,24.12,24.17,2324756.0,19.3419,19.3499,19.2541,19.294,2324756.0
2018-11-16 09:30:00,23.99,24.22,23.96,24.14,802295.0,19.1503,19.3339,19.1264,19.2701,802295.0
2018-11-16 10:00:00,24.13,24.21,24.07,24.15,785786.0,19.2621,19.326,19.2142,19.2781,785786.0
2018-11-16 10:30:00,24.16,24.33,24.15,24.18,348152.0,19.286,19.4217,19.2781,19.302,348152.0
2018-11-16 11:00:00,24.19,24.21,24.09,24.13,240565.0,19.31,19.326,19.2302,19.2621,240565.0
2018-11-16 11:30:00,24.13,24.17,24.09,24.1,208188.0,19.2621,19.294,19.2302,19.2381,208188.0
2018-11-16 12:00:00,24.1,24.17,24.06,24.1,205431.0,19.2381,19.294,19.2062,19.2381,205431.0
2018-11-16 12:30:00,24.11,24.37,24.08,24.26,476320.0,19.2461,19.4537,19.2222,19.3659,476320.0
2018-11-16 13:00:00,24.27,24.29,24.13,24.15,324751.0,19.3738,19.3898,19.2621,19.2781,324751.0
2018-11-16 13:30:00,24.16,24.17,24.07,24.12,243886.0,19.286,19.294,19.2142,19.2541,243886.0
2018-11-16 14:00:00,24.13,24.18,24.03,24.07,850911.0,19.2621,19.302,19.1823,19.2142,850911.0
2018-11-16 14:30:00,24.08,24.23,24.07,24.23,704244.0,19.2222,19.3419,19.2142,19.3419,704244.0
2018-11-16 15:00:00,24.23,24.29,24.17,24.26,659367.0,19.3419,19.3898,19.294,19.3659,659367.0
2018-11-16 15:30:00,24.27,24.27,24.11,24.16,1495068.0,19.3738,19.3738,19.2461,19.286,1495068.0
2018-11-19 09:30:00,24.09,24.17,23.9,24.04,486706.0,19.2302,19.294,19.0785,19.1902,486706.0
2018-11-19 10:00:00,24.04,24.08,23.82,23.89,714727.0,19.1902,19.2222,19.0146,19.0705,714727.0
2018-11-19 10:30:00,23.89,24.03,23.83,23.98,555920.0,19.0705,19.1823,19.0226,19.1424,555920.0
2018-11-19 11:00:00,23.97,23.99,23.79,23.85,845585.0,19.1344,19.1503,18.9907,19.0386,845585.0
2018-11-19 11:30:00,23.85,23.85,23.58,23.71,431451.0,19.0386,19.0386,18.823,18.9268,431451.0
2018-11-19 12:00:00,23.71,23.72,23.59,23.64,458780.0,18.9268,18.9348,18.831,18.8709,458780.0
2018-11-19 12:30:00,23.64,23.65,23.53,23.57,299885.0,18.8709,18.8789,18.7831,18.8151,299885.0
2018-11-19 13:00:00,23.57,23.6,23.43,23.45,361888.0,18.8151,18.839,18.7033,18.7193,361888.0
2018-11-19 13:30:00,23.45,23.53,23.38,23.42,332377.0,18.7193,18.7831,18.6634,18.6953,332377.0
2018-11-19 14:00:00,23.42,23.5,23.3,23.48,975120.0,18.6953,18.7592,18.5995,18.7432,975120.0
2018-11-19 14:30:00,23.47,23.63,23.43,23.61,377460.0,18.7352,18.863,18.7033,18.847,377460.0
2018-11-19 15:00:00,23.6,23.71,23.55,23.65,510320.0,18.839,18.9268,18.7991,18.8789,510320.0
2018-11-19 15:30:00,23.64,23.66,23.5,23.55,1220611.0,18.8709,18.8869,18.7592,18.7991,1220611.0
2018-11-20 09:30:00,23.09,23.12,22.67,22.78,1097240.0,18.4319,18.4558,18.0966,18.1844,1097240.0
2018-11-20 10:00:00,22.78,22.85,22.53,22.83,685603.0,18.1844,18.2403,17.9849,18.2243,685603.0
2018-11-20 10:30:00,22.84,23.11,22.79,23.05,447276.0,18.2323,18.4479,18.1924,18.4,447276.0
2018-11-20 11:00:00,23.04,23.07,22.77,22.77,514514.0,18.392,18.4159,18.1765,18.1765,514514.0
2018-11-20 11:30:00,22.78,22.99,22.75,22.94,405183.0,18.1844,18.3521,18.1605,18.3122,405183.0
2018-11-20 12:00:00,22.94,22.97,22.82,22.92,352955.0,18.3122,18.3361,18.2164,18.2962,352955.0
2018-11-20 12:30:00,22.92,22.97,22.8,22.83,266491.0,18.2962,18.3361,18.2004,18.2243,266491.0
2018-11-20 13:00:00,22.82,22.87,22.72,22.79,313344.0,18.2164,18.2563,18.1365,18.1924,313344.0
2018-11-20 13:30:00,22.78,22.86,22.71,22.71,354690.0,18.1844,18.2483,18.1286,18.1286,354690.0
2018-11-20 14:00:00,22.71,22.72,22.59,22.61,487481.0,18.1286,18.1365,18.0328,18.0487,487481.0
2018-11-20 14:30:00,22.61,22.73,22.57,22.61,443292.0,18.0487,18.1445,18.0168,18.0487,443292.0
2018-11-20 15:00:00,22.61,22.67,22.47,22.53,1594717.0,18.0487,18.0966,17.937,17.9849,1594717.0
2018-11-20 15:30:00,22.53,22.64,22.49,22.6,1855288.0,17.9849,18.0727,17.9529,18.0407,1855288.0
2018-11-21 09:30:00,22.77,22.94,22.69,22.89,604809.0,18.1765,18.3122,18.1126,18.2722,604809.0
2018-11-21 10:00:00,22.89,23.08,22.83,23.01,586196.0,18.2722,18.4239,18.2243,18.368,586196.0
2018-11-21 10:30:00,23.01,23.02,22.8,22.82,727953.0,18.368,18.376,18.2004,18.2164,727953.0
2018-11-21 11:00:00,22.81,22.98,22.78,22.92,389137.0,18.2084,18.3441,18.1844,18.2962,389137.0
2018-11-21 11:30:00,22.92,22.93,22.8,22.82,403257.0,18.2962,18.3042,18.2004,18.2164,403257.0
2018-11-21 12:00:00,22.83,22.87,22.76,22.87,279585.0,18.2243,18.2563,18.1685,18.2563,279585.0
2018-11-21 12:30:00,22.86,22.91,22.83,22.87,439775.0,18.2483,18.2882,18.2243,18.2563,439775.0
2018-11-21 13:00:00,22.88,22.88,22.75,22.82,347649.0,18.2643,18.2643,18.1605,18.2164,347649.0
2018-11-21 13:30:00,22.82,22.88,22.8,22.84,204461.0,18.2164,18.2643,18.2004,18.2323,204461.0
2018-11-21 14:00:00,22.84,22.92,22.82,22.82,364185.0,18.2323,18.2962,18.2164,18.2164,364185.0
2018-11-21 14:30:00,22.82,22.86,22.78,22.79,284037.0,18.2164,18.2483,18.1844,18.1924,284037.0
2018-11-21 15:00:00,22.78,22.79,22.73,22.78,559412.0,18.1844,18.1924,18.1445,18.1844,559412.0
2018-11-21 15:30:00,22.77,22.77,22.66,22.66,1028714.0,18.1765,18.1765,18.0886,18.0886,1028714.0
2018-11-23 09:30:00,22.39,22.61,22.27,22.55,588955.0,17.8731,18.0487,17.7773,18.0008,588955.0
2018-11-23 10:00:00,22.55,22.64,22.49,22.55,316627.0,18.0008,18.0727,17.9529,18.0008,316627.0
2018-11-23 10:30:00,22.56,22.71,22.56,22.63,284429.0,18.0088,18.1286,18.0088,18.0647,284429.0
2018-11-23 11:00:00,22.64,22.74,22.61,22.65,347630.0,18.0727,18.1525,18.0487,18.0807,347630.0
2018-11-23 11:30:00,22.65,22.69,22.56,22.6,329570.0,18.0807,18.1126,18.0088,18.0407,329570.0
2018-11-23 12:00:00,22.59,22.76,22.55,22.73,424461.0,18.0328,18.1685,18.0008,18.1445,424461.0
2018-11-23 12:30:00,22.73,22.74,22.5,22.52,697032.0,18.1445,18.1525,17.9609,17.9769,697032.0
2018-11-26 09:30:00,22.85,22.92,22.66,22.7,1222710.0,18.2403,18.2962,18.0886,18.1206,1222710.0
2018-11-26 10:00:00,22.7,22.88,22.66,22.8,1116007.0,18.1206,18.2643,18.0886,18.2004,1116007.0
2018-11-26 10:30:00,22.79,22.81,22.54,22.66,884124.0,18.1924,18.2084,17.9929,18.0886,884124.0
2018-11-26 11:00:00,22.65,22.71,22.54,22.69,733649.0,18.0807,18.1286,17.9929,18.1126,733649.0
2018-11-26 11:30:00,22.69,22.71,22.58,22.61,287140.0,18.1126,18.1286,18.0248,18.0487,287140.0
2018-11-26 12:00:00,22.62,22.69,22.54,22.57,552367.0,18.0567,18.1126,17.9929,18.0168,552367.0
2018-11-26 12:30:00,22.57,22.62,22.49,22.52,569999.0,18.0168,18.0567,17.9529,17.9769,569999.0
2018-11-26 13:00:00,22.52,22.59,22.47,22.57,319073.0,17.9769,18.0328,17.937,18.0168,319073.0
2018-11-26 13:30:00,22.57,22.65,22.52,22.62,333746.0,18.0168,18.0807,17.9769,18.0567,333746.0
2018-11-26 14:00:00,22.63,22.68,22.59,22.66,331799.0,18.0647,18.1046,18.0328,18.0886,331799.0
2018-11-26 14:30:00,22.67,22.72,22.62,22.72,540855.0,18.0966,18.1365,18.0567,18.1365,540855.0
2018-11-26 15:00:00,22.72,22.75,22.64,22.71,477809.0,18.1365,18.1605,18.0727,18.1286,477809.0
2018-11-26 15:30:00,22.71,22.82,22.7,22.8,1180801.0,18.1286,18.2164,18.1206,18.2004,1180801.0
2018-11-27 09:30:00,22.63,22.7,22.47,22.59,615587.0,18.0647,18.1206,17.937,18.0328,615587.0
2018-11-27 10:00:00,22.6,22.73,22.48,22.66,611409.0,18.0407,18.1445,17.945,18.0886,611409.0
2018-11-27 10:30:00,22.66,22.73,22.55,22.71,806455.0,18.0886,18.1445,18.0008,18.1286,806455.0
2018-11-27 11:00:00,22.7,22.77,22.64,22.67,661676.0,18.1206,18.1765,18.0727,18.0966,661676.0
2018-11-27 11:30:00,22.67,22.7,22.6,22.67,503544.0,18.0966,18.1206,18.0407,18.0966,503544.0
2018-11-27 12:00:00,22.68,22.69,22.55,22.57,350524.0,18.1046,18.1126,18.0008,18.0168,350524.0
2018-11-27 12:30:00,22.56,22.59,22.47,22.52,304572.0,18.0088,18.0328,17.937,17.9769,304572.0
2018-11-27 13:00:00,22.52,22.61,22.5,22.56,385211.0,17.9769,18.0487,17.9609,18.0088,385211.0
2018-11-27 13:30:00,22.56,22.68,22.56,22.68,275311.0,18.0088,18.1046,18.0088,18.1046,275311.0
2018-11-27 14:00:00,22.68,22.7,22.63,22.67,318088.0,18.1046,18.1206,18.0647,18.0966,318088.0
2018-11-27 14:30:00,22.67,22.72,22.61,22.62,621902.0,18.0966,18.1365,18.0487,18.0567,621902.0
2018-11-27 15:00:00,22.62,22.66,22.59,22.64,443520.0,18.0567,18.0886,18.0328,18.0727,443520.0
2018-11-27 15:30:00,22.64,22.73,22.62,22.73,1605421.0,18.0727,18.1445,18.0567,18.1445,1605421.0
2018-11-28 09:30:00,22.8,22.88,22.72,22.73,977271.0,18.2004,18.2643,18.1365,18.1445,977271.0
2018-11-28 10:00:00,22.73,22.77,22.61,22.64,640990.0,18.1445,18.1765,18.0487,18.0727,640990.0
2018-11-28 10:30:00,22.63,22.71,22.61,22.69,270336.0,18.0647,18.1286,18.0487,18.1126,270336.0
2018-11-28 11:00:00,22.68,22.82,22.68,22.79,330459.0,18.1046,18.2164,18.1046,18.1924,330459.0
2018-11-28 11:30:00,22.78,22.88,22.75,22.85,446986.0,18.1844,18.2643,18.1605,18.2403,446986.0
2018-11-28 12:00:00,22.86,23.29,22.86,23.27,632481.0,18.2483,18.5916,18.2483,18.5756,632481.0
2018-11-28 12:30:00,23.27,23.34,23.22,23.25,493666.0,18.5756,18.6315,18.5357,18.5596,493666.0
2018-11-28 13:00:00,23.24,23.29,23.15,23.28,327739.0,18.5516,18.5916,18.4798,18.5836,327739.0
2018-11-28 13:30:00,23.28,23.33,23.25,23.29,243919.0,18.5836,18.6235,18.5596,18.5916,243919.0
2018-11-28 14:00:00,23.29,23.33,23.2,23.25,374436.0,18.5916,18.6235,18.5197,18.5596,374436.0
2018-11-28 14:30:00,23.25,23.3,23.23,23.24,309326.0,18.5596,18.5995,18.5437,18.5516,309326.0
2018-11-28 15:00:00,23.23,23.34,23.21,23.34,407446.0,18.5437,18.6315,18.5277,18.6315,407446.0
2018-11-28 15:30:00,23.34,23.44,23.31,23.41,1287602.0,18.6315,18.7113,18.6075,18.6873,1287602.0
2018-11-29 09:30:00,23.29,23.29,23.07,23.17,1025095.0,18.5916,18.5916,18.4159,18.4958,1025095.0
2018-11-29 10:00:00,23.18,23.19,23.05,23.05,1914226.0,18.5037,18.5117,18.4,18.4,1914226.0
2018-11-29 10:30:00,23.05,23.14,22.92,23.05,1330696.0,18.4,18.4718,18.2962,18.4,1330696.0
2018-11-29 11:00:00,23.04,23.06,22.95,23.01,536426.0,18.392,18.4079,18.3201,18.368,536426.0
2018-11-29 11:30:00,23.0,23.01,22.88,22.89,1041478.0,18.3601,18.368,18.2643,18.2722,1041478.0
2018-11-29 12:00:00,22.89,22.9,22.72,22.73,938060.0,18.2722,18.2802,18.1365,18.1445,938060.0
2018-11-29 12:30:00,22.73,22.8,22.68,22.77,1232525.0,18.1445,18.2004,18.1046,18.1765,1232525.0
2018-11-29 13:00:00,22.78,22.78,22.66,22.7,675936.0,18.1844,18.1844,18.0886,18.1206,675936.0
2018-11-29 13:30:00,22.69,22.79,22.66,22.75,467291.0,18.1126,18.1924,18.0886,18.1605,467291.0
2018-11-29 14:00:00,22.75,22.92,22.7,22.91,694200.0,18.1605,18.2962,18.1206,18.2882,694200.0
2018-11-29 14:30:00,22.9,23.03,22.9,23.02,783374.0,18.2802,18.384,18.2802,18.376,783374.0
2018-11-29 15:00:00,23.02,23.05,22.92,22.93,1149210.0,18.376,18.4,18.2962,18.3042,1149210.0
2018-11-29 15:30:00,22.93,22.94,22.75,22.86,3212789.0,18.3042,18.3122,18.1605,18.2483,3212789.0
2018-11-30 09:30:00,23.22,23.24,22.42,22.75,1415998.0,18.5357,18.5516,17.8971,18.1605,1415998.0
2018-11-30 10:00:00,22.75,22.98,22.71,22.87,1092655.0,18.1605,18.3441,18.1286,18.2563,1092655.0
2018-11-30 10:30:00,22.88,22.93,22.78,22.9,593856.0,18.2643,18.3042,18.1844,18.2802,593856.0
2018-11-30 11:00:00,22.9,22.92,22.74,22.81,564662.0,18.2802,18.2962,18.1525,18.2084,564662.0
2018-11-30 11:30:00,22.81,22.93,22.77,22.92,402605.0,18.2084,18.3042,18.1765,18.2962,402605.0
2018-11-30 12:00:00,22.92,22.95,22.85,22.86,358931.0,18.2962,18.3201,18.2403,18.2483,358931.0
2018-11-30 12:30:00,22.86,22.95,22.85,22.9,342360.0,18.2483,18.3201,18.2403,18.2802,342360.0
2018-11-30 13:00:00,22.9,22.9,22.81,22.88,389887.0,18.2802,18.2802,18.2084,18.2643,389887.0
2018-11-30 13:30:00,22.87,23.04,22.83,23.0,751740.0,18.2563,18.392,18.2243,18.3601,751740.0
2018-11-30 14:00:00,23.0,23.01,22.95,23.01,662297.0,18.3601,18.368,18.3201,18.368,662297.0
2018-11-30 14:30:00,23.01,23.09,22.95,23.0,778989.0,18.368,18.4319,18.3201,18.3601,778989.0
2018-11-30 15:00:00,23.0,23.14,22.96,23.1,1123479.0,18.3601,18.4718,18.3281,18.4399,1123479.0
2018-11-30 15:30:00,23.1,23.14,22.97,23.0,2429179.0,18.4399,18.4718,18.3361,18.3601,2429179.0
2018-12-03 09:30:00,23.4,23.77,23.4,23.75,920001.0,18.6794,18.9747,18.6794,18.9588,920001.0
2018-12-03 10:00:00,23.76,23.93,23.71,23.89,1497918.0,18.9667,19.1024,18.9268,19.0705,1497918.0
2018-12-03 10:30:00,23.89,23.93,23.62,23.67,780047.0,19.0705,19.1024,18.855,18.8949,780047.0
2018-12-03 11:00:00,23.68,23.8,23.63,23.68,686031.0,18.9029,18.9987,18.863,18.9029,686031.0
2018-12-03 11:30:00,23.68,23.73,23.58,23.62,510190.0,18.9029,18.9428,18.823,18.855,510190.0
2018-12-03 12:00:00,23.62,23.68,23.57,23.68,530716.0,18.855,18.9029,18.8151,18.9029,530716.0
2018-12-03 12:30:00,23.69,23.71,23.63,23.69,392840.0,18.9109,18.9268,18.863,18.9109,392840.0
2018-12-03 13:00:00,23.69,23.86,23.69,23.85,389643.0,18.9109,19.0466,18.9109,19.0386,389643.0
2018-12-03 13:30:00,23.85,23.87,23.77,23.87,457504.0,19.0386,19.0545,18.9747,19.0545,457504.0
2018-12-03 14:00:00,23.86,23.98,23.81,23.98,582374.0,19.0466,19.1424,19.0066,19.1424,582374.0
2018-12-03 14:30:00,23.98,24.0,23.89,23.95,701454.0,19.1424,19.1583,19.0705,19.1184,701454.0
2018-12-03 15:00:00,23.95,24.02,23.87,23.98,912896.0,19.1184,19.1743,19.0545,19.1424,912896.0
2018-12-03 15:30:00,23.98,24.0,23.91,23.96,1632633.0,19.1424,19.1583,19.0865,19.1264,1632633.0
2018-12-04 09:30:00,23.89,24.17,23.85,23.96,823848.0,19.0705,19.294,19.0386,19.1264,823848.0
2018-12-04 10:00:00,23.97,23.98,23.79,23.88,760013.0,19.1344,19.1424,18.9907,19.0625,760013.0
2018-12-04 10:30:00,23.87,23.88,23.7,23.71,643947.0,19.0545,19.0625,18.9188,18.9268,643947.0
2018-12-04 11:00:00,23.7,23.73,23.58,23.61,678617.0,18.9188,18.9428,18.823,18.847,678617.0
2018-12-04 11:30:00,23.6,23.68,23.57,23.61,487071.0,18.839,18.9029,18.8151,18.847,487071.0
2018-12-04 12:00:00,23.6,23.61,23.33,23.34,675112.0,18.839,18.847,18.6235,18.6315,675112.0
2018-12-04 12:30:00,23.33,23.37,23.23,23.28,577911.0,18.6235,18.6554,18.5437,18.5836,577911.0
2018-12-04 13:00:00,23.27,23.29,23.09,23.15,538095.0,18.5756,18.5916,18.4319,18.4798,538095.0
2018-12-04 13:30:00,23.15,23.31,23.03,23.27,676601.0,18.4798,18.6075,18.384,18.5756,676601.0
2018-12-04 14:00:00,23.26,23.37,23.22,23.22,587692.0,18.5676,18.6554,18.5357,18.5357,587692.0
2018-12-04 14:30:00,23.23,23.38,23.22,23.28,660709.0,18.5437,18.6634,18.5357,18.5836,660709.0
2018-12-04 15:00:00,23.29,23.29,23.15,23.2,1256222.0,18.5916,18.5916,18.4798,18.5197,1256222.0
2018-12-04 15:30:00,23.2,23.26,23.12,23.25,3245620.0,18.5197,18.5676,18.4558,18.5596,3245620.0
2018-12-06 09:30:00,22.76,23.17,22.7,23.13,1210773.0,18.1685,18.4958,18.1206,18.4638,1210773.0
2018-12-06 10:00:00,23.11,23.4,23.06,23.37,1031672.0,18.4479,18.6794,18.4079,18.6554,1031672.0
2018-12-06 10:30:00,23.37,23.5,23.28,23.38,1642335.0,18.6554,18.7592,18.5836,18.6634,1642335.0
2018-12-06 11:00:00,23.38,23.42,23.14,23.18,943143.0,18.6634,18.6953,18.4718,18.5037,943143.0
2018-12-06 11:30:00,23.18,23.52,23.14,23.51,1241591.0,18.5037,18.7752,18.4718,18.7672,1241591.0
2018-12-06 12:00:00,23.51,23.68,23.43,23.66,1024935.0,18.7672,18.9029,18.7033,18.8869,1024935.0
2018-12-06 12:30:00,23.66,23.79,23.52,23.71,1037068.0,18.8869,18.9907,18.7752,18.9268,1037068.0
2018-12-06 13:00:00,23.71,23.72,23.52,23.55,680560.0,18.9268,18.9348,18.7752,18.7991,680560.0
2018-12-06 13:30:00,23.54,23.76,23.47,23.75,749771.0,18.7911,18.9667,18.7352,18.9588,749771.0
2018-12-06 14:00:00,23.75,23.79,23.54,23.64,881101.0,18.9588,18.9907,18.7911,18.8709,881101.0
2018-12-06 14:30:00,23.63,23.85,23.54,23.84,1242974.0,18.863,19.0386,18.7911,19.0306,1242974.0
2018-12-06 15:00:00,23.85,23.91,23.73,23.84,1503945.0,19.0386,19.0865,18.9428,19.0306,1503945.0
2018-12-06 15:30:00,23.84,24.09,23.82,24.02,3235257.0,19.0306,19.2302,19.0146,19.1743,3235257.0
2018-12-07 09:30:00,23.9,23.91,23.32,23.35,1069588.0,19.0785,19.0865,18.6155,18.6394,1069588.0
2018-12-07 10:00:00,23.35,23.36,23.01,23.05,832181.0,18.6394,18.6474,18.368,18.4,832181.0
2018-12-07 10:30:00,23.05,23.07,22.93,23.04,671336.0,18.4,18.4159,18.3042,18.392,671336.0
2018-12-07 11:00:00,23.04,23.08,22.7,22.73,798542.0,18.392,18.4239,18.1206,18.1445,798542.0
2018-12-07 11:30:00,22.73,22.81,22.63,22.71,1078240.0,18.1445,18.2084,18.0647,18.1286,1078240.0
2018-12-07 12:00:00,22.72,22.9,22.7,22.87,791914.0,18.1365,18.2802,18.1206,18.2563,791914.0
2018-12-07 12:30:00,22.86,23.03,22.79,23.01,749396.0,18.2483,18.384,18.1924,18.368,749396.0
2018-12-07 13:00:00,23.0,23.11,22.92,22.98,531616.0,18.3601,18.4479,18.2962,18.3441,531616.0
2018-12-07 13:30:00,22.98,23.01,22.92,23.01,1157608.0,18.3441,18.368,18.2962,18.368,1157608.0
2018-12-07 14:00:00,23.0,23.01,22.8,22.97,1033891.0,18.3601,18.368,18.2004,18.3361,1033891.0
2018-12-07 14:30:00,22.97,23.02,22.81,22.84,1031789.0,18.3361,18.376,18.2084,18.2323,1031789.0
2018-12-07 15:00:00,22.85,22.94,22.78,22.91,1518400.0,18.2403,18.3122,18.1844,18.2882,1518400.0
2018-12-07 15:30:00,22.91,23.09,22.86,22.93,4072324.0,18.2882,18.4319,18.2483,18.3042,4072324.0
2018-12-10 09:30:00,22.85,23.06,22.67,22.74,690821.0,18.2403,18.4079,18.0966,18.1525,690821.0
2018-12-10 10:00:00,22.73,22.84,22.59,22.66,1315716.0,18.1445,18.2323,18.0328,18.0886,1315716.0
2018-12-10 10:30:00,22.65,22.68,22.51,22.55,870244.0,18.0807,18.1046,17.9689,18.0008,870244.0
2018-12-10 11:00:00,22.56,22.56,22.3,22.39,811885.0,18.0088,18.0088,17.8013,17.8731,811885.0
2018-12-10 11:30:00,22.38,22.56,22.33,22.42,790132.0,17.8651,18.0088,17.8252,17.8971,790132.0
2018-12-10 12:00:00,22.42,22.54,22.38,22.43,1017346.0,17.8971,17.9929,17.8651,17.905,1017346.0
2018-12-10 12:30:00,22.42,22.78,22.41,22.72,807073.0,17.8971,18.1844,17.8891,18.1365,807073.0
2018-12-10 13:00:00,22.72,22.8,22.65,22.66,478251.0,18.1365,18.2004,18.0807,18.0886,478251.0
2018-12-10 13:30:00,22.66,22.89,22.64,22.78,626366.0,18.0886,18.2722,18.0727,18.1844,626366.0
2018-12-10 14:00:00,22.78,22.85,22.72,22.83,552684.0,18.1844,18.2403,18.1365,18.2243,552684.0
2018-12-10 14:30:00,22.84,22.98,22.83,22.86,665669.0,18.2323,18.3441,18.2243,18.2483,665669.0
2018-12-10 15:00:00,22.86,22.91,22.8,22.89,715802.0,18.2483,18.2882,18.2004,18.2722,715802.0
2018-12-10 15:30:00,22.89,23.0,22.89,22.92,1602997.0,18.2722,18.3601,18.2722,18.2962,1602997.0
2018-12-11 09:30:00,23.1,23.4,22.86,22.9,946120.0,18.4399,18.6794,18.2483,18.2802,946120.0
2018-12-11 10:00:00,22.9,22.99,22.8,22.98,788133.0,18.2802,18.3521,18.2004,18.3441,788133.0
2018-12-11 10:30:00,22.98,23.04,22.75,22.81,612310.0,18.3441,18.392,18.1605,18.2084,612310.0
2018-12-11 11:00:00,22.8,22.84,22.7,22.75,551536.0,18.2004,18.2323,18.1206,18.1605,551536.0
2018-12-11 11:30:00,22.74,22.8,22.65,22.75,710098.0,18.1525,18.2004,18.0807,18.1605,710098.0
2018-12-11 12:00:00,22.74,22.77,22.55,22.61,470198.0,18.1525,18.1765,18.0008,18.0487,470198.0
2018-12-11 12:30:00,22.61,22.68,22.55,22.66,571622.0,18.0487,18.1046,18.0008,18.0886,571622.0
2018-12-11 13:00:00,22.65,22.69,22.6,22.65,467381.0,18.0807,18.1126,18.0407,18.0807,467381.0
2018-12-11 13:30:00,22.64,22.65,22.4,22.44,832535.0,18.0727,18.0807,17.8811,17.913,832535.0
2018-12-11 14:00:00,22.44,22.58,22.38,22.57,706741.0,17.913,18.0248,17.8651,18.0168,706741.0
2018-12-11 14:30:00,22.58,22.69,22.56,22.6,748823.0,18.0248,18.1126,18.0088,18.0407,748823.0
2018-12-11 15:00:00,22.6,22.72,22.55,22.66,886028.0,18.0407,18.1365,18.0008,18.0886,886028.0
2018-12-11 15:30:00,22.67,22.78,22.55,22.56,1643461.0,18.0966,18.1844,18.0008,18.0088,1643461.0
2018-12-12 09:30:00,22.7,22.91,22.68,22.77,984481.0,18.2493,18.4181,18.2332,18.3056,984481.0
2018-12-12 10:00:00,22.77,22.86,22.59,22.67,1076236.0,18.3056,18.3779,18.1609,18.2252,1076236.0
2018-12-12 10:30:00,22.68,22.9,22.67,22.86,648172.0,18.2332,18.4101,18.2252,18.3779,648172.0
2018-12-12 11:00:00,22.85,22.92,22.82,22.86,433732.0,18.3699,18.4262,18.3458,18.3779,433732.0
2018-12-12 11:30:00,22.86,22.9,22.77,22.87,386123.0,18.3779,18.4101,18.3056,18.386,386123.0
2018-12-12 12:00:00,22.88,22.93,22.84,22.92,304316.0,18.394,18.4342,18.3619,18.4262,304316.0
2018-12-12 12:30:00,22.93,22.99,22.91,22.97,319364.0,18.4342,18.4824,18.4181,18.4664,319364.0
2018-12-12 13:00:00,22.96,22.98,22.89,22.92,516858.0,18.4583,18.4744,18.4021,18.4262,516858.0
2018-12-12 13:30:00,22.92,22.92,22.84,22.89,313370.0,18.4262,18.4262,18.3619,18.4021,313370.0
2018-12-12 14:00:00,22.89,22.9,22.69,22.72,581364.0,18.4021,18.4101,18.2413,18.2654,581364.0
2018-12-12 14:30:00,22.72,22.76,22.67,22.73,413729.0,18.2654,18.2975,18.2252,18.2734,413729.0
2018-12-12 15:00:00,22.73,22.74,22.63,22.64,927814.0,18.2734,18.2815,18.193,18.2011,927814.0
2018-12-12 15:30:00,22.65,22.73,22.52,22.54,1462843.0,18.2091,18.2734,18.1046,18.1207,1462843.0
2018-12-13 09:30:00,22.63,22.84,22.62,22.69,834476.0,18.193,18.3619,18.185,18.2413,834476.0
2018-12-13 10:00:00,22.7,22.91,22.69,22.76,475566.0,18.2493,18.4181,18.2413,18.2975,475566.0
2018-12-13 10:30:00,22.76,22.8,22.65,22.73,538944.0,18.2975,18.3297,18.2091,18.2734,538944.0
2018-12-13 11:00:00,22.73,22.78,22.62,22.72,608673.0,18.2734,18.3136,18.185,18.2654,608673.0
2018-12-13 11:30:00,22.71,22.83,22.68,22.68,444611.0,18.2573,18.3538,18.2332,18.2332,444611.0
2018-12-13 12:00:00,22.67,22.68,22.54,22.57,432742.0,18.2252,18.2332,18.1207,18.1448,432742.0
2018-12-13 12:30:00,22.57,22.66,22.54,22.55,335030.0,18.1448,18.2172,18.1207,18.1287,335030.0
2018-12-13 13:00:00,22.54,22.55,22.41,22.44,535026.0,18.1207,18.1287,18.0162,18.0403,535026.0
2018-12-13 13:30:00,22.45,22.55,22.39,22.39,573583.0,18.0483,18.1287,18.0001,18.0001,573583.0
2018-12-13 14:00:00,22.39,22.41,22.32,22.38,613541.0,18.0001,18.0162,17.9438,17.992,613541.0
2018-12-13 14:30:00,22.38,22.42,22.31,22.38,589930.0,17.992,18.0242,17.9358,17.992,589930.0
2018-12-13 15:00:00,22.38,22.39,22.3,22.3,885367.0,17.992,18.0001,17.9277,17.9277,885367.0
2018-12-13 15:30:00,22.31,22.37,22.26,22.29,2192187.0,17.9358,17.984,17.8956,17.9197,2192187.0
2018-12-14 09:30:00,22.08,22.25,21.94,22.23,797854.0,17.7509,17.8875,17.6383,17.8715,797854.0
2018-12-14 10:00:00,22.23,22.33,22.19,22.27,672999.0,17.8715,17.9519,17.8393,17.9036,672999.0
2018-12-14 10:30:00,22.27,22.37,22.2,22.34,588558.0,17.9036,17.984,17.8473,17.9599,588558.0
2018-12-14 11:00:00,22.34,22.44,22.23,22.26,749298.0,17.9599,18.0403,17.8715,17.8956,749298.0
2018-12-14 11:30:00,22.26,22.32,22.07,22.1,880725.0,17.8956,17.9438,17.7428,17.7669,880725.0
2018-12-14 12:00:00,22.1,22.15,22.01,22.1,881973.0,17.7669,17.8071,17.6946,17.7669,881973.0
2018-12-14 12:30:00,22.1,22.16,22.07,22.07,324553.0,17.7669,17.8152,17.7428,17.7428,324553.0
2018-12-14 13:00:00,22.07,22.12,22.02,22.07,364776.0,17.7428,17.783,17.7026,17.7428,364776.0
2018-12-14 13:30:00,22.07,22.09,22.01,22.02,472124.0,17.7428,17.7589,17.6946,17.7026,472124.0
2018-12-14 14:00:00,22.02,22.12,22.01,22.1,488314.0,17.7026,17.783,17.6946,17.7669,488314.0
2018-12-14 14:30:00,22.1,22.11,22.0,22.1,525104.0,17.7669,17.775,17.6866,17.7669,525104.0
2018-12-14 15:00:00,22.1,22.16,22.06,22.09,679773.0,17.7669,17.8152,17.7348,17.7589,679773.0
2018-12-14 15:30:00,22.09,22.1,21.99,22.01,1809861.0,17.7589,17.7669,17.6785,17.6946,1809861.0
2018-12-17 09:30:00,21.9,22.01,21.79,22.0,655119.0,17.6062,17.6946,17.5177,17.6866,655119.0
2018-12-17 10:00:00,22.0,22.2,21.98,22.15,643464.0,17.6866,17.8473,17.6705,17.8071,643464.0
2018-12-17 10:30:00,22.16,22.25,22.08,22.19,410617.0,17.8152,17.8875,17.7509,17.8393,410617.0
2018-12-17 11:00:00,22.18,22.28,22.15,22.19,594410.0,17.8313,17.9117,17.8071,17.8393,594410.0
2018-12-17 11:30:00,22.2,22.24,22.14,22.23,475831.0,17.8473,17.8795,17.7991,17.8715,475831.0
2018-12-17 12:00:00,22.23,22.24,22.04,22.05,430385.0,17.8715,17.8795,17.7187,17.7268,430385.0
2018-12-17 12:30:00,22.04,22.05,21.78,21.8,791820.0,17.7187,17.7268,17.5097,17.5258,791820.0
2018-12-17 13:00:00,21.79,21.83,21.68,21.74,629554.0,17.5177,17.5499,17.4293,17.4775,629554.0
2018-12-17 13:30:00,21.73,21.77,21.6,21.61,484761.0,17.4695,17.5016,17.365,17.373,484761.0
2018-12-17 14:00:00,21.6,21.67,21.55,21.55,830553.0,17.365,17.4213,17.3248,17.3248,830553.0
2018-12-17 14:30:00,21.56,21.62,21.46,21.48,920709.0,17.3328,17.3811,17.2524,17.2685,920709.0
2018-12-17 15:00:00,21.47,21.51,21.35,21.41,1157778.0,17.2605,17.2926,17.164,17.2122,1157778.0
2018-12-17 15:30:00,21.41,21.46,21.28,21.43,1750375.0,17.2122,17.2524,17.1077,17.2283,1750375.0
2018-12-18 09:30:00,21.64,21.83,21.58,21.78,749632.0,17.3971,17.5499,17.3489,17.5097,749632.0
2018-12-18 10:00:00,21.79,21.87,21.69,21.85,441512.0,17.5177,17.582,17.4373,17.566,441512.0
2018-12-18 10:30:00,21.85,21.86,21.67,21.73,568246.0,17.566,17.574,17.4213,17.4695,568246.0
2018-12-18 11:00:00,21.74,21.76,21.66,21.71,494302.0,17.4775,17.4936,17.4132,17.4534,494302.0
2018-12-18 11:30:00,21.71,21.8,21.7,21.73,390682.0,17.4534,17.5258,17.4454,17.4695,390682.0
2018-12-18 12:00:00,21.73,21.92,21.72,21.89,396404.0,17.4695,17.6222,17.4615,17.5981,396404.0
2018-12-18 12:30:00,21.89,21.92,21.78,21.81,466072.0,17.5981,17.6222,17.5097,17.5338,466072.0
2018-12-18 13:00:00,21.81,21.82,21.7,21.73,420881.0,17.5338,17.5418,17.4454,17.4695,420881.0
2018-12-18 13:30:00,21.72,21.73,21.53,21.54,848108.0,17.4615,17.4695,17.3087,17.3167,848108.0
2018-12-18 14:00:00,21.54,21.62,21.51,21.57,718582.0,17.3167,17.3811,17.2926,17.3409,718582.0
2018-12-18 14:30:00,21.56,21.56,21.4,21.41,706303.0,17.3328,17.3328,17.2042,17.2122,706303.0
2018-12-18 15:00:00,21.41,21.48,21.37,21.41,1030896.0,17.2122,17.2685,17.1801,17.2122,1030896.0
2018-12-18 15:30:00,21.42,21.55,21.4,21.42,2904057.0,17.2203,17.3248,17.2042,17.2203,2904057.0
2018-12-19 09:30:00,21.46,21.63,21.43,21.5,1220925.0,17.2524,17.3891,17.2283,17.2846,1220925.0
2018-12-19 10:00:00,21.5,21.54,21.33,21.35,1044479.0,17.2846,17.3167,17.1479,17.164,1044479.0
2018-12-19 10:30:00,21.35,21.4,21.24,21.31,1031706.0,17.164,17.2042,17.0756,17.1318,1031706.0
2018-12-19 11:00:00,21.31,21.32,21.18,21.21,651987.0,17.1318,17.1399,17.0273,17.0514,651987.0
2018-12-19 11:30:00,21.21,21.28,21.17,21.26,453727.0,17.0514,17.1077,17.0193,17.0916,453727.0
2018-12-19 12:00:00,21.27,21.39,21.26,21.37,441348.0,17.0997,17.1962,17.0916,17.1801,441348.0
2018-12-19 12:30:00,21.37,21.42,21.34,21.34,351322.0,17.1801,17.2203,17.156,17.156,351322.0
2018-12-19 13:00:00,21.35,21.37,21.24,21.25,522552.0,17.164,17.1801,17.0756,17.0836,522552.0
2018-12-19 13:30:00,21.25,21.42,21.23,21.42,851318.0,17.0836,17.2203,17.0675,17.2203,851318.0
2018-12-19 14:00:00,21.45,21.51,20.91,21.08,1323039.0,17.2444,17.2926,16.8103,16.9469,1323039.0
2018-12-19 14:30:00,21.09,21.18,20.57,20.65,1772271.0,16.955,17.0273,16.5369,16.6012,1772271.0
2018-12-19 15:00:00,20.66,20.66,20.34,20.43,1954515.0,16.6093,16.6093,16.352,16.4244,1954515.0
2018-12-19 15:30:00,20.44,20.59,20.41,20.55,2919343.0,16.4324,16.553,16.4083,16.5208,2919343.0
2018-12-20 09:30:00,20.51,20.64,20.41,20.48,1185748.0,16.4887,16.5932,16.4083,16.4646,1185748.0
2018-12-20 10:00:00,20.47,20.58,20.38,20.45,758037.0,16.4565,16.545,16.3842,16.4405,758037.0
2018-12-20 10:30:00,20.44,20.55,20.38,20.43,793268.0,16.4324,16.5208,16.3842,16.4244,793268.0
2018-12-20 11:00:00,20.43,20.43,20.14,20.19,940009.0,16.4244,16.4244,16.1912,16.2314,940009.0
2018-12-20 11:30:00,20.19,20.23,19.95,20.11,870896.0,16.2314,16.2636,16.0385,16.1671,870896.0
2018-12-20 12:00:00,20.11,20.18,19.96,20.18,780502.0,16.1671,16.2234,16.0465,16.2234,780502.0
2018-12-20 12:30:00,20.17,20.2,20.05,20.13,582570.0,16.2154,16.2395,16.1189,16.1832,582570.0
2018-12-20 13:00:00,20.13,20.14,20.0,20.1,498723.0,16.1832,16.1912,16.0787,16.1591,498723.0
2018-12-20 13:30:00,20.09,20.1,19.99,20.02,506407.0,16.151,16.1591,16.0706,16.0948,506407.0
2018-12-20 14:00:00,20.02,20.07,19.82,20.06,995891.0,16.0948,16.135,15.934,16.1269,995891.0
2018-12-20 14:30:00,20.07,20.26,20.04,20.13,967201.0,16.135,16.2877,16.1108,16.1832,967201.0
2018-12-20 15:00:00,20.13,20.25,20.0,20.16,1214901.0,16.1832,16.2797,16.0787,16.2073,1214901.0
2018-12-20 15:30:00,20.16,20.23,19.96,20.07,2743303.0,16.2073,16.2636,16.0465,16.135,2743303.0
2018-12-21 09:30:00,19.98,20.22,19.95,20.14,3692184.0,16.0626,16.2556,16.0385,16.1912,3692184.0
2018-12-21 10:00:00,20.14,20.38,20.01,20.29,1220750.0,16.1912,16.3842,16.0867,16.3118,1220750.0
2018-12-21 10:30:00,20.29,20.31,20.11,20.12,625951.0,16.3118,16.3279,16.1671,16.1752,625951.0
2018-12-21 11:00:00,20.12,20.15,19.92,20.14,818282.0,16.1752,16.1993,16.0144,16.1912,818282.0
2018-12-21 11:30:00,20.15,20.2,20.03,20.07,497658.0,16.1993,16.2395,16.1028,16.135,497658.0
2018-12-21 12:00:00,20.07,20.09,19.91,19.92,803131.0,16.135,16.151,16.0063,16.0144,803131.0
2018-12-21 12:30:00,19.91,20.12,19.85,19.99,889863.0,16.0063,16.1752,15.9581,16.0706,889863.0
2018-12-21 13:00:00,20.0,20.03,19.92,19.96,687936.0,16.0787,16.1028,16.0144,16.0465,687936.0
2018-12-21 13:30:00,19.96,20.05,19.86,19.92,1007674.0,16.0465,16.1189,15.9661,16.0144,1007674.0
2018-12-21 14:00:00,19.91,19.98,19.83,19.93,730386.0,16.0063,16.0626,15.942,16.0224,730386.0
2018-12-21 14:30:00,19.93,19.99,19.84,19.93,656896.0,16.0224,16.0706,15.9501,16.0224,656896.0
2018-12-21 15:00:00,19.93,19.95,19.7,19.7,1224850.0,16.0224,16.0385,15.8375,15.8375,1224850.0
2018-12-21 15:30:00,19.7,19.77,19.63,19.65,3214442.0,15.8375,15.8938,15.7812,15.7973,3214442.0
2018-12-24 09:30:00,19.4,19.63,19.32,19.45,902844.0,15.5963,15.7812,15.532,15.6365,902844.0
2018-12-24 10:00:00,19.44,19.67,19.36,19.65,813014.0,15.6285,15.8134,15.5642,15.7973,813014.0
2018-12-24 10:30:00,19.65,19.89,19.64,19.8,888711.0,15.7973,15.9903,15.7893,15.9179,888711.0
2018-12-24 11:00:00,19.8,19.87,19.58,19.62,605832.0,15.9179,15.9742,15.741,15.7732,605832.0
2018-12-24 11:30:00,19.61,19.71,19.58,19.63,472542.0,15.7652,15.8455,15.741,15.7812,472542.0
2018-12-24 12:00:00,19.64,19.7,19.52,19.61,636286.0,15.7893,15.8375,15.6928,15.7652,636286.0
2018-12-24 12:30:00,19.61,19.67,19.38,19.39,1088533.0,15.7652,15.8134,15.5802,15.5883,1088533.0
2018-12-26 09:30:00,19.53,19.64,19.42,19.44,453705.0,15.7008,15.7893,15.6124,15.6285,453705.0
2018-12-26 10:00:00,19.44,19.48,19.21,19.34,480260.0,15.6285,15.6606,15.4436,15.5481,480260.0
2018-12-26 10:30:00,19.34,19.37,19.22,19.27,592357.0,15.5481,15.5722,15.4516,15.4918,592357.0
2018-12-26 11:00:00,19.27,19.59,19.24,19.57,565434.0,15.4918,15.7491,15.4677,15.733,565434.0
2018-12-26 11:30:00,19.57,19.76,19.53,19.76,767362.0,15.733,15.8857,15.7008,15.8857,767362.0
2018-12-26 12:00:00,19.75,19.91,19.72,19.76,447267.0,15.8777,16.0063,15.8536,15.8857,447267.0
2018-12-26 12:30:00,19.77,19.84,19.74,19.81,274261.0,15.8938,15.9501,15.8697,15.9259,274261.0
2018-12-26 13:00:00,19.81,19.82,19.62,19.69,507680.0,15.9259,15.934,15.7732,15.8295,507680.0
2018-12-26 13:30:00,19.69,19.91,19.67,19.91,374669.0,15.8295,16.0063,15.8134,16.0063,374669.0
2018-12-26 14:00:00,19.92,19.92,19.77,19.8,538389.0,16.0144,16.0144,15.8938,15.9179,538389.0
2018-12-26 14:30:00,19.8,19.94,19.73,19.94,967731.0,15.9179,16.0304,15.8616,16.0304,967731.0
2018-12-26 15:00:00,19.94,20.07,19.9,20.06,719148.0,16.0304,16.135,15.9983,16.1269,719148.0
2018-12-26 15:30:00,20.07,20.35,20.05,20.34,1773085.0,16.135,16.3601,16.1189,16.352,1773085.0
2018-12-27 09:30:00,20.02,20.21,19.82,19.99,733539.0,16.0948,16.2475,15.934,16.0706,733539.0
2018-12-27 10:00:00,19.98,20.09,19.88,19.95,600885.0,16.0626,16.151,15.9822,16.0385,600885.0
2018-12-27 10:30:00,19.96,20.12,19.91,19.97,641794.0,16.0465,16.1752,16.0063,16.0546,641794.0
2018-12-27 11:00:00,19.96,20.07,19.92,20.04,440382.0,16.0465,16.135,16.0144,16.1108,440382.0
2018-12-27 11:30:00,20.05,20.1,19.96,20.05,543967.0,16.1189,16.1591,16.0465,16.1189,543967.0
2018-12-27 12:00:00,20.05,20.06,19.86,19.91,400716.0,16.1189,16.1269,15.9661,16.0063,400716.0
2018-12-27 12:30:00,19.9,19.97,19.86,19.94,498482.0,15.9983,16.0546,15.9661,16.0304,498482.0
2018-12-27 13:00:00,19.93,19.97,19.84,19.85,350444.0,16.0224,16.0546,15.9501,15.9581,350444.0
2018-12-27 13:30:00,19.84,19.9,19.72,19.74,338750.0,15.9501,15.9983,15.8536,15.8697,338750.0
2018-12-27 14:00:00,19.74,19.78,19.65,19.76,589656.0,15.8697,15.9018,15.7973,15.8857,589656.0
2018-12-27 14:30:00,19.76,19.94,19.68,19.92,575001.0,15.8857,16.0304,15.8214,16.0144,575001.0
2018-12-27 15:00:00,19.93,20.14,19.84,20.12,922119.0,16.0224,16.1912,15.9501,16.1752,922119.0
2018-12-27 15:30:00,20.13,20.39,20.05,20.38,3206155.0,16.1832,16.3922,16.1189,16.3842,3206155.0
2018-12-28 09:30:00,20.56,20.8,20.49,20.69,797808.0,16.5289,16.7218,16.4726,16.6334,797808.0
2018-12-28 10:00:00,20.68,20.7,20.48,20.49,729420.0,16.6254,16.6414,16.4646,16.4726,729420.0
2018-12-28 10:30:00,20.49,20.64,20.38,20.5,505561.0,16.4726,16.5932,16.3842,16.4807,505561.0
2018-12-28 11:00:00,20.51,20.56,20.44,20.51,601112.0,16.4887,16.5289,16.4324,16.4887,601112.0
2018-12-28 11:30:00,20.51,20.55,20.47,20.51,596556.0,16.4887,16.5208,16.4565,16.4887,596556.0
2018-12-28 12:00:00,20.52,20.53,20.43,20.47,726554.0,16.4967,16.5048,16.4244,16.4565,726554.0
2018-12-28 12:30:00,20.48,20.5,20.39,20.4,382012.0,16.4646,16.4807,16.3922,16.4003,382012.0
2018-12-28 13:00:00,20.4,20.44,20.32,20.35,305737.0,16.4003,16.4324,16.3359,16.3601,305737.0
2018-12-28 13:30:00,20.36,20.49,20.3,20.44,290103.0,16.3681,16.4726,16.3199,16.4324,290103.0
2018-12-28 14:00:00,20.45,20.55,20.44,20.5,604093.0,16.4405,16.5208,16.4324,16.4807,604093.0
2018-12-28 14:30:00,20.51,20.65,20.49,20.64,623920.0,16.4887,16.6012,16.4726,16.5932,623920.0
2018-12-28 15:00:00,20.63,20.66,20.3,20.36,702711.0,16.5852,16.6093,16.3199,16.3681,702711.0
2018-12-28 15:30:00,20.36,20.39,20.28,20.34,1652332.0,16.3681,16.3922,16.3038,16.352,1652332.0
2018-12-31 09:30:00,20.49,20.65,20.47,20.54,364204.0,16.4726,16.6012,16.4565,16.5128,364204.0
2018-12-31 10:00:00,20.54,20.6,20.44,20.48,361522.0,16.5128,16.561,16.4324,16.4646,361522.0
2018-12-31 10:30:00,20.49,20.53,20.38,20.4,394601.0,16.4726,16.5048,16.3842,16.4003,394601.0
2018-12-31 11:00:00,20.4,20.46,20.33,20.45,486464.0,16.4003,16.4485,16.344,16.4405,486464.0
2018-12-31 11:30:00,20.44,20.45,20.34,20.44,270063.0,16.4324,16.4405,16.352,16.4324,270063.0
2018-12-31 12:00:00,20.44,20.48,20.41,20.45,339748.0,16.4324,16.4646,16.4083,16.4405,339748.0
2018-12-31 12:30:00,20.46,20.54,20.45,20.51,316925.0,16.4485,16.5128,16.4405,16.4887,316925.0
2018-12-31 13:00:00,20.51,20.55,20.49,20.55,203314.0,16.4887,16.5208,16.4726,16.5208,203314.0
2018-12-31 13:30:00,20.55,20.56,20.35,20.35,381982.0,16.5208,16.5289,16.3601,16.3601,381982.0
2018-12-31 14:00:00,20.36,20.39,20.24,20.26,595710.0,16.3681,16.3922,16.2716,16.2877,595710.0
2018-12-31 14:30:00,20.26,20.42,20.25,20.36,464614.0,16.2877,16.4163,16.2797,16.3681,464614.0
2018-12-31 15:00:00,20.36,20.47,20.35,20.42,617617.0,16.3681,16.4565,16.3601,16.4163,617617.0
2018-12-31 15:30:00,20.42,20.5,20.31,20.46,2334341.0,16.4163,16.4807,16.3279,16.4485,2334341.0
2019-01-02 09:30:00,20.03,20.39,20.0,20.38,832004.0,16.1028,16.3922,16.0787,16.3842,832004.0
2019-01-02 10:00:00,20.38,20.51,20.28,20.45,486016.0,16.3842,16.4887,16.3038,16.4405,486016.0
2019-01-02 10:30:00,20.46,20.56,20.42,20.51,341694.0,16.4485,16.5289,16.4163,16.4887,341694.0
2019-01-02 11:00:00,20.51,20.58,20.46,20.48,872373.0,16.4887,16.545,16.4485,16.4646,872373.0
2019-01-02 11:30:00,20.48,20.51,20.38,20.39,514182.0,16.4646,16.4887,16.3842,16.3922,514182.0
2019-01-02 12:00:00,20.39,20.46,20.38,20.45,493516.0,16.3922,16.4485,16.3842,16.4405,493516.0
2019-01-02 12:30:00,20.46,20.65,20.43,20.61,353067.0,16.4485,16.6012,16.4244,16.5691,353067.0
2019-01-02 13:00:00,20.62,20.67,20.59,20.63,303477.0,16.5771,16.6173,16.553,16.5852,303477.0
2019-01-02 13:30:00,20.63,20.76,20.62,20.76,414736.0,16.5852,16.6897,16.5771,16.6897,414736.0
2019-01-02 14:00:00,20.75,20.76,20.64,20.71,436840.0,16.6816,16.6897,16.5932,16.6495,436840.0
2019-01-02 14:30:00,20.71,20.78,20.62,20.64,482165.0,16.6495,16.7058,16.5771,16.5932,482165.0
2019-01-02 15:00:00,20.63,20.69,20.57,20.62,1002656.0,16.5852,16.6334,16.5369,16.5771,1002656.0
2019-01-02 15:30:00,20.61,20.67,20.54,20.64,1313616.0,16.5691,16.6173,16.5128,16.5932,1313616.0
2019-01-03 09:30:00,20.35,20.4,19.83,19.98,877836.0,16.3601,16.4003,15.942,16.0626,877836.0
2019-01-03 10:00:00,19.97,19.97,19.81,19.93,839226.0,16.0546,16.0546,15.9259,16.0224,839226.0
2019-01-03 10:30:00,19.93,19.93,19.7,19.88,885897.0,16.0224,16.0224,15.8375,15.9822,885897.0
2019-01-03 11:00:00,19.88,20.08,19.85,20.02,733080.0,15.9822,16.143,15.9581,16.0948,733080.0
2019-01-03 11:30:00,20.02,20.25,19.97,20.15,676384.0,16.0948,16.2797,16.0546,16.1993,676384.0
2019-01-03 12:00:00,20.15,20.2,20.08,20.14,712665.0,16.1993,16.2395,16.143,16.1912,712665.0
2019-01-03 12:30:00,20.14,20.24,20.09,20.21,663077.0,16.1912,16.2716,16.151,16.2475,663077.0
2019-01-03 13:00:00,20.2,20.22,20.03,20.08,743860.0,16.2395,16.2556,16.1028,16.143,743860.0
2019-01-03 13:30:00,20.07,20.16,19.99,20.02,552337.0,16.135,16.2073,16.0706,16.0948,552337.0
2019-01-03 14:00:00,20.02,20.11,19.99,20.09,602163.0,16.0948,16.1671,16.0706,16.151,602163.0
2019-01-03 14:30:00,20.09,20.13,19.91,19.98,725207.0,16.151,16.1832,16.0063,16.0626,725207.0
2019-01-03 15:00:00,19.97,19.99,19.88,19.95,795988.0,16.0546,16.0706,15.9822,16.0385,795988.0
2019-01-03 15:30:00,19.95,20.04,19.87,19.92,1927476.0,16.0385,16.1108,15.9742,16.0144,1927476.0
2019-01-04 09:30:00,20.38,20.57,20.27,20.52,568486.0,16.3842,16.5369,16.2957,16.4967,568486.0
2019-01-04 10:00:00,20.52,20.74,20.49,20.74,505285.0,16.4967,16.6736,16.4726,16.6736,505285.0
2019-01-04 10:30:00,20.75,20.79,20.67,20.78,467780.0,16.6816,16.7138,16.6173,16.7058,467780.0
2019-01-04 11:00:00,20.78,20.83,20.66,20.69,379907.0,16.7058,16.746,16.6093,16.6334,379907.0
2019-01-04 11:30:00,20.68,20.83,20.66,20.77,412494.0,16.6254,16.746,16.6093,16.6977,412494.0
2019-01-04 12:00:00,20.77,20.81,20.7,20.79,331999.0,16.6977,16.7299,16.6414,16.7138,331999.0
2019-01-04 12:30:00,20.8,20.85,20.76,20.81,248344.0,16.7218,16.762,16.6897,16.7299,248344.0
2019-01-04 13:00:00,20.82,20.89,20.81,20.84,263083.0,16.7379,16.7942,16.7299,16.754,263083.0
2019-01-04 13:30:00,20.85,20.88,20.72,20.78,287211.0,16.762,16.7861,16.6575,16.7058,287211.0
2019-01-04 14:00:00,20.78,20.85,20.74,20.84,306493.0,16.7058,16.762,16.6736,16.754,306493.0
2019-01-04 14:30:00,20.83,20.88,20.73,20.73,401972.0,16.746,16.7861,16.6656,16.6656,401972.0
2019-01-04 15:00:00,20.73,20.85,20.73,20.77,517889.0,16.6656,16.762,16.6656,16.6977,517889.0
2019-01-04 15:30:00,20.77,20.82,20.71,20.73,1988505.0,16.6977,16.7379,16.6495,16.6656,1988505.0
2019-01-07 09:30:00,20.75,20.96,20.73,20.84,565390.0,16.6816,16.8505,16.6656,16.754,565390.0
2019-01-07 10:00:00,20.84,20.9,20.75,20.8,370171.0,16.754,16.8022,16.6816,16.7218,370171.0
2019-01-07 10:30:00,20.8,20.93,20.79,20.86,348422.0,16.7218,16.8263,16.7138,16.7701,348422.0
2019-01-07 11:00:00,20.85,20.88,20.82,20.83,282175.0,16.762,16.7861,16.7379,16.746,282175.0
2019-01-07 11:30:00,20.84,20.96,20.8,20.95,343590.0,16.754,16.8505,16.7218,16.8424,343590.0
2019-01-07 12:00:00,20.95,21.0,20.9,21.0,373626.0,16.8424,16.8826,16.8022,16.8826,373626.0
2019-01-07 12:30:00,21.0,21.08,20.98,21.08,287141.0,16.8826,16.9469,16.8665,16.9469,287141.0
2019-01-07 13:00:00,21.08,21.15,21.07,21.14,368987.0,16.9469,17.0032,16.9389,16.9952,368987.0
2019-01-07 13:30:00,21.14,21.16,21.06,21.08,410604.0,16.9952,17.0112,16.9309,16.9469,410604.0
2019-01-07 14:00:00,21.08,21.12,20.98,21.0,477033.0,16.9469,16.9791,16.8665,16.8826,477033.0
2019-01-07 14:30:00,21.0,21.04,20.96,20.98,384388.0,16.8826,16.9148,16.8505,16.8665,384388.0
2019-01-07 15:00:00,20.99,21.09,20.98,21.07,519208.0,16.8746,16.955,16.8665,16.9389,519208.0
2019-01-07 15:30:00,21.08,21.08,20.95,20.96,1569285.0,16.9469,16.9469,16.8424,16.8505,1569285.0
2019-01-08 09:30:00,21.22,21.42,21.13,21.14,528964.0,17.0595,17.2203,16.9871,16.9952,528964.0
2019-01-08 10:00:00,21.13,21.21,21.02,21.07,296872.0,16.9871,17.0514,16.8987,16.9389,296872.0
2019-01-08 10:30:00,21.07,21.1,20.94,20.95,224498.0,16.9389,16.963,16.8344,16.8424,224498.0
2019-01-08 11:00:00,20.96,21.0,20.87,20.88,265235.0,16.8505,16.8826,16.7781,16.7861,265235.0
2019-01-08 11:30:00,20.87,21.01,20.84,20.99,439894.0,16.7781,16.8907,16.754,16.8746,439894.0
2019-01-08 12:00:00,21.0,21.09,20.99,21.06,261018.0,16.8826,16.955,16.8746,16.9309,261018.0
2019-01-08 12:30:00,21.05,21.1,20.97,20.98,360530.0,16.9228,16.963,16.8585,16.8665,360530.0
2019-01-08 13:00:00,20.98,21.07,20.96,21.03,241983.0,16.8665,16.9389,16.8505,16.9067,241983.0
2019-01-08 13:30:00,21.02,21.1,20.97,21.09,283298.0,16.8987,16.963,16.8585,16.955,283298.0
2019-01-08 14:00:00,21.09,21.13,21.05,21.1,258954.0,16.955,16.9871,16.9228,16.963,258954.0
2019-01-08 14:30:00,21.1,21.14,21.06,21.11,345572.0,16.963,16.9952,16.9309,16.9711,345572.0
2019-01-08 15:00:00,21.12,21.18,21.07,21.17,444907.0,16.9791,17.0273,16.9389,17.0193,444907.0
2019-01-08 15:30:00,21.18,21.24,21.16,21.21,1293772.0,17.0273,17.0756,17.0112,17.0514,1293772.0
2019-01-09 09:30:00,21.34,21.46,21.3,21.34,596484.0,17.156,17.2524,17.1238,17.156,596484.0
2019-01-09 10:00:00,21.34,21.37,21.1,21.15,808043.0,17.156,17.1801,16.963,17.0032,808043.0
2019-01-09 10:30:00,21.15,21.16,21.0,21.08,625434.0,17.0032,17.0112,16.8826,16.9469,625434.0
2019-01-09 11:00:00,21.07,21.24,21.06,21.21,434786.0,16.9389,17.0756,16.9309,17.0514,434786.0
2019-01-09 11:30:00,21.22,21.35,21.2,21.3,351351.0,17.0595,17.164,17.0434,17.1238,351351.0
2019-01-09 12:00:00,21.3,21.4,21.3,21.36,325412.0,17.1238,17.2042,17.1238,17.172,325412.0
2019-01-09 12:30:00,21.37,21.45,21.37,21.43,314249.0,17.1801,17.2444,17.1801,17.2283,314249.0
2019-01-09 13:00:00,21.43,21.45,21.36,21.37,241173.0,17.2283,17.2444,17.172,17.1801,241173.0
2019-01-09 13:30:00,21.36,21.39,21.28,21.34,289705.0,17.172,17.1962,17.1077,17.156,289705.0
2019-01-09 14:00:00,21.34,21.43,21.25,21.29,399389.0,17.156,17.2283,17.0836,17.1158,399389.0
2019-01-09 14:30:00,21.29,21.4,21.25,21.33,319212.0,17.1158,17.2042,17.0836,17.1479,319212.0
2019-01-09 15:00:00,21.34,21.38,21.32,21.34,372288.0,17.156,17.1881,17.1399,17.156,372288.0
2019-01-09 15:30:00,21.34,21.36,21.17,21.22,1634345.0,17.156,17.172,17.0193,17.0595,1634345.0
2019-01-10 09:30:00,21.12,21.23,21.06,21.21,347075.0,16.9791,17.0675,16.9309,17.0514,347075.0
2019-01-10 10:00:00,21.21,21.35,21.2,21.32,316164.0,17.0514,17.164,17.0434,17.1399,316164.0
2019-01-10 10:30:00,21.32,21.35,21.27,21.33,299995.0,17.1399,17.164,17.0997,17.1479,299995.0
2019-01-10 11:00:00,21.34,21.39,21.27,21.3,452879.0,17.156,17.1962,17.0997,17.1238,452879.0
2019-01-10 11:30:00,21.3,21.37,21.26,21.33,767031.0,17.1238,17.1801,17.0916,17.1479,767031.0
2019-01-10 12:00:00,21.33,21.4,21.28,21.31,490657.0,17.1479,17.2042,17.1077,17.1318,490657.0
2019-01-10 12:30:00,21.32,21.43,21.27,21.39,488657.0,17.1399,17.2283,17.0997,17.1962,488657.0
2019-01-10 13:00:00,21.39,21.41,21.27,21.32,281453.0,17.1962,17.2122,17.0997,17.1399,281453.0
2019-01-10 13:30:00,21.32,21.33,21.25,21.28,274023.0,17.1399,17.1479,17.0836,17.1077,274023.0
2019-01-10 14:00:00,21.28,21.44,21.28,21.4,273181.0,17.1077,17.2364,17.1077,17.2042,273181.0
2019-01-10 14:30:00,21.41,21.43,21.35,21.43,443771.0,17.2122,17.2283,17.164,17.2283,443771.0
2019-01-10 15:00:00,21.43,21.48,21.4,21.46,377447.0,17.2283,17.2685,17.2042,17.2524,377447.0
2019-01-10 15:30:00,21.46,21.53,21.42,21.47,937072.0,17.2524,17.3087,17.2203,17.2605,937072.0
2019-01-11 09:30:00,21.24,21.29,20.91,21.09,812789.0,17.0756,17.1158,16.8103,16.955,812789.0
2019-01-11 10:00:00,21.09,21.15,20.96,20.97,635834.0,16.955,17.0032,16.8505,16.8585,635834.0
2019-01-11 10:30:00,20.97,21.02,20.9,20.99,770477.0,16.8585,16.8987,16.8022,16.8746,770477.0
2019-01-11 11:00:00,20.98,21.03,20.8,20.9,1148437.0,16.8665,16.9067,16.7218,16.8022,1148437.0
2019-01-11 11:30:00,20.91,20.96,20.86,20.94,1044079.0,16.8103,16.8505,16.7701,16.8344,1044079.0
2019-01-11 12:00:00,20.94,20.98,20.91,20.93,417358.0,16.8344,16.8665,16.8103,16.8263,417358.0
2019-01-11 12:30:00,20.94,21.1,20.91,21.1,525731.0,16.8344,16.963,16.8103,16.963,525731.0
2019-01-11 13:00:00,21.1,21.1,20.97,21.0,458460.0,16.963,16.963,16.8585,16.8826,458460.0
2019-01-11 13:30:00,21.01,21.03,20.95,21.01,451929.0,16.8907,16.9067,16.8424,16.8907,451929.0
2019-01-11 14:00:00,21.01,21.06,20.97,21.04,421087.0,16.8907,16.9309,16.8585,16.9148,421087.0
2019-01-11 14:30:00,21.03,21.06,20.99,21.01,492690.0,16.9067,16.9309,16.8746,16.8907,492690.0
2019-01-11 15:00:00,21.01,21.1,21.0,21.09,608659.0,16.8907,16.963,16.8826,16.955,608659.0
2019-01-11 15:30:00,21.09,21.19,21.08,21.16,1269241.0,16.955,17.0354,16.9469,17.0112,1269241.0
2019-01-14 09:30:00,20.94,20.99,20.8,20.89,474961.0,16.8344,16.8746,16.7218,16.7942,474961.0
2019-01-14 10:00:00,20.89,20.93,20.78,20.85,835508.0,16.7942,16.8263,16.7058,16.762,835508.0
2019-01-14 10:30:00,20.85,20.89,20.78,20.83,576417.0,16.762,16.7942,16.7058,16.746,576417.0
2019-01-14 11:00:00,20.82,20.83,20.68,20.78,526218.0,16.7379,16.746,16.6254,16.7058,526218.0
2019-01-14 11:30:00,20.79,20.93,20.78,20.93,341077.0,16.7138,16.8263,16.7058,16.8263,341077.0
2019-01-14 12:00:00,20.93,21.01,20.92,21.0,240929.0,16.8263,16.8907,16.8183,16.8826,240929.0
2019-01-14 12:30:00,21.0,21.01,20.97,21.01,278390.0,16.8826,16.8907,16.8585,16.8907,278390.0
2019-01-14 13:00:00,21.01,21.09,20.99,21.0,379412.0,16.8907,16.955,16.8746,16.8826,379412.0
2019-01-14 13:30:00,21.0,21.02,20.92,20.95,420201.0,16.8826,16.8987,16.8183,16.8424,420201.0
2019-01-14 14:00:00,20.94,20.95,20.86,20.9,376970.0,16.8344,16.8424,16.7701,16.8022,376970.0
2019-01-14 14:30:00,20.9,20.92,20.83,20.85,924142.0,16.8022,16.8183,16.746,16.762,924142.0
2019-01-14 15:00:00,20.85,20.86,20.74,20.78,980326.0,16.762,16.7701,16.6736,16.7058,980326.0
2019-01-14 15:30:00,20.78,20.8,20.73,20.78,1671630.0,16.7058,16.7218,16.6656,16.7058,1671630.0
2019-01-15 09:30:00,20.8,21.03,20.72,20.72,895235.0,16.7218,16.9067,16.6575,16.6575,895235.0
2019-01-15 10:00:00,20.73,20.82,20.64,20.71,947138.0,16.6656,16.7379,16.5932,16.6495,947138.0
2019-01-15 10:30:00,20.71,20.78,20.69,20.75,504618.0,16.6495,16.7058,16.6334,16.6816,504618.0
2019-01-15 11:00:00,20.75,20.78,20.71,20.74,515693.0,16.6816,16.7058,16.6495,16.6736,515693.0
2019-01-15 11:30:00,20.74,20.83,20.73,20.81,504987.0,16.6736,16.746,16.6656,16.7299,504987.0
2019-01-15 12:00:00,20.82,20.94,20.81,20.94,573933.0,16.7379,16.8344,16.7299,16.8344,573933.0
2019-01-15 12:30:00,20.94,20.95,20.86,20.91,254233.0,16.8344,16.8424,16.7701,16.8103,254233.0
2019-01-15 13:00:00,20.91,20.96,20.89,20.92,228606.0,16.8103,16.8505,16.7942,16.8183,228606.0
2019-01-15 13:30:00,20.92,20.97,20.9,20.95,329242.0,16.8183,16.8585,16.8022,16.8424,329242.0
2019-01-15 14:00:00,20.96,21.03,20.92,20.94,539824.0,16.8505,16.9067,16.8183,16.8344,539824.0
2019-01-15 14:30:00,20.93,20.99,20.88,20.99,389753.0,16.8263,16.8746,16.7861,16.8746,389753.0
2019-01-15 15:00:00,20.99,21.06,20.97,21.03,485535.0,16.8746,16.9309,16.8585,16.9067,485535.0
2019-01-15 15:30:00,21.02,21.07,20.99,21.02,1320758.0,16.8987,16.9389,16.8746,16.8987,1320758.0
2019-01-16 09:30:00,20.95,21.02,20.71,21.0,593009.0,16.8424,16.8987,16.6495,16.8826,593009.0
2019-01-16 10:00:00,20.99,21.14,20.98,21.03,405201.0,16.8746,16.9952,16.8665,16.9067,405201.0
2019-01-16 10:30:00,21.03,21.08,20.94,21.07,374883.0,16.9067,16.9469,16.8344,16.9389,374883.0
2019-01-16 11:00:00,21.08,21.13,20.99,21.13,422063.0,16.9469,16.9871,16.8746,16.9871,422063.0
2019-01-16 11:30:00,21.13,21.18,21.01,21.07,1004955.0,16.9871,17.0273,16.8907,16.9389,1004955.0
2019-01-16 12:00:00,21.07,21.18,21.04,21.05,855680.0,16.9389,17.0273,16.9148,16.9228,855680.0
2019-01-16 12:30:00,21.05,21.07,20.97,20.98,298624.0,16.9228,16.9389,16.8585,16.8665,298624.0
2019-01-16 13:00:00,20.98,21.08,20.96,21.08,240668.0,16.8665,16.9469,16.8505,16.9469,240668.0
2019-01-16 13:30:00,21.08,21.11,21.04,21.05,378535.0,16.9469,16.9711,16.9148,16.9228,378535.0
2019-01-16 14:00:00,21.05,21.11,21.0,21.11,433423.0,16.9228,16.9711,16.8826,16.9711,433423.0
2019-01-16 14:30:00,21.1,21.16,21.1,21.13,239266.0,16.963,17.0112,16.963,16.9871,239266.0
2019-01-16 15:00:00,21.13,21.17,21.11,21.14,517668.0,16.9871,17.0193,16.9711,16.9952,517668.0
2019-01-16 15:30:00,21.15,21.15,21.05,21.05,1328804.0,17.0032,17.0032,16.9228,16.9228,1328804.0
2019-01-17 09:30:00,20.95,21.07,20.92,21.02,569209.0,16.8424,16.9389,16.8183,16.8987,569209.0
2019-01-17 10:00:00,21.03,21.05,20.93,21.03,1651317.0,16.9067,16.9228,16.8263,16.9067,1651317.0
2019-01-17 10:30:00,21.03,21.06,20.94,21.0,740735.0,16.9067,16.9309,16.8344,16.8826,740735.0
2019-01-17 11:00:00,21.0,21.01,20.96,20.98,393014.0,16.8826,16.8907,16.8505,16.8665,393014.0
2019-01-17 11:30:00,20.98,21.1,20.97,21.07,340720.0,16.8665,16.963,16.8585,16.9389,340720.0
2019-01-17 12:00:00,21.07,21.13,21.03,21.13,242331.0,16.9389,16.9871,16.9067,16.9871,242331.0
2019-01-17 12:30:00,21.13,21.15,21.09,21.13,346387.0,16.9871,17.0032,16.955,16.9871,346387.0
2019-01-17 13:00:00,21.13,21.27,21.12,21.25,538222.0,16.9871,17.0997,16.9791,17.0836,538222.0
2019-01-17 13:30:00,21.25,21.31,21.21,21.26,382005.0,17.0836,17.1318,17.0514,17.0916,382005.0
2019-01-17 14:00:00,21.26,21.28,21.19,21.2,250547.0,17.0916,17.1077,17.0354,17.0434,250547.0
2019-01-17 14:30:00,21.2,21.45,21.18,21.24,2071423.0,17.0434,17.2444,17.0273,17.0756,2071423.0
2019-01-17 15:00:00,21.25,21.29,21.18,21.29,787492.0,17.0836,17.1158,17.0273,17.1158,787492.0
2019-01-17 15:30:00,21.29,21.31,21.2,21.23,1122710.0,17.1158,17.1318,17.0434,17.0675,1122710.0
2019-01-18 09:30:00,21.36,21.68,21.29,21.61,1684942.0,17.172,17.4293,17.1158,17.373,1684942.0
2019-01-18 10:00:00,21.6,21.72,21.52,21.64,515120.0,17.365,17.4615,17.3007,17.3971,515120.0
2019-01-18 10:30:00,21.64,21.7,21.59,21.64,444914.0,17.3971,17.4454,17.3569,17.3971,444914.0
2019-01-18 11:00:00,21.64,21.71,21.59,21.63,491692.0,17.3971,17.4534,17.3569,17.3891,491692.0
2019-01-18 11:30:00,21.63,21.64,21.56,21.63,750305.0,17.3891,17.3971,17.3328,17.3891,750305.0
2019-01-18 12:00:00,21.63,21.74,21.59,21.71,500742.0,17.3891,17.4775,17.3569,17.4534,500742.0
2019-01-18 12:30:00,21.71,21.75,21.67,21.71,227037.0,17.4534,17.4856,17.4213,17.4534,227037.0
2019-01-18 13:00:00,21.71,21.75,21.68,21.69,192770.0,17.4534,17.4856,17.4293,17.4373,192770.0
2019-01-18 13:30:00,21.69,21.75,21.68,21.74,266788.0,17.4373,17.4856,17.4293,17.4775,266788.0
2019-01-18 14:00:00,21.73,21.75,21.68,21.7,252700.0,17.4695,17.4856,17.4293,17.4454,252700.0
2019-01-18 14:30:00,21.7,21.72,21.67,21.7,290990.0,17.4454,17.4615,17.4213,17.4454,290990.0
2019-01-18 15:00:00,21.7,21.73,21.64,21.67,456186.0,17.4454,17.4695,17.3971,17.4213,456186.0
2019-01-18 15:30:00,21.67,21.76,21.63,21.74,1497473.0,17.4213,17.4936,17.3891,17.4775,1497473.0
2019-01-22 09:30:00,21.62,21.65,21.43,21.45,785141.0,17.3811,17.4052,17.2283,17.2444,785141.0
2019-01-22 10:00:00,21.46,21.5,21.39,21.43,579181.0,17.2524,17.2846,17.1962,17.2283,579181.0
2019-01-22 10:30:00,21.44,21.45,21.36,21.41,331387.0,17.2364,17.2444,17.172,17.2122,331387.0
2019-01-22 11:00:00,21.4,21.45,21.36,21.39,336214.0,17.2042,17.2444,17.172,17.1962,336214.0
2019-01-22 11:30:00,21.39,21.47,21.34,21.37,318875.0,17.1962,17.2605,17.156,17.1801,318875.0
2019-01-22 12:00:00,21.37,21.4,21.32,21.35,301237.0,17.1801,17.2042,17.1399,17.164,301237.0
2019-01-22 12:30:00,21.34,21.4,21.31,21.37,311278.0,17.156,17.2042,17.1318,17.1801,311278.0
2019-01-22 13:00:00,21.36,21.36,21.18,21.27,461797.0,17.172,17.172,17.0273,17.0997,461797.0
2019-01-22 13:30:00,21.26,21.33,21.25,21.31,271198.0,17.0916,17.1479,17.0836,17.1318,271198.0
2019-01-22 14:00:00,21.31,21.33,21.23,21.26,290127.0,17.1318,17.1479,17.0675,17.0916,290127.0
2019-01-22 14:30:00,21.26,21.3,21.21,21.26,453020.0,17.0916,17.1238,17.0514,17.0916,453020.0
2019-01-22 15:00:00,21.26,21.28,21.18,21.28,423396.0,17.0916,17.1077,17.0273,17.1077,423396.0
2019-01-22 15:30:00,21.28,21.35,21.19,21.33,1284192.0,17.1077,17.164,17.0354,17.1479,1284192.0
2019-01-23 09:30:00,21.41,21.55,21.36,21.52,389017.0,17.2122,17.3248,17.172,17.3007,389017.0
2019-01-23 10:00:00,21.52,21.58,21.49,21.54,460189.0,17.3007,17.3489,17.2765,17.3167,460189.0
2019-01-23 10:30:00,21.54,21.55,21.48,21.5,468309.0,17.3167,17.3248,17.2685,17.2846,468309.0
2019-01-23 11:00:00,21.5,21.54,21.37,21.42,367676.0,17.2846,17.3167,17.1801,17.2203,367676.0
2019-01-23 11:30:00,21.42,21.42,21.25,21.28,251338.0,17.2203,17.2203,17.0836,17.1077,251338.0
2019-01-23 12:00:00,21.28,21.3,21.19,21.25,243071.0,17.1077,17.1238,17.0354,17.0836,243071.0
2019-01-23 12:30:00,21.26,21.31,21.23,21.3,200568.0,17.0916,17.1318,17.0675,17.1238,200568.0
2019-01-23 13:00:00,21.3,21.35,21.25,21.33,277551.0,17.1238,17.164,17.0836,17.1479,277551.0
2019-01-23 13:30:00,21.33,21.39,21.32,21.37,312759.0,17.1479,17.1962,17.1399,17.1801,312759.0
2019-01-23 14:00:00,21.38,21.43,21.35,21.42,263853.0,17.1881,17.2283,17.164,17.2203,263853.0
2019-01-23 14:30:00,21.42,21.43,21.34,21.37,279412.0,17.2203,17.2283,17.156,17.1801,279412.0
2019-01-23 15:00:00,21.37,21.49,21.37,21.48,528513.0,17.1801,17.2765,17.1801,17.2685,528513.0
2019-01-23 15:30:00,21.49,21.51,21.43,21.45,1047751.0,17.2765,17.2926,17.2283,17.2444,1047751.0
2019-01-24 09:30:00,21.55,21.78,21.51,21.75,383495.0,17.3248,17.5097,17.2926,17.4856,383495.0
2019-01-24 10:00:00,21.75,21.9,21.71,21.88,343013.0,17.4856,17.6062,17.4534,17.5901,343013.0
2019-01-24 10:30:00,21.89,21.91,21.8,21.85,295004.0,17.5981,17.6142,17.5258,17.566,295004.0
2019-01-24 11:00:00,21.84,21.89,21.78,21.8,307600.0,17.5579,17.5981,17.5097,17.5258,307600.0
2019-01-24 11:30:00,21.79,21.95,21.77,21.94,358490.0,17.5177,17.6464,17.5016,17.6383,358490.0
2019-01-24 12:00:00,21.93,21.94,21.87,21.9,215086.0,17.6303,17.6383,17.582,17.6062,215086.0
2019-01-24 12:30:00,21.9,21.93,21.81,21.84,174927.0,17.6062,17.6303,17.5338,17.5579,174927.0
2019-01-24 13:00:00,21.83,21.84,21.71,21.72,217252.0,17.5499,17.5579,17.4534,17.4615,217252.0
2019-01-24 13:30:00,21.72,21.77,21.7,21.76,193639.0,17.4615,17.5016,17.4454,17.4936,193639.0
2019-01-24 14:00:00,21.76,21.8,21.73,21.78,200609.0,17.4936,17.5258,17.4695,17.5097,200609.0
2019-01-24 14:30:00,21.77,21.79,21.74,21.76,184813.0,17.5016,17.5177,17.4775,17.4936,184813.0
2019-01-24 15:00:00,21.76,21.81,21.75,21.77,361536.0,17.4936,17.5338,17.4856,17.5016,361536.0
2019-01-24 15:30:00,21.77,21.81,21.73,21.78,810752.0,17.5016,17.5338,17.4695,17.5097,810752.0
2019-01-25 09:30:00,21.94,22.04,21.83,21.92,637576.0,17.6383,17.7187,17.5499,17.6222,637576.0
2019-01-25 10:00:00,21.92,22.02,21.92,21.98,265839.0,17.6222,17.7026,17.6222,17.6705,265839.0
2019-01-25 10:30:00,21.99,22.09,21.98,22.08,314537.0,17.6785,17.7589,17.6705,17.7509,314537.0
2019-01-25 11:00:00,22.08,22.11,21.97,22.02,269836.0,17.7509,17.775,17.6624,17.7026,269836.0
2019-01-25 11:30:00,22.02,22.06,21.96,21.97,292329.0,17.7026,17.7348,17.6544,17.6624,292329.0
2019-01-25 12:00:00,21.97,22.03,21.93,22.01,387372.0,17.6624,17.7107,17.6303,17.6946,387372.0
2019-01-25 12:30:00,22.01,22.04,21.93,21.96,285025.0,17.6946,17.7187,17.6303,17.6544,285025.0
2019-01-25 13:00:00,21.97,22.01,21.9,22.01,245998.0,17.6624,17.6946,17.6062,17.6946,245998.0
2019-01-25 13:30:00,22.0,22.07,21.99,22.05,284084.0,17.6866,17.7428,17.6785,17.7268,284084.0
2019-01-25 14:00:00,22.05,22.08,22.01,22.03,693147.0,17.7268,17.7509,17.6946,17.7107,693147.0
2019-01-25 14:30:00,22.03,22.1,22.0,22.06,726551.0,17.7107,17.7669,17.6866,17.7348,726551.0
2019-01-25 15:00:00,22.07,22.1,22.04,22.05,402690.0,17.7428,17.7669,17.7187,17.7268,402690.0
2019-01-25 15:30:00,22.05,22.12,22.02,22.11,1514440.0,17.7268,17.783,17.7026,17.775,1514440.0
2019-01-28 09:30:00,21.83,21.9,21.68,21.89,567676.0,17.5499,17.6062,17.4293,17.5981,567676.0
2019-01-28 10:00:00,21.89,21.95,21.86,21.94,355666.0,17.5981,17.6464,17.574,17.6383,355666.0
2019-01-28 10:30:00,21.93,22.0,21.86,21.87,409880.0,17.6303,17.6866,17.574,17.582,409880.0
2019-01-28 11:00:00,21.86,21.94,21.83,21.9,234362.0,17.574,17.6383,17.5499,17.6062,234362.0
2019-01-28 11:30:00,21.91,21.94,21.79,21.79,414198.0,17.6142,17.6383,17.5177,17.5177,414198.0
2019-01-28 12:00:00,21.8,21.9,21.78,21.88,228608.0,17.5258,17.6062,17.5097,17.5901,228608.0
2019-01-28 12:30:00,21.89,21.89,21.8,21.81,191265.0,17.5981,17.5981,17.5258,17.5338,191265.0
2019-01-28 13:00:00,21.81,21.89,21.79,21.86,273015.0,17.5338,17.5981,17.5177,17.574,273015.0
2019-01-28 13:30:00,21.86,21.94,21.86,21.9,323200.0,17.574,17.6383,17.574,17.6062,323200.0
2019-01-28 14:00:00,21.91,21.95,21.84,21.86,299528.0,17.6142,17.6464,17.5579,17.574,299528.0
2019-01-28 14:30:00,21.86,21.95,21.85,21.92,271790.0,17.574,17.6464,17.566,17.6222,271790.0
2019-01-28 15:00:00,21.92,21.96,21.89,21.96,444497.0,17.6222,17.6544,17.5981,17.6544,444497.0
2019-01-28 15:30:00,21.95,21.99,21.92,21.99,832247.0,17.6464,17.6785,17.6222,17.6785,832247.0
2019-01-29 09:30:00,22.12,22.2,22.02,22.16,463419.0,17.783,17.8473,17.7026,17.8152,463419.0
2019-01-29 10:00:00,22.17,22.22,22.1,22.21,417636.0,17.8232,17.8634,17.7669,17.8554,417636.0
2019-01-29 10:30:00,22.21,22.23,22.05,22.07,431749.0,17.8554,17.8715,17.7268,17.7428,431749.0
2019-01-29 11:00:00,22.06,22.09,22.0,22.05,651702.0,17.7348,17.7589,17.6866,17.7268,651702.0
2019-01-29 11:30:00,22.05,22.12,22.03,22.09,367786.0,17.7268,17.783,17.7107,17.7589,367786.0
2019-01-29 12:00:00,22.09,22.1,22.02,22.04,239194.0,17.7589,17.7669,17.7026,17.7187,239194.0
2019-01-29 12:30:00,22.04,22.11,22.02,22.07,190470.0,17.7187,17.775,17.7026,17.7428,190470.0
2019-01-29 13:00:00,22.08,22.1,22.06,22.09,215181.0,17.7509,17.7669,17.7348,17.7589,215181.0
2019-01-29 13:30:00,22.09,22.11,22.05,22.1,664987.0,17.7589,17.775,17.7268,17.7669,664987.0
2019-01-29 14:00:00,22.1,22.11,22.0,22.0,293694.0,17.7669,17.775,17.6866,17.6866,293694.0
2019-01-29 14:30:00,22.0,22.02,21.92,21.94,360872.0,17.6866,17.7026,17.6222,17.6383,360872.0
2019-01-29 15:00:00,21.94,21.95,21.89,21.91,498425.0,17.6383,17.6464,17.5981,17.6142,498425.0
2019-01-29 15:30:00,21.91,21.93,21.85,21.88,1048485.0,17.6142,17.6303,17.566,17.5901,1048485.0
2019-01-30 09:30:00,22.09,22.24,21.91,21.97,464807.0,17.7589,17.8795,17.6142,17.6624,464807.0
2019-01-30 10:00:00,21.97,22.03,21.93,22.01,290327.0,17.6624,17.7107,17.6303,17.6946,290327.0
2019-01-30 10:30:00,22.02,22.07,21.98,22.03,329553.0,17.7026,17.7428,17.6705,17.7107,329553.0
2019-01-30 11:00:00,22.03,22.09,22.02,22.04,270090.0,17.7107,17.7589,17.7026,17.7187,270090.0
2019-01-30 11:30:00,22.04,22.06,21.98,22.05,233644.0,17.7187,17.7348,17.6705,17.7268,233644.0
2019-01-30 12:00:00,22.05,22.08,22.02,22.04,356776.0,17.7268,17.7509,17.7026,17.7187,356776.0
2019-01-30 12:30:00,22.04,22.05,22.0,22.03,206121.0,17.7187,17.7268,17.6866,17.7107,206121.0
2019-01-30 13:00:00,22.03,22.05,21.98,22.01,199895.0,17.7107,17.7268,17.6705,17.6946,199895.0
2019-01-30 13:30:00,22.01,22.06,22.0,22.05,255756.0,17.6946,17.7348,17.6866,17.7268,255756.0
2019-01-30 14:00:00,22.05,22.17,22.01,22.13,945258.0,17.7268,17.8232,17.6946,17.7911,945258.0
2019-01-30 14:30:00,22.13,22.21,22.09,22.2,717587.0,17.7911,17.8554,17.7589,17.8473,717587.0
2019-01-30 15:00:00,22.2,22.2,22.1,22.12,613902.0,17.8473,17.8473,17.7669,17.783,613902.0
2019-01-30 15:30:00,22.11,22.2,22.1,22.2,1262586.0,17.775,17.8473,17.7669,17.8473,1262586.0
2019-01-31 09:30:00,22.2,22.24,22.08,22.12,384990.0,17.8473,17.8795,17.7509,17.783,384990.0
2019-01-31 10:00:00,22.12,22.17,22.08,22.16,313923.0,17.783,17.8232,17.7509,17.8152,313923.0
2019-01-31 10:30:00,22.16,22.19,22.13,22.16,282771.0,17.8152,17.8393,17.7911,17.8152,282771.0
2019-01-31 11:00:00,22.16,22.22,22.14,22.19,280650.0,17.8152,17.8634,17.7991,17.8393,280650.0
2019-01-31 11:30:00,22.19,22.26,22.19,22.24,261726.0,17.8393,17.8956,17.8393,17.8795,261726.0
2019-01-31 12:00:00,22.24,22.25,22.17,22.21,527928.0,17.8795,17.8875,17.8232,17.8554,527928.0
2019-01-31 12:30:00,22.21,22.23,22.14,22.19,259751.0,17.8554,17.8715,17.7991,17.8393,259751.0
2019-01-31 13:00:00,22.2,22.25,22.17,22.22,477828.0,17.8473,17.8875,17.8232,17.8634,477828.0
2019-01-31 13:30:00,22.22,22.23,22.15,22.2,371263.0,17.8634,17.8715,17.8071,17.8473,371263.0
2019-01-31 14:00:00,22.2,22.21,22.1,22.12,305329.0,17.8473,17.8554,17.7669,17.783,305329.0
2019-01-31 14:30:00,22.12,22.15,22.1,22.12,301588.0,17.783,17.8071,17.7669,17.783,301588.0
2019-01-31 15:00:00,22.11,22.12,22.06,22.12,433485.0,17.775,17.783,17.7348,17.783,433485.0
2019-01-31 15:30:00,22.12,22.15,22.01,22.03,3101950.0,17.783,17.8071,17.6946,17.7107,3101950.0
2019-02-01 09:30:00,22.16,22.16,21.93,21.93,657863.0,17.8152,17.8152,17.6303,17.6303,657863.0
2019-02-01 10:00:00,21.94,22.15,21.93,22.13,534416.0,17.6383,17.8071,17.6303,17.7911,534416.0
2019-02-01 10:30:00,22.13,22.17,22.01,22.01,540672.0,17.7911,17.8232,17.6946,17.6946,540672.0
2019-02-01 11:00:00,22.01,22.14,21.98,22.14,541368.0,17.6946,17.7991,17.6705,17.7991,541368.0
2019-02-01 11:30:00,22.14,22.28,22.1,22.27,410550.0,17.7991,17.9117,17.7669,17.9036,410550.0
2019-02-01 12:00:00,22.28,22.29,22.19,22.25,374981.0,17.9117,17.9197,17.8393,17.8875,374981.0
2019-02-01 12:30:00,22.25,22.27,22.2,22.27,245359.0,17.8875,17.9036,17.8473,17.9036,245359.0
2019-02-01 13:00:00,22.27,22.29,22.21,22.23,462026.0,17.9036,17.9197,17.8554,17.8715,462026.0
2019-02-01 13:30:00,22.23,22.25,22.18,22.21,365969.0,17.8715,17.8875,17.8313,17.8554,365969.0
2019-02-01 14:00:00,22.21,22.21,22.15,22.2,438367.0,17.8554,17.8554,17.8071,17.8473,438367.0
2019-02-01 14:30:00,22.2,22.21,22.14,22.17,354623.0,17.8473,17.8554,17.7991,17.8232,354623.0
2019-02-01 15:00:00,22.16,22.22,22.15,22.22,462367.0,17.8152,17.8634,17.8071,17.8634,462367.0
2019-02-01 15:30:00,22.22,22.28,22.21,22.26,1437792.0,17.8634,17.9117,17.8554,17.8956,1437792.0
2019-02-04 09:30:00,22.27,22.35,22.24,22.24,411467.0,17.9036,17.9679,17.8795,17.8795,411467.0
2019-02-04 10:00:00,22.25,22.26,22.17,22.17,494682.0,17.8875,17.8956,17.8232,17.8232,494682.0
2019-02-04 10:30:00,22.18,22.25,22.16,22.22,363622.0,17.8313,17.8875,17.8152,17.8634,363622.0
2019-02-04 11:00:00,22.23,22.32,22.22,22.32,336783.0,17.8715,17.9438,17.8634,17.9438,336783.0
2019-02-04 11:30:00,22.32,22.45,22.31,22.43,387423.0,17.9438,18.0483,17.9358,18.0322,387423.0
2019-02-04 12:00:00,22.43,22.53,22.4,22.5,355641.0,18.0322,18.1126,18.0081,18.0885,355641.0
2019-02-04 12:30:00,22.51,22.53,22.46,22.51,232345.0,18.0966,18.1126,18.0564,18.0966,232345.0
2019-02-04 13:00:00,22.51,22.56,22.49,22.53,303615.0,18.0966,18.1368,18.0805,18.1126,303615.0
2019-02-04 13:30:00,22.51,22.56,22.48,22.55,279677.0,18.0966,18.1368,18.0724,18.1287,279677.0
2019-02-04 14:00:00,22.56,22.6,22.54,22.57,238245.0,18.1368,18.1689,18.1207,18.1448,238245.0
2019-02-04 14:30:00,22.57,22.58,22.52,22.55,352710.0,18.1448,18.1528,18.1046,18.1287,352710.0
2019-02-04 15:00:00,22.55,22.56,22.51,22.55,305822.0,18.1287,18.1368,18.0966,18.1287,305822.0
2019-02-04 15:30:00,22.55,22.58,22.52,22.56,1082456.0,18.1287,18.1528,18.1046,18.1368,1082456.0
2019-02-05 09:30:00,22.57,22.76,22.56,22.73,402596.0,18.1448,18.2975,18.1368,18.2734,402596.0
2019-02-05 10:00:00,22.73,22.73,22.64,22.72,328937.0,18.2734,18.2734,18.2011,18.2654,328937.0
2019-02-05 10:30:00,22.71,22.8,22.71,22.76,277330.0,18.2573,18.3297,18.2573,18.2975,277330.0
2019-02-05 11:00:00,22.77,22.82,22.71,22.71,310570.0,18.3056,18.3458,18.2573,18.2573,310570.0
2019-02-05 11:30:00,22.71,22.79,22.71,22.77,354155.0,18.2573,18.3217,18.2573,18.3056,354155.0
2019-02-05 12:00:00,22.77,22.77,22.66,22.68,251537.0,18.3056,18.3056,18.2172,18.2332,251537.0
2019-02-05 12:30:00,22.68,22.68,22.59,22.62,224659.0,18.2332,18.2332,18.1609,18.185,224659.0
2019-02-05 13:00:00,22.63,22.69,22.6,22.67,188545.0,18.193,18.2413,18.1689,18.2252,188545.0
2019-02-05 13:30:00,22.67,22.73,22.66,22.73,259588.0,18.2252,18.2734,18.2172,18.2734,259588.0
2019-02-05 14:00:00,22.73,22.78,22.72,22.76,260104.0,18.2734,18.3136,18.2654,18.2975,260104.0
2019-02-05 14:30:00,22.77,22.77,22.71,22.73,297445.0,18.3056,18.3056,18.2573,18.2734,297445.0
2019-02-05 15:00:00,22.74,22.78,22.73,22.77,380992.0,18.2815,18.3136,18.2734,18.3056,380992.0
2019-02-05 15:30:00,22.77,22.82,22.76,22.8,969737.0,18.3056,18.3458,18.2975,18.3297,969737.0
2019-02-06 09:30:00,22.8,22.97,22.8,22.92,388849.0,18.3297,18.4664,18.3297,18.4262,388849.0
2019-02-06 10:00:00,22.93,22.93,22.81,22.88,246452.0,18.4342,18.4342,18.3377,18.394,246452.0
2019-02-06 10:30:00,22.88,23.0,22.87,22.98,230414.0,18.394,18.4905,18.386,18.4744,230414.0
2019-02-06 11:00:00,22.98,22.99,22.94,22.98,237484.0,18.4744,18.4824,18.4423,18.4744,237484.0
2019-02-06 11:30:00,22.98,23.04,22.96,23.0,265983.0,18.4744,18.5226,18.4583,18.4905,265983.0
2019-02-06 12:00:00,23.0,23.0,22.93,22.97,269741.0,18.4905,18.4905,18.4342,18.4664,269741.0
2019-02-06 12:30:00,22.97,23.01,22.95,22.99,199045.0,18.4664,18.4985,18.4503,18.4824,199045.0
2019-02-06 13:00:00,22.99,23.05,22.99,23.04,261256.0,18.4824,18.5307,18.4824,18.5226,261256.0
2019-02-06 13:30:00,23.04,23.09,23.03,23.09,276210.0,18.5226,18.5628,18.5146,18.5628,276210.0
2019-02-06 14:00:00,23.09,23.09,22.99,23.04,328536.0,18.5628,18.5628,18.4824,18.5226,328536.0
2019-02-06 14:30:00,23.03,23.03,22.97,23.02,276605.0,18.5146,18.5146,18.4664,18.5066,276605.0
2019-02-06 15:00:00,23.01,23.06,22.97,23.04,409339.0,18.4985,18.5387,18.4664,18.5226,409339.0
2019-02-06 15:30:00,23.04,23.08,23.02,23.07,1015509.0,18.5226,18.5548,18.5066,18.5468,1015509.0
2019-02-07 09:30:00,22.92,23.02,22.82,22.98,465159.0,18.4262,18.5066,18.3458,18.4744,465159.0
2019-02-07 10:00:00,22.99,22.99,22.88,22.95,296824.0,18.4824,18.4824,18.394,18.4503,296824.0
2019-02-07 10:30:00,22.95,22.97,22.86,22.88,358294.0,18.4503,18.4664,18.3779,18.394,358294.0
2019-02-07 11:00:00,22.88,22.92,22.83,22.85,399615.0,18.394,18.4262,18.3538,18.3699,399615.0
2019-02-07 11:30:00,22.85,22.88,22.75,22.75,724349.0,18.3699,18.394,18.2895,18.2895,724349.0
2019-02-07 12:00:00,22.75,22.82,22.73,22.77,302353.0,18.2895,18.3458,18.2734,18.3056,302353.0
2019-02-07 12:30:00,22.78,22.83,22.69,22.71,266025.0,18.3136,18.3538,18.2413,18.2573,266025.0
2019-02-07 13:00:00,22.71,22.81,22.71,22.79,242924.0,18.2573,18.3377,18.2573,18.3217,242924.0
2019-02-07 13:30:00,22.79,22.82,22.77,22.8,219731.0,18.3217,18.3458,18.3056,18.3297,219731.0
2019-02-07 14:00:00,22.79,22.83,22.72,22.81,253216.0,18.3217,18.3538,18.2654,18.3377,253216.0
2019-02-07 14:30:00,22.81,22.82,22.73,22.75,349609.0,18.3377,18.3458,18.2734,18.2895,349609.0
2019-02-07 15:00:00,22.75,22.78,22.72,22.75,520281.0,18.2895,18.3136,18.2654,18.2895,520281.0
2019-02-07 15:30:00,22.75,22.87,22.69,22.86,1351600.0,18.2895,18.386,18.2413,18.3779,1351600.0
2019-02-08 09:30:00,22.65,22.78,22.6,22.62,444512.0,18.2091,18.3136,18.1689,18.185,444512.0
2019-02-08 10:00:00,22.62,22.75,22.61,22.73,291048.0,18.185,18.2895,18.177,18.2734,291048.0
2019-02-08 10:30:00,22.73,22.79,22.69,22.73,240604.0,18.2734,18.3217,18.2413,18.2734,240604.0
2019-02-08 11:00:00,22.73,22.81,22.67,22.74,406389.0,18.2734,18.3377,18.2252,18.2815,406389.0
2019-02-08 11:30:00,22.75,22.79,22.69,22.79,220374.0,18.2895,18.3217,18.2413,18.3217,220374.0
2019-02-08 12:00:00,22.79,22.81,22.73,22.79,340228.0,18.3217,18.3377,18.2734,18.3217,340228.0
2019-02-08 12:30:00,22.79,22.88,22.78,22.82,312194.0,18.3217,18.394,18.3136,18.3458,312194.0
2019-02-08 13:00:00,22.82,22.86,22.8,22.82,202014.0,18.3458,18.3779,18.3297,18.3458,202014.0
2019-02-08 13:30:00,22.83,22.84,22.79,22.82,298515.0,18.3538,18.3619,18.3217,18.3458,298515.0
2019-02-08 14:00:00,22.82,22.89,22.8,22.89,381216.0,18.3458,18.4021,18.3297,18.4021,381216.0
2019-02-08 14:30:00,22.89,22.91,22.86,22.87,343019.0,18.4021,18.4181,18.3779,18.386,343019.0
2019-02-08 15:00:00,22.88,22.92,22.85,22.9,402281.0,18.394,18.4262,18.3699,18.4101,402281.0
2019-02-08 15:30:00,22.89,22.93,22.85,22.92,947588.0,18.4021,18.4342,18.3699,18.4262,947588.0
2019-02-11 09:30:00,23.0,23.2,22.99,23.07,345458.0,18.4905,18.6513,18.4824,18.5468,345458.0
2019-02-11 10:00:00,23.08,23.1,22.95,22.97,303422.0,18.5548,18.5709,18.4503,18.4664,303422.0
2019-02-11 10:30:00,22.97,23.05,22.94,23.0,492333.0,18.4664,18.5307,18.4423,18.4905,492333.0
2019-02-11 11:00:00,23.0,23.02,22.91,22.93,304508.0,18.4905,18.5066,18.4181,18.4342,304508.0
2019-02-11 11:30:00,22.93,22.94,22.87,22.9,333169.0,18.4342,18.4423,18.386,18.4101,333169.0
2019-02-11 12:00:00,22.91,22.96,22.9,22.95,555565.0,18.4181,18.4583,18.4101,18.4503,555565.0
2019-02-11 12:30:00,22.95,22.96,22.9,22.92,355126.0,18.4503,18.4583,18.4101,18.4262,355126.0
2019-02-11 13:00:00,22.92,22.94,22.85,22.85,424440.0,18.4262,18.4423,18.3699,18.3699,424440.0
2019-02-11 13:30:00,22.85,22.88,22.79,22.83,410206.0,18.3699,18.394,18.3217,18.3538,410206.0
2019-02-11 14:00:00,22.82,22.84,22.81,22.83,397547.0,18.3458,18.3619,18.3377,18.3538,397547.0
2019-02-11 14:30:00,22.82,22.87,22.82,22.85,308073.0,18.3458,18.386,18.3458,18.3699,308073.0
2019-02-11 15:00:00,22.85,22.88,22.84,22.87,431314.0,18.3699,18.394,18.3619,18.386,431314.0
2019-02-11 15:30:00,22.87,22.89,22.84,22.86,919164.0,18.386,18.4021,18.3619,18.3779,919164.0
2019-02-12 09:30:00,23.01,23.24,23.0,23.23,417622.0,18.4985,18.6834,18.4905,18.6754,417622.0
2019-02-12 10:00:00,23.24,23.27,23.18,23.2,446097.0,18.6834,18.7076,18.6352,18.6513,446097.0
2019-02-12 10:30:00,23.2,23.27,23.19,23.26,419949.0,18.6513,18.7076,18.6432,18.6995,419949.0
2019-02-12 11:00:00,23.27,23.32,23.26,23.28,407792.0,18.7076,18.7477,18.6995,18.7156,407792.0
2019-02-12 11:30:00,23.28,23.33,23.26,23.33,453423.0,18.7156,18.7558,18.6995,18.7558,453423.0
2019-02-12 12:00:00,23.32,23.34,23.28,23.32,529306.0,18.7477,18.7638,18.7156,18.7477,529306.0
2019-02-12 12:30:00,23.32,23.34,23.3,23.34,307606.0,18.7477,18.7638,18.7317,18.7638,307606.0
2019-02-12 13:00:00,23.34,23.36,23.31,23.36,213160.0,18.7638,18.7799,18.7397,18.7799,213160.0
2019-02-12 13:30:00,23.36,23.4,23.33,23.35,304699.0,18.7799,18.8121,18.7558,18.7719,304699.0
2019-02-12 14:00:00,23.35,23.38,23.31,23.38,257440.0,18.7719,18.796,18.7397,18.796,257440.0
2019-02-12 14:30:00,23.38,23.38,23.36,23.38,279077.0,18.796,18.796,18.7799,18.796,279077.0
2019-02-12 15:00:00,23.37,23.38,23.32,23.36,419550.0,18.7879,18.796,18.7477,18.7799,419550.0
2019-02-12 15:30:00,23.36,23.39,23.35,23.35,857649.0,18.7799,18.804,18.7719,18.7719,857649.0
2019-02-13 09:30:00,23.44,23.54,23.37,23.41,1572945.0,18.8442,18.9246,18.7879,18.8201,1572945.0
2019-02-13 10:00:00,23.41,23.41,23.31,23.34,594158.0,18.8201,18.8201,18.7397,18.7638,594158.0
2019-02-13 10:30:00,23.35,23.38,23.32,23.33,268591.0,18.7719,18.796,18.7477,18.7558,268591.0
2019-02-13 11:00:00,23.33,23.35,23.24,23.25,478585.0,18.7558,18.7719,18.6834,18.6915,478585.0
2019-02-13 11:30:00,23.25,23.32,23.22,23.32,265928.0,18.6915,18.7477,18.6674,18.7477,265928.0
2019-02-13 12:00:00,23.32,23.32,23.25,23.27,273407.0,18.7477,18.7477,18.6915,18.7076,273407.0
2019-02-13 12:30:00,23.28,23.33,23.25,23.28,575248.0,18.7156,18.7558,18.6915,18.7156,575248.0
2019-02-13 13:00:00,23.27,23.32,23.25,23.31,368510.0,18.7076,18.7477,18.6915,18.7397,368510.0
2019-02-13 13:30:00,23.3,23.33,23.29,23.3,339297.0,18.7317,18.7558,18.7236,18.7317,339297.0
2019-02-13 14:00:00,23.29,23.32,23.29,23.32,547381.0,18.7236,18.7477,18.7236,18.7477,547381.0
2019-02-13 14:30:00,23.32,23.37,23.31,23.34,606467.0,18.7477,18.7879,18.7397,18.7638,606467.0
2019-02-13 15:00:00,23.35,23.38,23.34,23.37,847501.0,18.7719,18.796,18.7638,18.7879,847501.0
2019-02-13 15:30:00,23.37,23.38,23.29,23.3,1705134.0,18.7879,18.796,18.7236,18.7317,1705134.0
2019-02-14 09:30:00,23.23,23.46,23.19,23.45,903989.0,18.6754,18.8603,18.6432,18.8523,903989.0
2019-02-14 10:00:00,23.45,23.46,23.37,23.38,1282363.0,18.8523,18.8603,18.7879,18.796,1282363.0
2019-02-14 10:30:00,23.39,23.41,23.28,23.29,433241.0,18.804,18.8201,18.7156,18.7236,433241.0
2019-02-14 11:00:00,23.3,23.31,23.19,23.29,400226.0,18.7317,18.7397,18.6432,18.7236,400226.0
2019-02-14 11:30:00,23.29,23.35,23.23,23.32,221981.0,18.7236,18.7719,18.6754,18.7477,221981.0
2019-02-14 12:00:00,23.33,23.38,23.29,23.36,193203.0,18.7558,18.796,18.7236,18.7799,193203.0
2019-02-14 12:30:00,23.37,23.38,23.34,23.35,178979.0,18.7879,18.796,18.7638,18.7719,178979.0
2019-02-14 13:00:00,23.35,23.39,23.3,23.34,171513.0,18.7719,18.804,18.7317,18.7638,171513.0
2019-02-14 13:30:00,23.34,23.37,23.29,23.31,230885.0,18.7638,18.7879,18.7236,18.7397,230885.0
2019-02-14 14:00:00,23.31,23.33,23.3,23.32,312875.0,18.7397,18.7558,18.7317,18.7477,312875.0
2019-02-14 14:30:00,23.32,23.32,23.27,23.29,378064.0,18.7477,18.7477,18.7076,18.7236,378064.0
2019-02-14 15:00:00,23.29,23.31,23.24,23.26,461679.0,18.7236,18.7397,18.6834,18.6995,461679.0
2019-02-14 15:30:00,23.26,23.32,23.22,23.23,901489.0,18.6995,18.7477,18.6674,18.6754,901489.0
2019-02-15 09:30:00,23.33,23.4,23.14,23.25,2110237.0,18.7558,18.8121,18.603,18.6915,2110237.0
2019-02-15 10:00:00,23.26,23.29,23.22,23.22,1032242.0,18.6995,18.7236,18.6674,18.6674,1032242.0
2019-02-15 10:30:00,23.23,23.31,23.22,23.27,1015895.0,18.6754,18.7397,18.6674,18.7076,1015895.0
2019-02-15 11:00:00,23.27,23.3,23.22,23.3,401044.0,18.7076,18.7317,18.6674,18.7317,401044.0
2019-02-15 11:30:00,23.29,23.31,23.26,23.28,378545.0,18.7236,18.7397,18.6995,18.7156,378545.0
2019-02-15 12:00:00,23.29,23.31,23.27,23.28,721751.0,18.7236,18.7397,18.7076,18.7156,721751.0
2019-02-15 12:30:00,23.29,23.3,23.22,23.22,589093.0,18.7236,18.7317,18.6674,18.6674,589093.0
2019-02-15 13:00:00,23.23,23.25,23.21,23.23,195154.0,18.6754,18.6915,18.6593,18.6754,195154.0
2019-02-15 13:30:00,23.22,23.28,23.22,23.28,347460.0,18.6674,18.7156,18.6674,18.7156,347460.0
2019-02-15 14:00:00,23.29,23.32,23.26,23.31,355250.0,18.7236,18.7477,18.6995,18.7397,355250.0
2019-02-15 14:30:00,23.3,23.36,23.3,23.34,317853.0,18.7317,18.7799,18.7317,18.7638,317853.0
2019-02-15 15:00:00,23.34,23.35,23.28,23.33,345767.0,18.7638,18.7719,18.7156,18.7558,345767.0
2019-02-15 15:30:00,23.33,23.34,23.27,23.28,1693958.0,18.7558,18.7638,18.7076,18.7156,1693958.0
2019-02-19 09:30:00,23.24,23.39,23.2,23.27,511539.0,18.6834,18.804,18.6513,18.7076,511539.0
2019-02-19 10:00:00,23.27,23.29,23.19,23.27,404536.0,18.7076,18.7236,18.6432,18.7076,404536.0
2019-02-19 10:30:00,23.27,23.27,23.22,23.24,465782.0,18.7076,18.7076,18.6674,18.6834,465782.0
2019-02-19 11:00:00,23.24,23.25,23.2,23.21,546090.0,18.6834,18.6915,18.6513,18.6593,546090.0
2019-02-19 11:30:00,23.21,23.3,23.17,23.3,329487.0,18.6593,18.7317,18.6272,18.7317,329487.0
2019-02-19 12:00:00,23.3,23.3,23.25,23.25,275796.0,18.7317,18.7317,18.6915,18.6915,275796.0
2019-02-19 12:30:00,23.25,23.28,23.22,23.27,332214.0,18.6915,18.7156,18.6674,18.7076,332214.0
2019-02-19 13:00:00,23.26,23.28,23.25,23.28,135434.0,18.6995,18.7156,18.6915,18.7156,135434.0
2019-02-19 13:30:00,23.28,23.35,23.27,23.35,376795.0,18.7156,18.7719,18.7076,18.7719,376795.0
2019-02-19 14:00:00,23.35,23.36,23.32,23.35,388321.0,18.7719,18.7799,18.7477,18.7719,388321.0
2019-02-19 14:30:00,23.35,23.36,23.31,23.32,465392.0,18.7719,18.7799,18.7397,18.7477,465392.0
2019-02-19 15:00:00,23.33,23.33,23.3,23.3,328107.0,18.7558,18.7558,18.7317,18.7317,328107.0
2019-02-19 15:30:00,23.3,23.33,23.24,23.26,1119175.0,18.7317,18.7558,18.6834,18.6995,1119175.0
2019-02-20 09:30:00,23.28,23.53,23.25,23.51,639490.0,18.7156,18.9166,18.6915,18.9005,639490.0
2019-02-20 10:00:00,23.5,23.53,23.44,23.49,477002.0,18.8925,18.9166,18.8442,18.8844,477002.0
2019-02-20 10:30:00,23.49,23.51,23.46,23.47,237399.0,18.8844,18.9005,18.8603,18.8683,237399.0
2019-02-20 11:00:00,23.47,23.5,23.41,23.45,279636.0,18.8683,18.8925,18.8201,18.8523,279636.0
2019-02-20 11:30:00,23.45,23.48,23.43,23.45,301624.0,18.8523,18.8764,18.8362,18.8523,301624.0
2019-02-20 12:00:00,23.46,23.46,23.35,23.35,251133.0,18.8603,18.8603,18.7719,18.7719,251133.0
2019-02-20 12:30:00,23.35,23.4,23.33,23.37,239877.0,18.7719,18.8121,18.7558,18.7879,239877.0
2019-02-20 13:00:00,23.36,23.45,23.36,23.44,183732.0,18.7799,18.8523,18.7799,18.8442,183732.0
2019-02-20 13:30:00,23.45,23.48,23.41,23.47,233938.0,18.8523,18.8764,18.8201,18.8683,233938.0
2019-02-20 14:00:00,23.46,23.5,23.35,23.39,403752.0,18.8603,18.8925,18.7719,18.804,403752.0
2019-02-20 14:30:00,23.39,23.48,23.39,23.45,343930.0,18.804,18.8764,18.804,18.8523,343930.0
2019-02-20 15:00:00,23.45,23.49,23.42,23.47,440380.0,18.8523,18.8844,18.8281,18.8683,440380.0
2019-02-20 15:30:00,23.47,23.48,23.36,23.38,1036530.0,18.8683,18.8764,18.7799,18.796,1036530.0
2019-02-21 09:30:00,23.21,23.58,23.21,23.56,787028.0,18.6593,18.9568,18.6593,18.9407,787028.0
2019-02-21 10:00:00,23.55,23.6,23.47,23.48,764195.0,18.9327,18.9728,18.8683,18.8764,764195.0
2019-02-21 10:30:00,23.48,23.52,23.45,23.49,451065.0,18.8764,18.9085,18.8523,18.8844,451065.0
2019-02-21 11:00:00,23.5,23.58,23.48,23.53,387412.0,18.8925,18.9568,18.8764,18.9166,387412.0
2019-02-21 11:30:00,23.52,23.62,23.51,23.59,337286.0,18.9085,18.9889,18.9005,18.9648,337286.0
2019-02-21 12:00:00,23.6,23.6,23.52,23.55,282826.0,18.9728,18.9728,18.9085,18.9327,282826.0
2019-02-21 12:30:00,23.55,23.59,23.54,23.59,265487.0,18.9327,18.9648,18.9246,18.9648,265487.0
2019-02-21 13:00:00,23.59,23.59,23.52,23.52,222893.0,18.9648,18.9648,18.9085,18.9085,222893.0
2019-02-21 13:30:00,23.52,23.56,23.52,23.54,282126.0,18.9085,18.9407,18.9085,18.9246,282126.0
2019-02-21 14:00:00,23.54,23.54,23.43,23.46,322194.0,18.9246,18.9246,18.8362,18.8603,322194.0
2019-02-21 14:30:00,23.46,23.46,23.31,23.33,487641.0,18.8603,18.8603,18.7397,18.7558,487641.0
2019-02-21 15:00:00,23.33,23.34,23.27,23.33,801183.0,18.7558,18.7638,18.7076,18.7558,801183.0
2019-02-21 15:30:00,23.33,23.41,23.26,23.39,1200347.0,18.7558,18.8201,18.6995,18.804,1200347.0
2019-02-22 09:30:00,23.55,23.61,23.52,23.59,462758.0,18.9327,18.9809,18.9085,18.9648,462758.0
2019-02-22 10:00:00,23.59,23.82,23.59,23.75,725078.0,18.9648,19.1497,18.9648,19.0934,725078.0
2019-02-22 10:30:00,23.75,23.78,23.69,23.7,407701.0,19.0934,19.1176,19.0452,19.0532,407701.0
2019-02-22 11:00:00,23.7,23.78,23.68,23.77,312657.0,19.0532,19.1176,19.0372,19.1095,312657.0
2019-02-22 11:30:00,23.77,23.82,23.75,23.78,367723.0,19.1095,19.1497,19.0934,19.1176,367723.0
2019-02-22 12:00:00,23.78,23.81,23.73,23.75,264494.0,19.1176,19.1417,19.0774,19.0934,264494.0
2019-02-22 12:30:00,23.75,23.76,23.73,23.73,150407.0,19.0934,19.1015,19.0774,19.0774,150407.0
2019-02-22 13:00:00,23.73,23.74,23.65,23.68,337170.0,19.0774,19.0854,19.013,19.0372,337170.0
2019-02-22 13:30:00,23.68,23.7,23.66,23.7,247377.0,19.0372,19.0532,19.0211,19.0532,247377.0
2019-02-22 14:00:00,23.69,23.72,23.65,23.65,326770.0,19.0452,19.0693,19.013,19.013,326770.0
2019-02-22 14:30:00,23.66,23.67,23.58,23.64,531281.0,19.0211,19.0291,18.9568,19.005,531281.0
2019-02-22 15:00:00,23.63,23.71,23.61,23.7,419677.0,18.997,19.0613,18.9809,19.0532,419677.0
2019-02-22 15:30:00,23.69,23.74,23.67,23.73,1120103.0,19.0452,19.0854,19.0291,19.0774,1120103.0
2019-02-25 09:30:00,23.81,24.0,23.8,23.94,966723.0,19.1417,19.2944,19.1336,19.2462,966723.0
2019-02-25 10:00:00,23.94,23.98,23.9,23.91,475801.0,19.2462,19.2783,19.214,19.2221,475801.0
2019-02-25 10:30:00,23.91,24.09,23.9,24.02,696868.0,19.2221,19.3668,19.214,19.3105,696868.0
2019-02-25 11:00:00,24.02,24.04,23.92,23.98,513561.0,19.3105,19.3266,19.2301,19.2783,513561.0
2019-02-25 11:30:00,23.98,24.02,23.94,23.97,560735.0,19.2783,19.3105,19.2462,19.2703,560735.0
2019-02-25 12:00:00,23.96,23.98,23.93,23.93,821505.0,19.2623,19.2783,19.2381,19.2381,821505.0
2019-02-25 12:30:00,23.94,23.98,23.88,23.91,474569.0,19.2462,19.2783,19.198,19.2221,474569.0
2019-02-25 13:00:00,23.91,23.94,23.88,23.93,337067.0,19.2221,19.2462,19.198,19.2381,337067.0
2019-02-25 13:30:00,23.93,23.93,23.89,23.93,264326.0,19.2381,19.2381,19.206,19.2381,264326.0
2019-02-25 14:00:00,23.93,23.94,23.87,23.89,479980.0,19.2381,19.2462,19.1899,19.206,479980.0
2019-02-25 14:30:00,23.89,23.93,23.89,23.91,298160.0,19.206,19.2381,19.206,19.2221,298160.0
2019-02-25 15:00:00,23.91,23.92,23.84,23.86,444891.0,19.2221,19.2301,19.1658,19.1819,444891.0
2019-02-25 15:30:00,23.86,23.93,23.84,23.91,2635913.0,19.1819,19.2381,19.1658,19.2221,2635913.0
2019-02-26 09:30:00,23.78,23.96,23.76,23.91,740725.0,19.1176,19.2623,19.1015,19.2221,740725.0
2019-02-26 10:00:00,23.9,23.99,23.87,23.89,424607.0,19.214,19.2864,19.1899,19.206,424607.0
2019-02-26 10:30:00,23.89,23.93,23.89,23.92,608418.0,19.206,19.2381,19.206,19.2301,608418.0
2019-02-26 11:00:00,23.93,23.93,23.81,23.92,812772.0,19.2381,19.2381,19.1417,19.2301,812772.0
2019-02-26 11:30:00,23.92,23.95,23.89,23.94,332131.0,19.2301,19.2542,19.206,19.2462,332131.0
2019-02-26 12:00:00,23.94,23.99,23.91,23.96,287089.0,19.2462,19.2864,19.2221,19.2623,287089.0
2019-02-26 12:30:00,23.96,23.97,23.9,23.92,248930.0,19.2623,19.2703,19.214,19.2301,248930.0
2019-02-26 13:00:00,23.93,23.93,23.88,23.9,322195.0,19.2381,19.2381,19.198,19.214,322195.0
2019-02-26 13:30:00,23.9,23.9,23.83,23.86,268798.0,19.214,19.214,19.1578,19.1819,268798.0
2019-02-26 14:00:00,23.86,23.87,23.83,23.85,265671.0,19.1819,19.1899,19.1578,19.1738,265671.0
2019-02-26 14:30:00,23.85,23.92,23.84,23.88,303608.0,19.1738,19.2301,19.1658,19.198,303608.0
2019-02-26 15:00:00,23.88,23.94,23.87,23.9,348333.0,19.198,19.2462,19.1899,19.214,348333.0
2019-02-26 15:30:00,23.91,23.94,23.85,23.9,1355069.0,19.2221,19.2462,19.1738,19.214,1355069.0
2019-02-27 09:30:00,23.75,23.8,23.67,23.72,536412.0,19.0934,19.1336,19.0291,19.0693,536412.0
2019-02-27 10:00:00,23.72,23.76,23.63,23.7,1025619.0,19.0693,19.1015,18.997,19.0532,1025619.0
2019-02-27 10:30:00,23.7,23.71,23.61,23.63,532591.0,19.0532,19.0613,18.9809,18.997,532591.0
2019-02-27 11:00:00,23.63,23.76,23.61,23.75,526202.0,18.997,19.1015,18.9809,19.0934,526202.0
2019-02-27 11:30:00,23.75,23.78,23.73,23.76,454917.0,19.0934,19.1176,19.0774,19.1015,454917.0
2019-02-27 12:00:00,23.76,23.82,23.75,23.8,307157.0,19.1015,19.1497,19.0934,19.1336,307157.0
2019-02-27 12:30:00,23.8,23.82,23.78,23.8,333783.0,19.1336,19.1497,19.1176,19.1336,333783.0
2019-02-27 13:00:00,23.8,23.82,23.78,23.81,614712.0,19.1336,19.1497,19.1176,19.1417,614712.0
2019-02-27 13:30:00,23.8,23.81,23.78,23.8,485471.0,19.1336,19.1417,19.1176,19.1336,485471.0
2019-02-27 14:00:00,23.8,23.81,23.72,23.74,450324.0,19.1336,19.1417,19.0693,19.0854,450324.0
2019-02-27 14:30:00,23.74,23.8,23.73,23.8,521279.0,19.0854,19.1336,19.0774,19.1336,521279.0
2019-02-27 15:00:00,23.8,23.83,23.79,23.81,655107.0,19.1336,19.1578,19.1256,19.1417,655107.0
2019-02-27 15:30:00,23.82,23.89,23.81,23.83,2554404.0,19.1497,19.206,19.1417,19.1578,2554404.0
2019-02-28 09:30:00,20.05,20.34,19.8,20.03,8373316.0,16.1189,16.352,15.9179,16.1028,8373316.0
2019-02-28 10:00:00,20.03,20.08,19.9,19.91,4106793.0,16.1028,16.143,15.9983,16.0063,4106793.0
2019-02-28 10:30:00,19.91,20.03,19.9,19.95,4317995.0,16.0063,16.1028,15.9983,16.0385,4317995.0
2019-02-28 11:00:00,19.95,20.02,19.92,19.98,2290218.0,16.0385,16.0948,16.0144,16.0626,2290218.0
2019-02-28 11:30:00,19.98,20.01,19.98,20.0,2005332.0,16.0626,16.0867,16.0626,16.0787,2005332.0
2019-02-28 12:00:00,20.0,20.0,19.81,19.81,1871573.0,16.0787,16.0787,15.9259,15.9259,1871573.0
2019-02-28 12:30:00,19.81,19.82,19.62,19.63,2947040.0,15.9259,15.934,15.7732,15.7812,2947040.0
2019-02-28 13:00:00,19.62,19.63,19.4,19.4,2842121.0,15.7732,15.7812,15.5963,15.5963,2842121.0
2019-02-28 13:30:00,19.41,19.52,19.36,19.44,2410288.0,15.6044,15.6928,15.5642,15.6285,2410288.0
2019-02-28 14:00:00,19.44,19.46,19.4,19.4,1644918.0,15.6285,15.6446,15.5963,15.5963,1644918.0
2019-02-28 14:30:00,19.4,19.41,19.37,19.39,2338789.0,15.5963,15.6044,15.5722,15.5883,2338789.0
2019-02-28 15:00:00,19.39,19.57,19.34,19.48,4468763.0,15.5883,15.733,15.5481,15.6606,4468763.0
2019-02-28 15:30:00,19.48,19.75,19.48,19.72,8678886.0,15.6606,15.8777,15.6606,15.8536,8678886.0
2019-03-01 09:30:00,19.92,19.95,19.76,19.9,2402071.0,16.0144,16.0385,15.8857,15.9983,2402071.0
2019-03-01 10:00:00,19.89,19.91,19.8,19.82,1675879.0,15.9903,16.0063,15.9179,15.934,1675879.0
2019-03-01 10:30:00,19.82,19.88,19.82,19.83,2099400.0,15.934,15.9822,15.934,15.942,2099400.0
2019-03-01 11:00:00,19.84,19.84,19.75,19.82,2545883.0,15.9501,15.9501,15.8777,15.934,2545883.0
2019-03-01 11:30:00,19.81,19.82,19.71,19.72,1492873.0,15.9259,15.934,15.8455,15.8536,1492873.0
2019-03-01 12:00:00,19.72,19.81,19.71,19.8,1189702.0,15.8536,15.9259,15.8455,15.9179,1189702.0
2019-03-01 12:30:00,19.8,19.81,19.68,19.7,1505720.0,15.9179,15.9259,15.8214,15.8375,1505720.0
2019-03-01 13:00:00,19.7,19.7,19.55,19.57,1425119.0,15.8375,15.8375,15.7169,15.733,1425119.0
2019-03-01 13:30:00,19.57,19.63,19.5,19.5,1838126.0,15.733,15.7812,15.6767,15.6767,1838126.0
2019-03-01 14:00:00,19.51,19.61,19.49,19.52,2599556.0,15.6848,15.7652,15.6687,15.6928,2599556.0
2019-03-01 14:30:00,19.53,19.59,19.52,19.54,2075473.0,15.7008,15.7491,15.6928,15.7089,2075473.0
2019-03-01 15:00:00,19.54,19.6,19.53,19.58,2002212.0,15.7089,15.7571,15.7008,15.741,2002212.0
2019-03-01 15:30:00,19.59,19.6,19.57,19.6,3860640.0,15.7491,15.7571,15.733,15.7571,3860640.0
2019-03-04 09:30:00,19.61,19.91,19.6,19.83,2100857.0,15.7652,16.0063,15.7571,15.942,2100857.0
2019-03-04 10:00:00,19.83,19.86,19.74,19.8,1420404.0,15.942,15.9661,15.8697,15.9179,1420404.0
2019-03-04 10:30:00,19.8,19.82,19.63,19.65,1429550.0,15.9179,15.934,15.7812,15.7973,1429550.0
2019-03-04 11:00:00,19.64,19.76,19.56,19.64,1846104.0,15.7893,15.8857,15.725,15.7893,1846104.0
2019-03-04 11:30:00,19.64,19.69,19.56,19.58,2149458.0,15.7893,15.8295,15.725,15.741,2149458.0
2019-03-04 12:00:00,19.58,19.61,19.38,19.42,1112289.0,15.741,15.7652,15.5802,15.6124,1112289.0
2019-03-04 12:30:00,19.43,19.46,19.35,19.46,989042.0,15.6204,15.6446,15.5561,15.6446,989042.0
2019-03-04 13:00:00,19.45,19.5,19.41,19.5,698809.0,15.6365,15.6767,15.6044,15.6767,698809.0
2019-03-04 13:30:00,19.49,19.59,19.47,19.59,653310.0,15.6687,15.7491,15.6526,15.7491,653310.0
2019-03-04 14:00:00,19.59,19.59,19.51,19.55,729372.0,15.7491,15.7491,15.6848,15.7169,729372.0
2019-03-04 14:30:00,19.55,19.55,19.51,19.51,568211.0,15.7169,15.7169,15.6848,15.6848,568211.0
2019-03-04 15:00:00,19.51,19.52,19.47,19.49,743553.0,15.6848,15.6928,15.6526,15.6687,743553.0
2019-03-04 15:30:00,19.5,19.55,19.48,19.53,2623302.0,15.6767,15.7169,15.6606,15.7008,2623302.0
2019-03-05 09:30:00,19.54,19.74,19.41,19.48,1639682.0,15.7089,15.8697,15.6044,15.6606,1639682.0
2019-03-05 10:00:00,19.49,19.55,19.42,19.45,1025765.0,15.6687,15.7169,15.6124,15.6365,1025765.0
2019-03-05 10:30:00,19.45,19.52,19.45,19.47,938415.0,15.6365,15.6928,15.6365,15.6526,938415.0
2019-03-05 11:00:00,19.47,19.53,19.45,19.48,778845.0,15.6526,15.7008,15.6365,15.6606,778845.0
2019-03-05 11:30:00,19.48,19.53,19.45,19.48,587073.0,15.6606,15.7008,15.6365,15.6606,587073.0
2019-03-05 12:00:00,19.48,19.54,19.47,19.53,687830.0,15.6606,15.7089,15.6526,15.7008,687830.0
2019-03-05 12:30:00,19.53,19.55,19.49,19.53,639810.0,15.7008,15.7169,15.6687,15.7008,639810.0
2019-03-05 13:00:00,19.53,19.58,19.51,19.56,655146.0,15.7008,15.741,15.6848,15.725,655146.0
2019-03-05 13:30:00,19.56,19.56,19.48,19.48,1033519.0,15.725,15.725,15.6606,15.6606,1033519.0
2019-03-05 14:00:00,19.48,19.53,19.48,19.53,769715.0,15.6606,15.7008,15.6606,15.7008,769715.0
2019-03-05 14:30:00,19.52,19.53,19.47,19.48,541812.0,15.6928,15.7008,15.6526,15.6606,541812.0
2019-03-05 15:00:00,19.48,19.5,19.44,19.44,603420.0,15.6606,15.6767,15.6285,15.6285,603420.0
2019-03-05 15:30:00,19.44,19.47,19.35,19.37,2298110.0,15.6285,15.6526,15.5561,15.5722,2298110.0
2019-03-06 09:30:00,19.33,19.35,19.16,19.21,1271251.0,15.54,15.5561,15.4034,15.4436,1271251.0
2019-03-06 10:00:00,19.21,19.23,19.17,19.21,844755.0,15.4436,15.4597,15.4114,15.4436,844755.0
2019-03-06 10:30:00,19.21,19.23,19.14,19.16,1178807.0,15.4436,15.4597,15.3873,15.4034,1178807.0
2019-03-06 11:00:00,19.16,19.3,19.15,19.27,910238.0,15.4034,15.5159,15.3953,15.4918,910238.0
2019-03-06 11:30:00,19.27,19.32,19.23,19.24,875749.0,15.4918,15.532,15.4597,15.4677,875749.0
2019-03-06 12:00:00,19.23,19.26,19.17,19.19,520248.0,15.4597,15.4838,15.4114,15.4275,520248.0
2019-03-06 12:30:00,19.19,19.22,19.16,19.18,560655.0,15.4275,15.4516,15.4034,15.4195,560655.0
2019-03-06 13:00:00,19.18,19.19,19.13,19.16,709222.0,15.4195,15.4275,15.3793,15.4034,709222.0
2019-03-06 13:30:00,19.16,19.19,19.14,19.16,619134.0,15.4034,15.4275,15.3873,15.4034,619134.0
2019-03-06 14:00:00,19.16,19.18,19.12,19.16,666160.0,15.4034,15.4195,15.3712,15.4034,666160.0
2019-03-06 14:30:00,19.16,19.2,19.15,19.16,680360.0,15.4034,15.4355,15.3953,15.4034,680360.0
2019-03-06 15:00:00,19.15,19.17,19.12,19.14,753768.0,15.3953,15.4114,15.3712,15.3873,753768.0
2019-03-06 15:30:00,19.14,19.15,19.06,19.07,2217432.0,15.3873,15.3953,15.323,15.331,2217432.0
2019-03-07 09:30:00,19.0,19.02,18.82,18.86,1319108.0,15.2748,15.2908,15.13,15.1622,1319108.0
2019-03-07 10:00:00,18.86,18.9,18.73,18.81,1087152.0,15.1622,15.1944,15.0577,15.122,1087152.0
2019-03-07 10:30:00,18.81,18.88,18.74,18.86,824662.0,15.122,15.1783,15.0657,15.1622,824662.0
2019-03-07 11:00:00,18.86,18.89,18.83,18.88,716220.0,15.1622,15.1863,15.1381,15.1783,716220.0
2019-03-07 11:30:00,18.88,18.98,18.88,18.91,658760.0,15.1783,15.2587,15.1783,15.2024,658760.0
2019-03-07 12:00:00,18.91,18.95,18.86,18.86,1069431.0,15.2024,15.2346,15.1622,15.1622,1069431.0
2019-03-07 12:30:00,18.86,18.96,18.81,18.96,699418.0,15.1622,15.2426,15.122,15.2426,699418.0
2019-03-07 13:00:00,18.95,18.98,18.91,18.92,496308.0,15.2346,15.2587,15.2024,15.2104,496308.0
2019-03-07 13:30:00,18.92,18.92,18.89,18.91,814202.0,15.2104,15.2104,15.1863,15.2024,814202.0
2019-03-07 14:00:00,18.91,18.93,18.87,18.91,647613.0,15.2024,15.2185,15.1702,15.2024,647613.0
2019-03-07 14:30:00,18.91,18.93,18.78,18.8,742608.0,15.2024,15.2185,15.0979,15.114,742608.0
2019-03-07 15:00:00,18.8,18.83,18.76,18.76,767927.0,15.114,15.1381,15.0818,15.0818,767927.0
2019-03-07 15:30:00,18.77,18.83,18.75,18.8,1820381.0,15.0898,15.1381,15.0738,15.114,1820381.0
2019-03-08 09:30:00,18.53,18.62,18.46,18.54,856244.0,14.8969,14.9693,14.8406,14.9049,856244.0
2019-03-08 10:00:00,18.54,18.58,18.5,18.55,845516.0,14.9049,14.9371,14.8728,14.913,845516.0
2019-03-08 10:30:00,18.56,18.65,18.53,18.6,603440.0,14.921,14.9934,14.8969,14.9532,603440.0
2019-03-08 11:00:00,18.59,18.7,18.58,18.66,567562.0,14.9451,15.0336,14.9371,15.0014,567562.0
2019-03-08 11:30:00,18.66,18.68,18.61,18.63,405251.0,15.0014,15.0175,14.9612,14.9773,405251.0
2019-03-08 12:00:00,18.62,18.63,18.57,18.6,324513.0,14.9693,14.9773,14.9291,14.9532,324513.0
2019-03-08 12:30:00,18.59,18.6,18.57,18.6,485695.0,14.9451,14.9532,14.9291,14.9532,485695.0
2019-03-08 13:00:00,18.59,18.65,18.59,18.64,412313.0,14.9451,14.9934,14.9451,14.9853,412313.0
2019-03-08 13:30:00,18.64,18.73,18.63,18.66,599276.0,14.9853,15.0577,14.9773,15.0014,599276.0
2019-03-08 14:00:00,18.66,18.66,18.57,18.66,789429.0,15.0014,15.0014,14.9291,15.0014,789429.0
2019-03-08 14:30:00,18.66,18.71,18.64,18.68,527938.0,15.0014,15.0416,14.9853,15.0175,527938.0
2019-03-08 15:00:00,18.68,18.71,18.65,18.67,707036.0,15.0175,15.0416,14.9934,15.0095,707036.0
2019-03-08 15:30:00,18.67,18.75,18.64,18.74,1862029.0,15.0095,15.0738,14.9853,15.0657,1862029.0
2019-03-11 09:30:00,18.78,19.03,18.78,19.0,1083682.0,15.0979,15.2989,15.0979,15.2748,1083682.0
2019-03-11 10:00:00,19.0,19.08,18.99,19.04,1160975.0,15.2748,15.3391,15.2667,15.3069,1160975.0
2019-03-11 10:30:00,19.04,19.13,19.01,19.09,700342.0,15.3069,15.3793,15.2828,15.3471,700342.0
2019-03-11 11:00:00,19.09,19.17,19.08,19.12,500172.0,15.3471,15.4114,15.3391,15.3712,500172.0
2019-03-11 11:30:00,19.12,19.14,19.04,19.11,777950.0,15.3712,15.3873,15.3069,15.3632,777950.0
2019-03-11 12:00:00,19.11,19.15,19.04,19.09,721919.0,15.3632,15.3953,15.3069,15.3471,721919.0
2019-03-11 12:30:00,19.09,19.13,19.09,19.11,519139.0,15.3471,15.3793,15.3471,15.3632,519139.0
2019-03-11 13:00:00,19.11,19.21,19.1,19.17,606737.0,15.3632,15.4436,15.3551,15.4114,606737.0
2019-03-11 13:30:00,19.17,19.17,19.1,19.13,514157.0,15.4114,15.4114,15.3551,15.3793,514157.0
2019-03-11 14:00:00,19.13,19.13,18.99,19.03,746244.0,15.3793,15.3793,15.2667,15.2989,746244.0
2019-03-11 14:30:00,19.03,19.05,18.97,19.0,546078.0,15.2989,15.3149,15.2506,15.2748,546078.0
2019-03-11 15:00:00,19.0,19.04,18.99,19.03,477789.0,15.2748,15.3069,15.2667,15.2989,477789.0
2019-03-11 15:30:00,19.03,19.05,19.01,19.03,1529534.0,15.2989,15.3149,15.2828,15.2989,1529534.0
2019-03-12 09:30:00,18.92,19.02,18.87,18.92,1032183.0,15.3383,15.4193,15.2977,15.3383,1032183.0
2019-03-12 10:00:00,18.92,19.0,18.86,19.0,747762.0,15.3383,15.4031,15.2896,15.4031,747762.0
2019-03-12 10:30:00,19.0,19.07,19.0,19.01,829102.0,15.4031,15.4599,15.4031,15.4112,829102.0
2019-03-12 11:00:00,19.01,19.03,18.96,19.01,1387780.0,15.4112,15.4275,15.3707,15.4112,1387780.0
2019-03-12 11:30:00,19.0,19.12,18.99,19.1,618450.0,15.4031,15.5004,15.395,15.4842,618450.0
2019-03-12 12:00:00,19.1,19.1,19.02,19.03,519986.0,15.4842,15.4842,15.4193,15.4275,519986.0
2019-03-12 12:30:00,19.03,19.04,18.99,19.01,470566.0,15.4275,15.4356,15.395,15.4112,470566.0
2019-03-12 13:00:00,19.01,19.06,19.0,19.04,628924.0,15.4112,15.4518,15.4031,15.4356,628924.0
2019-03-12 13:30:00,19.04,19.09,19.03,19.07,462607.0,15.4356,15.4761,15.4275,15.4599,462607.0
2019-03-12 14:00:00,19.07,19.08,18.98,18.99,929953.0,15.4599,15.468,15.3869,15.395,929953.0
2019-03-12 14:30:00,18.99,19.02,18.98,19.02,1064033.0,15.395,15.4193,15.3869,15.4193,1064033.0
2019-03-12 15:00:00,19.02,19.03,18.98,19.01,1540184.0,15.4193,15.4275,15.3869,15.4112,1540184.0
2019-03-12 15:30:00,19.01,19.06,18.98,19.05,3040371.0,15.4112,15.4518,15.3869,15.4437,3040371.0
2019-03-13 09:30:00,19.1,19.18,19.05,19.18,1293536.0,15.4842,15.5491,15.4437,15.5491,1293536.0
2019-03-13 10:00:00,19.18,19.29,19.17,19.29,1496361.0,15.5491,15.6382,15.541,15.6382,1496361.0
2019-03-13 10:30:00,19.28,19.3,19.23,19.29,1866963.0,15.6301,15.6463,15.5896,15.6382,1866963.0
2019-03-13 11:00:00,19.29,19.44,19.28,19.44,1459709.0,15.6382,15.7598,15.6301,15.7598,1459709.0
2019-03-13 11:30:00,19.44,19.5,19.41,19.45,1148530.0,15.7598,15.8085,15.7355,15.7679,1148530.0
2019-03-13 12:00:00,19.45,19.5,19.44,19.49,661907.0,15.7679,15.8085,15.7598,15.8004,661907.0
2019-03-13 12:30:00,19.48,19.5,19.46,19.5,760981.0,15.7923,15.8085,15.7761,15.8085,760981.0
2019-03-13 13:00:00,19.5,19.53,19.47,19.53,1142284.0,15.8085,15.8328,15.7842,15.8328,1142284.0
2019-03-13 13:30:00,19.53,19.57,19.52,19.56,1068123.0,15.8328,15.8652,15.8247,15.8571,1068123.0
2019-03-13 14:00:00,19.56,19.61,19.55,19.55,855292.0,15.8571,15.8977,15.849,15.849,855292.0
2019-03-13 14:30:00,19.55,19.56,19.49,19.54,1631592.0,15.849,15.8571,15.8004,15.8409,1631592.0
2019-03-13 15:00:00,19.54,19.58,19.5,19.54,2495714.0,15.8409,15.8733,15.8085,15.8409,2495714.0
2019-03-13 15:30:00,19.54,19.63,19.53,19.62,4396393.0,15.8409,15.9139,15.8328,15.9058,4396393.0
2019-03-14 09:30:00,19.62,19.71,19.52,19.57,1064473.0,15.9058,15.9787,15.8247,15.8652,1064473.0
2019-03-14 10:00:00,19.57,19.58,19.49,19.5,892908.0,15.8652,15.8733,15.8004,15.8085,892908.0
2019-03-14 10:30:00,19.49,19.55,19.49,19.55,743535.0,15.8004,15.849,15.8004,15.849,743535.0
2019-03-14 11:00:00,19.55,19.58,19.51,19.55,760739.0,15.849,15.8733,15.8166,15.849,760739.0
2019-03-14 11:30:00,19.55,19.59,19.53,19.59,594383.0,15.849,15.8814,15.8328,15.8814,594383.0
2019-03-14 12:00:00,19.59,19.6,19.55,19.57,913778.0,15.8814,15.8896,15.849,15.8652,913778.0
2019-03-14 12:30:00,19.57,19.58,19.55,19.55,805102.0,15.8652,15.8733,15.849,15.849,805102.0
2019-03-14 13:00:00,19.55,19.58,19.54,19.55,537651.0,15.849,15.8733,15.8409,15.849,537651.0
2019-03-14 13:30:00,19.55,19.57,19.53,19.53,840011.0,15.849,15.8652,15.8328,15.8328,840011.0
2019-03-14 14:00:00,19.54,19.57,19.53,19.56,749493.0,15.8409,15.8652,15.8328,15.8571,749493.0
2019-03-14 14:30:00,19.56,19.57,19.53,19.55,685818.0,15.8571,15.8652,15.8328,15.849,685818.0
2019-03-14 15:00:00,19.55,19.59,19.54,19.59,826238.0,15.849,15.8814,15.8409,15.8814,826238.0
2019-03-14 15:30:00,19.59,19.64,19.57,19.63,3933598.0,15.8814,15.922,15.8652,15.9139,3933598.0
2019-03-15 09:30:00,19.65,19.88,19.64,19.86,2157821.0,15.9301,16.1165,15.922,16.1003,2157821.0
2019-03-15 10:00:00,19.87,19.89,19.69,19.79,1313386.0,16.1084,16.1247,15.9625,16.0436,1313386.0
2019-03-15 10:30:00,19.8,19.84,19.77,19.8,788958.0,16.0517,16.0841,16.0274,16.0517,788958.0
2019-03-15 11:00:00,19.8,19.9,19.8,19.84,942642.0,16.0517,16.1328,16.0517,16.0841,942642.0
2019-03-15 11:30:00,19.84,19.92,19.82,19.88,681085.0,16.0841,16.149,16.0679,16.1165,681085.0
2019-03-15 12:00:00,19.89,19.9,19.85,19.89,421469.0,16.1247,16.1328,16.0922,16.1247,421469.0
2019-03-15 12:30:00,19.89,19.94,19.88,19.92,445232.0,16.1247,16.1652,16.1165,16.149,445232.0
2019-03-15 13:00:00,19.92,19.92,19.82,19.86,411648.0,16.149,16.149,16.0679,16.1003,411648.0
2019-03-15 13:30:00,19.87,19.9,19.85,19.88,357863.0,16.1084,16.1328,16.0922,16.1165,357863.0
2019-03-15 14:00:00,19.88,19.9,19.85,19.89,901689.0,16.1165,16.1328,16.0922,16.1247,901689.0
2019-03-15 14:30:00,19.89,19.92,19.88,19.92,616706.0,16.1247,16.149,16.1165,16.149,616706.0
2019-03-15 15:00:00,19.92,19.94,19.88,19.89,1053878.0,16.149,16.1652,16.1165,16.1247,1053878.0
2019-03-15 15:30:00,19.89,19.97,19.86,19.94,2587773.0,16.1247,16.1895,16.1003,16.1652,2587773.0
2019-03-18 09:30:00,19.91,20.07,19.84,19.97,930019.0,16.1409,16.2706,16.0841,16.1895,930019.0
2019-03-18 10:00:00,19.97,19.99,19.88,19.95,421817.0,16.1895,16.2057,16.1165,16.1733,421817.0
2019-03-18 10:30:00,19.94,19.98,19.91,19.98,479262.0,16.1652,16.1976,16.1409,16.1976,479262.0
2019-03-18 11:00:00,19.98,19.98,19.88,19.9,788200.0,16.1976,16.1976,16.1165,16.1328,788200.0
2019-03-18 11:30:00,19.89,19.9,19.86,19.89,664771.0,16.1247,16.1328,16.1003,16.1247,664771.0
2019-03-18 12:00:00,19.89,19.89,19.85,19.88,799173.0,16.1247,16.1247,16.0922,16.1165,799173.0
2019-03-18 12:30:00,19.88,19.88,19.85,19.88,688337.0,16.1165,16.1165,16.0922,16.1165,688337.0
2019-03-18 13:00:00,19.88,19.92,19.86,19.92,668635.0,16.1165,16.149,16.1003,16.149,668635.0
2019-03-18 13:30:00,19.91,19.94,19.87,19.87,688731.0,16.1409,16.1652,16.1084,16.1084,688731.0
2019-03-18 14:00:00,19.88,19.9,19.87,19.89,471619.0,16.1165,16.1328,16.1084,16.1247,471619.0
2019-03-18 14:30:00,19.9,19.97,19.89,19.94,469819.0,16.1328,16.1895,16.1247,16.1652,469819.0
2019-03-18 15:00:00,19.95,19.96,19.91,19.96,685779.0,16.1733,16.1814,16.1409,16.1814,685779.0
2019-03-18 15:30:00,19.96,19.98,19.94,19.96,1791084.0,16.1814,16.1976,16.1652,16.1814,1791084.0
2019-03-19 09:30:00,20.03,20.24,20.03,20.14,680906.0,16.2381,16.4084,16.2381,16.3273,680906.0
2019-03-19 10:00:00,20.14,20.21,20.13,20.19,1081347.0,16.3273,16.3841,16.3192,16.3679,1081347.0
2019-03-19 10:30:00,20.19,20.25,20.18,20.2,522388.0,16.3679,16.4165,16.3598,16.376,522388.0
2019-03-19 11:00:00,20.21,20.25,20.19,20.23,638146.0,16.3841,16.4165,16.3679,16.4003,638146.0
2019-03-19 11:30:00,20.23,20.26,20.19,20.26,616389.0,16.4003,16.4246,16.3679,16.4246,616389.0
2019-03-19 12:00:00,20.26,20.27,20.23,20.27,321720.0,16.4246,16.4327,16.4003,16.4327,321720.0
2019-03-19 12:30:00,20.27,20.28,20.13,20.2,487676.0,16.4327,16.4408,16.3192,16.376,487676.0
2019-03-19 13:00:00,20.2,20.21,20.14,20.16,618120.0,16.376,16.3841,16.3273,16.3435,618120.0
2019-03-19 13:30:00,20.16,20.19,20.09,20.11,340786.0,16.3435,16.3679,16.2868,16.303,340786.0
2019-03-19 14:00:00,20.11,20.13,20.06,20.08,468567.0,16.303,16.3192,16.2625,16.2787,468567.0
2019-03-19 14:30:00,20.09,20.13,20.04,20.05,713707.0,16.2868,16.3192,16.2463,16.2544,713707.0
2019-03-19 15:00:00,20.06,20.07,19.99,20.0,567663.0,16.2625,16.2706,16.2057,16.2138,567663.0
2019-03-19 15:30:00,19.99,20.02,19.91,20.0,2807326.0,16.2057,16.23,16.1409,16.2138,2807326.0
2019-03-20 09:30:00,20.01,20.06,19.91,19.92,762977.0,16.2219,16.2625,16.1409,16.149,762977.0
2019-03-20 10:00:00,19.92,19.94,19.84,19.87,858287.0,16.149,16.1652,16.0841,16.1084,858287.0
2019-03-20 10:30:00,19.88,19.89,19.81,19.85,725911.0,16.1165,16.1247,16.0598,16.0922,725911.0
2019-03-20 11:00:00,19.86,19.91,19.85,19.86,409149.0,16.1003,16.1409,16.0922,16.1003,409149.0
2019-03-20 11:30:00,19.86,19.86,19.81,19.85,1040879.0,16.1003,16.1003,16.0598,16.0922,1040879.0
2019-03-20 12:00:00,19.85,19.92,19.84,19.89,461791.0,16.0922,16.149,16.0841,16.1247,461791.0
2019-03-20 12:30:00,19.89,19.9,19.81,19.84,535909.0,16.1247,16.1328,16.0598,16.0841,535909.0
2019-03-20 13:00:00,19.84,19.85,19.8,19.82,1380275.0,16.0841,16.0922,16.0517,16.0679,1380275.0
2019-03-20 13:30:00,19.83,19.92,19.82,19.92,382096.0,16.076,16.149,16.0679,16.149,382096.0
2019-03-20 14:00:00,19.92,20.08,19.92,20.08,486440.0,16.149,16.2787,16.149,16.2787,486440.0
2019-03-20 14:30:00,20.08,20.16,20.05,20.1,618750.0,16.2787,16.3435,16.2544,16.2949,618750.0
2019-03-20 15:00:00,20.1,20.14,20.03,20.05,483588.0,16.2949,16.3273,16.2381,16.2544,483588.0
2019-03-20 15:30:00,20.05,20.06,19.95,19.98,1562822.0,16.2544,16.2625,16.1733,16.1976,1562822.0
2019-03-21 09:30:00,19.95,20.14,19.95,20.12,732222.0,16.1733,16.3273,16.1733,16.3111,732222.0
2019-03-21 10:00:00,20.13,20.18,20.12,20.17,759547.0,16.3192,16.3598,16.3111,16.3516,759547.0
2019-03-21 10:30:00,20.17,20.18,20.08,20.1,676021.0,16.3516,16.3598,16.2787,16.2949,676021.0
2019-03-21 11:00:00,20.1,20.15,20.07,20.12,669662.0,16.2949,16.3354,16.2706,16.3111,669662.0
2019-03-21 11:30:00,20.12,20.17,20.1,20.16,442718.0,16.3111,16.3516,16.2949,16.3435,442718.0
2019-03-21 12:00:00,20.16,20.19,20.09,20.09,575557.0,16.3435,16.3679,16.2868,16.2868,575557.0
2019-03-21 12:30:00,20.1,20.1,20.04,20.05,759324.0,16.2949,16.2949,16.2463,16.2544,759324.0
2019-03-21 13:00:00,20.05,20.14,20.05,20.11,596998.0,16.2544,16.3273,16.2544,16.303,596998.0
2019-03-21 13:30:00,20.11,20.12,20.08,20.1,675365.0,16.303,16.3111,16.2787,16.2949,675365.0
2019-03-21 14:00:00,20.1,20.24,20.09,20.23,762259.0,16.2949,16.4084,16.2868,16.4003,762259.0
2019-03-21 14:30:00,20.23,20.33,20.22,20.27,867128.0,16.4003,16.4814,16.3922,16.4327,867128.0
2019-03-21 15:00:00,20.27,20.3,20.23,20.26,737556.0,16.4327,16.457,16.4003,16.4246,737556.0
2019-03-21 15:30:00,20.27,20.35,20.21,20.22,1846028.0,16.4327,16.4976,16.3841,16.3922,1846028.0
2019-03-22 09:30:00,20.11,20.17,19.91,19.93,1318980.0,16.303,16.3516,16.1409,16.1571,1318980.0
2019-03-22 10:00:00,19.93,19.96,19.87,19.92,1131084.0,16.1571,16.1814,16.1084,16.149,1131084.0
2019-03-22 10:30:00,19.92,19.96,19.85,19.85,722092.0,16.149,16.1814,16.0922,16.0922,722092.0
2019-03-22 11:00:00,19.86,19.86,19.75,19.78,994617.0,16.1003,16.1003,16.0112,16.0355,994617.0
2019-03-22 11:30:00,19.77,19.79,19.59,19.6,699486.0,16.0274,16.0436,15.8814,15.8896,699486.0
2019-03-22 12:00:00,19.6,19.65,19.57,19.6,731405.0,15.8896,15.9301,15.8652,15.8896,731405.0
2019-03-22 12:30:00,19.6,19.64,19.53,19.61,643107.0,15.8896,15.922,15.8328,15.8977,643107.0
2019-03-22 13:00:00,19.61,19.65,19.58,19.59,479704.0,15.8977,15.9301,15.8733,15.8814,479704.0
2019-03-22 13:30:00,19.59,19.61,19.46,19.46,1031439.0,15.8814,15.8977,15.7761,15.7761,1031439.0
2019-03-22 14:00:00,19.46,19.55,19.46,19.52,962814.0,15.7761,15.849,15.7761,15.8247,962814.0
2019-03-22 14:30:00,19.52,19.58,19.49,19.57,1148833.0,15.8247,15.8733,15.8004,15.8652,1148833.0
2019-03-22 15:00:00,19.57,19.59,19.48,19.48,981861.0,15.8652,15.8814,15.7923,15.7923,981861.0
2019-03-22 15:30:00,19.48,19.49,19.33,19.35,3197203.0,15.7923,15.8004,15.6707,15.6869,3197203.0
2019-03-25 09:30:00,19.28,19.32,18.98,19.0,1533048.0,15.6301,15.6626,15.3869,15.4031,1533048.0
2019-03-25 10:00:00,19.0,19.03,18.91,19.03,1059153.0,15.4031,15.4275,15.3302,15.4275,1059153.0
2019-03-25 10:30:00,19.03,19.16,19.01,19.1,1329617.0,15.4275,15.5328,15.4112,15.4842,1329617.0
2019-03-25 11:00:00,19.1,19.2,19.06,19.2,812249.0,15.4842,15.5653,15.4518,15.5653,812249.0
2019-03-25 11:30:00,19.2,19.2,19.06,19.08,1002661.0,15.5653,15.5653,15.4518,15.468,1002661.0
2019-03-25 12:00:00,19.07,19.12,19.05,19.08,784083.0,15.4599,15.5004,15.4437,15.468,784083.0
2019-03-25 12:30:00,19.08,19.09,18.95,19.02,542595.0,15.468,15.4761,15.3626,15.4193,542595.0
2019-03-25 13:00:00,19.02,19.04,18.97,18.98,661607.0,15.4193,15.4356,15.3788,15.3869,661607.0
2019-03-25 13:30:00,18.98,19.0,18.88,18.91,625463.0,15.3869,15.4031,15.3059,15.3302,625463.0
2019-03-25 14:00:00,18.91,18.94,18.86,18.89,675039.0,15.3302,15.3545,15.2896,15.314,675039.0
2019-03-25 14:30:00,18.89,18.97,18.88,18.9,978975.0,15.314,15.3788,15.3059,15.3221,978975.0
2019-03-25 15:00:00,18.89,18.96,18.88,18.93,1334924.0,15.314,15.3707,15.3059,15.3464,1334924.0
2019-03-25 15:30:00,18.93,19.01,18.92,18.97,2577392.0,15.3464,15.4112,15.3383,15.3788,2577392.0
2019-03-26 09:30:00,19.1,19.33,19.1,19.32,1011287.0,15.4842,15.6707,15.4842,15.6626,1011287.0
2019-03-26 10:00:00,19.33,19.35,19.25,19.32,735944.0,15.6707,15.6869,15.6058,15.6626,735944.0
2019-03-26 10:30:00,19.33,19.35,19.25,19.34,589149.0,15.6707,15.6869,15.6058,15.6788,589149.0
2019-03-26 11:00:00,19.33,19.36,19.24,19.25,454634.0,15.6707,15.695,15.5977,15.6058,454634.0
2019-03-26 11:30:00,19.25,19.28,19.17,19.21,540928.0,15.6058,15.6301,15.541,15.5734,540928.0
2019-03-26 12:00:00,19.21,19.22,19.13,19.14,390012.0,15.5734,15.5815,15.5085,15.5166,390012.0
2019-03-26 12:30:00,19.14,19.15,19.08,19.14,464064.0,15.5166,15.5247,15.468,15.5166,464064.0
2019-03-26 13:00:00,19.14,19.16,19.09,19.1,331288.0,15.5166,15.5328,15.4761,15.4842,331288.0
2019-03-26 13:30:00,19.1,19.1,19.01,19.03,454059.0,15.4842,15.4842,15.4112,15.4275,454059.0
2019-03-26 14:00:00,19.03,19.05,19.0,19.03,538671.0,15.4275,15.4437,15.4031,15.4275,538671.0
2019-03-26 14:30:00,19.03,19.05,19.0,19.04,473209.0,15.4275,15.4437,15.4031,15.4356,473209.0
2019-03-26 15:00:00,19.04,19.16,19.04,19.13,1005223.0,15.4356,15.5328,15.4356,15.5085,1005223.0
2019-03-26 15:30:00,19.13,19.17,19.11,19.13,2799849.0,15.5085,15.541,15.4923,15.5085,2799849.0
2019-03-27 09:30:00,19.11,19.38,19.1,19.16,1178717.0,15.4923,15.7112,15.4842,15.5328,1178717.0
2019-03-27 10:00:00,19.16,19.33,19.15,19.32,1168261.0,15.5328,15.6707,15.5247,15.6626,1168261.0
2019-03-27 10:30:00,19.31,19.32,19.06,19.11,989253.0,15.6545,15.6626,15.4518,15.4923,989253.0
2019-03-27 11:00:00,19.11,19.15,18.96,18.97,747488.0,15.4923,15.5247,15.3707,15.3788,747488.0
2019-03-27 11:30:00,18.97,18.99,18.86,18.91,1277771.0,15.3788,15.395,15.2896,15.3302,1277771.0
2019-03-27 12:00:00,18.9,19.01,18.89,18.99,905632.0,15.3221,15.4112,15.314,15.395,905632.0
2019-03-27 12:30:00,18.99,19.0,18.93,18.95,360778.0,15.395,15.4031,15.3464,15.3626,360778.0
2019-03-27 13:00:00,18.96,19.0,18.93,18.99,554835.0,15.3707,15.4031,15.3464,15.395,554835.0
2019-03-27 13:30:00,18.98,19.03,18.96,19.02,875497.0,15.3869,15.4275,15.3707,15.4193,875497.0
2019-03-27 14:00:00,19.02,19.1,19.0,19.03,629647.0,15.4193,15.4842,15.4031,15.4275,629647.0
2019-03-27 14:30:00,19.03,19.05,18.93,18.93,574285.0,15.4275,15.4437,15.3464,15.3464,574285.0
2019-03-27 15:00:00,18.94,19.01,18.92,19.01,862780.0,15.3545,15.4112,15.3383,15.4112,862780.0
2019-03-27 15:30:00,19.01,19.02,18.92,18.94,2205370.0,15.4112,15.4193,15.3383,15.3545,2205370.0
2019-03-28 09:30:00,18.96,19.19,18.96,19.19,1232941.0,15.3707,15.5572,15.3707,15.5572,1232941.0
2019-03-28 10:00:00,19.19,19.25,19.17,19.21,1092730.0,15.5572,15.6058,15.541,15.5734,1092730.0
2019-03-28 10:30:00,19.2,19.21,19.1,19.11,710445.0,15.5653,15.5734,15.4842,15.4923,710445.0
2019-03-28 11:00:00,19.11,19.13,19.02,19.02,498289.0,15.4923,15.5085,15.4193,15.4193,498289.0
2019-03-28 11:30:00,19.03,19.11,19.02,19.08,453250.0,15.4275,15.4923,15.4193,15.468,453250.0
2019-03-28 12:00:00,19.08,19.14,19.06,19.14,611343.0,15.468,15.5166,15.4518,15.5166,611343.0
2019-03-28 12:30:00,19.14,19.18,19.13,19.18,482905.0,15.5166,15.5491,15.5085,15.5491,482905.0
2019-03-28 13:00:00,19.18,19.18,19.09,19.14,1384908.0,15.5491,15.5491,15.4761,15.5166,1384908.0
2019-03-28 13:30:00,19.14,19.14,19.03,19.05,1113646.0,15.5166,15.5166,15.4275,15.4437,1113646.0
2019-03-28 14:00:00,19.06,19.1,19.03,19.04,1005319.0,15.4518,15.4842,15.4275,15.4356,1005319.0
2019-03-28 14:30:00,19.04,19.05,18.9,18.95,2000473.0,15.4356,15.4437,15.3221,15.3626,2000473.0
2019-03-28 15:00:00,18.96,19.05,18.95,18.99,1853951.0,15.3707,15.4437,15.3626,15.395,1853951.0
2019-03-28 15:30:00,19.0,19.03,18.96,18.99,2238377.0,15.4031,15.4275,15.3707,15.395,2238377.0
2019-03-29 09:30:00,19.22,19.41,19.19,19.32,1029382.0,15.5815,15.7355,15.5572,15.6626,1029382.0
2019-03-29 10:00:00,19.32,19.41,19.32,19.36,910747.0,15.6626,15.7355,15.6626,15.695,910747.0
2019-03-29 10:30:00,19.35,19.37,19.27,19.29,657781.0,15.6869,15.7031,15.622,15.6382,657781.0
2019-03-29 11:00:00,19.3,19.34,19.29,19.33,628459.0,15.6463,15.6788,15.6382,15.6707,628459.0
2019-03-29 11:30:00,19.33,19.35,19.26,19.27,627714.0,15.6707,15.6869,15.6139,15.622,627714.0
2019-03-29 12:00:00,19.28,19.28,19.2,19.23,542256.0,15.6301,15.6301,15.5653,15.5896,542256.0
2019-03-29 12:30:00,19.23,19.32,19.22,19.32,489814.0,15.5896,15.6626,15.5815,15.6626,489814.0
2019-03-29 13:00:00,19.32,19.33,19.3,19.33,356144.0,15.6626,15.6707,15.6463,15.6707,356144.0
2019-03-29 13:30:00,19.32,19.43,19.32,19.42,559294.0,15.6626,15.7517,15.6626,15.7436,559294.0
2019-03-29 14:00:00,19.42,19.47,19.41,19.44,425494.0,15.7436,15.7842,15.7355,15.7598,425494.0
2019-03-29 14:30:00,19.44,19.46,19.39,19.44,441982.0,15.7598,15.7761,15.7193,15.7598,441982.0
2019-03-29 15:00:00,19.44,19.47,19.4,19.42,642575.0,15.7598,15.7842,15.7274,15.7436,642575.0
2019-03-29 15:30:00,19.42,19.48,19.39,19.43,2460652.0,15.7436,15.7923,15.7193,15.7517,2460652.0
2019-04-01 09:30:00,19.73,19.77,19.54,19.57,1074764.0,15.9949,16.0274,15.8409,15.8652,1074764.0
2019-04-01 10:00:00,19.58,19.79,19.57,19.79,598650.0,15.8733,16.0436,15.8652,16.0436,598650.0
2019-04-01 10:30:00,19.79,19.85,19.74,19.84,623784.0,16.0436,16.0922,16.003,16.0841,623784.0
2019-04-01 11:00:00,19.84,19.92,19.82,19.86,717316.0,16.0841,16.149,16.0679,16.1003,717316.0
2019-04-01 11:30:00,19.85,19.93,19.83,19.92,555064.0,16.0922,16.1571,16.076,16.149,555064.0
2019-04-01 12:00:00,19.92,19.92,19.84,19.87,778228.0,16.149,16.149,16.0841,16.1084,778228.0
2019-04-01 12:30:00,19.87,19.91,19.86,19.89,411255.0,16.1084,16.1409,16.1003,16.1247,411255.0
2019-04-01 13:00:00,19.9,19.91,19.83,19.89,715526.0,16.1328,16.1409,16.076,16.1247,715526.0
2019-04-01 13:30:00,19.89,19.97,19.87,19.97,626922.0,16.1247,16.1895,16.1084,16.1895,626922.0
2019-04-01 14:00:00,19.97,20.0,19.91,19.95,1163545.0,16.1895,16.2138,16.1409,16.1733,1163545.0
2019-04-01 14:30:00,19.95,20.0,19.91,20.0,909683.0,16.1733,16.2138,16.1409,16.2138,909683.0
2019-04-01 15:00:00,20.0,20.07,19.97,20.07,896977.0,16.2138,16.2706,16.1895,16.2706,896977.0
2019-04-01 15:30:00,20.07,20.09,20.01,20.05,3153777.0,16.2706,16.2868,16.2219,16.2544,3153777.0
2019-04-02 09:30:00,20.14,20.2,20.01,20.18,935602.0,16.3273,16.376,16.2219,16.3598,935602.0
2019-04-02 10:00:00,20.18,20.18,19.97,20.01,1313658.0,16.3598,16.3598,16.1895,16.2219,1313658.0
2019-04-02 10:30:00,20.02,20.04,19.9,19.91,1377262.0,16.23,16.2463,16.1328,16.1409,1377262.0
2019-04-02 11:00:00,19.91,19.93,19.81,19.85,963964.0,16.1409,16.1571,16.0598,16.0922,963964.0
2019-04-02 11:30:00,19.85,19.86,19.78,19.79,766492.0,16.0922,16.1003,16.0355,16.0436,766492.0
2019-04-02 12:00:00,19.8,19.82,19.75,19.77,843883.0,16.0517,16.0679,16.0112,16.0274,843883.0
2019-04-02 12:30:00,19.77,19.78,19.69,19.72,662442.0,16.0274,16.0355,15.9625,15.9868,662442.0
2019-04-02 13:00:00,19.72,19.78,19.69,19.76,835905.0,15.9868,16.0355,15.9625,16.0193,835905.0
2019-04-02 13:30:00,19.76,19.77,19.72,19.72,583757.0,16.0193,16.0274,15.9868,15.9868,583757.0
2019-04-02 14:00:00,19.72,19.78,19.69,19.75,977593.0,15.9868,16.0355,15.9625,16.0112,977593.0
2019-04-02 14:30:00,19.75,19.76,19.71,19.73,844238.0,16.0112,16.0193,15.9787,15.9949,844238.0
2019-04-02 15:00:00,19.73,19.77,19.71,19.73,1561004.0,15.9949,16.0274,15.9787,15.9949,1561004.0
2019-04-02 15:30:00,19.73,19.74,19.67,19.71,3092550.0,15.9949,16.003,15.9463,15.9787,3092550.0
2019-04-03 09:30:00,19.76,20.03,19.76,19.96,1347352.0,16.0193,16.2381,16.0193,16.1814,1347352.0
2019-04-03 10:00:00,19.96,19.97,19.85,19.91,811857.0,16.1814,16.1895,16.0922,16.1409,811857.0
2019-04-03 10:30:00,19.91,19.94,19.87,19.93,903463.0,16.1409,16.1652,16.1084,16.1571,903463.0
2019-04-03 11:00:00,19.93,19.94,19.87,19.92,661623.0,16.1571,16.1652,16.1084,16.149,661623.0
2019-04-03 11:30:00,19.91,19.98,19.91,19.96,665544.0,16.1409,16.1976,16.1409,16.1814,665544.0
2019-04-03 12:00:00,19.96,19.96,19.86,19.87,669898.0,16.1814,16.1814,16.1003,16.1084,669898.0
2019-04-03 12:30:00,19.87,19.88,19.74,19.76,1684029.0,16.1084,16.1165,16.003,16.0193,1684029.0
2019-04-03 13:00:00,19.77,19.8,19.73,19.75,765223.0,16.0274,16.0517,15.9949,16.0112,765223.0
2019-04-03 13:30:00,19.75,19.81,19.74,19.75,736187.0,16.0112,16.0598,16.003,16.0112,736187.0
2019-04-03 14:00:00,19.75,19.75,19.7,19.73,587237.0,16.0112,16.0112,15.9706,15.9949,587237.0
2019-04-03 14:30:00,19.73,19.74,19.67,19.71,718745.0,15.9949,16.003,15.9463,15.9787,718745.0
2019-04-03 15:00:00,19.71,19.71,19.66,19.7,711028.0,15.9787,15.9787,15.9382,15.9706,711028.0
2019-04-03 15:30:00,19.69,19.76,19.69,19.75,1883122.0,15.9625,16.0193,15.9625,16.0112,1883122.0
2019-04-04 09:30:00,19.78,19.84,19.65,19.7,823876.0,16.0355,16.0841,15.9301,15.9706,823876.0
2019-04-04 10:00:00,19.7,19.74,19.65,19.7,609399.0,15.9706,16.003,15.9301,15.9706,609399.0
2019-04-04 10:30:00,19.7,19.84,19.65,19.84,654378.0,15.9706,16.0841,15.9301,16.0841,654378.0
2019-04-04 11:00:00,19.84,19.85,19.74,19.82,567087.0,16.0841,16.0922,16.003,16.0679,567087.0
2019-04-04 11:30:00,19.82,19.86,19.77,19.79,706419.0,16.0679,16.1003,16.0274,16.0436,706419.0
2019-04-04 12:00:00,19.79,19.84,19.73,19.73,767290.0,16.0436,16.0841,15.9949,15.9949,767290.0
2019-04-04 12:30:00,19.73,19.76,19.67,19.71,805006.0,15.9949,16.0193,15.9463,15.9787,805006.0
2019-04-04 13:00:00,19.72,19.73,19.69,19.7,455010.0,15.9868,15.9949,15.9625,15.9706,455010.0
2019-04-04 13:30:00,19.69,19.74,19.66,19.71,364956.0,15.9625,16.003,15.9382,15.9787,364956.0
2019-04-04 14:00:00,19.71,19.74,19.71,19.73,316927.0,15.9787,16.003,15.9787,15.9949,316927.0
2019-04-04 14:30:00,19.72,19.78,19.72,19.76,423520.0,15.9868,16.0355,15.9868,16.0193,423520.0
2019-04-04 15:00:00,19.76,19.78,19.74,19.78,492244.0,16.0193,16.0355,16.003,16.0355,492244.0
2019-04-04 15:30:00,19.78,19.81,19.76,19.77,1240108.0,16.0355,16.0598,16.0193,16.0274,1240108.0
2019-04-05 09:30:00,19.79,19.88,19.77,19.85,505693.0,16.0436,16.1165,16.0274,16.0922,505693.0
2019-04-05 10:00:00,19.86,19.88,19.79,19.81,290294.0,16.1003,16.1165,16.0436,16.0598,290294.0
2019-04-05 10:30:00,19.82,19.94,19.81,19.92,360214.0,16.0679,16.1652,16.0598,16.149,360214.0
2019-04-05 11:00:00,19.92,19.93,19.83,19.84,395838.0,16.149,16.1571,16.076,16.0841,395838.0
2019-04-05 11:30:00,19.84,19.88,19.84,19.87,263135.0,16.0841,16.1165,16.0841,16.1084,263135.0
2019-04-05 12:00:00,19.87,19.89,19.84,19.85,536835.0,16.1084,16.1247,16.0841,16.0922,536835.0
2019-04-05 12:30:00,19.85,19.85,19.76,19.82,358812.0,16.0922,16.0922,16.0193,16.0679,358812.0
2019-04-05 13:00:00,19.83,19.85,19.82,19.83,223506.0,16.076,16.0922,16.0679,16.076,223506.0
2019-04-05 13:30:00,19.83,19.84,19.8,19.84,281097.0,16.076,16.0841,16.0517,16.0841,281097.0
2019-04-05 14:00:00,19.84,19.84,19.79,19.82,267385.0,16.0841,16.0841,16.0436,16.0679,267385.0
2019-04-05 14:30:00,19.82,19.83,19.79,19.79,437634.0,16.0679,16.076,16.0436,16.0436,437634.0
2019-04-05 15:00:00,19.8,19.8,19.77,19.8,339997.0,16.0517,16.0517,16.0274,16.0517,339997.0
2019-04-05 15:30:00,19.8,19.81,19.75,19.79,1072892.0,16.0517,16.0598,16.0112,16.0436,1072892.0
2019-04-08 09:30:00,19.74,19.91,19.74,19.83,600938.0,16.003,16.1409,16.003,16.076,600938.0
2019-04-08 10:00:00,19.84,19.9,19.82,19.87,345826.0,16.0841,16.1328,16.0679,16.1084,345826.0
2019-04-08 10:30:00,19.86,19.98,19.84,19.94,897371.0,16.1003,16.1976,16.0841,16.1652,897371.0
2019-04-08 11:00:00,19.94,19.99,19.92,19.96,397625.0,16.1652,16.2057,16.149,16.1814,397625.0
2019-04-08 11:30:00,19.96,20.01,19.94,19.96,419496.0,16.1814,16.2219,16.1652,16.1814,419496.0
2019-04-08 12:00:00,19.96,19.96,19.88,19.93,450740.0,16.1814,16.1814,16.1165,16.1571,450740.0
2019-04-08 12:30:00,19.93,19.93,19.89,19.9,216033.0,16.1571,16.1571,16.1247,16.1328,216033.0
2019-04-08 13:00:00,19.91,19.92,19.85,19.91,243512.0,16.1409,16.149,16.0922,16.1409,243512.0
2019-04-08 13:30:00,19.9,19.94,19.88,19.94,284715.0,16.1328,16.1652,16.1165,16.1652,284715.0
2019-04-08 14:00:00,19.94,19.99,19.93,19.95,271968.0,16.1652,16.2057,16.1571,16.1733,271968.0
2019-04-08 14:30:00,19.96,19.96,19.9,19.94,389300.0,16.1814,16.1814,16.1328,16.1652,389300.0
2019-04-08 15:00:00,19.94,19.97,19.93,19.95,533134.0,16.1652,16.1895,16.1571,16.1733,533134.0
2019-04-08 15:30:00,19.95,19.97,19.92,19.95,1176551.0,16.1733,16.1895,16.149,16.1733,1176551.0
2019-04-09 09:30:00,19.81,19.88,19.73,19.81,465150.0,16.0598,16.1165,15.9949,16.0598,465150.0
2019-04-09 10:00:00,19.8,19.81,19.58,19.58,742537.0,16.0517,16.0598,15.8733,15.8733,742537.0
2019-04-09 10:30:00,19.59,19.62,19.5,19.55,1003222.0,15.8814,15.9058,15.8085,15.849,1003222.0
2019-04-09 11:00:00,19.55,19.61,19.54,19.55,628460.0,15.849,15.8977,15.8409,15.849,628460.0
2019-04-09 11:30:00,19.55,19.61,19.53,19.61,797776.0,15.849,15.8977,15.8328,15.8977,797776.0
2019-04-09 12:00:00,19.61,19.69,19.6,19.69,395498.0,15.8977,15.9625,15.8896,15.9625,395498.0
2019-04-09 12:30:00,19.69,19.69,19.63,19.64,551298.0,15.9625,15.9625,15.9139,15.922,551298.0
2019-04-09 13:00:00,19.64,19.65,19.61,19.61,381947.0,15.922,15.9301,15.8977,15.8977,381947.0
2019-04-09 13:30:00,19.62,19.62,19.55,19.58,673214.0,15.9058,15.9058,15.849,15.8733,673214.0
2019-04-09 14:00:00,19.57,19.58,19.5,19.52,786677.0,15.8652,15.8733,15.8085,15.8247,786677.0
2019-04-09 14:30:00,19.52,19.58,19.51,19.54,853355.0,15.8247,15.8733,15.8166,15.8409,853355.0
2019-04-09 15:00:00,19.54,19.56,19.52,19.53,1045189.0,15.8409,15.8571,15.8247,15.8328,1045189.0
2019-04-09 15:30:00,19.53,19.6,19.52,19.59,3009046.0,15.8328,15.8896,15.8247,15.8814,3009046.0
2019-04-10 09:30:00,19.58,19.69,19.57,19.63,1615585.0,15.8733,15.9625,15.8652,15.9139,1615585.0
2019-04-10 10:00:00,19.63,19.7,19.62,19.7,640275.0,15.9139,15.9706,15.9058,15.9706,640275.0
2019-04-10 10:30:00,19.7,19.83,19.69,19.81,1052721.0,15.9706,16.076,15.9625,16.0598,1052721.0
2019-04-10 11:00:00,19.81,19.87,19.79,19.8,948942.0,16.0598,16.1084,16.0436,16.0517,948942.0
2019-04-10 11:30:00,19.8,19.89,19.8,19.85,1019714.0,16.0517,16.1247,16.0517,16.0922,1019714.0
2019-04-10 12:00:00,19.85,19.89,19.8,19.89,867192.0,16.0922,16.1247,16.0517,16.1247,867192.0
2019-04-10 12:30:00,19.89,19.93,19.86,19.86,332638.0,16.1247,16.1571,16.1003,16.1003,332638.0
2019-04-10 13:00:00,19.86,19.93,19.86,19.88,812462.0,16.1003,16.1571,16.1003,16.1165,812462.0
2019-04-10 13:30:00,19.89,19.95,19.88,19.93,447438.0,16.1247,16.1733,16.1165,16.1571,447438.0
2019-04-10 14:00:00,19.93,19.95,19.86,19.9,619593.0,16.1571,16.1733,16.1003,16.1328,619593.0
2019-04-10 14:30:00,19.9,19.94,19.86,19.93,339372.0,16.1328,16.1652,16.1003,16.1571,339372.0
2019-04-10 15:00:00,19.92,20.0,19.92,20.0,683429.0,16.149,16.2138,16.149,16.2138,683429.0
2019-04-10 15:30:00,20.0,20.0,19.93,19.98,2075010.0,16.2138,16.2138,16.1571,16.1976,2075010.0
2019-04-11 09:30:00,19.96,20.01,19.87,19.98,1234505.0,16.1814,16.2219,16.1084,16.1976,1234505.0
2019-04-11 10:00:00,19.98,20.06,19.95,20.05,838064.0,16.1976,16.2625,16.1733,16.2544,838064.0
2019-04-11 10:30:00,20.05,20.09,20.0,20.02,713661.0,16.2544,16.2868,16.2138,16.23,713661.0
2019-04-11 11:00:00,20.02,20.07,19.99,20.01,405938.0,16.23,16.2706,16.2057,16.2219,405938.0
2019-04-11 11:30:00,20.01,20.01,19.87,19.93,719193.0,16.2219,16.2219,16.1084,16.1571,719193.0
2019-04-11 12:00:00,19.93,19.94,19.88,19.93,1123250.0,16.1571,16.1652,16.1165,16.1571,1123250.0
2019-04-11 12:30:00,19.93,19.99,19.92,19.96,271282.0,16.1571,16.2057,16.149,16.1814,271282.0
2019-04-11 13:00:00,19.96,20.0,19.94,19.98,652816.0,16.1814,16.2138,16.1652,16.1976,652816.0
2019-04-11 13:30:00,19.99,20.01,19.94,19.98,363856.0,16.2057,16.2219,16.1652,16.1976,363856.0
2019-04-11 14:00:00,19.98,19.99,19.94,19.95,1312370.0,16.1976,16.2057,16.1652,16.1733,1312370.0
2019-04-11 14:30:00,19.96,19.98,19.9,19.95,585039.0,16.1814,16.1976,16.1328,16.1733,585039.0
2019-04-11 15:00:00,19.95,19.96,19.89,19.91,1224619.0,16.1733,16.1814,16.1247,16.1409,1224619.0
2019-04-11 15:30:00,19.91,19.96,19.9,19.95,1494014.0,16.1409,16.1814,16.1328,16.1733,1494014.0
2019-04-12 09:30:00,20.03,20.17,20.03,20.14,785873.0,16.2381,16.3516,16.2381,16.3273,785873.0
2019-04-12 10:00:00,20.14,20.14,20.04,20.14,598969.0,16.3273,16.3273,16.2463,16.3273,598969.0
2019-04-12 10:30:00,20.14,20.14,20.05,20.08,671939.0,16.3273,16.3273,16.2544,16.2787,671939.0
2019-04-12 11:00:00,20.09,20.09,20.02,20.05,453699.0,16.2868,16.2868,16.23,16.2544,453699.0
2019-04-12 11:30:00,20.05,20.11,20.05,20.1,377664.0,16.2544,16.303,16.2544,16.2949,377664.0
2019-04-12 12:00:00,20.1,20.14,20.1,20.14,303858.0,16.2949,16.3273,16.2949,16.3273,303858.0
2019-04-12 12:30:00,20.13,20.15,20.12,20.14,242329.0,16.3192,16.3354,16.3111,16.3273,242329.0
2019-04-12 13:00:00,20.14,20.16,20.14,20.15,226639.0,16.3273,16.3435,16.3273,16.3354,226639.0
2019-04-12 13:30:00,20.15,20.17,20.15,20.16,219571.0,16.3354,16.3516,16.3354,16.3435,219571.0
2019-04-12 14:00:00,20.17,20.2,20.16,20.2,608119.0,16.3516,16.376,16.3435,16.376,608119.0
2019-04-12 14:30:00,20.19,20.21,20.19,20.2,353216.0,16.3679,16.3841,16.3679,16.376,353216.0
2019-04-12 15:00:00,20.19,20.23,20.19,20.23,415297.0,16.3679,16.4003,16.3679,16.4003,415297.0
2019-04-12 15:30:00,20.23,20.25,20.19,20.21,1890373.0,16.4003,16.4165,16.3679,16.3841,1890373.0
2019-04-15 09:30:00,20.23,20.28,20.11,20.13,1076627.0,16.4003,16.4408,16.303,16.3192,1076627.0
2019-04-15 10:00:00,20.13,20.19,20.11,20.12,1480581.0,16.3192,16.3679,16.303,16.3111,1480581.0
2019-04-15 10:30:00,20.12,20.12,20.04,20.07,528928.0,16.3111,16.3111,16.2463,16.2706,528928.0
2019-04-15 11:00:00,20.07,20.13,20.06,20.07,773155.0,16.2706,16.3192,16.2625,16.2706,773155.0
2019-04-15 11:30:00,20.07,20.08,20.03,20.05,334354.0,16.2706,16.2787,16.2381,16.2544,334354.0
2019-04-15 12:00:00,20.05,20.05,20.01,20.02,246970.0,16.2544,16.2544,16.2219,16.23,246970.0
2019-04-15 12:30:00,20.01,20.07,20.01,20.07,257385.0,16.2219,16.2706,16.2219,16.2706,257385.0
2019-04-15 13:00:00,20.07,20.14,20.06,20.14,1583126.0,16.2706,16.3273,16.2625,16.3273,1583126.0
2019-04-15 13:30:00,20.14,20.17,20.13,20.13,186100.0,16.3273,16.3516,16.3192,16.3192,186100.0
2019-04-15 14:00:00,20.13,20.15,20.12,20.12,324215.0,16.3192,16.3354,16.3111,16.3111,324215.0
2019-04-15 14:30:00,20.13,20.15,20.11,20.15,182643.0,16.3192,16.3354,16.303,16.3354,182643.0
2019-04-15 15:00:00,20.14,20.17,20.14,20.17,213861.0,16.3273,16.3516,16.3273,16.3516,213861.0
2019-04-15 15:30:00,20.17,20.2,20.16,20.19,767969.0,16.3516,16.376,16.3435,16.3679,767969.0
2019-04-16 09:30:00,20.25,20.39,20.2,20.37,794958.0,16.4165,16.53,16.376,16.5138,794958.0
2019-04-16 10:00:00,20.37,20.49,20.36,20.48,965361.0,16.5138,16.6111,16.5057,16.603,965361.0
2019-04-16 10:30:00,20.48,20.5,20.44,20.49,631087.0,16.603,16.6192,16.5705,16.6111,631087.0
2019-04-16 11:00:00,20.49,20.54,20.48,20.52,724913.0,16.6111,16.6516,16.603,16.6354,724913.0
2019-04-16 11:30:00,20.51,20.58,20.49,20.57,601384.0,16.6273,16.684,16.6111,16.6759,601384.0
2019-04-16 12:00:00,20.57,20.58,20.54,20.55,476856.0,16.6759,16.684,16.6516,16.6597,476856.0
2019-04-16 12:30:00,20.55,20.58,20.55,20.57,257078.0,16.6597,16.684,16.6597,16.6759,257078.0
2019-04-16 13:00:00,20.57,20.58,20.55,20.55,231788.0,16.6759,16.684,16.6597,16.6597,231788.0
2019-04-16 13:30:00,20.55,20.61,20.55,20.58,380544.0,16.6597,16.7083,16.6597,16.684,380544.0
2019-04-16 14:00:00,20.57,20.58,20.54,20.57,790484.0,16.6759,16.684,16.6516,16.6759,790484.0
2019-04-16 14:30:00,20.57,20.59,20.52,20.56,1402424.0,16.6759,16.6921,16.6354,16.6678,1402424.0
2019-04-16 15:00:00,20.55,20.6,20.55,20.6,446946.0,16.6597,16.7002,16.6597,16.7002,446946.0
2019-04-16 15:30:00,20.6,20.6,20.53,20.57,1918840.0,16.7002,16.7002,16.6435,16.6759,1918840.0
2019-04-17 09:30:00,20.6,20.64,20.5,20.54,668572.0,16.7002,16.7327,16.6192,16.6516,668572.0
2019-04-17 10:00:00,20.55,20.57,20.43,20.57,833509.0,16.6597,16.6759,16.5624,16.6759,833509.0
2019-04-17 10:30:00,20.57,20.65,20.54,20.57,622773.0,16.6759,16.7408,16.6516,16.6759,622773.0
2019-04-17 11:00:00,20.57,20.6,20.52,20.55,304382.0,16.6759,16.7002,16.6354,16.6597,304382.0
2019-04-17 11:30:00,20.54,20.6,20.53,20.6,420944.0,16.6516,16.7002,16.6435,16.7002,420944.0
2019-04-17 12:00:00,20.6,20.62,20.55,20.61,903725.0,16.7002,16.7165,16.6597,16.7083,903725.0
2019-04-17 12:30:00,20.61,20.61,20.52,20.56,697110.0,16.7083,16.7083,16.6354,16.6678,697110.0
2019-04-17 13:00:00,20.56,20.63,20.54,20.61,372178.0,16.6678,16.7246,16.6516,16.7083,372178.0
2019-04-17 13:30:00,20.61,20.65,20.59,20.59,371030.0,16.7083,16.7408,16.6921,16.6921,371030.0
2019-04-17 14:00:00,20.59,20.6,20.48,20.48,336693.0,16.6921,16.7002,16.603,16.603,336693.0
2019-04-17 14:30:00,20.48,20.53,20.43,20.51,356756.0,16.603,16.6435,16.5624,16.6273,356756.0
2019-04-17 15:00:00,20.52,20.54,20.5,20.51,240228.0,16.6354,16.6516,16.6192,16.6273,240228.0
2019-04-17 15:30:00,20.51,20.55,20.48,20.5,1153514.0,16.6273,16.6597,16.603,16.6192,1153514.0
2019-04-18 09:30:00,20.49,20.57,20.45,20.57,677079.0,16.6111,16.6759,16.5786,16.6759,677079.0
2019-04-18 10:00:00,20.57,20.57,20.49,20.51,354527.0,16.6759,16.6759,16.6111,16.6273,354527.0
2019-04-18 10:30:00,20.51,20.54,20.44,20.48,507994.0,16.6273,16.6516,16.5705,16.603,507994.0
2019-04-18 11:00:00,20.49,20.55,20.49,20.52,346070.0,16.6111,16.6597,16.6111,16.6354,346070.0
2019-04-18 11:30:00,20.52,20.58,20.5,20.55,329985.0,16.6354,16.684,16.6192,16.6597,329985.0
2019-04-18 12:00:00,20.55,20.59,20.54,20.57,233218.0,16.6597,16.6921,16.6516,16.6759,233218.0
2019-04-18 12:30:00,20.56,20.58,20.56,20.56,351943.0,16.6678,16.684,16.6678,16.6678,351943.0
2019-04-18 13:00:00,20.56,20.58,20.55,20.57,263020.0,16.6678,16.684,16.6597,16.6759,263020.0
2019-04-18 13:30:00,20.57,20.58,20.57,20.57,170276.0,16.6759,16.684,16.6759,16.6759,170276.0
2019-04-18 14:00:00,20.57,20.6,20.54,20.55,401359.0,16.6759,16.7002,16.6516,16.6597,401359.0
2019-04-18 14:30:00,20.55,20.6,20.54,20.57,392864.0,16.6597,16.7002,16.6516,16.6759,392864.0
2019-04-18 15:00:00,20.56,20.61,20.55,20.6,737104.0,16.6678,16.7083,16.6597,16.7002,737104.0
2019-04-18 15:30:00,20.6,20.62,20.5,20.52,1538043.0,16.7002,16.7165,16.6192,16.6354,1538043.0
2019-04-22 09:30:00,20.42,20.48,20.21,20.21,724971.0,16.5543,16.603,16.3841,16.3841,724971.0
2019-04-22 10:00:00,20.21,20.22,20.08,20.11,759711.0,16.3841,16.3922,16.2787,16.303,759711.0
2019-04-22 10:30:00,20.11,20.2,20.1,20.2,509229.0,16.303,16.376,16.2949,16.376,509229.0
2019-04-22 11:00:00,20.2,20.22,20.14,20.16,337463.0,16.376,16.3922,16.3273,16.3435,337463.0
2019-04-22 11:30:00,20.16,20.18,20.07,20.07,312146.0,16.3435,16.3598,16.2706,16.2706,312146.0
2019-04-22 12:00:00,20.07,20.1,20.04,20.07,340548.0,16.2706,16.2949,16.2463,16.2706,340548.0
2019-04-22 12:30:00,20.07,20.07,20.0,20.03,320756.0,16.2706,16.2706,16.2138,16.2381,320756.0
2019-04-22 13:00:00,20.03,20.04,19.95,20.0,452584.0,16.2381,16.2463,16.1733,16.2138,452584.0
2019-04-22 13:30:00,20.0,20.0,19.92,19.95,449049.0,16.2138,16.2138,16.149,16.1733,449049.0
2019-04-22 14:00:00,19.95,19.97,19.88,19.89,433799.0,16.1733,16.1895,16.1165,16.1247,433799.0
2019-04-22 14:30:00,19.88,19.89,19.83,19.83,592462.0,16.1165,16.1247,16.076,16.076,592462.0
2019-04-22 15:00:00,19.83,19.87,19.83,19.86,557240.0,16.076,16.1084,16.076,16.1003,557240.0
2019-04-22 15:30:00,19.86,19.94,19.85,19.89,1724475.0,16.1003,16.1652,16.0922,16.1247,1724475.0
2019-04-23 09:30:00,20.06,20.06,19.84,19.87,914683.0,16.2625,16.2625,16.0841,16.1084,914683.0
2019-04-23 10:00:00,19.87,19.92,19.8,19.83,478114.0,16.1084,16.149,16.0517,16.076,478114.0
2019-04-23 10:30:00,19.84,19.88,19.78,19.85,596416.0,16.0841,16.1165,16.0355,16.0922,596416.0
2019-04-23 11:00:00,19.85,19.96,19.83,19.96,621012.0,16.0922,16.1814,16.076,16.1814,621012.0
2019-04-23 11:30:00,19.96,20.04,19.94,20.01,463164.0,16.1814,16.2463,16.1652,16.2219,463164.0
2019-04-23 12:00:00,20.01,20.12,20.0,20.11,338611.0,16.2219,16.3111,16.2138,16.303,338611.0
2019-04-23 12:30:00,20.11,20.13,20.06,20.11,369383.0,16.303,16.3192,16.2625,16.303,369383.0
2019-04-23 13:00:00,20.11,20.16,20.08,20.14,297589.0,16.303,16.3435,16.2787,16.3273,297589.0
2019-04-23 13:30:00,20.14,20.18,20.11,20.11,279121.0,16.3273,16.3598,16.303,16.303,279121.0
2019-04-23 14:00:00,20.12,20.12,20.04,20.09,423203.0,16.3111,16.3111,16.2463,16.2868,423203.0
2019-04-23 14:30:00,20.1,20.17,20.09,20.17,350840.0,16.2949,16.3516,16.2868,16.3516,350840.0
2019-04-23 15:00:00,20.17,20.17,20.11,20.12,505485.0,16.3516,16.3516,16.303,16.3111,505485.0
2019-04-23 15:30:00,20.12,20.12,20.04,20.09,1161789.0,16.3111,16.3111,16.2463,16.2868,1161789.0
2019-04-24 09:30:00,20.03,20.12,20.0,20.06,763920.0,16.2381,16.3111,16.2138,16.2625,763920.0
2019-04-24 10:00:00,20.06,20.22,20.04,20.2,881122.0,16.2625,16.3922,16.2463,16.376,881122.0
2019-04-24 10:30:00,20.2,20.26,20.17,20.2,559123.0,16.376,16.4246,16.3516,16.376,559123.0
2019-04-24 11:00:00,20.21,20.22,20.1,20.11,258053.0,16.3841,16.3922,16.2949,16.303,258053.0
2019-04-24 11:30:00,20.1,20.11,20.02,20.07,330580.0,16.2949,16.303,16.23,16.2706,330580.0
2019-04-24 12:00:00,20.07,20.08,20.0,20.01,216053.0,16.2706,16.2787,16.2138,16.2219,216053.0
2019-04-24 12:30:00,20.02,20.03,19.98,20.01,217341.0,16.23,16.2381,16.1976,16.2219,217341.0
2019-04-24 13:00:00,20.01,20.05,19.97,20.03,454709.0,16.2219,16.2544,16.1895,16.2381,454709.0
2019-04-24 13:30:00,20.03,20.08,19.98,20.0,348093.0,16.2381,16.2787,16.1976,16.2138,348093.0
2019-04-24 14:00:00,20.0,20.04,19.99,20.0,323685.0,16.2138,16.2463,16.2057,16.2138,323685.0
2019-04-24 14:30:00,19.99,20.05,19.97,20.03,284446.0,16.2057,16.2544,16.1895,16.2381,284446.0
2019-04-24 15:00:00,20.02,20.04,19.96,19.96,3305694.0,16.23,16.2463,16.1814,16.1814,3305694.0
2019-04-24 15:30:00,19.96,19.96,19.87,19.87,2378637.0,16.1814,16.1814,16.1084,16.1084,2378637.0
2019-04-25 09:30:00,19.84,19.89,19.72,19.75,891772.0,16.0841,16.1247,15.9868,16.0112,891772.0
2019-04-25 10:00:00,19.75,19.82,19.62,19.68,481420.0,16.0112,16.0679,15.9058,15.9544,481420.0
2019-04-25 10:30:00,19.68,19.73,19.63,19.72,653250.0,15.9544,15.9949,15.9139,15.9868,653250.0
2019-04-25 11:00:00,19.71,19.79,19.68,19.77,353649.0,15.9787,16.0436,15.9544,16.0274,353649.0
2019-04-25 11:30:00,19.77,19.85,19.76,19.84,341023.0,16.0274,16.0922,16.0193,16.0841,341023.0
2019-04-25 12:00:00,19.85,19.87,19.81,19.81,322708.0,16.0922,16.1084,16.0598,16.0598,322708.0
2019-04-25 12:30:00,19.81,19.86,19.8,19.82,186751.0,16.0598,16.1003,16.0517,16.0679,186751.0
2019-04-25 13:00:00,19.82,19.84,19.79,19.8,201451.0,16.0679,16.0841,16.0436,16.0517,201451.0
2019-04-25 13:30:00,19.8,19.81,19.76,19.78,218477.0,16.0517,16.0598,16.0193,16.0355,218477.0
2019-04-25 14:00:00,19.78,19.8,19.75,19.77,174378.0,16.0355,16.0517,16.0112,16.0274,174378.0
2019-04-25 14:30:00,19.77,19.79,19.71,19.73,541192.0,16.0274,16.0436,15.9787,15.9949,541192.0
2019-04-25 15:00:00,19.73,19.74,19.7,19.72,383436.0,15.9949,16.003,15.9706,15.9868,383436.0
2019-04-25 15:30:00,19.73,19.75,19.61,19.62,2892630.0,15.9949,16.0112,15.8977,15.9058,2892630.0
2019-04-26 09:30:00,19.45,19.46,19.29,19.36,984200.0,15.7679,15.7761,15.6382,15.695,984200.0
2019-04-26 10:00:00,19.35,19.44,19.29,19.41,449307.0,15.6869,15.7598,15.6382,15.7355,449307.0
2019-04-26 10:30:00,19.4,19.52,19.4,19.49,621138.0,15.7274,15.8247,15.7274,15.8004,621138.0
2019-04-26 11:00:00,19.48,19.58,19.46,19.55,367460.0,15.7923,15.8733,15.7761,15.849,367460.0
2019-04-26 11:30:00,19.55,19.57,19.48,19.5,338375.0,15.849,15.8652,15.7923,15.8085,338375.0
2019-04-26 12:00:00,19.5,19.56,19.49,19.52,308594.0,15.8085,15.8571,15.8004,15.8247,308594.0
2019-04-26 12:30:00,19.52,19.53,19.39,19.4,530389.0,15.8247,15.8328,15.7193,15.7274,530389.0
2019-04-26 13:00:00,19.41,19.46,19.4,19.45,262038.0,15.7355,15.7761,15.7274,15.7679,262038.0
2019-04-26 13:30:00,19.44,19.47,19.41,19.43,179214.0,15.7598,15.7842,15.7355,15.7517,179214.0
2019-04-26 14:00:00,19.44,19.44,19.37,19.38,362277.0,15.7598,15.7598,15.7031,15.7112,362277.0
2019-04-26 14:30:00,19.37,19.38,19.31,19.34,394629.0,15.7031,15.7112,15.6545,15.6788,394629.0
2019-04-26 15:00:00,19.34,19.4,19.33,19.38,520313.0,15.6788,15.7274,15.6707,15.7112,520313.0
2019-04-26 15:30:00,19.38,19.41,19.35,19.41,1284696.0,15.7112,15.7355,15.6869,15.7355,1284696.0
2019-04-29 09:30:00,19.33,19.73,19.33,19.73,785807.0,15.6707,15.9949,15.6707,15.9949,785807.0
2019-04-29 10:00:00,19.73,19.78,19.66,19.76,498197.0,15.9949,16.0355,15.9382,16.0193,498197.0
2019-04-29 10:30:00,19.76,19.77,19.72,19.74,451985.0,16.0193,16.0274,15.9868,16.003,451985.0
2019-04-29 11:00:00,19.75,19.77,19.71,19.75,401581.0,16.0112,16.0274,15.9787,16.0112,401581.0
2019-04-29 11:30:00,19.76,19.76,19.64,19.67,338179.0,16.0193,16.0193,15.922,15.9463,338179.0
2019-04-29 12:00:00,19.66,19.7,19.62,19.7,355763.0,15.9382,15.9706,15.9058,15.9706,355763.0
2019-04-29 12:30:00,19.7,19.71,19.67,19.68,385585.0,15.9706,15.9787,15.9463,15.9544,385585.0
2019-04-29 13:00:00,19.68,19.71,19.67,19.71,401438.0,15.9544,15.9787,15.9463,15.9787,401438.0
2019-04-29 13:30:00,19.71,19.72,19.69,19.71,395353.0,15.9787,15.9868,15.9625,15.9787,395353.0
2019-04-29 14:00:00,19.71,19.72,19.68,19.7,423991.0,15.9787,15.9868,15.9544,15.9706,423991.0
2019-04-29 14:30:00,19.69,19.72,19.68,19.69,487267.0,15.9625,15.9868,15.9544,15.9625,487267.0
2019-04-29 15:00:00,19.7,19.73,19.69,19.7,587324.0,15.9706,15.9949,15.9625,15.9706,587324.0
2019-04-29 15:30:00,19.7,19.74,19.64,19.66,2565446.0,15.9706,16.003,15.922,15.9382,2565446.0
2019-04-30 09:30:00,19.6,19.73,19.6,19.64,674631.0,15.8896,15.9949,15.8896,15.922,674631.0
2019-04-30 10:00:00,19.64,19.69,19.58,19.69,487494.0,15.922,15.9625,15.8733,15.9625,487494.0
2019-04-30 10:30:00,19.69,19.73,19.66,19.69,470338.0,15.9625,15.9949,15.9382,15.9625,470338.0
2019-04-30 11:00:00,19.68,19.69,19.62,19.65,405290.0,15.9544,15.9625,15.9058,15.9301,405290.0
2019-04-30 11:30:00,19.66,19.75,19.64,19.73,278609.0,15.9382,16.0112,15.922,15.9949,278609.0
2019-04-30 12:00:00,19.73,19.79,19.71,19.76,483016.0,15.9949,16.0436,15.9787,16.0193,483016.0
2019-04-30 12:30:00,19.77,19.8,19.75,19.77,186308.0,16.0274,16.0517,16.0112,16.0274,186308.0
2019-04-30 13:00:00,19.78,19.81,19.75,19.79,298188.0,16.0355,16.0598,16.0112,16.0436,298188.0
2019-04-30 13:30:00,19.78,19.86,19.78,19.85,236853.0,16.0355,16.1003,16.0355,16.0922,236853.0
2019-04-30 14:00:00,19.85,19.86,19.78,19.84,266565.0,16.0922,16.1003,16.0355,16.0841,266565.0
2019-04-30 14:30:00,19.84,19.92,19.83,19.92,435487.0,16.0841,16.149,16.076,16.149,435487.0
2019-04-30 15:00:00,19.91,19.96,19.85,19.88,703024.0,16.1409,16.1814,16.0922,16.1165,703024.0
2019-04-30 15:30:00,19.88,19.96,19.86,19.95,1797586.0,16.1165,16.1814,16.1003,16.1733,1797586.0
2019-05-01 09:30:00,19.95,20.07,19.84,19.84,1021728.0,16.1733,16.2706,16.0841,16.0841,1021728.0
2019-05-01 10:00:00,19.84,19.96,19.78,19.93,588766.0,16.0841,16.1814,16.0355,16.1571,588766.0
2019-05-01 10:30:00,19.93,19.97,19.89,19.93,350116.0,16.1571,16.1895,16.1247,16.1571,350116.0
2019-05-01 11:00:00,19.93,20.03,19.93,20.02,215419.0,16.1571,16.2381,16.1571,16.23,215419.0
2019-05-01 11:30:00,20.03,20.1,20.02,20.05,319841.0,16.2381,16.2949,16.23,16.2544,319841.0
2019-05-01 12:00:00,20.05,20.06,20.0,20.05,221102.0,16.2544,16.2625,16.2138,16.2544,221102.0
2019-05-01 12:30:00,20.04,20.05,19.99,20.05,365529.0,16.2463,16.2544,16.2057,16.2544,365529.0
2019-05-01 13:00:00,20.05,20.09,19.99,20.05,382894.0,16.2544,16.2868,16.2057,16.2544,382894.0
2019-05-01 13:30:00,20.05,20.06,20.01,20.05,228405.0,16.2544,16.2625,16.2219,16.2544,228405.0
2019-05-01 14:00:00,20.05,20.18,20.04,20.14,624398.0,16.2544,16.3598,16.2463,16.3273,624398.0
2019-05-01 14:30:00,20.14,20.15,20.0,20.01,605061.0,16.3273,16.3354,16.2138,16.2219,605061.0
2019-05-01 15:00:00,20.01,20.03,19.97,20.0,452303.0,16.2219,16.2381,16.1895,16.2138,452303.0
2019-05-01 15:30:00,19.99,20.01,19.92,19.92,2561592.0,16.2057,16.2219,16.149,16.149,2561592.0
2019-05-02 09:30:00,19.99,20.12,19.98,20.08,545161.0,16.2057,16.3111,16.1976,16.2787,545161.0
2019-05-02 10:00:00,20.08,20.12,20.02,20.11,298144.0,16.2787,16.3111,16.23,16.303,298144.0
2019-05-02 10:30:00,20.11,20.13,20.05,20.07,281646.0,16.303,16.3192,16.2544,16.2706,281646.0
2019-05-02 11:00:00,20.07,20.1,19.93,19.93,671306.0,16.2706,16.2949,16.1571,16.1571,671306.0
2019-05-02 11:30:00,19.93,20.0,19.87,19.94,901605.0,16.1571,16.2138,16.1084,16.1652,901605.0
2019-05-02 12:00:00,19.94,19.96,19.87,19.96,525848.0,16.1652,16.1814,16.1084,16.1814,525848.0
2019-05-02 12:30:00,19.96,20.03,19.92,19.98,518862.0,16.1814,16.2381,16.149,16.1976,518862.0
2019-05-02 13:00:00,19.98,20.1,19.96,20.09,376945.0,16.1976,16.2949,16.1814,16.2868,376945.0
2019-05-02 13:30:00,20.1,20.13,20.04,20.07,462489.0,16.2949,16.3192,16.2463,16.2706,462489.0
2019-05-02 14:00:00,20.06,20.12,20.03,20.07,354853.0,16.2625,16.3111,16.2381,16.2706,354853.0
2019-05-02 14:30:00,20.07,20.1,20.03,20.07,565848.0,16.2706,16.2949,16.2381,16.2706,565848.0
2019-05-02 15:00:00,20.07,20.12,20.07,20.11,516699.0,16.2706,16.3111,16.2706,16.303,516699.0
2019-05-02 15:30:00,20.11,20.12,20.01,20.04,1514289.0,16.303,16.3111,16.2219,16.2463,1514289.0
2019-05-03 09:30:00,20.17,20.31,20.17,20.2,514542.0,16.3516,16.4651,16.3516,16.376,514542.0
2019-05-03 10:00:00,20.19,20.2,20.09,20.15,475491.0,16.3679,16.376,16.2868,16.3354,475491.0
2019-05-03 10:30:00,20.15,20.26,20.15,20.23,345304.0,16.3354,16.4246,16.3354,16.4003,345304.0
2019-05-03 11:00:00,20.23,20.27,20.16,20.2,372558.0,16.4003,16.4327,16.3435,16.376,372558.0
2019-05-03 11:30:00,20.2,20.22,20.16,20.22,272034.0,16.376,16.3922,16.3435,16.3922,272034.0
2019-05-03 12:00:00,20.22,20.3,20.22,20.3,226039.0,16.3922,16.457,16.3922,16.457,226039.0
2019-05-03 12:30:00,20.29,20.35,20.27,20.32,301181.0,16.4489,16.4976,16.4327,16.4732,301181.0
2019-05-03 13:00:00,20.32,20.34,20.3,20.3,311271.0,16.4732,16.4895,16.457,16.457,311271.0
2019-05-03 13:30:00,20.31,20.31,20.27,20.28,271931.0,16.4651,16.4651,16.4327,16.4408,271931.0
2019-05-03 14:00:00,20.27,20.28,20.23,20.24,478988.0,16.4327,16.4408,16.4003,16.4084,478988.0
2019-05-03 14:30:00,20.24,20.26,20.19,20.26,454649.0,16.4084,16.4246,16.3679,16.4246,454649.0
2019-05-03 15:00:00,20.26,20.28,20.23,20.28,397998.0,16.4246,16.4408,16.4003,16.4408,397998.0
2019-05-03 15:30:00,20.28,20.33,20.25,20.29,1288339.0,16.4408,16.4814,16.4165,16.4489,1288339.0
2019-05-06 09:30:00,19.83,19.83,19.68,19.77,584146.0,16.076,16.076,15.9544,16.0274,584146.0
2019-05-06 10:00:00,19.76,19.88,19.73,19.8,310671.0,16.0193,16.1165,15.9949,16.0517,310671.0
2019-05-06 10:30:00,19.8,19.88,19.79,19.87,401941.0,16.0517,16.1165,16.0436,16.1084,401941.0
2019-05-06 11:00:00,19.86,19.95,19.84,19.93,346043.0,16.1003,16.1733,16.0841,16.1571,346043.0
2019-05-06 11:30:00,19.93,19.94,19.86,19.88,368712.0,16.1571,16.1652,16.1003,16.1165,368712.0
2019-05-06 12:00:00,19.88,19.89,19.83,19.85,363816.0,16.1165,16.1247,16.076,16.0922,363816.0
2019-05-06 12:30:00,19.85,19.89,19.84,19.87,374289.0,16.0922,16.1247,16.0841,16.1084,374289.0
2019-05-06 13:00:00,19.87,19.95,19.87,19.93,249410.0,16.1084,16.1733,16.1084,16.1571,249410.0
2019-05-06 13:30:00,19.94,19.98,19.93,19.98,335208.0,16.1652,16.1976,16.1571,16.1976,335208.0
2019-05-06 14:00:00,19.98,20.0,19.95,19.98,234017.0,16.1976,16.2138,16.1733,16.1976,234017.0
2019-05-06 14:30:00,19.98,20.11,19.98,20.09,439961.0,16.1976,16.303,16.1976,16.2868,439961.0
2019-05-06 15:00:00,20.09,20.1,20.04,20.07,379236.0,16.2868,16.2949,16.2463,16.2706,379236.0
2019-05-06 15:30:00,20.08,20.11,20.02,20.1,2032563.0,16.2787,16.303,16.23,16.2949,2032563.0
2019-05-07 09:30:00,19.86,19.96,19.81,19.89,587272.0,16.1003,16.1814,16.0598,16.1247,587272.0
2019-05-07 10:00:00,19.89,19.9,19.79,19.86,473291.0,16.1247,16.1328,16.0436,16.1003,473291.0
2019-05-07 10:30:00,19.85,19.86,19.75,19.76,694247.0,16.0922,16.1003,16.0112,16.0193,694247.0
2019-05-07 11:00:00,19.77,19.84,19.74,19.79,368268.0,16.0274,16.0841,16.003,16.0436,368268.0
2019-05-07 11:30:00,19.8,19.81,19.72,19.73,433477.0,16.0517,16.0598,15.9868,15.9949,433477.0
2019-05-07 12:00:00,19.73,19.82,19.69,19.79,550202.0,15.9949,16.0679,15.9625,16.0436,550202.0
2019-05-07 12:30:00,19.79,19.8,19.7,19.71,406656.0,16.0436,16.0517,15.9706,15.9787,406656.0
2019-05-07 13:00:00,19.7,19.7,19.51,19.53,1033157.0,15.9706,15.9706,15.8166,15.8328,1033157.0
2019-05-07 13:30:00,19.52,19.55,19.47,19.53,456912.0,15.8247,15.849,15.7842,15.8328,456912.0
2019-05-07 14:00:00,19.53,19.62,19.52,19.56,577290.0,15.8328,15.9058,15.8247,15.8571,577290.0
2019-05-07 14:30:00,19.55,19.58,19.5,19.55,360061.0,15.849,15.8733,15.8085,15.849,360061.0
2019-05-07 15:00:00,19.55,19.63,19.53,19.57,509315.0,15.849,15.9139,15.8328,15.8652,509315.0
2019-05-07 15:30:00,19.56,19.63,19.48,19.62,1416238.0,15.8571,15.9139,15.7923,15.9058,1416238.0
2019-05-08 09:30:00,19.52,19.69,19.5,19.68,561300.0,15.8247,15.9625,15.8085,15.9544,561300.0
2019-05-08 10:00:00,19.68,19.74,19.64,19.64,344599.0,15.9544,16.003,15.922,15.922,344599.0
2019-05-08 10:30:00,19.65,19.7,19.57,19.7,311436.0,15.9301,15.9706,15.8652,15.9706,311436.0
2019-05-08 11:00:00,19.7,19.78,19.66,19.73,676812.0,15.9706,16.0355,15.9382,15.9949,676812.0
2019-05-08 11:30:00,19.73,19.79,19.67,19.71,270677.0,15.9949,16.0436,15.9463,15.9787,270677.0
2019-05-08 12:00:00,19.71,19.71,19.64,19.69,163064.0,15.9787,15.9787,15.922,15.9625,163064.0
2019-05-08 12:30:00,19.68,19.74,19.67,19.71,177682.0,15.9544,16.003,15.9463,15.9787,177682.0
2019-05-08 13:00:00,19.71,19.73,19.67,19.69,182287.0,15.9787,15.9949,15.9463,15.9625,182287.0
2019-05-08 13:30:00,19.69,19.69,19.64,19.64,192788.0,15.9625,15.9625,15.922,15.922,192788.0
2019-05-08 14:00:00,19.65,19.66,19.61,19.66,238904.0,15.9301,15.9382,15.8977,15.9382,238904.0
2019-05-08 14:30:00,19.66,19.68,19.63,19.65,318460.0,15.9382,15.9544,15.9139,15.9301,318460.0
2019-05-08 15:00:00,19.65,19.69,19.64,19.67,307156.0,15.9301,15.9625,15.922,15.9463,307156.0
2019-05-08 15:30:00,19.68,19.7,19.51,19.54,1502150.0,15.9544,15.9706,15.8166,15.8409,1502150.0
2019-05-09 09:30:00,19.34,19.34,19.04,19.09,586519.0,15.6788,15.6788,15.4356,15.4761,586519.0
2019-05-09 10:00:00,19.1,19.11,19.01,19.03,478594.0,15.4842,15.4923,15.4112,15.4275,478594.0
2019-05-09 10:30:00,19.02,19.05,18.93,18.94,920091.0,15.4193,15.4437,15.3464,15.3545,920091.0
2019-05-09 11:00:00,18.93,19.0,18.9,18.92,399392.0,15.3464,15.4031,15.3221,15.3383,399392.0
2019-05-09 11:30:00,18.92,19.02,18.92,19.0,482473.0,15.3383,15.4193,15.3383,15.4031,482473.0
2019-05-09 12:00:00,19.0,19.01,18.93,18.96,1227816.0,15.4031,15.4112,15.3464,15.3707,1227816.0
2019-05-09 12:30:00,18.96,19.28,18.96,19.22,583139.0,15.3707,15.6301,15.3707,15.5815,583139.0
2019-05-09 13:00:00,19.22,19.29,19.2,19.24,259551.0,15.5815,15.6382,15.5653,15.5977,259551.0
2019-05-09 13:30:00,19.24,19.34,19.22,19.25,306134.0,15.5977,15.6788,15.5815,15.6058,306134.0
2019-05-09 14:00:00,19.26,19.31,19.22,19.28,277599.0,15.6139,15.6545,15.5815,15.6301,277599.0
2019-05-09 14:30:00,19.29,19.33,19.19,19.2,359896.0,15.6382,15.6707,15.5572,15.5653,359896.0
2019-05-09 15:00:00,19.2,19.23,19.13,19.23,335650.0,15.5653,15.5896,15.5085,15.5896,335650.0
2019-05-09 15:30:00,19.23,19.33,19.22,19.3,1447981.0,15.5896,15.6707,15.5815,15.6463,1447981.0
2019-05-10 09:30:00,19.19,19.31,19.14,19.2,495518.0,15.5572,15.6545,15.5166,15.5653,495518.0
2019-05-10 10:00:00,19.2,19.2,19.0,19.05,489279.0,15.5653,15.5653,15.4031,15.4437,489279.0
2019-05-10 10:30:00,19.05,19.05,18.8,18.8,668127.0,15.4437,15.4437,15.241,15.241,668127.0
2019-05-10 11:00:00,18.8,18.9,18.77,18.81,520675.0,15.241,15.3221,15.2167,15.2491,520675.0
2019-05-10 11:30:00,18.82,18.89,18.78,18.82,408374.0,15.2572,15.314,15.2248,15.2572,408374.0
2019-05-10 12:00:00,18.82,18.98,18.82,18.96,487775.0,15.2572,15.3869,15.2572,15.3707,487775.0
2019-05-10 12:30:00,18.96,19.03,18.91,18.96,453826.0,15.3707,15.4275,15.3302,15.3707,453826.0
2019-05-10 13:00:00,18.97,19.09,18.95,19.04,547115.0,15.3788,15.4761,15.3626,15.4356,547115.0
2019-05-10 13:30:00,19.05,19.1,19.02,19.07,345131.0,15.4437,15.4842,15.4193,15.4599,345131.0
2019-05-10 14:00:00,19.09,19.11,19.01,19.03,310986.0,15.4761,15.4923,15.4112,15.4275,310986.0
2019-05-10 14:30:00,19.04,19.12,19.01,19.09,665216.0,15.4356,15.5004,15.4112,15.4761,665216.0
2019-05-10 15:00:00,19.09,19.21,19.08,19.18,858218.0,15.4761,15.5734,15.468,15.5491,858218.0
2019-05-10 15:30:00,19.18,19.2,19.06,19.12,1972804.0,15.5491,15.5653,15.4518,15.5004,1972804.0
2019-05-13 09:30:00,18.55,18.68,18.43,18.48,956471.0,15.0383,15.1437,14.941,14.9816,956471.0
2019-05-13 10:00:00,18.47,18.48,18.36,18.4,746852.0,14.9735,14.9816,14.8843,14.9167,746852.0
2019-05-13 10:30:00,18.4,18.44,18.35,18.39,655001.0,14.9167,14.9491,14.8762,14.9086,655001.0
2019-05-13 11:00:00,18.39,18.43,18.27,18.33,951251.0,14.9086,14.941,14.8113,14.86,951251.0
2019-05-13 11:30:00,18.34,18.35,18.2,18.26,576295.0,14.8681,14.8762,14.7546,14.8032,576295.0
2019-05-13 12:00:00,18.27,18.27,18.2,18.23,350906.0,14.8113,14.8113,14.7546,14.7789,350906.0
2019-05-13 12:30:00,18.23,18.24,18.17,18.18,557422.0,14.7789,14.787,14.7303,14.7384,557422.0
2019-05-13 13:00:00,18.17,18.19,18.12,18.12,341196.0,14.7303,14.7465,14.6897,14.6897,341196.0
2019-05-13 13:30:00,18.12,18.22,18.12,18.19,468543.0,14.6897,14.7708,14.6897,14.7465,468543.0
2019-05-13 14:00:00,18.18,18.33,18.17,18.31,654550.0,14.7384,14.86,14.7303,14.8438,654550.0
2019-05-13 14:30:00,18.31,18.39,18.28,18.34,728766.0,14.8438,14.9086,14.8194,14.8681,728766.0
2019-05-13 15:00:00,18.34,18.37,18.23,18.25,838885.0,14.8681,14.8924,14.7789,14.7951,838885.0
2019-05-13 15:30:00,18.25,18.31,18.2,18.29,2102802.0,14.7951,14.8438,14.7546,14.8275,2102802.0
2019-05-14 09:30:00,18.33,18.36,18.17,18.25,737714.0,14.86,14.8843,14.7303,14.7951,737714.0
2019-05-14 10:00:00,18.25,18.45,18.25,18.43,458639.0,14.7951,14.9573,14.7951,14.941,458639.0
2019-05-14 10:30:00,18.43,18.44,18.35,18.37,297268.0,14.941,14.9491,14.8762,14.8924,297268.0
2019-05-14 11:00:00,18.37,18.49,18.36,18.45,436835.0,14.8924,14.9897,14.8843,14.9573,436835.0
2019-05-14 11:30:00,18.45,18.53,18.44,18.5,362835.0,14.9573,15.0221,14.9491,14.9978,362835.0
2019-05-14 12:00:00,18.5,18.55,18.48,18.53,269640.0,14.9978,15.0383,14.9816,15.0221,269640.0
2019-05-14 12:30:00,18.54,18.57,18.51,18.51,287761.0,15.0302,15.0545,15.0059,15.0059,287761.0
2019-05-14 13:00:00,18.51,18.62,18.51,18.6,302621.0,15.0059,15.0951,15.0059,15.0789,302621.0
2019-05-14 13:30:00,18.6,18.63,18.59,18.61,211194.0,15.0789,15.1032,15.0708,15.087,211194.0
2019-05-14 14:00:00,18.61,18.62,18.55,18.57,463462.0,15.087,15.0951,15.0383,15.0545,463462.0
2019-05-14 14:30:00,18.57,18.58,18.43,18.45,769123.0,15.0545,15.0626,14.941,14.9573,769123.0
2019-05-14 15:00:00,18.45,18.48,18.4,18.41,729508.0,14.9573,14.9816,14.9167,14.9248,729508.0
2019-05-14 15:30:00,18.41,18.42,18.28,18.3,1833765.0,14.9248,14.9329,14.8194,14.8357,1833765.0
2019-05-15 09:30:00,18.13,18.52,18.06,18.5,1013920.0,14.6978,15.014,14.6411,14.9978,1013920.0
2019-05-15 10:00:00,18.5,18.57,18.38,18.57,1212090.0,14.9978,15.0545,14.9005,15.0545,1212090.0
2019-05-15 10:30:00,18.57,18.64,18.49,18.6,647194.0,15.0545,15.1113,14.9897,15.0789,647194.0
2019-05-15 11:00:00,18.6,18.69,18.57,18.69,757467.0,15.0789,15.1518,15.0545,15.1518,757467.0
2019-05-15 11:30:00,18.69,18.72,18.67,18.7,916657.0,15.1518,15.1761,15.1356,15.1599,916657.0
2019-05-15 12:00:00,18.7,18.77,18.67,18.73,837209.0,15.1599,15.2167,15.1356,15.1842,837209.0
2019-05-15 12:30:00,18.74,18.8,18.73,18.76,457603.0,15.1924,15.241,15.1842,15.2086,457603.0
2019-05-15 13:00:00,18.76,18.78,18.73,18.75,566586.0,15.2086,15.2248,15.1842,15.2005,566586.0
2019-05-15 13:30:00,18.75,18.84,18.74,18.82,483894.0,15.2005,15.2734,15.1924,15.2572,483894.0
2019-05-15 14:00:00,18.83,18.84,18.78,18.79,441489.0,15.2653,15.2734,15.2248,15.2329,441489.0
2019-05-15 14:30:00,18.79,18.82,18.77,18.79,534360.0,15.2329,15.2572,15.2167,15.2329,534360.0
2019-05-15 15:00:00,18.79,18.8,18.74,18.76,885700.0,15.2329,15.241,15.1924,15.2086,885700.0
2019-05-15 15:30:00,18.76,18.77,18.72,18.73,2340123.0,15.2086,15.2167,15.1761,15.1842,2340123.0
2019-05-16 09:30:00,18.79,18.86,18.75,18.78,375941.0,15.2329,15.2896,15.2005,15.2248,375941.0
2019-05-16 10:00:00,18.79,18.91,18.74,18.91,374932.0,15.2329,15.3302,15.1924,15.3302,374932.0
2019-05-16 10:30:00,18.91,18.97,18.85,18.96,271831.0,15.3302,15.3788,15.2815,15.3707,271831.0
2019-05-16 11:00:00,18.95,18.97,18.91,18.94,282240.0,15.3626,15.3788,15.3302,15.3545,282240.0
2019-05-16 11:30:00,18.94,19.03,18.94,19.01,333337.0,15.3545,15.4275,15.3545,15.4112,333337.0
2019-05-16 12:00:00,19.02,19.07,18.99,19.04,256124.0,15.4193,15.4599,15.395,15.4356,256124.0
2019-05-16 12:30:00,19.04,19.05,18.99,19.04,316336.0,15.4356,15.4437,15.395,15.4356,316336.0
2019-05-16 13:00:00,19.04,19.06,18.99,19.0,250253.0,15.4356,15.4518,15.395,15.4031,250253.0
2019-05-16 13:30:00,19.0,19.03,18.98,19.01,317908.0,15.4031,15.4275,15.3869,15.4112,317908.0
2019-05-16 14:00:00,19.0,19.06,18.99,19.05,280025.0,15.4031,15.4518,15.395,15.4437,280025.0
2019-05-16 14:30:00,19.05,19.06,18.99,19.03,300915.0,15.4437,15.4518,15.395,15.4275,300915.0
2019-05-16 15:00:00,19.02,19.03,18.97,19.01,677019.0,15.4193,15.4275,15.3788,15.4112,677019.0
2019-05-16 15:30:00,19.01,19.01,18.93,18.94,2093764.0,15.4112,15.4112,15.3464,15.3545,2093764.0
2019-05-17 09:30:00,18.71,18.97,18.7,18.86,1370503.0,15.168,15.3788,15.1599,15.2896,1370503.0
2019-05-17 10:00:00,18.85,19.01,18.81,18.98,1250065.0,15.2815,15.4112,15.2491,15.3869,1250065.0
2019-05-17 10:30:00,18.98,19.14,18.92,19.09,420616.0,15.3869,15.5166,15.3383,15.4761,420616.0
2019-05-17 11:00:00,19.09,19.14,19.01,19.04,300487.0,15.4761,15.5166,15.4112,15.4356,300487.0
2019-05-17 11:30:00,19.04,19.06,18.94,18.99,739519.0,15.4356,15.4518,15.3545,15.395,739519.0
2019-05-17 12:00:00,18.99,19.0,18.91,18.94,415801.0,15.395,15.4031,15.3302,15.3545,415801.0
2019-05-17 12:30:00,18.94,19.05,18.92,19.03,429273.0,15.3545,15.4437,15.3383,15.4275,429273.0
2019-05-17 13:00:00,19.03,19.09,19.02,19.04,195545.0,15.4275,15.4761,15.4193,15.4356,195545.0
2019-05-17 13:30:00,19.04,19.06,19.01,19.04,202800.0,15.4356,15.4518,15.4112,15.4356,202800.0
2019-05-17 14:00:00,19.03,19.05,19.01,19.04,281370.0,15.4275,15.4437,15.4112,15.4356,281370.0
2019-05-17 14:30:00,19.04,19.06,19.0,19.04,311082.0,15.4356,15.4518,15.4031,15.4356,311082.0
2019-05-17 15:00:00,19.04,19.05,18.94,19.02,1396861.0,15.4356,15.4437,15.3545,15.4193,1396861.0
2019-05-17 15:30:00,19.02,19.08,18.99,19.02,2348105.0,15.4193,15.468,15.395,15.4193,2348105.0
2019-05-20 09:30:00,18.75,19.01,18.67,19.01,1277279.0,15.2005,15.4112,15.1356,15.4112,1277279.0
2019-05-20 10:00:00,19.01,19.18,18.97,19.14,1129046.0,15.4112,15.5491,15.3788,15.5166,1129046.0
2019-05-20 10:30:00,19.14,19.21,19.06,19.09,507324.0,15.5166,15.5734,15.4518,15.4761,507324.0
2019-05-20 11:00:00,19.1,19.1,18.97,19.03,679296.0,15.4842,15.4842,15.3788,15.4275,679296.0
2019-05-20 11:30:00,19.03,19.07,18.99,19.06,745563.0,15.4275,15.4599,15.395,15.4518,745563.0
2019-05-20 12:00:00,19.05,19.08,18.91,18.91,1300862.0,15.4437,15.468,15.3302,15.3302,1300862.0
2019-05-20 12:30:00,18.92,18.97,18.9,18.94,1170911.0,15.3383,15.3788,15.3221,15.3545,1170911.0
2019-05-20 13:00:00,18.94,18.98,18.9,18.95,895996.0,15.3545,15.3869,15.3221,15.3626,895996.0
2019-05-20 13:30:00,18.96,18.98,18.93,18.96,578959.0,15.3707,15.3869,15.3464,15.3707,578959.0
2019-05-20 14:00:00,18.95,18.98,18.94,18.95,663141.0,15.3626,15.3869,15.3545,15.3626,663141.0
2019-05-20 14:30:00,18.96,18.99,18.86,18.87,631664.0,15.3707,15.395,15.2896,15.2977,631664.0
2019-05-20 15:00:00,18.87,18.93,18.81,18.92,802407.0,15.2977,15.3464,15.2491,15.3383,802407.0
2019-05-20 15:30:00,18.92,18.97,18.91,18.95,2527452.0,15.3383,15.3788,15.3302,15.3626,2527452.0
2019-05-21 09:30:00,19.08,19.29,19.08,19.29,1230247.0,15.468,15.6382,15.468,15.6382,1230247.0
2019-05-21 10:00:00,19.29,19.42,19.29,19.37,680297.0,15.6382,15.7436,15.6382,15.7031,680297.0
2019-05-21 10:30:00,19.37,19.38,19.31,19.31,578800.0,15.7031,15.7112,15.6545,15.6545,578800.0
2019-05-21 11:00:00,19.32,19.37,19.28,19.28,591097.0,15.6626,15.7031,15.6301,15.6301,591097.0
2019-05-21 11:30:00,19.29,19.37,19.26,19.35,542423.0,15.6382,15.7031,15.6139,15.6869,542423.0
2019-05-21 12:00:00,19.36,19.42,19.35,19.41,447112.0,15.695,15.7436,15.6869,15.7355,447112.0
2019-05-21 12:30:00,19.41,19.46,19.39,19.43,379112.0,15.7355,15.7761,15.7193,15.7517,379112.0
2019-05-21 13:00:00,19.43,19.5,19.42,19.5,473467.0,15.7517,15.8085,15.7436,15.8085,473467.0
2019-05-21 13:30:00,19.5,19.57,19.49,19.55,506355.0,15.8085,15.8652,15.8004,15.849,506355.0
2019-05-21 14:00:00,19.55,19.58,19.54,19.57,495669.0,15.849,15.8733,15.8409,15.8652,495669.0
2019-05-21 14:30:00,19.57,19.58,19.51,19.53,459602.0,15.8652,15.8733,15.8166,15.8328,459602.0
2019-05-21 15:00:00,19.53,19.55,19.49,19.52,779265.0,15.8328,15.849,15.8004,15.8247,779265.0
2019-05-21 15:30:00,19.52,19.55,19.44,19.46,2396831.0,15.8247,15.849,15.7598,15.7761,2396831.0
2019-05-22 09:30:00,19.26,19.42,19.18,19.31,1533739.0,15.6139,15.7436,15.5491,15.6545,1533739.0
2019-05-22 10:00:00,19.32,19.32,19.21,19.23,1168598.0,15.6626,15.6626,15.5734,15.5896,1168598.0
2019-05-22 10:30:00,19.23,19.23,19.04,19.05,873908.0,15.5896,15.5896,15.4356,15.4437,873908.0
2019-05-22 11:00:00,19.05,19.15,19.04,19.14,878646.0,15.4437,15.5247,15.4356,15.5166,878646.0
2019-05-22 11:30:00,19.14,19.18,19.11,19.15,680351.0,15.5166,15.5491,15.4923,15.5247,680351.0
2019-05-22 12:00:00,19.14,19.15,19.03,19.05,479225.0,15.5166,15.5247,15.4275,15.4437,479225.0
2019-05-22 12:30:00,19.05,19.08,18.99,19.03,1432799.0,15.4437,15.468,15.395,15.4275,1432799.0
2019-05-22 13:00:00,19.02,19.04,18.99,19.02,1298536.0,15.4193,15.4356,15.395,15.4193,1298536.0
2019-05-22 13:30:00,19.03,19.1,19.0,19.1,363970.0,15.4275,15.4842,15.4031,15.4842,363970.0
2019-05-22 14:00:00,19.1,19.14,19.08,19.12,719592.0,15.4842,15.5166,15.468,15.5004,719592.0
2019-05-22 14:30:00,19.12,19.16,19.11,19.16,406715.0,15.5004,15.5328,15.4923,15.5328,406715.0
2019-05-22 15:00:00,19.16,19.18,19.09,19.14,839273.0,15.5328,15.5491,15.4761,15.5166,839273.0
2019-05-22 15:30:00,19.14,19.27,19.13,19.19,2949602.0,15.5166,15.622,15.5085,15.5572,2949602.0
2019-05-23 09:30:00,18.92,18.92,18.74,18.81,1049692.0,15.3383,15.3383,15.1924,15.2491,1049692.0
2019-05-23 10:00:00,18.82,18.95,18.8,18.95,862991.0,15.2572,15.3626,15.241,15.3626,862991.0
2019-05-23 10:30:00,18.95,19.05,18.93,19.01,935391.0,15.3626,15.4437,15.3464,15.4112,935391.0
2019-05-23 11:00:00,19.01,19.04,18.91,19.0,666255.0,15.4112,15.4356,15.3302,15.4031,666255.0
2019-05-23 11:30:00,19.0,19.02,18.95,18.98,665862.0,15.4031,15.4193,15.3626,15.3869,665862.0
2019-05-23 12:00:00,18.98,19.06,18.97,19.06,501171.0,15.3869,15.4518,15.3788,15.4518,501171.0
2019-05-23 12:30:00,19.05,19.09,19.01,19.04,628388.0,15.4437,15.4761,15.4112,15.4356,628388.0
2019-05-23 13:00:00,19.03,19.15,19.02,19.12,700288.0,15.4275,15.5247,15.4193,15.5004,700288.0
2019-05-23 13:30:00,19.12,19.16,19.1,19.15,609202.0,15.5004,15.5328,15.4842,15.5247,609202.0
2019-05-23 14:00:00,19.16,19.17,19.1,19.14,705243.0,15.5328,15.541,15.4842,15.5166,705243.0
2019-05-23 14:30:00,19.14,19.17,19.11,19.13,771958.0,15.5166,15.541,15.4923,15.5085,771958.0
2019-05-23 15:00:00,19.13,19.29,19.12,19.28,1357558.0,15.5085,15.6382,15.5004,15.6301,1357558.0
2019-05-23 15:30:00,19.28,19.29,19.14,19.2,2744524.0,15.6301,15.6382,15.5166,15.5653,2744524.0
2019-05-24 09:30:00,19.52,20.18,19.4,19.99,2050540.0,15.8247,16.3598,15.7274,16.2057,2050540.0
2019-05-24 10:00:00,20.0,20.1,19.91,19.96,1215477.0,16.2138,16.2949,16.1409,16.1814,1215477.0
2019-05-24 10:30:00,19.96,20.18,19.92,20.17,942679.0,16.1814,16.3598,16.149,16.3516,942679.0
2019-05-24 11:00:00,20.17,20.18,20.01,20.08,708228.0,16.3516,16.3598,16.2219,16.2787,708228.0
2019-05-24 11:30:00,20.09,20.18,20.05,20.05,731405.0,16.2868,16.3598,16.2544,16.2544,731405.0
2019-05-24 12:00:00,20.05,20.16,20.03,20.16,488674.0,16.2544,16.3435,16.2381,16.3435,488674.0
2019-05-24 12:30:00,20.16,20.23,20.14,20.16,515340.0,16.3435,16.4003,16.3273,16.3435,515340.0
2019-05-24 13:00:00,20.16,20.18,20.02,20.03,429903.0,16.3435,16.3598,16.23,16.2381,429903.0
2019-05-24 13:30:00,20.03,20.11,19.96,19.98,491432.0,16.2381,16.303,16.1814,16.1976,491432.0
2019-05-24 14:00:00,19.99,20.04,19.95,19.98,456943.0,16.2057,16.2463,16.1733,16.1976,456943.0
2019-05-24 14:30:00,19.98,20.12,19.97,20.08,585461.0,16.1976,16.3111,16.1895,16.2787,585461.0
2019-05-24 15:00:00,20.08,20.11,20.04,20.09,774276.0,16.2787,16.303,16.2463,16.2868,774276.0
2019-05-24 15:30:00,20.09,20.1,20.0,20.02,2286024.0,16.2868,16.2949,16.2138,16.23,2286024.0
2019-05-28 09:30:00,19.98,20.13,19.79,20.12,960380.0,16.1976,16.3192,16.0436,16.3111,960380.0
2019-05-28 10:00:00,20.11,20.12,19.97,20.02,740472.0,16.303,16.3111,16.1895,16.23,740472.0
2019-05-28 10:30:00,20.02,20.02,19.87,19.96,747953.0,16.23,16.23,16.1084,16.1814,747953.0
2019-05-28 11:00:00,19.96,19.98,19.91,19.93,705538.0,16.1814,16.1976,16.1409,16.1571,705538.0
2019-05-28 11:30:00,19.93,19.98,19.91,19.96,539427.0,16.1571,16.1976,16.1409,16.1814,539427.0
2019-05-28 12:00:00,19.96,20.07,19.95,20.05,332744.0,16.1814,16.2706,16.1733,16.2544,332744.0
2019-05-28 12:30:00,20.05,20.09,20.01,20.01,377314.0,16.2544,16.2868,16.2219,16.2219,377314.0
2019-05-28 13:00:00,20.01,20.03,19.97,19.97,436174.0,16.2219,16.2381,16.1895,16.1895,436174.0
2019-05-28 13:30:00,19.97,19.98,19.79,19.8,806167.0,16.1895,16.1976,16.0436,16.0517,806167.0
2019-05-28 14:00:00,19.8,19.81,19.73,19.75,747421.0,16.0517,16.0598,15.9949,16.0112,747421.0
2019-05-28 14:30:00,19.75,19.78,19.72,19.76,977163.0,16.0112,16.0355,15.9868,16.0193,977163.0
2019-05-28 15:00:00,19.75,19.81,19.7,19.73,1105655.0,16.0112,16.0598,15.9706,15.9949,1105655.0
2019-05-28 15:30:00,19.73,19.74,19.66,19.66,2861938.0,15.9949,16.003,15.9382,15.9382,2861938.0
2019-05-29 09:30:00,19.53,19.59,19.43,19.47,936084.0,15.8328,15.8814,15.7517,15.7842,936084.0
2019-05-29 10:00:00,19.47,19.5,19.37,19.48,974570.0,15.7842,15.8085,15.7031,15.7923,974570.0
2019-05-29 10:30:00,19.48,19.52,19.31,19.31,1000512.0,15.7923,15.8247,15.6545,15.6545,1000512.0
2019-05-29 11:00:00,19.31,19.33,19.13,19.18,1025987.0,15.6545,15.6707,15.5085,15.5491,1025987.0
2019-05-29 11:30:00,19.18,19.2,19.07,19.11,842076.0,15.5491,15.5653,15.4599,15.4923,842076.0
2019-05-29 12:00:00,19.11,19.15,19.09,19.13,632319.0,15.4923,15.5247,15.4761,15.5085,632319.0
2019-05-29 12:30:00,19.12,19.17,19.08,19.1,925906.0,15.5004,15.541,15.468,15.4842,925906.0
2019-05-29 13:00:00,19.1,19.1,19.02,19.04,1601471.0,15.4842,15.4842,15.4193,15.4356,1601471.0
2019-05-29 13:30:00,19.03,19.09,18.97,18.97,2435401.0,15.4275,15.4761,15.3788,15.3788,2435401.0
2019-05-29 14:00:00,18.98,19.03,18.93,18.96,769376.0,15.3869,15.4275,15.3464,15.3707,769376.0
2019-05-29 14:30:00,18.96,18.96,18.83,18.85,1061239.0,15.3707,15.3707,15.2653,15.2815,1061239.0
2019-05-29 15:00:00,18.85,18.96,18.82,18.96,819037.0,15.2815,15.3707,15.2572,15.3707,819037.0
2019-05-29 15:30:00,18.96,19.06,18.95,18.99,3563034.0,15.3707,15.4518,15.3626,15.395,3563034.0
2019-05-30 09:30:00,19.16,19.24,19.12,19.16,680562.0,15.5328,15.5977,15.5004,15.5328,680562.0
2019-05-30 10:00:00,19.16,19.23,19.12,19.21,528640.0,15.5328,15.5896,15.5004,15.5734,528640.0
2019-05-30 10:30:00,19.21,19.29,19.19,19.27,443653.0,15.5734,15.6382,15.5572,15.622,443653.0
2019-05-30 11:00:00,19.26,19.31,19.2,19.28,742917.0,15.6139,15.6545,15.5653,15.6301,742917.0
2019-05-30 11:30:00,19.28,19.31,19.19,19.23,409558.0,15.6301,15.6545,15.5572,15.5896,409558.0
2019-05-30 12:00:00,19.23,19.25,19.15,19.15,404552.0,15.5896,15.6058,15.5247,15.5247,404552.0
2019-05-30 12:30:00,19.16,19.22,19.12,19.16,741394.0,15.5328,15.5815,15.5004,15.5328,741394.0
2019-05-30 13:00:00,19.15,19.17,19.08,19.11,297885.0,15.5247,15.541,15.468,15.4923,297885.0
2019-05-30 13:30:00,19.12,19.12,19.05,19.08,349418.0,15.5004,15.5004,15.4437,15.468,349418.0
2019-05-30 14:00:00,19.08,19.1,18.98,19.02,458332.0,15.468,15.4842,15.3869,15.4193,458332.0
2019-05-30 14:30:00,19.01,19.09,19.0,19.07,508430.0,15.4112,15.4761,15.4031,15.4599,508430.0
2019-05-30 15:00:00,19.07,19.12,19.03,19.11,464188.0,15.4599,15.5004,15.4275,15.4923,464188.0
2019-05-30 15:30:00,19.11,19.17,19.09,19.14,1251570.0,15.4923,15.541,15.4761,15.5166,1251570.0
2019-05-31 09:30:00,18.85,18.86,18.45,18.5,1255072.0,15.2815,15.2896,14.9573,14.9978,1255072.0
2019-05-31 10:00:00,18.5,18.53,18.36,18.36,667969.0,14.9978,15.0221,14.8843,14.8843,667969.0
2019-05-31 10:30:00,18.37,18.52,18.35,18.52,656491.0,14.8924,15.014,14.8762,15.014,656491.0
2019-05-31 11:00:00,18.52,18.65,18.49,18.65,599746.0,15.014,15.1194,14.9897,15.1194,599746.0
2019-05-31 11:30:00,18.64,18.68,18.59,18.64,803242.0,15.1113,15.1437,15.0708,15.1113,803242.0
2019-05-31 12:00:00,18.64,18.64,18.6,18.62,901854.0,15.1113,15.1113,15.0789,15.0951,901854.0
2019-05-31 12:30:00,18.62,18.66,18.61,18.64,388443.0,15.0951,15.1275,15.087,15.1113,388443.0
2019-05-31 13:00:00,18.64,18.72,18.64,18.72,266720.0,15.1113,15.1761,15.1113,15.1761,266720.0
2019-05-31 13:30:00,18.72,18.76,18.72,18.73,325327.0,15.1761,15.2086,15.1761,15.1842,325327.0
2019-05-31 14:00:00,18.73,18.74,18.62,18.64,397948.0,15.1842,15.1924,15.0951,15.1113,397948.0
2019-05-31 14:30:00,18.64,18.72,18.62,18.71,595845.0,15.1113,15.1761,15.0951,15.168,595845.0
2019-05-31 15:00:00,18.71,18.74,18.68,18.72,988394.0,15.168,15.1924,15.1437,15.1761,988394.0
2019-05-31 15:30:00,18.71,18.76,18.68,18.68,2967575.0,15.168,15.2086,15.1437,15.1437,2967575.0
2019-06-03 09:30:00,18.75,18.95,18.75,18.95,549466.0,15.2005,15.3626,15.2005,15.3626,549466.0
2019-06-03 10:00:00,18.94,19.02,18.87,18.97,735213.0,15.3545,15.4193,15.2977,15.3788,735213.0
2019-06-03 10:30:00,18.96,19.04,18.96,19.01,668558.0,15.3707,15.4356,15.3707,15.4112,668558.0
2019-06-03 11:00:00,19.0,19.01,18.84,18.86,430121.0,15.4031,15.4112,15.2734,15.2896,430121.0
2019-06-03 11:30:00,18.86,18.9,18.84,18.84,326437.0,15.2896,15.3221,15.2734,15.2734,326437.0
2019-06-03 12:00:00,18.84,18.84,18.71,18.73,301319.0,15.2734,15.2734,15.168,15.1842,301319.0
2019-06-03 12:30:00,18.73,18.78,18.71,18.75,226598.0,15.1842,15.2248,15.168,15.2005,226598.0
2019-06-03 13:00:00,18.75,18.91,18.71,18.81,362166.0,15.2005,15.3302,15.168,15.2491,362166.0
2019-06-03 13:30:00,18.8,18.83,18.67,18.82,291121.0,15.241,15.2653,15.1356,15.2572,291121.0
2019-06-03 14:00:00,18.82,18.86,18.78,18.82,329084.0,15.2572,15.2896,15.2248,15.2572,329084.0
2019-06-03 14:30:00,18.82,18.84,18.7,18.73,384873.0,15.2572,15.2734,15.1599,15.1842,384873.0
2019-06-03 15:00:00,18.73,18.75,18.65,18.65,698343.0,15.1842,15.2005,15.1194,15.1194,698343.0
2019-06-03 15:30:00,18.65,18.7,18.6,18.67,1924563.0,15.1194,15.1599,15.0789,15.1356,1924563.0
2019-06-04 09:30:00,19.0,19.05,18.83,18.94,683740.0,15.4031,15.4437,15.2653,15.3545,683740.0
2019-06-04 10:00:00,18.94,19.22,18.94,19.21,549535.0,15.3545,15.5815,15.3545,15.5734,549535.0
2019-06-04 10:30:00,19.21,19.23,19.04,19.14,792547.0,15.5734,15.5896,15.4356,15.5166,792547.0
2019-06-04 11:00:00,19.14,19.29,19.11,19.27,834841.0,15.5166,15.6382,15.4923,15.622,834841.0
2019-06-04 11:30:00,19.27,19.4,19.24,19.37,456474.0,15.622,15.7274,15.5977,15.7031,456474.0
2019-06-04 12:00:00,19.37,19.38,19.28,19.29,297454.0,15.7031,15.7112,15.6301,15.6382,297454.0
2019-06-04 12:30:00,19.29,19.4,19.25,19.36,430527.0,15.6382,15.7274,15.6058,15.695,430527.0
2019-06-04 13:00:00,19.36,19.4,19.31,19.35,237135.0,15.695,15.7274,15.6545,15.6869,237135.0
2019-06-04 13:30:00,19.35,19.37,19.31,19.37,351584.0,15.6869,15.7031,15.6545,15.7031,351584.0
2019-06-04 14:00:00,19.37,19.37,19.3,19.32,341036.0,15.7031,15.7031,15.6463,15.6626,341036.0
2019-06-04 14:30:00,19.32,19.35,19.29,19.33,372738.0,15.6626,15.6869,15.6382,15.6707,372738.0
2019-06-04 15:00:00,19.33,19.42,19.32,19.39,484732.0,15.6707,15.7436,15.6626,15.7193,484732.0
2019-06-04 15:30:00,19.39,19.41,19.34,19.4,1519417.0,15.7193,15.7355,15.6788,15.7274,1519417.0
2019-06-05 09:30:00,19.5,19.65,19.28,19.33,930430.0,15.8085,15.9301,15.6301,15.6707,930430.0
2019-06-05 10:00:00,19.33,19.39,19.22,19.25,476694.0,15.6707,15.7193,15.5815,15.6058,476694.0
2019-06-05 10:30:00,19.24,19.3,19.19,19.25,494634.0,15.5977,15.6463,15.5572,15.6058,494634.0
2019-06-05 11:00:00,19.25,19.36,19.23,19.32,393097.0,15.6058,15.695,15.5896,15.6626,393097.0
2019-06-05 11:30:00,19.32,19.38,19.29,19.35,331936.0,15.6626,15.7112,15.6382,15.6869,331936.0
2019-06-05 12:00:00,19.35,19.38,19.29,19.38,273228.0,15.6869,15.7112,15.6382,15.7112,273228.0
2019-06-05 12:30:00,19.37,19.41,19.32,19.39,288582.0,15.7031,15.7355,15.6626,15.7193,288582.0
2019-06-05 13:00:00,19.39,19.51,19.38,19.49,464745.0,15.7193,15.8166,15.7112,15.8004,464745.0
2019-06-05 13:30:00,19.49,19.56,19.45,19.5,487031.0,15.8004,15.8571,15.7679,15.8085,487031.0
2019-06-05 14:00:00,19.5,19.53,19.47,19.51,562992.0,15.8085,15.8328,15.7842,15.8166,562992.0
2019-06-05 14:30:00,19.51,19.54,19.49,19.53,314775.0,15.8166,15.8409,15.8004,15.8328,314775.0
2019-06-05 15:00:00,19.52,19.55,19.49,19.54,495794.0,15.8247,15.849,15.8004,15.8409,495794.0
2019-06-05 15:30:00,19.54,19.6,19.49,19.58,1423233.0,15.8409,15.8896,15.8004,15.8733,1423233.0
2019-06-06 09:30:00,19.65,19.7,19.55,19.55,381898.0,15.9301,15.9706,15.849,15.849,381898.0
2019-06-06 10:00:00,19.55,19.61,19.47,19.47,421234.0,15.849,15.8977,15.7842,15.7842,421234.0
2019-06-06 10:30:00,19.48,19.54,19.47,19.5,325385.0,15.7923,15.8409,15.7842,15.8085,325385.0
2019-06-06 11:00:00,19.5,19.58,19.49,19.56,419420.0,15.8085,15.8733,15.8004,15.8571,419420.0
2019-06-06 11:30:00,19.55,19.62,19.5,19.55,344964.0,15.849,15.9058,15.8085,15.849,344964.0
2019-06-06 12:00:00,19.55,19.61,19.54,19.59,256436.0,15.849,15.8977,15.8409,15.8814,256436.0
2019-06-06 12:30:00,19.59,19.61,19.53,19.55,437673.0,15.8814,15.8977,15.8328,15.849,437673.0
2019-06-06 13:00:00,19.55,19.61,19.54,19.55,572127.0,15.849,15.8977,15.8409,15.849,572127.0
2019-06-06 13:30:00,19.56,19.59,19.53,19.53,248449.0,15.8571,15.8814,15.8328,15.8328,248449.0
2019-06-06 14:00:00,19.54,19.63,19.53,19.63,281435.0,15.8409,15.9139,15.8328,15.9139,281435.0
2019-06-06 14:30:00,19.63,19.71,19.62,19.66,439458.0,15.9139,15.9787,15.9058,15.9382,439458.0
2019-06-06 15:00:00,19.66,19.71,19.64,19.69,475904.0,15.9382,15.9787,15.922,15.9625,475904.0
2019-06-06 15:30:00,19.69,19.77,19.66,19.67,1393920.0,15.9625,16.0274,15.9382,15.9463,1393920.0
2019-06-07 09:30:00,19.69,19.84,19.65,19.83,554823.0,15.9625,16.0841,15.9301,16.076,554823.0
2019-06-07 10:00:00,19.82,19.86,19.73,19.78,309841.0,16.0679,16.1003,15.9949,16.0355,309841.0
2019-06-07 10:30:00,19.77,19.95,19.77,19.95,278647.0,16.0274,16.1733,16.0274,16.1733,278647.0
2019-06-07 11:00:00,19.95,19.98,19.82,19.84,392154.0,16.1733,16.1976,16.0679,16.0841,392154.0
2019-06-07 11:30:00,19.84,19.92,19.83,19.86,271785.0,16.0841,16.149,16.076,16.1003,271785.0
2019-06-07 12:00:00,19.86,19.88,19.83,19.88,323115.0,16.1003,16.1165,16.076,16.1165,323115.0
2019-06-07 12:30:00,19.88,19.88,19.82,19.86,232868.0,16.1165,16.1165,16.0679,16.1003,232868.0
2019-06-07 13:00:00,19.87,19.88,19.82,19.84,221046.0,16.1084,16.1165,16.0679,16.0841,221046.0
2019-06-07 13:30:00,19.84,19.87,19.8,19.84,251620.0,16.0841,16.1084,16.0517,16.0841,251620.0
2019-06-07 14:00:00,19.84,19.84,19.78,19.8,285081.0,16.0841,16.0841,16.0355,16.0517,285081.0
2019-06-07 14:30:00,19.8,19.81,19.73,19.73,1242296.0,16.0517,16.0598,15.9949,15.9949,1242296.0
2019-06-07 15:00:00,19.74,19.76,19.68,19.73,647137.0,16.003,16.0193,15.9544,15.9949,647137.0
2019-06-07 15:30:00,19.73,19.75,19.66,19.7,2058529.0,15.9949,16.0112,15.9382,15.9706,2058529.0
2019-06-10 09:30:00,19.83,20.03,19.82,19.99,876500.0,16.076,16.2381,16.0679,16.2057,876500.0
2019-06-10 10:00:00,19.99,20.03,19.9,19.94,495447.0,16.2057,16.2381,16.1328,16.1652,495447.0
2019-06-10 10:30:00,19.94,19.94,19.84,19.84,293775.0,16.1652,16.1652,16.0841,16.0841,293775.0
2019-06-10 11:00:00,19.85,19.92,19.84,19.89,293671.0,16.0922,16.149,16.0841,16.1247,293671.0
2019-06-10 11:30:00,19.88,19.98,19.88,19.97,292509.0,16.1165,16.1976,16.1165,16.1895,292509.0
2019-06-10 12:00:00,19.97,19.97,19.9,19.93,289792.0,16.1895,16.1895,16.1328,16.1571,289792.0
2019-06-10 12:30:00,19.94,20.01,19.92,20.0,373295.0,16.1652,16.2219,16.149,16.2138,373295.0
2019-06-10 13:00:00,20.0,20.04,19.96,19.96,262614.0,16.2138,16.2463,16.1814,16.1814,262614.0
2019-06-10 13:30:00,19.96,19.99,19.88,19.93,312746.0,16.1814,16.2057,16.1165,16.1571,312746.0
2019-06-10 14:00:00,19.93,19.93,19.88,19.92,317316.0,16.1571,16.1571,16.1165,16.149,317316.0
2019-06-10 14:30:00,19.92,19.94,19.88,19.89,441355.0,16.149,16.1652,16.1165,16.1247,441355.0
2019-06-10 15:00:00,19.89,19.93,19.88,19.88,539830.0,16.1247,16.1571,16.1165,16.1165,539830.0
2019-06-10 15:30:00,19.88,19.97,19.87,19.89,1577721.0,16.1165,16.1895,16.1084,16.1247,1577721.0
2019-06-11 09:30:00,19.86,19.99,19.85,19.88,885207.0,16.2302,16.3364,16.222,16.2465,885207.0
2019-06-11 10:00:00,19.88,19.99,19.88,19.98,324930.0,16.2465,16.3364,16.2465,16.3283,324930.0
2019-06-11 10:30:00,19.98,19.98,19.82,19.86,366774.0,16.3283,16.3283,16.1975,16.2302,366774.0
2019-06-11 11:00:00,19.86,19.93,19.83,19.87,355269.0,16.2302,16.2874,16.2057,16.2384,355269.0
2019-06-11 11:30:00,19.87,19.89,19.79,19.82,391544.0,16.2384,16.2547,16.173,16.1975,391544.0
2019-06-11 12:00:00,19.82,19.84,19.76,19.8,328581.0,16.1975,16.2139,16.1485,16.1812,328581.0
2019-06-11 12:30:00,19.8,19.82,19.74,19.75,293544.0,16.1812,16.1975,16.1321,16.1403,293544.0
2019-06-11 13:00:00,19.75,19.79,19.74,19.76,238550.0,16.1403,16.173,16.1321,16.1485,238550.0
2019-06-11 13:30:00,19.75,19.81,19.74,19.8,341599.0,16.1403,16.1893,16.1321,16.1812,341599.0
2019-06-11 14:00:00,19.8,19.86,19.79,19.8,391870.0,16.1812,16.2302,16.173,16.1812,391870.0
2019-06-11 14:30:00,19.8,19.81,19.72,19.74,449247.0,16.1812,16.1893,16.1158,16.1321,449247.0
2019-06-11 15:00:00,19.74,19.81,19.73,19.8,544374.0,16.1321,16.1893,16.124,16.1812,544374.0
2019-06-11 15:30:00,19.8,19.87,19.79,19.85,1552637.0,16.1812,16.2384,16.173,16.222,1552637.0
2019-06-12 09:30:00,19.86,19.98,19.7,19.96,777911.0,16.2302,16.3283,16.0994,16.3119,777911.0
2019-06-12 10:00:00,19.96,19.97,19.79,19.83,850264.0,16.3119,16.3201,16.173,16.2057,850264.0
2019-06-12 10:30:00,19.84,19.93,19.82,19.89,706457.0,16.2139,16.2874,16.1975,16.2547,706457.0
2019-06-12 11:00:00,19.89,19.94,19.87,19.94,587637.0,16.2547,16.2956,16.2384,16.2956,587637.0
2019-06-12 11:30:00,19.95,19.96,19.85,19.85,439799.0,16.3038,16.3119,16.222,16.222,439799.0
2019-06-12 12:00:00,19.85,19.92,19.84,19.91,465288.0,16.222,16.2792,16.2139,16.2711,465288.0
2019-06-12 12:30:00,19.9,20.01,19.88,19.98,763569.0,16.2629,16.3528,16.2465,16.3283,763569.0
2019-06-12 13:00:00,19.98,20.01,19.96,19.96,435224.0,16.3283,16.3528,16.3119,16.3119,435224.0
2019-06-12 13:30:00,19.96,20.0,19.94,19.97,531865.0,16.3119,16.3446,16.2956,16.3201,531865.0
2019-06-12 14:00:00,19.98,19.99,19.93,19.96,592646.0,16.3283,16.3364,16.2874,16.3119,592646.0
2019-06-12 14:30:00,19.96,19.97,19.91,19.91,493043.0,16.3119,16.3201,16.2711,16.2711,493043.0
2019-06-12 15:00:00,19.92,19.93,19.88,19.92,541733.0,16.2792,16.2874,16.2465,16.2792,541733.0
2019-06-12 15:30:00,19.92,19.94,19.89,19.93,2012303.0,16.2792,16.2956,16.2547,16.2874,2012303.0
2019-06-13 09:30:00,19.96,20.09,19.92,20.06,452456.0,16.3119,16.4182,16.2792,16.3936,452456.0
2019-06-13 10:00:00,20.07,20.08,19.98,20.04,284794.0,16.4018,16.41,16.3283,16.3773,284794.0
2019-06-13 10:30:00,20.04,20.07,19.98,19.99,328533.0,16.3773,16.4018,16.3283,16.3364,328533.0
2019-06-13 11:00:00,20.0,20.05,19.94,19.97,1148456.0,16.3446,16.3855,16.2956,16.3201,1148456.0
2019-06-13 11:30:00,19.97,20.01,19.97,20.0,539164.0,16.3201,16.3528,16.3201,16.3446,539164.0
2019-06-13 12:00:00,20.0,20.03,19.97,19.98,269070.0,16.3446,16.3691,16.3201,16.3283,269070.0
2019-06-13 12:30:00,19.98,20.05,19.97,20.05,201331.0,16.3283,16.3855,16.3201,16.3855,201331.0
2019-06-13 13:00:00,20.05,20.06,20.0,20.01,282666.0,16.3855,16.3936,16.3446,16.3528,282666.0
2019-06-13 13:30:00,20.02,20.03,19.96,19.96,195434.0,16.361,16.3691,16.3119,16.3119,195434.0
2019-06-13 14:00:00,19.96,19.98,19.94,19.98,255452.0,16.3119,16.3283,16.2956,16.3283,255452.0
2019-06-13 14:30:00,19.98,19.98,19.94,19.95,305680.0,16.3283,16.3283,16.2956,16.3038,305680.0
2019-06-13 15:00:00,19.95,19.98,19.94,19.96,331288.0,16.3038,16.3283,16.2956,16.3119,331288.0
2019-06-13 15:30:00,19.97,20.0,19.93,19.99,962024.0,16.3201,16.3446,16.2874,16.3364,962024.0
2019-06-14 09:30:00,19.97,19.99,19.86,19.89,593104.0,16.3201,16.3364,16.2302,16.2547,593104.0
2019-06-14 10:00:00,19.88,19.93,19.85,19.86,332833.0,16.2465,16.2874,16.222,16.2302,332833.0
2019-06-14 10:30:00,19.87,19.89,19.79,19.87,426185.0,16.2384,16.2547,16.173,16.2384,426185.0
2019-06-14 11:00:00,19.87,19.88,19.8,19.88,569652.0,16.2384,16.2465,16.1812,16.2465,569652.0
2019-06-14 11:30:00,19.87,19.89,19.81,19.82,379087.0,16.2384,16.2547,16.1893,16.1975,379087.0
2019-06-14 12:00:00,19.82,19.82,19.73,19.76,235622.0,16.1975,16.1975,16.124,16.1485,235622.0
2019-06-14 12:30:00,19.76,19.8,19.76,19.78,179112.0,16.1485,16.1812,16.1485,16.1648,179112.0
2019-06-14 13:00:00,19.78,19.84,19.76,19.84,317890.0,16.1648,16.2139,16.1485,16.2139,317890.0
2019-06-14 13:30:00,19.84,19.89,19.84,19.85,298574.0,16.2139,16.2547,16.2139,16.222,298574.0
2019-06-14 14:00:00,19.85,19.89,19.84,19.89,256921.0,16.222,16.2547,16.2139,16.2547,256921.0
2019-06-14 14:30:00,19.89,19.91,19.86,19.89,414840.0,16.2547,16.2711,16.2302,16.2547,414840.0
2019-06-14 15:00:00,19.89,19.96,19.88,19.95,455832.0,16.2547,16.3119,16.2465,16.3038,455832.0
2019-06-14 15:30:00,19.95,19.97,19.9,19.92,1354951.0,16.3038,16.3201,16.2629,16.2792,1354951.0
2019-06-17 09:30:00,19.87,19.97,19.81,19.95,513916.0,16.2384,16.3201,16.1893,16.3038,513916.0
2019-06-17 10:00:00,19.95,20.03,19.93,19.96,543245.0,16.3038,16.3691,16.2874,16.3119,543245.0
2019-06-17 10:30:00,19.96,20.01,19.91,19.94,374716.0,16.3119,16.3528,16.2711,16.2956,374716.0
2019-06-17 11:00:00,19.93,19.99,19.92,19.95,242984.0,16.2874,16.3364,16.2792,16.3038,242984.0
2019-06-17 11:30:00,19.95,19.95,19.86,19.86,461863.0,16.3038,16.3038,16.2302,16.2302,461863.0
2019-06-17 12:00:00,19.86,19.87,19.79,19.82,363830.0,16.2302,16.2384,16.173,16.1975,363830.0
2019-06-17 12:30:00,19.82,19.9,19.82,19.84,266944.0,16.1975,16.2629,16.1975,16.2139,266944.0
2019-06-17 13:00:00,19.84,19.92,19.83,19.91,507922.0,16.2139,16.2792,16.2057,16.2711,507922.0
2019-06-17 13:30:00,19.91,19.96,19.9,19.95,198010.0,16.2711,16.3119,16.2629,16.3038,198010.0
2019-06-17 14:00:00,19.95,20.0,19.94,19.96,277994.0,16.3038,16.3446,16.2956,16.3119,277994.0
2019-06-17 14:30:00,19.96,19.97,19.94,19.96,310388.0,16.3119,16.3201,16.2956,16.3119,310388.0
2019-06-17 15:00:00,19.95,19.98,19.94,19.97,320817.0,16.3038,16.3283,16.2956,16.3201,320817.0
2019-06-17 15:30:00,19.97,19.98,19.89,19.91,1309979.0,16.3201,16.3283,16.2547,16.2711,1309979.0
2019-06-18 09:30:00,20.0,20.47,20.0,20.45,853090.0,16.3446,16.7287,16.3446,16.7124,853090.0
2019-06-18 10:00:00,20.46,20.47,20.33,20.38,473548.0,16.7205,16.7287,16.6143,16.6552,473548.0
2019-06-18 10:30:00,20.39,20.5,20.38,20.5,435448.0,16.6633,16.7532,16.6552,16.7532,435448.0
2019-06-18 11:00:00,20.5,20.56,20.46,20.5,622540.0,16.7532,16.8023,16.7205,16.7532,622540.0
2019-06-18 11:30:00,20.49,20.51,20.4,20.42,687237.0,16.7451,16.7614,16.6715,16.6879,687237.0
2019-06-18 12:00:00,20.42,20.45,20.37,20.38,261959.0,16.6879,16.7124,16.647,16.6552,261959.0
2019-06-18 12:30:00,20.38,20.43,20.34,20.39,485671.0,16.6552,16.696,16.6225,16.6633,485671.0
2019-06-18 13:00:00,20.39,20.44,20.34,20.43,400743.0,16.6633,16.7042,16.6225,16.696,400743.0
2019-06-18 13:30:00,20.42,20.46,20.41,20.46,348714.0,16.6879,16.7205,16.6797,16.7205,348714.0
2019-06-18 14:00:00,20.46,20.53,20.45,20.52,469597.0,16.7205,16.7777,16.7124,16.7696,469597.0
2019-06-18 14:30:00,20.52,20.52,20.48,20.48,396341.0,16.7696,16.7696,16.7369,16.7369,396341.0
2019-06-18 15:00:00,20.48,20.51,20.45,20.5,632451.0,16.7369,16.7614,16.7124,16.7532,632451.0
2019-06-18 15:30:00,20.5,20.54,20.47,20.53,1861060.0,16.7532,16.7859,16.7287,16.7777,1861060.0
2019-06-19 09:30:00,20.57,20.77,20.57,20.73,646394.0,16.8104,16.9739,16.8104,16.9412,646394.0
2019-06-19 10:00:00,20.73,20.74,20.54,20.54,565191.0,16.9412,16.9494,16.7859,16.7859,565191.0
2019-06-19 10:30:00,20.55,20.58,20.53,20.54,294621.0,16.7941,16.8186,16.7777,16.7859,294621.0
2019-06-19 11:00:00,20.54,20.56,20.51,20.55,361483.0,16.7859,16.8023,16.7614,16.7941,361483.0
2019-06-19 11:30:00,20.55,20.57,20.48,20.48,472074.0,16.7941,16.8104,16.7369,16.7369,472074.0
2019-06-19 12:00:00,20.48,20.55,20.46,20.52,351990.0,16.7369,16.7941,16.7205,16.7696,351990.0
2019-06-19 12:30:00,20.52,20.52,20.48,20.49,267379.0,16.7696,16.7696,16.7369,16.7451,267379.0
2019-06-19 13:00:00,20.49,20.54,20.48,20.54,293929.0,16.7451,16.7859,16.7369,16.7859,293929.0
2019-06-19 13:30:00,20.54,20.56,20.49,20.55,519483.0,16.7859,16.8023,16.7451,16.7941,519483.0
2019-06-19 14:00:00,20.55,20.65,20.49,20.51,680861.0,16.7941,16.8758,16.7451,16.7614,680861.0
2019-06-19 14:30:00,20.52,20.61,20.51,20.61,844511.0,16.7696,16.8431,16.7614,16.8431,844511.0
2019-06-19 15:00:00,20.61,20.67,20.6,20.63,648887.0,16.8431,16.8922,16.835,16.8595,648887.0
2019-06-19 15:30:00,20.62,20.67,20.61,20.63,1505030.0,16.8513,16.8922,16.8431,16.8595,1505030.0
2019-06-20 09:30:00,20.88,20.9,20.69,20.78,568357.0,17.0638,17.0801,16.9085,16.9821,568357.0
2019-06-20 10:00:00,20.77,20.85,20.72,20.75,445931.0,16.9739,17.0393,16.933,16.9575,445931.0
2019-06-20 10:30:00,20.75,20.77,20.68,20.71,490211.0,16.9575,16.9739,16.9003,16.9248,490211.0
2019-06-20 11:00:00,20.72,20.78,20.71,20.76,366455.0,16.933,16.9821,16.9248,16.9657,366455.0
2019-06-20 11:30:00,20.77,20.8,20.73,20.75,361964.0,16.9739,16.9984,16.9412,16.9575,361964.0
2019-06-20 12:00:00,20.75,20.77,20.68,20.76,588432.0,16.9575,16.9739,16.9003,16.9657,588432.0
2019-06-20 12:30:00,20.75,20.81,20.74,20.77,475881.0,16.9575,17.0066,16.9494,16.9739,475881.0
2019-06-20 13:00:00,20.77,20.79,20.74,20.77,217108.0,16.9739,16.9902,16.9494,16.9739,217108.0
2019-06-20 13:30:00,20.78,20.8,20.74,20.77,302216.0,16.9821,16.9984,16.9494,16.9739,302216.0
2019-06-20 14:00:00,20.78,20.83,20.76,20.8,526061.0,16.9821,17.0229,16.9657,16.9984,526061.0
2019-06-20 14:30:00,20.8,20.81,20.74,20.79,445277.0,16.9984,17.0066,16.9494,16.9902,445277.0
2019-06-20 15:00:00,20.78,20.84,20.77,20.83,459608.0,16.9821,17.0311,16.9739,17.0229,459608.0
2019-06-20 15:30:00,20.84,20.87,20.81,20.85,1840637.0,17.0311,17.0556,17.0066,17.0393,1840637.0
2019-06-21 09:30:00,20.82,20.82,20.52,20.63,2139883.0,17.0147,17.0147,16.7696,16.8595,2139883.0
2019-06-21 10:00:00,20.62,20.72,20.59,20.7,644397.0,16.8513,16.933,16.8268,16.9167,644397.0
2019-06-21 10:30:00,20.7,20.73,20.66,20.71,423502.0,16.9167,16.9412,16.884,16.9248,423502.0
2019-06-21 11:00:00,20.71,20.78,20.7,20.76,528368.0,16.9248,16.9821,16.9167,16.9657,528368.0
2019-06-21 11:30:00,20.76,20.78,20.64,20.66,535766.0,16.9657,16.9821,16.8676,16.884,535766.0
2019-06-21 12:00:00,20.66,20.72,20.65,20.71,684247.0,16.884,16.933,16.8758,16.9248,684247.0
2019-06-21 12:30:00,20.71,20.78,20.68,20.76,305848.0,16.9248,16.9821,16.9003,16.9657,305848.0
2019-06-21 13:00:00,20.76,20.78,20.74,20.76,458530.0,16.9657,16.9821,16.9494,16.9657,458530.0
2019-06-21 13:30:00,20.76,20.79,20.74,20.77,300261.0,16.9657,16.9902,16.9494,16.9739,300261.0
2019-06-21 14:00:00,20.78,20.82,20.77,20.8,322829.0,16.9821,17.0147,16.9739,16.9984,322829.0
2019-06-21 14:30:00,20.8,20.8,20.74,20.76,421650.0,16.9984,16.9984,16.9494,16.9657,421650.0
2019-06-21 15:00:00,20.76,20.8,20.74,20.75,497391.0,16.9657,16.9984,16.9494,16.9575,497391.0
2019-06-21 15:30:00,20.75,20.78,20.69,20.71,2340317.0,16.9575,16.9821,16.9085,16.9248,2340317.0
2019-06-24 09:30:00,20.7,20.79,20.65,20.76,885702.0,16.9167,16.9902,16.8758,16.9657,885702.0
2019-06-24 10:00:00,20.76,20.87,20.73,20.77,557602.0,16.9657,17.0556,16.9412,16.9739,557602.0
2019-06-24 10:30:00,20.77,20.77,20.69,20.71,350713.0,16.9739,16.9739,16.9085,16.9248,350713.0
2019-06-24 11:00:00,20.72,20.77,20.71,20.76,461059.0,16.933,16.9739,16.9248,16.9657,461059.0
2019-06-24 11:30:00,20.76,20.77,20.72,20.73,503469.0,16.9657,16.9739,16.933,16.9412,503469.0
2019-06-24 12:00:00,20.73,20.76,20.65,20.65,624164.0,16.9412,16.9657,16.8758,16.8758,624164.0
2019-06-24 12:30:00,20.66,20.67,20.62,20.64,327829.0,16.884,16.8922,16.8513,16.8676,327829.0
2019-06-24 13:00:00,20.64,20.69,20.64,20.65,389725.0,16.8676,16.9085,16.8676,16.8758,389725.0
2019-06-24 13:30:00,20.65,20.68,20.58,20.61,560027.0,16.8758,16.9003,16.8186,16.8431,560027.0
2019-06-24 14:00:00,20.61,20.64,20.58,20.59,412069.0,16.8431,16.8676,16.8186,16.8268,412069.0
2019-06-24 14:30:00,20.59,20.65,20.57,20.62,836219.0,16.8268,16.8758,16.8104,16.8513,836219.0
2019-06-24 15:00:00,20.62,20.64,20.59,20.62,465865.0,16.8513,16.8676,16.8268,16.8513,465865.0
2019-06-24 15:30:00,20.62,20.68,20.62,20.66,1200691.0,16.8513,16.9003,16.8513,16.884,1200691.0
2019-06-25 09:30:00,20.73,20.91,20.69,20.78,829524.0,16.9412,17.0883,16.9085,16.9821,829524.0
2019-06-25 10:00:00,20.77,20.78,20.67,20.7,1103179.0,16.9739,16.9821,16.8922,16.9167,1103179.0
2019-06-25 10:30:00,20.7,20.75,20.69,20.71,379997.0,16.9167,16.9575,16.9085,16.9248,379997.0
2019-06-25 11:00:00,20.71,20.72,20.67,20.7,731158.0,16.9248,16.933,16.8922,16.9167,731158.0
2019-06-25 11:30:00,20.7,20.7,20.65,20.68,352118.0,16.9167,16.9167,16.8758,16.9003,352118.0
2019-06-25 12:00:00,20.69,20.72,20.67,20.7,325757.0,16.9085,16.933,16.8922,16.9167,325757.0
2019-06-25 12:30:00,20.7,20.7,20.62,20.67,262526.0,16.9167,16.9167,16.8513,16.8922,262526.0
2019-06-25 13:00:00,20.66,20.66,20.6,20.64,246708.0,16.884,16.884,16.835,16.8676,246708.0
2019-06-25 13:30:00,20.64,20.67,20.62,20.63,230575.0,16.8676,16.8922,16.8513,16.8595,230575.0
2019-06-25 14:00:00,20.63,20.66,20.61,20.61,246937.0,16.8595,16.884,16.8431,16.8431,246937.0
2019-06-25 14:30:00,20.62,20.67,20.58,20.66,476733.0,16.8513,16.8922,16.8186,16.884,476733.0
2019-06-25 15:00:00,20.66,20.67,20.62,20.64,482595.0,16.884,16.8922,16.8513,16.8676,482595.0
2019-06-25 15:30:00,20.64,20.68,20.59,20.6,1625127.0,16.8676,16.9003,16.8268,16.835,1625127.0
2019-06-26 09:30:00,20.74,20.84,20.7,20.75,747871.0,16.9494,17.0311,16.9167,16.9575,747871.0
2019-06-26 10:00:00,20.75,20.77,20.69,20.75,1081801.0,16.9575,16.9739,16.9085,16.9575,1081801.0
2019-06-26 10:30:00,20.75,20.78,20.74,20.77,546158.0,16.9575,16.9821,16.9494,16.9739,546158.0
2019-06-26 11:00:00,20.76,20.83,20.73,20.77,544929.0,16.9657,17.0229,16.9412,16.9739,544929.0
2019-06-26 11:30:00,20.77,20.78,20.74,20.76,401292.0,16.9739,16.9821,16.9494,16.9657,401292.0
2019-06-26 12:00:00,20.75,20.84,20.75,20.78,631582.0,16.9575,17.0311,16.9575,16.9821,631582.0
2019-06-26 12:30:00,20.79,20.82,20.74,20.75,292569.0,16.9902,17.0147,16.9494,16.9575,292569.0
2019-06-26 13:00:00,20.75,20.78,20.74,20.75,251543.0,16.9575,16.9821,16.9494,16.9575,251543.0
2019-06-26 13:30:00,20.75,20.78,20.74,20.77,246769.0,16.9575,16.9821,16.9494,16.9739,246769.0
2019-06-26 14:00:00,20.77,20.8,20.74,20.77,356380.0,16.9739,16.9984,16.9494,16.9739,356380.0
2019-06-26 14:30:00,20.76,20.78,20.74,20.78,336862.0,16.9657,16.9821,16.9494,16.9821,336862.0
2019-06-26 15:00:00,20.77,20.82,20.77,20.8,301811.0,16.9739,17.0147,16.9739,16.9984,301811.0
2019-06-26 15:30:00,20.8,20.82,20.74,20.79,1358360.0,16.9984,17.0147,16.9494,16.9902,1358360.0
2019-06-27 09:30:00,20.84,21.0,20.78,20.98,719134.0,17.0311,17.1618,16.9821,17.1455,719134.0
2019-06-27 10:00:00,20.99,21.09,20.98,21.06,491786.0,17.1537,17.2354,17.1455,17.2109,491786.0
2019-06-27 10:30:00,21.07,21.07,20.96,21.01,261094.0,17.2191,17.2191,17.1292,17.17,261094.0
2019-06-27 11:00:00,21.01,21.05,20.94,20.96,330116.0,17.17,17.2027,17.1128,17.1292,330116.0
2019-06-27 11:30:00,20.96,20.97,20.92,20.92,310389.0,17.1292,17.1373,17.0965,17.0965,310389.0
2019-06-27 12:00:00,20.92,20.94,20.85,20.88,387867.0,17.0965,17.1128,17.0393,17.0638,387867.0
2019-06-27 12:30:00,20.88,20.89,20.81,20.81,237508.0,17.0638,17.072,17.0066,17.0066,237508.0
2019-06-27 13:00:00,20.81,20.83,20.79,20.8,217263.0,17.0066,17.0229,16.9902,16.9984,217263.0
2019-06-27 13:30:00,20.8,20.84,20.72,20.8,852712.0,16.9984,17.0311,16.933,16.9984,852712.0
2019-06-27 14:00:00,20.79,20.84,20.78,20.83,407226.0,16.9902,17.0311,16.9821,17.0229,407226.0
2019-06-27 14:30:00,20.84,20.84,20.79,20.8,328286.0,17.0311,17.0311,16.9902,16.9984,328286.0
2019-06-27 15:00:00,20.8,20.81,20.75,20.76,536635.0,16.9984,17.0066,16.9575,16.9657,536635.0
2019-06-27 15:30:00,20.76,20.78,20.72,20.73,1698876.0,16.9657,16.9821,16.933,16.9412,1698876.0
2019-06-28 09:30:00,20.83,20.96,20.79,20.84,501664.0,17.0229,17.1292,16.9902,17.0311,501664.0
2019-06-28 10:00:00,20.84,20.87,20.77,20.79,311711.0,17.0311,17.0556,16.9739,16.9902,311711.0
2019-06-28 10:30:00,20.79,20.8,20.74,20.77,445653.0,16.9902,16.9984,16.9494,16.9739,445653.0
2019-06-28 11:00:00,20.76,20.83,20.75,20.8,232346.0,16.9657,17.0229,16.9575,16.9984,232346.0
2019-06-28 11:30:00,20.8,20.84,20.77,20.83,271508.0,16.9984,17.0311,16.9739,17.0229,271508.0
2019-06-28 12:00:00,20.83,20.88,20.8,20.86,331344.0,17.0229,17.0638,16.9984,17.0474,331344.0
2019-06-28 12:30:00,20.87,20.87,20.81,20.81,332443.0,17.0556,17.0556,17.0066,17.0066,332443.0
2019-06-28 13:00:00,20.81,20.82,20.78,20.8,192161.0,17.0066,17.0147,16.9821,16.9984,192161.0
2019-06-28 13:30:00,20.81,20.82,20.77,20.79,175499.0,17.0066,17.0147,16.9739,16.9902,175499.0
2019-06-28 14:00:00,20.78,20.79,20.74,20.77,352651.0,16.9821,16.9902,16.9494,16.9739,352651.0
2019-06-28 14:30:00,20.77,20.81,20.74,20.75,585543.0,16.9739,17.0066,16.9494,16.9575,585543.0
2019-06-28 15:00:00,20.75,20.78,20.74,20.75,507783.0,16.9575,16.9821,16.9494,16.9575,507783.0
2019-06-28 15:30:00,20.74,20.85,20.73,20.78,1924730.0,16.9494,17.0393,16.9412,16.9821,1924730.0
2019-07-01 09:30:00,21.12,21.34,21.12,21.3,858033.0,17.2599,17.4397,17.2599,17.407,858033.0
2019-07-01 10:00:00,21.3,21.38,21.17,21.19,812255.0,17.407,17.4724,17.3008,17.3171,812255.0
2019-07-01 10:30:00,21.19,21.23,21.15,21.21,394981.0,17.3171,17.3498,17.2844,17.3335,394981.0
2019-07-01 11:00:00,21.21,21.21,21.07,21.07,315521.0,17.3335,17.3335,17.2191,17.2191,315521.0
2019-07-01 11:30:00,21.07,21.09,21.01,21.04,338956.0,17.2191,17.2354,17.17,17.1945,338956.0
2019-07-01 12:00:00,21.05,21.05,21.0,21.02,248728.0,17.2027,17.2027,17.1618,17.1782,248728.0
2019-07-01 12:30:00,21.02,21.04,20.94,20.95,221919.0,17.1782,17.1945,17.1128,17.121,221919.0
2019-07-01 13:00:00,20.96,20.96,20.89,20.93,320686.0,17.1292,17.1292,17.072,17.1046,320686.0
2019-07-01 13:30:00,20.93,20.95,20.9,20.93,209336.0,17.1046,17.121,17.0801,17.1046,209336.0
2019-07-01 14:00:00,20.94,20.94,20.89,20.89,194458.0,17.1128,17.1128,17.072,17.072,194458.0
2019-07-01 14:30:00,20.89,20.96,20.88,20.94,254045.0,17.072,17.1292,17.0638,17.1128,254045.0
2019-07-01 15:00:00,20.94,21.01,20.93,20.96,388052.0,17.1128,17.17,17.1046,17.1292,388052.0
2019-07-01 15:30:00,20.97,21.01,20.95,20.99,1209037.0,17.1373,17.17,17.121,17.1537,1209037.0
2019-07-02 09:30:00,21.1,21.14,20.99,21.01,592708.0,17.2436,17.2763,17.1537,17.17,592708.0
2019-07-02 10:00:00,21.02,21.05,20.98,21.05,395663.0,17.1782,17.2027,17.1455,17.2027,395663.0
2019-07-02 10:30:00,21.05,21.07,20.99,21.01,280261.0,17.2027,17.2191,17.1537,17.17,280261.0
2019-07-02 11:00:00,21.02,21.03,20.98,21.0,350292.0,17.1782,17.1864,17.1455,17.1618,350292.0
2019-07-02 11:30:00,21.0,21.0,20.91,20.93,353484.0,17.1618,17.1618,17.0883,17.1046,353484.0
2019-07-02 12:00:00,20.93,21.01,20.93,20.98,394737.0,17.1046,17.17,17.1046,17.1455,394737.0
2019-07-02 12:30:00,20.99,21.0,20.93,20.98,272455.0,17.1537,17.1618,17.1046,17.1455,272455.0
2019-07-02 13:00:00,20.98,21.0,20.94,20.98,283521.0,17.1455,17.1618,17.1128,17.1455,283521.0
2019-07-02 13:30:00,20.97,21.0,20.94,20.96,335922.0,17.1373,17.1618,17.1128,17.1292,335922.0
2019-07-02 14:00:00,20.96,21.0,20.95,21.0,443773.0,17.1292,17.1618,17.121,17.1618,443773.0
2019-07-02 14:30:00,21.0,21.0,20.97,20.99,353137.0,17.1618,17.1618,17.1373,17.1537,353137.0
2019-07-02 15:00:00,21.0,21.03,20.99,21.0,471922.0,17.1618,17.1864,17.1537,17.1618,471922.0
2019-07-02 15:30:00,20.99,21.06,20.99,21.06,1085624.0,17.1537,17.2109,17.1537,17.2109,1085624.0
2019-07-03 09:30:00,21.05,21.15,20.96,21.01,518501.0,17.2027,17.2844,17.1292,17.17,518501.0
2019-07-03 10:00:00,21.0,21.03,20.96,21.02,360351.0,17.1618,17.1864,17.1292,17.1782,360351.0
2019-07-03 10:30:00,21.01,21.09,21.0,21.07,294848.0,17.17,17.2354,17.1618,17.2191,294848.0
2019-07-03 11:00:00,21.08,21.17,21.06,21.17,492855.0,17.2272,17.3008,17.2109,17.3008,492855.0
2019-07-03 11:30:00,21.17,21.24,21.14,21.21,616786.0,17.3008,17.358,17.2763,17.3335,616786.0
2019-07-03 12:00:00,21.21,21.26,21.14,21.14,374191.0,17.3335,17.3743,17.2763,17.2763,374191.0
2019-07-03 12:30:00,21.14,21.2,21.13,21.17,798408.0,17.2763,17.3253,17.2681,17.3008,798408.0
2019-07-05 09:30:00,21.04,21.2,21.0,21.11,478189.0,17.1945,17.3253,17.1618,17.2517,478189.0
2019-07-05 10:00:00,21.12,21.14,20.92,20.94,897583.0,17.2599,17.2763,17.0965,17.1128,897583.0
2019-07-05 10:30:00,20.94,21.07,20.92,21.07,344095.0,17.1128,17.2191,17.0965,17.2191,344095.0
2019-07-05 11:00:00,21.07,21.07,21.01,21.02,323069.0,17.2191,17.2191,17.17,17.1782,323069.0
2019-07-05 11:30:00,21.02,21.08,21.01,21.07,411803.0,17.1782,17.2272,17.17,17.2191,411803.0
2019-07-05 12:00:00,21.07,21.11,21.06,21.11,378898.0,17.2191,17.2517,17.2109,17.2517,378898.0
2019-07-05 12:30:00,21.11,21.15,21.1,21.13,141826.0,17.2517,17.2844,17.2436,17.2681,141826.0
2019-07-05 13:00:00,21.13,21.18,21.12,21.18,168506.0,17.2681,17.3089,17.2599,17.3089,168506.0
2019-07-05 13:30:00,21.18,21.2,21.17,21.2,225536.0,17.3089,17.3253,17.3008,17.3253,225536.0
2019-07-05 14:00:00,21.19,21.2,21.13,21.14,267818.0,17.3171,17.3253,17.2681,17.2763,267818.0
2019-07-05 14:30:00,21.14,21.17,21.12,21.16,298714.0,17.2763,17.3008,17.2599,17.2926,298714.0
2019-07-05 15:00:00,21.16,21.16,21.12,21.16,299015.0,17.2926,17.2926,17.2599,17.2926,299015.0
2019-07-05 15:30:00,21.16,21.17,21.09,21.17,843846.0,17.2926,17.3008,17.2354,17.3008,843846.0
2019-07-08 09:30:00,21.0,21.04,20.95,21.03,331206.0,17.1618,17.1945,17.121,17.1864,331206.0
2019-07-08 10:00:00,21.03,21.13,21.02,21.05,775543.0,17.1864,17.2681,17.1782,17.2027,775543.0
2019-07-08 10:30:00,21.06,21.1,20.93,20.97,875163.0,17.2109,17.2436,17.1046,17.1373,875163.0
2019-07-08 11:00:00,20.97,21.01,20.94,20.97,530067.0,17.1373,17.17,17.1128,17.1373,530067.0
2019-07-08 11:30:00,20.97,20.98,20.89,20.9,476338.0,17.1373,17.1455,17.072,17.0801,476338.0
2019-07-08 12:00:00,20.9,20.9,20.8,20.82,481148.0,17.0801,17.0801,16.9984,17.0147,481148.0
2019-07-08 12:30:00,20.82,20.85,20.77,20.78,258715.0,17.0147,17.0393,16.9739,16.9821,258715.0
2019-07-08 13:00:00,20.78,20.79,20.73,20.75,390672.0,16.9821,16.9902,16.9412,16.9575,390672.0
2019-07-08 13:30:00,20.76,20.81,20.75,20.75,262406.0,16.9657,17.0066,16.9575,16.9575,262406.0
2019-07-08 14:00:00,20.76,20.77,20.73,20.75,257161.0,16.9657,16.9739,16.9412,16.9575,257161.0
2019-07-08 14:30:00,20.75,20.78,20.74,20.75,287347.0,16.9575,16.9821,16.9494,16.9575,287347.0
2019-07-08 15:00:00,20.76,20.76,20.71,20.71,895859.0,16.9657,16.9657,16.9248,16.9248,895859.0
2019-07-08 15:30:00,20.71,20.76,20.7,20.74,2345228.0,16.9248,16.9657,16.9167,16.9494,2345228.0
2019-07-09 09:30:00,20.59,20.76,20.54,20.57,419044.0,16.8268,16.9657,16.7859,16.8104,419044.0
2019-07-09 10:00:00,20.57,20.69,20.51,20.59,2508524.0,16.8104,16.9085,16.7614,16.8268,2508524.0
2019-07-09 10:30:00,20.59,20.64,20.56,20.59,686150.0,16.8268,16.8676,16.8023,16.8268,686150.0
2019-07-09 11:00:00,20.59,20.67,20.59,20.62,306239.0,16.8268,16.8922,16.8268,16.8513,306239.0
2019-07-09 11:30:00,20.63,20.67,20.6,20.65,210325.0,16.8595,16.8922,16.835,16.8758,210325.0
2019-07-09 12:00:00,20.65,20.68,20.63,20.68,197971.0,16.8758,16.9003,16.8595,16.9003,197971.0
2019-07-09 12:30:00,20.68,20.68,20.61,20.62,209717.0,16.9003,16.9003,16.8431,16.8513,209717.0
2019-07-09 13:00:00,20.62,20.68,20.61,20.66,135986.0,16.8513,16.9003,16.8431,16.884,135986.0
2019-07-09 13:30:00,20.66,20.71,20.65,20.69,209295.0,16.884,16.9248,16.8758,16.9085,209295.0
2019-07-09 14:00:00,20.69,20.72,20.64,20.65,298858.0,16.9085,16.933,16.8676,16.8758,298858.0
2019-07-09 14:30:00,20.65,20.67,20.64,20.66,164890.0,16.8758,16.8922,16.8676,16.884,164890.0
2019-07-09 15:00:00,20.67,20.68,20.64,20.66,287328.0,16.8922,16.9003,16.8676,16.884,287328.0
2019-07-09 15:30:00,20.66,20.7,20.63,20.64,1565323.0,16.884,16.9167,16.8595,16.8676,1565323.0
2019-07-10 09:30:00,20.83,20.88,20.77,20.84,457948.0,17.0229,17.0638,16.9739,17.0311,457948.0
2019-07-10 10:00:00,20.84,20.86,20.7,20.71,422446.0,17.0311,17.0474,16.9167,16.9248,422446.0
2019-07-10 10:30:00,20.71,20.76,20.66,20.71,281413.0,16.9248,16.9657,16.884,16.9248,281413.0
2019-07-10 11:00:00,20.7,20.72,20.64,20.65,243417.0,16.9167,16.933,16.8676,16.8758,243417.0
2019-07-10 11:30:00,20.65,20.79,20.65,20.77,202508.0,16.8758,16.9902,16.8758,16.9739,202508.0
2019-07-10 12:00:00,20.77,20.78,20.71,20.77,180166.0,16.9739,16.9821,16.9248,16.9739,180166.0
2019-07-10 12:30:00,20.77,20.79,20.75,20.79,147665.0,16.9739,16.9902,16.9575,16.9902,147665.0
2019-07-10 13:00:00,20.79,20.8,20.76,20.78,135107.0,16.9902,16.9984,16.9657,16.9821,135107.0
2019-07-10 13:30:00,20.78,20.8,20.7,20.7,232884.0,16.9821,16.9984,16.9167,16.9167,232884.0
2019-07-10 14:00:00,20.71,20.71,20.65,20.66,517771.0,16.9248,16.9248,16.8758,16.884,517771.0
2019-07-10 14:30:00,20.66,20.69,20.63,20.68,194843.0,16.884,16.9085,16.8595,16.9003,194843.0
2019-07-10 15:00:00,20.68,20.68,20.59,20.64,498885.0,16.9003,16.9003,16.8268,16.8676,498885.0
2019-07-10 15:30:00,20.64,20.66,20.58,20.59,960685.0,16.8676,16.884,16.8186,16.8268,960685.0
2019-07-11 09:30:00,20.63,20.71,20.47,20.55,1719475.0,16.8595,16.9248,16.7287,16.7941,1719475.0
2019-07-11 10:00:00,20.55,20.57,20.48,20.53,394888.0,16.7941,16.8104,16.7369,16.7777,394888.0
2019-07-11 10:30:00,20.52,20.63,20.51,20.57,511761.0,16.7696,16.8595,16.7614,16.8104,511761.0
2019-07-11 11:00:00,20.57,20.64,20.5,20.63,776140.0,16.8104,16.8676,16.7532,16.8595,776140.0
2019-07-11 11:30:00,20.63,20.73,20.62,20.68,564366.0,16.8595,16.9412,16.8513,16.9003,564366.0
2019-07-11 12:00:00,20.68,20.76,20.68,20.75,346310.0,16.9003,16.9657,16.9003,16.9575,346310.0
2019-07-11 12:30:00,20.76,20.79,20.75,20.77,409342.0,16.9657,16.9902,16.9575,16.9739,409342.0
2019-07-11 13:00:00,20.77,20.79,20.73,20.78,484074.0,16.9739,16.9902,16.9412,16.9821,484074.0
2019-07-11 13:30:00,20.78,20.79,20.73,20.75,501771.0,16.9821,16.9902,16.9412,16.9575,501771.0
2019-07-11 14:00:00,20.75,20.77,20.72,20.74,625393.0,16.9575,16.9739,16.933,16.9494,625393.0
2019-07-11 14:30:00,20.75,20.75,20.68,20.73,808229.0,16.9575,16.9575,16.9003,16.9412,808229.0
2019-07-11 15:00:00,20.73,20.76,20.72,20.75,398007.0,16.9412,16.9657,16.933,16.9575,398007.0
2019-07-11 15:30:00,20.75,20.86,20.74,20.84,1663842.0,16.9575,17.0474,16.9494,17.0311,1663842.0
2019-07-12 09:30:00,21.0,21.17,20.97,21.1,673619.0,17.1618,17.3008,17.1373,17.2436,673619.0
2019-07-12 10:00:00,21.09,21.16,21.09,21.16,557987.0,17.2354,17.2926,17.2354,17.2926,557987.0
2019-07-12 10:30:00,21.16,21.19,21.12,21.15,350158.0,17.2926,17.3171,17.2599,17.2844,350158.0
2019-07-12 11:00:00,21.15,21.23,21.14,21.22,367269.0,17.2844,17.3498,17.2763,17.3416,367269.0
2019-07-12 11:30:00,21.23,21.23,21.14,21.2,389358.0,17.3498,17.3498,17.2763,17.3253,389358.0
2019-07-12 12:00:00,21.19,21.21,21.17,21.21,335109.0,17.3171,17.3335,17.3008,17.3335,335109.0
2019-07-12 12:30:00,21.21,21.24,21.19,21.22,252077.0,17.3335,17.358,17.3171,17.3416,252077.0
2019-07-12 13:00:00,21.21,21.25,21.19,21.25,384654.0,17.3335,17.3662,17.3171,17.3662,384654.0
2019-07-12 13:30:00,21.26,21.26,21.24,21.25,275709.0,17.3743,17.3743,17.358,17.3662,275709.0
2019-07-12 14:00:00,21.25,21.27,21.21,21.27,224434.0,17.3662,17.3825,17.3335,17.3825,224434.0
2019-07-12 14:30:00,21.27,21.27,21.24,21.26,227668.0,17.3825,17.3825,17.358,17.3743,227668.0
2019-07-12 15:00:00,21.27,21.27,21.23,21.25,510554.0,17.3825,17.3825,17.3498,17.3662,510554.0
2019-07-12 15:30:00,21.25,21.26,21.23,21.23,1181833.0,17.3662,17.3743,17.3498,17.3498,1181833.0
2019-07-15 09:30:00,21.25,21.43,21.25,21.35,608303.0,17.3662,17.5133,17.3662,17.4479,608303.0
2019-07-15 10:00:00,21.35,21.37,21.27,21.35,308539.0,17.4479,17.4642,17.3825,17.4479,308539.0
2019-07-15 10:30:00,21.35,21.38,21.31,21.32,315870.0,17.4479,17.4724,17.4152,17.4234,315870.0
2019-07-15 11:00:00,21.32,21.35,21.28,21.29,230730.0,17.4234,17.4479,17.3907,17.3988,230730.0
2019-07-15 11:30:00,21.29,21.31,21.25,21.27,239608.0,17.3988,17.4152,17.3662,17.3825,239608.0
2019-07-15 12:00:00,21.27,21.3,21.26,21.3,250639.0,17.3825,17.407,17.3743,17.407,250639.0
2019-07-15 12:30:00,21.3,21.3,21.26,21.28,123525.0,17.407,17.407,17.3743,17.3907,123525.0
2019-07-15 13:00:00,21.28,21.31,21.27,21.29,149280.0,17.3907,17.4152,17.3825,17.3988,149280.0
2019-07-15 13:30:00,21.28,21.32,21.28,21.3,176772.0,17.3907,17.4234,17.3907,17.407,176772.0
2019-07-15 14:00:00,21.3,21.33,21.3,21.31,162666.0,17.407,17.4315,17.407,17.4152,162666.0
2019-07-15 14:30:00,21.3,21.35,21.3,21.33,179158.0,17.407,17.4479,17.407,17.4315,179158.0
2019-07-15 15:00:00,21.34,21.36,21.32,21.36,192292.0,17.4397,17.456,17.4234,17.456,192292.0
2019-07-15 15:30:00,21.36,21.38,21.29,21.35,1628281.0,17.456,17.4724,17.3988,17.4479,1628281.0
2019-07-16 09:30:00,21.41,21.54,21.34,21.53,605078.0,17.4969,17.6032,17.4397,17.595,605078.0
2019-07-16 10:00:00,21.53,21.62,21.51,21.58,487228.0,17.595,17.6685,17.5786,17.6358,487228.0
2019-07-16 10:30:00,21.57,21.59,21.47,21.51,368369.0,17.6277,17.644,17.5459,17.5786,368369.0
2019-07-16 11:00:00,21.5,21.56,21.48,21.55,421146.0,17.5705,17.6195,17.5541,17.6113,421146.0
2019-07-16 11:30:00,21.55,21.58,21.54,21.55,223243.0,17.6113,17.6358,17.6032,17.6113,223243.0
2019-07-16 12:00:00,21.55,21.55,21.4,21.43,224781.0,17.6113,17.6113,17.4887,17.5133,224781.0
2019-07-16 12:30:00,21.43,21.46,21.42,21.44,180880.0,17.5133,17.5378,17.5051,17.5214,180880.0
2019-07-16 13:00:00,21.44,21.47,21.36,21.37,256817.0,17.5214,17.5459,17.456,17.4642,256817.0
2019-07-16 13:30:00,21.37,21.37,21.28,21.3,361579.0,17.4642,17.4642,17.3907,17.407,361579.0
2019-07-16 14:00:00,21.3,21.32,21.28,21.3,305520.0,17.407,17.4234,17.3907,17.407,305520.0
2019-07-16 14:30:00,21.3,21.32,21.28,21.31,315839.0,17.407,17.4234,17.3907,17.4152,315839.0
2019-07-16 15:00:00,21.31,21.37,21.31,21.34,417951.0,17.4152,17.4642,17.4152,17.4397,417951.0
2019-07-16 15:30:00,21.34,21.37,21.3,21.31,805931.0,17.4397,17.4642,17.407,17.4152,805931.0
2019-07-17 09:30:00,21.27,21.29,21.18,21.28,405268.0,17.3825,17.3988,17.3089,17.3907,405268.0
2019-07-17 10:00:00,21.29,21.34,21.24,21.29,425206.0,17.3988,17.4397,17.358,17.3988,425206.0
2019-07-17 10:30:00,21.29,21.32,21.24,21.29,198320.0,17.3988,17.4234,17.358,17.3988,198320.0
2019-07-17 11:00:00,21.29,21.33,21.28,21.32,181751.0,17.3988,17.4315,17.3907,17.4234,181751.0
2019-07-17 11:30:00,21.32,21.38,21.31,21.37,163018.0,17.4234,17.4724,17.4152,17.4642,163018.0
2019-07-17 12:00:00,21.37,21.4,21.36,21.39,205943.0,17.4642,17.4887,17.456,17.4806,205943.0
2019-07-17 12:30:00,21.39,21.39,21.33,21.36,228942.0,17.4806,17.4806,17.4315,17.456,228942.0
2019-07-17 13:00:00,21.36,21.37,21.33,21.35,188130.0,17.456,17.4642,17.4315,17.4479,188130.0
2019-07-17 13:30:00,21.35,21.36,21.26,21.27,359662.0,17.4479,17.456,17.3743,17.3825,359662.0
2019-07-17 14:00:00,21.27,21.28,21.24,21.25,199203.0,17.3825,17.3907,17.358,17.3662,199203.0
2019-07-17 14:30:00,21.25,21.28,21.24,21.27,425436.0,17.3662,17.3907,17.358,17.3825,425436.0
2019-07-17 15:00:00,21.27,21.27,21.22,21.23,420307.0,17.3825,17.3825,17.3416,17.3498,420307.0
2019-07-17 15:30:00,21.23,21.28,21.18,21.19,1075496.0,17.3498,17.3907,17.3089,17.3171,1075496.0
2019-07-18 09:30:00,21.1,21.29,21.08,21.26,413519.0,17.2436,17.3988,17.2272,17.3743,413519.0
2019-07-18 10:00:00,21.26,21.28,21.22,21.26,241447.0,17.3743,17.3907,17.3416,17.3743,241447.0
2019-07-18 10:30:00,21.26,21.28,21.24,21.25,250978.0,17.3743,17.3907,17.358,17.3662,250978.0
2019-07-18 11:00:00,21.26,21.28,21.22,21.26,340512.0,17.3743,17.3907,17.3416,17.3743,340512.0
2019-07-18 11:30:00,21.26,21.27,21.24,21.25,239858.0,17.3743,17.3825,17.358,17.3662,239858.0
2019-07-18 12:00:00,21.25,21.32,21.24,21.3,164062.0,17.3662,17.4234,17.358,17.407,164062.0
2019-07-18 12:30:00,21.31,21.32,21.27,21.29,194777.0,17.4152,17.4234,17.3825,17.3988,194777.0
2019-07-18 13:00:00,21.28,21.29,21.25,21.28,102357.0,17.3907,17.3988,17.3662,17.3907,102357.0
2019-07-18 13:30:00,21.28,21.31,21.27,21.29,321472.0,17.3907,17.4152,17.3825,17.3988,321472.0
2019-07-18 14:00:00,21.29,21.36,21.29,21.36,393724.0,17.3988,17.456,17.3988,17.456,393724.0
2019-07-18 14:30:00,21.36,21.41,21.34,21.41,219971.0,17.456,17.4969,17.4397,17.4969,219971.0
2019-07-18 15:00:00,21.41,21.44,21.34,21.38,265855.0,17.4969,17.5214,17.4397,17.4724,265855.0
2019-07-18 15:30:00,21.37,21.39,21.34,21.39,1374613.0,17.4642,17.4806,17.4397,17.4806,1374613.0
2019-07-19 09:30:00,21.45,21.5,21.38,21.39,497158.0,17.5296,17.5705,17.4724,17.4806,497158.0
2019-07-19 10:00:00,21.4,21.49,21.4,21.48,296242.0,17.4887,17.5623,17.4887,17.5541,296242.0
2019-07-19 10:30:00,21.48,21.51,21.46,21.48,458781.0,17.5541,17.5786,17.5378,17.5541,458781.0
2019-07-19 11:00:00,21.49,21.55,21.48,21.5,211631.0,17.5623,17.6113,17.5541,17.5705,211631.0
2019-07-19 11:30:00,21.5,21.52,21.45,21.51,339101.0,17.5705,17.5868,17.5296,17.5786,339101.0
2019-07-19 12:00:00,21.52,21.56,21.51,21.54,199714.0,17.5868,17.6195,17.5786,17.6032,199714.0
2019-07-19 12:30:00,21.54,21.55,21.53,21.54,159924.0,17.6032,17.6113,17.595,17.6032,159924.0
2019-07-19 13:00:00,21.54,21.58,21.53,21.57,232876.0,17.6032,17.6358,17.595,17.6277,232876.0
2019-07-19 13:30:00,21.57,21.58,21.5,21.52,269447.0,17.6277,17.6358,17.5705,17.5868,269447.0
2019-07-19 14:00:00,21.52,21.54,21.48,21.48,334083.0,17.5868,17.6032,17.5541,17.5541,334083.0
2019-07-19 14:30:00,21.48,21.51,21.46,21.49,316003.0,17.5541,17.5786,17.5378,17.5623,316003.0
2019-07-19 15:00:00,21.48,21.49,21.41,21.48,1259584.0,17.5541,17.5623,17.4969,17.5541,1259584.0
2019-07-19 15:30:00,21.48,21.5,21.38,21.4,1927588.0,17.5541,17.5705,17.4724,17.4887,1927588.0
2019-07-22 09:30:00,21.5,21.54,21.44,21.45,637310.0,17.5705,17.6032,17.5214,17.5296,637310.0
2019-07-22 10:00:00,21.44,21.49,21.4,21.48,745802.0,17.5214,17.5623,17.4887,17.5541,745802.0
2019-07-22 10:30:00,21.48,21.5,21.44,21.48,931077.0,17.5541,17.5705,17.5214,17.5541,931077.0
2019-07-22 11:00:00,21.47,21.51,21.43,21.45,360765.0,17.5459,17.5786,17.5133,17.5296,360765.0
2019-07-22 11:30:00,21.45,21.51,21.45,21.5,275519.0,17.5296,17.5786,17.5296,17.5705,275519.0
2019-07-22 12:00:00,21.5,21.51,21.47,21.5,460534.0,17.5705,17.5786,17.5459,17.5705,460534.0
2019-07-22 12:30:00,21.5,21.51,21.49,21.49,255400.0,17.5705,17.5786,17.5623,17.5623,255400.0
2019-07-22 13:00:00,21.5,21.51,21.49,21.5,173843.0,17.5705,17.5786,17.5623,17.5705,173843.0
2019-07-22 13:30:00,21.5,21.51,21.47,21.49,434362.0,17.5705,17.5786,17.5459,17.5623,434362.0
2019-07-22 14:00:00,21.49,21.51,21.41,21.42,643778.0,17.5623,17.5786,17.4969,17.5051,643778.0
2019-07-22 14:30:00,21.42,21.47,21.41,21.46,381019.0,17.5051,17.5459,17.4969,17.5378,381019.0
2019-07-22 15:00:00,21.46,21.51,21.46,21.48,929945.0,17.5378,17.5786,17.5378,17.5541,929945.0
2019-07-22 15:30:00,21.48,21.51,21.43,21.44,1623064.0,17.5541,17.5786,17.5133,17.5214,1623064.0
2019-07-23 09:30:00,21.56,21.71,21.51,21.69,642384.0,17.6195,17.7421,17.5786,17.7257,642384.0
2019-07-23 10:00:00,21.7,21.7,21.54,21.56,259075.0,17.7339,17.7339,17.6032,17.6195,259075.0
2019-07-23 10:30:00,21.56,21.57,21.44,21.45,550914.0,17.6195,17.6277,17.5214,17.5296,550914.0
2019-07-23 11:00:00,21.44,21.49,21.44,21.45,312684.0,17.5214,17.5623,17.5214,17.5296,312684.0
2019-07-23 11:30:00,21.46,21.47,21.43,21.45,258440.0,17.5378,17.5459,17.5133,17.5296,258440.0
2019-07-23 12:00:00,21.45,21.5,21.44,21.5,418136.0,17.5296,17.5705,17.5214,17.5705,418136.0
2019-07-23 12:30:00,21.49,21.52,21.48,21.51,329110.0,17.5623,17.5868,17.5541,17.5786,329110.0
2019-07-23 13:00:00,21.51,21.54,21.48,21.5,480173.0,17.5786,17.6032,17.5541,17.5705,480173.0
2019-07-23 13:30:00,21.5,21.62,21.49,21.61,246150.0,17.5705,17.6685,17.5623,17.6604,246150.0
2019-07-23 14:00:00,21.61,21.64,21.57,21.6,317112.0,17.6604,17.6849,17.6277,17.6522,317112.0
2019-07-23 14:30:00,21.6,21.6,21.54,21.55,222266.0,17.6522,17.6522,17.6032,17.6113,222266.0
2019-07-23 15:00:00,21.55,21.64,21.55,21.62,468683.0,17.6113,17.6849,17.6113,17.6685,468683.0
2019-07-23 15:30:00,21.62,21.67,21.62,21.63,1754495.0,17.6685,17.7094,17.6685,17.6767,1754495.0
2019-07-24 09:30:00,21.59,21.74,21.52,21.7,524581.0,17.644,17.7666,17.5868,17.7339,524581.0
2019-07-24 10:00:00,21.7,21.72,21.66,21.71,744819.0,17.7339,17.7503,17.7012,17.7421,744819.0
2019-07-24 10:30:00,21.71,21.71,21.55,21.55,649794.0,17.7421,17.7421,17.6113,17.6113,649794.0
2019-07-24 11:00:00,21.55,21.56,21.5,21.51,290721.0,17.6113,17.6195,17.5705,17.5786,290721.0
2019-07-24 11:30:00,21.51,21.51,21.47,21.49,295132.0,17.5786,17.5786,17.5459,17.5623,295132.0
2019-07-24 12:00:00,21.49,21.51,21.47,21.5,259634.0,17.5623,17.5786,17.5459,17.5705,259634.0
2019-07-24 12:30:00,21.5,21.53,21.49,21.52,264301.0,17.5705,17.595,17.5623,17.5868,264301.0
2019-07-24 13:00:00,21.52,21.53,21.49,21.51,231426.0,17.5868,17.595,17.5623,17.5786,231426.0
2019-07-24 13:30:00,21.52,21.52,21.47,21.5,240948.0,17.5868,17.5868,17.5459,17.5705,240948.0
2019-07-24 14:00:00,21.49,21.51,21.45,21.47,241324.0,17.5623,17.5786,17.5296,17.5459,241324.0
2019-07-24 14:30:00,21.46,21.5,21.45,21.5,296436.0,17.5378,17.5705,17.5296,17.5705,296436.0
2019-07-24 15:00:00,21.5,21.62,21.49,21.62,427093.0,17.5705,17.6685,17.5623,17.6685,427093.0
2019-07-24 15:30:00,21.62,21.66,21.55,21.57,1306697.0,17.6685,17.7012,17.6113,17.6277,1306697.0
2019-07-25 09:30:00,21.49,21.49,21.16,21.23,380588.0,17.5623,17.5623,17.2926,17.3498,380588.0
2019-07-25 10:00:00,21.23,21.32,21.21,21.28,262637.0,17.3498,17.4234,17.3335,17.3907,262637.0
2019-07-25 10:30:00,21.28,21.31,21.23,21.23,270887.0,17.3907,17.4152,17.3498,17.3498,270887.0
2019-07-25 11:00:00,21.23,21.28,21.22,21.25,540855.0,17.3498,17.3907,17.3416,17.3662,540855.0
2019-07-25 11:30:00,21.24,21.27,21.21,21.26,306234.0,17.358,17.3825,17.3335,17.3743,306234.0
2019-07-25 12:00:00,21.26,21.31,21.24,21.3,280574.0,17.3743,17.4152,17.358,17.407,280574.0
2019-07-25 12:30:00,21.29,21.32,21.24,21.28,220856.0,17.3988,17.4234,17.358,17.3907,220856.0
2019-07-25 13:00:00,21.28,21.3,21.26,21.3,118414.0,17.3907,17.407,17.3743,17.407,118414.0
2019-07-25 13:30:00,21.3,21.37,21.29,21.32,241906.0,17.407,17.4642,17.3988,17.4234,241906.0
2019-07-25 14:00:00,21.32,21.36,21.29,21.29,214890.0,17.4234,17.456,17.3988,17.3988,214890.0
2019-07-25 14:30:00,21.29,21.3,21.25,21.25,177856.0,17.3988,17.407,17.3662,17.3662,177856.0
2019-07-25 15:00:00,21.25,21.33,21.25,21.33,305907.0,17.3662,17.4315,17.3662,17.4315,305907.0
2019-07-25 15:30:00,21.33,21.36,21.29,21.33,1008728.0,17.4315,17.456,17.3988,17.4315,1008728.0
2019-07-26 09:30:00,21.38,21.41,21.22,21.39,273987.0,17.4724,17.4969,17.3416,17.4806,273987.0
2019-07-26 10:00:00,21.39,21.42,21.33,21.35,156081.0,17.4806,17.5051,17.4315,17.4479,156081.0
2019-07-26 10:30:00,21.35,21.41,21.31,21.4,325456.0,17.4479,17.4969,17.4152,17.4887,325456.0
2019-07-26 11:00:00,21.39,21.47,21.39,21.45,273123.0,17.4806,17.5459,17.4806,17.5296,273123.0
2019-07-26 11:30:00,21.46,21.49,21.44,21.46,212538.0,17.5378,17.5623,17.5214,17.5378,212538.0
2019-07-26 12:00:00,21.46,21.47,21.42,21.44,160623.0,17.5378,17.5459,17.5051,17.5214,160623.0
2019-07-26 12:30:00,21.44,21.5,21.43,21.46,186998.0,17.5214,17.5705,17.5133,17.5378,186998.0
2019-07-26 13:00:00,21.46,21.53,21.46,21.49,192780.0,17.5378,17.595,17.5378,17.5623,192780.0
2019-07-26 13:30:00,21.5,21.57,21.49,21.57,266668.0,17.5705,17.6277,17.5623,17.6277,266668.0
2019-07-26 14:00:00,21.56,21.58,21.51,21.52,199307.0,17.6195,17.6358,17.5786,17.5868,199307.0
2019-07-26 14:30:00,21.53,21.56,21.52,21.55,213393.0,17.595,17.6195,17.5868,17.6113,213393.0
2019-07-26 15:00:00,21.55,21.57,21.5,21.51,316172.0,17.6113,17.6277,17.5705,17.5786,316172.0
2019-07-26 15:30:00,21.51,21.55,21.49,21.52,995827.0,17.5786,17.6113,17.5623,17.5868,995827.0
2019-07-29 09:30:00,21.47,21.55,21.45,21.47,438310.0,17.5459,17.6113,17.5296,17.5459,438310.0
2019-07-29 10:00:00,21.47,21.47,21.37,21.47,528097.0,17.5459,17.5459,17.4642,17.5459,528097.0
2019-07-29 10:30:00,21.46,21.53,21.44,21.52,303295.0,17.5378,17.595,17.5214,17.5868,303295.0
2019-07-29 11:00:00,21.52,21.59,21.49,21.55,260053.0,17.5868,17.644,17.5623,17.6113,260053.0
2019-07-29 11:30:00,21.55,21.55,21.48,21.51,311686.0,17.6113,17.6113,17.5541,17.5786,311686.0
2019-07-29 12:00:00,21.51,21.51,21.45,21.48,263691.0,17.5786,17.5786,17.5296,17.5541,263691.0
2019-07-29 12:30:00,21.48,21.59,21.48,21.57,387684.0,17.5541,17.644,17.5541,17.6277,387684.0
2019-07-29 13:00:00,21.57,21.6,21.51,21.51,214367.0,17.6277,17.6522,17.5786,17.5786,214367.0
2019-07-29 13:30:00,21.51,21.55,21.5,21.53,193930.0,17.5786,17.6113,17.5705,17.595,193930.0
2019-07-29 14:00:00,21.52,21.57,21.52,21.57,227942.0,17.5868,17.6277,17.5868,17.6277,227942.0
2019-07-29 14:30:00,21.57,21.57,21.53,21.54,225269.0,17.6277,17.6277,17.595,17.6032,225269.0
2019-07-29 15:00:00,21.54,21.56,21.53,21.54,288305.0,17.6032,17.6195,17.595,17.6032,288305.0
2019-07-29 15:30:00,21.54,21.56,21.49,21.51,845910.0,17.6032,17.6195,17.5623,17.5786,845910.0
2019-07-30 09:30:00,21.46,21.47,21.33,21.39,380200.0,17.5378,17.5459,17.4315,17.4806,380200.0
2019-07-30 10:00:00,21.38,21.42,21.35,21.41,217016.0,17.4724,17.5051,17.4479,17.4969,217016.0
2019-07-30 10:30:00,21.41,21.44,21.4,21.42,236824.0,17.4969,17.5214,17.4887,17.5051,236824.0
2019-07-30 11:00:00,21.42,21.54,21.41,21.51,412466.0,17.5051,17.6032,17.4969,17.5786,412466.0
2019-07-30 11:30:00,21.5,21.55,21.49,21.54,315692.0,17.5705,17.6113,17.5623,17.6032,315692.0
2019-07-30 12:00:00,21.53,21.58,21.52,21.54,224994.0,17.595,17.6358,17.5868,17.6032,224994.0
2019-07-30 12:30:00,21.54,21.56,21.48,21.51,255485.0,17.6032,17.6195,17.5541,17.5786,255485.0
2019-07-30 13:00:00,21.51,21.53,21.5,21.51,98220.0,17.5786,17.595,17.5705,17.5786,98220.0
2019-07-30 13:30:00,21.51,21.55,21.5,21.55,168428.0,17.5786,17.6113,17.5705,17.6113,168428.0
2019-07-30 14:00:00,21.55,21.58,21.54,21.54,225765.0,17.6113,17.6358,17.6032,17.6032,225765.0
2019-07-30 14:30:00,21.54,21.55,21.5,21.51,127830.0,17.6032,17.6113,17.5705,17.5786,127830.0
2019-07-30 15:00:00,21.51,21.54,21.5,21.52,215686.0,17.5786,17.6032,17.5705,17.5868,215686.0
2019-07-30 15:30:00,21.51,21.54,21.49,21.54,943870.0,17.5786,17.6032,17.5623,17.6032,943870.0
2019-07-31 09:30:00,21.49,21.58,21.46,21.51,482418.0,17.5623,17.6358,17.5378,17.5786,482418.0
2019-07-31 10:00:00,21.5,21.51,21.33,21.34,626183.0,17.5705,17.5786,17.4315,17.4397,626183.0
2019-07-31 10:30:00,21.35,21.41,21.29,21.41,562374.0,17.4479,17.4969,17.3988,17.4969,562374.0
2019-07-31 11:00:00,21.41,21.46,21.39,21.42,325393.0,17.4969,17.5378,17.4806,17.5051,325393.0
2019-07-31 11:30:00,21.41,21.48,21.41,21.48,376244.0,17.4969,17.5541,17.4969,17.5541,376244.0
2019-07-31 12:00:00,21.48,21.53,21.47,21.5,572754.0,17.5541,17.595,17.5459,17.5705,572754.0
2019-07-31 12:30:00,21.5,21.51,21.49,21.49,313988.0,17.5705,17.5786,17.5623,17.5623,313988.0
2019-07-31 13:00:00,21.5,21.52,21.48,21.5,479216.0,17.5705,17.5868,17.5541,17.5705,479216.0
2019-07-31 13:30:00,21.49,21.54,21.44,21.46,508952.0,17.5623,17.6032,17.5214,17.5378,508952.0
2019-07-31 14:00:00,21.45,21.48,21.37,21.42,1046023.0,17.5296,17.5541,17.4642,17.5051,1046023.0
2019-07-31 14:30:00,21.41,21.41,20.89,21.18,1584132.0,17.4969,17.4969,17.072,17.3089,1584132.0
2019-07-31 15:00:00,21.17,21.35,21.14,21.34,1098728.0,17.3008,17.4479,17.2763,17.4397,1098728.0
2019-07-31 15:30:00,21.33,21.35,21.0,21.04,2561802.0,17.4315,17.4479,17.1618,17.1945,2561802.0
2019-08-01 09:30:00,21.03,21.47,21.02,21.44,1664988.0,17.1864,17.5459,17.1782,17.5214,1664988.0
2019-08-01 10:00:00,21.44,21.49,21.29,21.46,631082.0,17.5214,17.5623,17.3988,17.5378,631082.0
2019-08-01 10:30:00,21.46,21.49,21.42,21.44,332332.0,17.5378,17.5623,17.5051,17.5214,332332.0
2019-08-01 11:00:00,21.44,21.46,21.4,21.46,290024.0,17.5214,17.5378,17.4887,17.5378,290024.0
2019-08-01 11:30:00,21.46,21.54,21.44,21.51,339451.0,17.5378,17.6032,17.5214,17.5786,339451.0
2019-08-01 12:00:00,21.51,21.52,21.47,21.51,300402.0,17.5786,17.5868,17.5459,17.5786,300402.0
2019-08-01 12:30:00,21.52,21.55,21.5,21.52,249441.0,17.5868,17.6113,17.5705,17.5868,249441.0
2019-08-01 13:00:00,21.53,21.55,21.33,21.35,403344.0,17.595,17.6113,17.4315,17.4479,403344.0
2019-08-01 13:30:00,21.34,21.42,20.96,21.05,1727492.0,17.4397,17.5051,17.1292,17.2027,1727492.0
2019-08-01 14:00:00,21.05,21.06,20.8,20.88,938141.0,17.2027,17.2109,16.9984,17.0638,938141.0
2019-08-01 14:30:00,20.87,20.97,20.79,20.93,1242857.0,17.0556,17.1373,16.9902,17.1046,1242857.0
2019-08-01 15:00:00,20.93,21.0,20.85,20.96,825765.0,17.1046,17.1618,17.0393,17.1292,825765.0
2019-08-01 15:30:00,20.96,21.01,20.9,20.99,1887286.0,17.1292,17.17,17.0801,17.1537,1887286.0
2019-08-02 09:30:00,20.56,20.69,20.33,20.35,1338133.0,16.8023,16.9085,16.6143,16.6306,1338133.0
2019-08-02 10:00:00,20.35,20.38,20.23,20.32,541739.0,16.6306,16.6552,16.5326,16.6061,541739.0
2019-08-02 10:30:00,20.32,20.33,20.11,20.17,800926.0,16.6061,16.6143,16.4345,16.4835,800926.0
2019-08-02 11:00:00,20.17,20.29,20.13,20.18,706594.0,16.4835,16.5816,16.4509,16.4917,706594.0
2019-08-02 11:30:00,20.17,20.21,20.07,20.15,976357.0,16.4835,16.5162,16.4018,16.4672,976357.0
2019-08-02 12:00:00,20.16,20.27,20.09,20.18,551043.0,16.4754,16.5653,16.4182,16.4917,551043.0
2019-08-02 12:30:00,20.18,20.18,20.03,20.06,278389.0,16.4917,16.4917,16.3691,16.3936,278389.0
2019-08-02 13:00:00,20.05,20.06,19.95,19.96,457911.0,16.3855,16.3936,16.3038,16.3119,457911.0
2019-08-02 13:30:00,19.96,19.99,19.93,19.97,272433.0,16.3119,16.3364,16.2874,16.3201,272433.0
2019-08-02 14:00:00,19.97,20.12,19.93,20.11,586935.0,16.3201,16.4427,16.2874,16.4345,586935.0
2019-08-02 14:30:00,20.1,20.15,20.06,20.09,280975.0,16.4263,16.4672,16.3936,16.4182,280975.0
2019-08-02 15:00:00,20.09,20.18,20.04,20.16,561586.0,16.4182,16.4917,16.3773,16.4754,561586.0
2019-08-02 15:30:00,20.15,20.23,20.1,20.15,1919774.0,16.4672,16.5326,16.4263,16.4672,1919774.0
2019-08-05 09:30:00,19.96,20.0,19.55,19.64,755193.0,16.3119,16.3446,15.9769,16.0504,755193.0
2019-08-05 10:00:00,19.63,19.65,19.47,19.48,462538.0,16.0422,16.0586,15.9115,15.9197,462538.0
2019-08-05 10:30:00,19.48,19.49,19.29,19.39,374374.0,15.9197,15.9278,15.7644,15.8461,374374.0
2019-08-05 11:00:00,19.38,19.45,19.35,19.37,334164.0,15.8379,15.8951,15.8134,15.8298,334164.0
2019-08-05 11:30:00,19.36,19.38,19.26,19.27,379719.0,15.8216,15.8379,15.7399,15.748,379719.0
2019-08-05 12:00:00,19.27,19.29,19.2,19.2,352514.0,15.748,15.7644,15.6908,15.6908,352514.0
2019-08-05 12:30:00,19.21,19.21,19.06,19.07,381945.0,15.699,15.699,15.5764,15.5846,381945.0
2019-08-05 13:00:00,19.06,19.19,19.06,19.15,305280.0,15.5764,15.6827,15.5764,15.65,305280.0
2019-08-05 13:30:00,19.14,19.2,19.06,19.07,435973.0,15.6418,15.6908,15.5764,15.5846,435973.0
2019-08-05 14:00:00,19.07,19.13,19.03,19.04,374902.0,15.5846,15.6336,15.5519,15.5601,374902.0
2019-08-05 14:30:00,19.04,19.08,19.01,19.02,462305.0,15.5601,15.5928,15.5356,15.5437,462305.0
2019-08-05 15:00:00,19.02,19.19,18.99,19.11,1000202.0,15.5437,15.6827,15.5192,15.6173,1000202.0
2019-08-05 15:30:00,19.11,19.21,19.06,19.16,2362413.0,15.6173,15.699,15.5764,15.6581,2362413.0
2019-08-06 09:30:00,19.32,19.48,19.18,19.3,583588.0,15.7889,15.9197,15.6745,15.7726,583588.0
2019-08-06 10:00:00,19.3,19.33,19.1,19.16,446254.0,15.7726,15.7971,15.6091,15.6581,446254.0
2019-08-06 10:30:00,19.15,19.2,19.08,19.17,631964.0,15.65,15.6908,15.5928,15.6663,631964.0
2019-08-06 11:00:00,19.18,19.19,19.1,19.15,572070.0,15.6745,15.6827,15.6091,15.65,572070.0
2019-08-06 11:30:00,19.15,19.2,19.09,19.2,664331.0,15.65,15.6908,15.6009,15.6908,664331.0
2019-08-06 12:00:00,19.2,19.22,19.14,19.16,416372.0,15.6908,15.7072,15.6418,15.6581,416372.0
2019-08-06 12:30:00,19.16,19.19,19.13,19.14,355829.0,15.6581,15.6827,15.6336,15.6418,355829.0
2019-08-06 13:00:00,19.14,19.29,19.13,19.26,444093.0,15.6418,15.7644,15.6336,15.7399,444093.0
2019-08-06 13:30:00,19.26,19.29,19.23,19.26,306038.0,15.7399,15.7644,15.7153,15.7399,306038.0
2019-08-06 14:00:00,19.26,19.28,19.19,19.26,324633.0,15.7399,15.7562,15.6827,15.7399,324633.0
2019-08-06 14:30:00,19.25,19.3,19.22,19.23,271016.0,15.7317,15.7726,15.7072,15.7153,271016.0
2019-08-06 15:00:00,19.23,19.27,19.2,19.24,347017.0,15.7153,15.748,15.6908,15.7235,347017.0
2019-08-06 15:30:00,19.23,19.29,19.21,19.25,920173.0,15.7153,15.7644,15.699,15.7317,920173.0
2019-08-07 09:30:00,18.97,19.07,18.81,18.94,623167.0,15.5029,15.5846,15.3721,15.4784,623167.0
2019-08-07 10:00:00,18.94,19.09,18.86,18.89,499015.0,15.4784,15.6009,15.413,15.4375,499015.0
2019-08-07 10:30:00,18.9,19.1,18.87,19.09,414416.0,15.4457,15.6091,15.4211,15.6009,414416.0
2019-08-07 11:00:00,19.08,19.1,19.0,19.03,424014.0,15.5928,15.6091,15.5274,15.5519,424014.0
2019-08-07 11:30:00,19.03,19.07,18.97,18.99,473757.0,15.5519,15.5846,15.5029,15.5192,473757.0
2019-08-07 12:00:00,19.0,19.01,18.93,18.95,316248.0,15.5274,15.5356,15.4702,15.4865,316248.0
2019-08-07 12:30:00,18.95,19.02,18.94,18.98,266160.0,15.4865,15.5437,15.4784,15.511,266160.0
2019-08-07 13:00:00,18.98,19.02,18.95,18.97,216283.0,15.511,15.5437,15.4865,15.5029,216283.0
2019-08-07 13:30:00,18.97,19.09,18.97,19.05,247748.0,15.5029,15.6009,15.5029,15.5682,247748.0
2019-08-07 14:00:00,19.05,19.11,18.98,19.03,327237.0,15.5682,15.6173,15.511,15.5519,327237.0
2019-08-07 14:30:00,19.02,19.07,18.99,19.06,566532.0,15.5437,15.5846,15.5192,15.5764,566532.0
2019-08-07 15:00:00,19.05,19.12,19.01,19.11,359828.0,15.5682,15.6255,15.5356,15.6173,359828.0
2019-08-07 15:30:00,19.11,19.18,19.05,19.1,1164377.0,15.6173,15.6745,15.5682,15.6091,1164377.0
2019-08-08 09:30:00,19.25,19.48,19.21,19.46,372737.0,15.7317,15.9197,15.699,15.9033,372737.0
2019-08-08 10:00:00,19.46,19.48,19.36,19.39,299902.0,15.9033,15.9197,15.8216,15.8461,299902.0
2019-08-08 10:30:00,19.39,19.53,19.39,19.51,288970.0,15.8461,15.9605,15.8461,15.9442,288970.0
2019-08-08 11:00:00,19.52,19.58,19.5,19.53,258091.0,15.9523,16.0014,15.936,15.9605,258091.0
2019-08-08 11:30:00,19.53,19.59,19.51,19.57,268794.0,15.9605,16.0096,15.9442,15.9932,268794.0
2019-08-08 12:00:00,19.57,19.59,19.51,19.53,160520.0,15.9932,16.0096,15.9442,15.9605,160520.0
2019-08-08 12:30:00,19.53,19.56,19.51,19.53,192652.0,15.9605,15.985,15.9442,15.9605,192652.0
2019-08-08 13:00:00,19.52,19.54,19.48,19.5,150304.0,15.9523,15.9687,15.9197,15.936,150304.0
2019-08-08 13:30:00,19.5,19.56,19.49,19.54,138386.0,15.936,15.985,15.9278,15.9687,138386.0
2019-08-08 14:00:00,19.54,19.54,19.47,19.51,148634.0,15.9687,15.9687,15.9115,15.9442,148634.0
2019-08-08 14:30:00,19.51,19.55,19.48,19.54,237536.0,15.9442,15.9769,15.9197,15.9687,237536.0
2019-08-08 15:00:00,19.53,19.56,19.51,19.52,299858.0,15.9605,15.985,15.9442,15.9523,299858.0
2019-08-08 15:30:00,19.52,19.58,19.49,19.54,1490234.0,15.9523,16.0014,15.9278,15.9687,1490234.0
2019-08-09 09:30:00,19.45,19.48,19.33,19.43,291275.0,15.8951,15.9197,15.7971,15.8788,291275.0
2019-08-09 10:00:00,19.42,19.45,19.34,19.34,349250.0,15.8706,15.8951,15.8052,15.8052,349250.0
2019-08-09 10:30:00,19.34,19.35,19.28,19.31,216975.0,15.8052,15.8134,15.7562,15.7807,216975.0
2019-08-09 11:00:00,19.31,19.31,19.18,19.18,235075.0,15.7807,15.7807,15.6745,15.6745,235075.0
2019-08-09 11:30:00,19.18,19.23,19.14,19.16,210377.0,15.6745,15.7153,15.6418,15.6581,210377.0
2019-08-09 12:00:00,19.15,19.19,19.12,19.15,268872.0,15.65,15.6827,15.6255,15.65,268872.0
2019-08-09 12:30:00,19.16,19.37,19.13,19.29,326402.0,15.6581,15.8298,15.6336,15.7644,326402.0
2019-08-09 13:00:00,19.29,19.36,19.28,19.34,297392.0,15.7644,15.8216,15.7562,15.8052,297392.0
2019-08-09 13:30:00,19.34,19.4,19.33,19.37,267352.0,15.8052,15.8543,15.7971,15.8298,267352.0
2019-08-09 14:00:00,19.37,19.4,19.33,19.34,339684.0,15.8298,15.8543,15.7971,15.8052,339684.0
2019-08-09 14:30:00,19.34,19.38,19.32,19.34,222738.0,15.8052,15.8379,15.7889,15.8052,222738.0
2019-08-09 15:00:00,19.33,19.44,19.33,19.42,198615.0,15.7971,15.887,15.7971,15.8706,198615.0
2019-08-09 15:30:00,19.42,19.44,19.26,19.27,818669.0,15.8706,15.887,15.7399,15.748,818669.0
2019-08-12 09:30:00,19.15,19.18,19.06,19.1,292715.0,15.65,15.6745,15.5764,15.6091,292715.0
2019-08-12 10:00:00,19.1,19.13,19.02,19.1,337740.0,15.6091,15.6336,15.5437,15.6091,337740.0
2019-08-12 10:30:00,19.1,19.16,19.07,19.16,313861.0,15.6091,15.6581,15.5846,15.6581,313861.0
2019-08-12 11:00:00,19.16,19.17,19.01,19.02,270637.0,15.6581,15.6663,15.5356,15.5437,270637.0
2019-08-12 11:30:00,19.01,19.07,18.99,19.03,290461.0,15.5356,15.5846,15.5192,15.5519,290461.0
2019-08-12 12:00:00,19.02,19.1,19.01,19.07,318691.0,15.5437,15.6091,15.5356,15.5846,318691.0
2019-08-12 12:30:00,19.08,19.11,19.01,19.05,260785.0,15.5928,15.6173,15.5356,15.5682,260785.0
2019-08-12 13:00:00,19.04,19.06,19.0,19.02,186035.0,15.5601,15.5764,15.5274,15.5437,186035.0
2019-08-12 13:30:00,19.03,19.05,18.98,19.01,366424.0,15.5519,15.5682,15.511,15.5356,366424.0
2019-08-12 14:00:00,19.02,19.03,18.96,18.96,273886.0,15.5437,15.5519,15.4947,15.4947,273886.0
2019-08-12 14:30:00,18.96,18.98,18.8,18.83,600682.0,15.4947,15.511,15.3639,15.3885,600682.0
2019-08-12 15:00:00,18.83,18.95,18.82,18.93,356014.0,15.3885,15.4865,15.3803,15.4702,356014.0
2019-08-12 15:30:00,18.93,18.98,18.92,18.95,311910.0,15.4702,15.511,15.462,15.4865,311910.0
2019-08-13 09:30:00,18.88,19.54,18.82,19.49,763958.0,15.4293,15.9687,15.3803,15.9278,763958.0
2019-08-13 10:00:00,19.49,19.77,19.43,19.74,599519.0,15.9278,16.1567,15.8788,16.1321,599519.0
2019-08-13 10:30:00,19.75,19.79,19.63,19.64,620244.0,16.1403,16.173,16.0422,16.0504,620244.0
2019-08-13 11:00:00,19.64,19.67,19.46,19.48,543761.0,16.0504,16.0749,15.9033,15.9197,543761.0
2019-08-13 11:30:00,19.48,19.55,19.42,19.54,421378.0,15.9197,15.9769,15.8706,15.9687,421378.0
2019-08-13 12:00:00,19.54,19.62,19.53,19.61,595307.0,15.9687,16.0341,15.9605,16.0259,595307.0
2019-08-13 12:30:00,19.6,19.61,19.49,19.52,364196.0,16.0177,16.0259,15.9278,15.9523,364196.0
2019-08-13 13:00:00,19.52,19.63,19.51,19.59,694621.0,15.9523,16.0422,15.9442,16.0096,694621.0
2019-08-13 13:30:00,19.59,19.64,19.57,19.61,560711.0,16.0096,16.0504,15.9932,16.0259,560711.0
2019-08-13 14:00:00,19.6,19.62,19.58,19.62,315659.0,16.0177,16.0341,16.0014,16.0341,315659.0
2019-08-13 14:30:00,19.62,19.62,19.57,19.57,342779.0,16.0341,16.0341,15.9932,15.9932,342779.0
2019-08-13 15:00:00,19.57,19.58,19.55,19.58,433514.0,15.9932,16.0014,15.9769,16.0014,433514.0
2019-08-13 15:30:00,19.58,19.59,19.53,19.54,2064868.0,16.0014,16.0096,15.9605,15.9687,2064868.0
2019-08-14 09:30:00,19.21,19.3,19.07,19.26,1160262.0,15.699,15.7726,15.5846,15.7399,1160262.0
2019-08-14 10:00:00,19.27,19.35,19.21,19.35,871206.0,15.748,15.8134,15.699,15.8134,871206.0
2019-08-14 10:30:00,19.35,19.4,19.26,19.27,1862288.0,15.8134,15.8543,15.7399,15.748,1862288.0
2019-08-14 11:00:00,19.27,19.36,19.25,19.32,696211.0,15.748,15.8216,15.7317,15.7889,696211.0
2019-08-14 11:30:00,19.32,19.39,19.31,19.34,996111.0,15.7889,15.8461,15.7807,15.8052,996111.0
2019-08-14 12:00:00,19.33,19.39,19.26,19.26,1658048.0,15.7971,15.8461,15.7399,15.7399,1658048.0
2019-08-14 12:30:00,19.26,19.31,19.25,19.29,1516662.0,15.7399,15.7807,15.7317,15.7644,1516662.0
2019-08-14 13:00:00,19.28,19.38,19.24,19.33,1201669.0,15.7562,15.8379,15.7235,15.7971,1201669.0
2019-08-14 13:30:00,19.33,19.37,19.29,19.3,451097.0,15.7971,15.8298,15.7644,15.7726,451097.0
2019-08-14 14:00:00,19.3,19.33,19.27,19.3,875925.0,15.7726,15.7971,15.748,15.7726,875925.0
2019-08-14 14:30:00,19.3,19.31,19.27,19.29,1076026.0,15.7726,15.7807,15.748,15.7644,1076026.0
2019-08-14 15:00:00,19.3,19.4,19.26,19.34,2027017.0,15.7726,15.8543,15.7399,15.8052,2027017.0
2019-08-14 15:30:00,19.34,19.38,19.26,19.28,2046667.0,15.8052,15.8379,15.7399,15.7562,2046667.0
2019-08-15 09:30:00,19.17,19.29,18.86,18.9,822155.0,15.6663,15.7644,15.413,15.4457,822155.0
2019-08-15 10:00:00,18.89,18.92,18.75,18.79,549003.0,15.4375,15.462,15.3231,15.3558,549003.0
2019-08-15 10:30:00,18.78,18.82,18.74,18.8,1027913.0,15.3476,15.3803,15.3149,15.3639,1027913.0
2019-08-15 11:00:00,18.8,18.8,18.59,18.67,498244.0,15.3639,15.3639,15.1923,15.2577,498244.0
2019-08-15 11:30:00,18.68,18.75,18.67,18.73,366740.0,15.2659,15.3231,15.2577,15.3067,366740.0
2019-08-15 12:00:00,18.73,18.76,18.62,18.63,431507.0,15.3067,15.3312,15.2168,15.225,431507.0
2019-08-15 12:30:00,18.63,18.71,18.63,18.66,417505.0,15.225,15.2904,15.225,15.2495,417505.0
2019-08-15 13:00:00,18.67,18.7,18.62,18.64,408725.0,15.2577,15.2822,15.2168,15.2332,408725.0
2019-08-15 13:30:00,18.64,18.66,18.46,18.48,562477.0,15.2332,15.2495,15.0861,15.1024,562477.0
2019-08-15 14:00:00,18.48,18.58,18.44,18.52,516612.0,15.1024,15.1841,15.0697,15.1351,516612.0
2019-08-15 14:30:00,18.53,18.56,18.48,18.55,422772.0,15.1433,15.1678,15.1024,15.1596,422772.0
2019-08-15 15:00:00,18.55,18.63,18.55,18.57,580864.0,15.1596,15.225,15.1596,15.176,580864.0
2019-08-15 15:30:00,18.57,18.69,18.56,18.63,1693771.0,15.176,15.274,15.1678,15.225,1693771.0
2019-08-16 09:30:00,18.85,19.04,18.83,19.0,731504.0,15.4048,15.5601,15.3885,15.5274,731504.0
2019-08-16 10:00:00,19.0,19.08,18.92,19.02,942363.0,15.5274,15.5928,15.462,15.5437,942363.0
2019-08-16 10:30:00,19.02,19.19,19.02,19.17,538543.0,15.5437,15.6827,15.5437,15.6663,538543.0
2019-08-16 11:00:00,19.16,19.19,19.11,19.15,207307.0,15.6581,15.6827,15.6173,15.65,207307.0
2019-08-16 11:30:00,19.15,19.16,19.08,19.13,293707.0,15.65,15.6581,15.5928,15.6336,293707.0
2019-08-16 12:00:00,19.12,19.15,19.1,19.13,170167.0,15.6255,15.65,15.6091,15.6336,170167.0
2019-08-16 12:30:00,19.13,19.15,19.1,19.14,214754.0,15.6336,15.65,15.6091,15.6418,214754.0
2019-08-16 13:00:00,19.14,19.18,19.12,19.17,181240.0,15.6418,15.6745,15.6255,15.6663,181240.0
2019-08-16 13:30:00,19.16,19.17,19.13,19.16,220952.0,15.6581,15.6663,15.6336,15.6581,220952.0
2019-08-16 14:00:00,19.16,19.16,19.12,19.13,218201.0,15.6581,15.6581,15.6255,15.6336,218201.0
2019-08-16 14:30:00,19.13,19.13,19.04,19.05,291897.0,15.6336,15.6336,15.5601,15.5682,291897.0
2019-08-16 15:00:00,19.04,19.07,19.03,19.04,393789.0,15.5601,15.5846,15.5519,15.5601,393789.0
2019-08-16 15:30:00,19.04,19.1,19.02,19.08,1580137.0,15.5601,15.6091,15.5437,15.5928,1580137.0
2019-08-19 09:30:00,19.46,19.63,19.36,19.39,516443.0,15.9033,16.0422,15.8216,15.8461,516443.0
2019-08-19 10:00:00,19.38,19.42,19.23,19.32,407289.0,15.8379,15.8706,15.7153,15.7889,407289.0
2019-08-19 10:30:00,19.32,19.35,19.26,19.32,285535.0,15.7889,15.8134,15.7399,15.7889,285535.0
2019-08-19 11:00:00,19.33,19.35,19.3,19.3,269388.0,15.7971,15.8134,15.7726,15.7726,269388.0
2019-08-19 11:30:00,19.3,19.37,19.28,19.31,394103.0,15.7726,15.8298,15.7562,15.7807,394103.0
2019-08-19 12:00:00,19.32,19.33,19.27,19.3,305404.0,15.7889,15.7971,15.748,15.7726,305404.0
2019-08-19 12:30:00,19.3,19.32,19.28,19.3,354118.0,15.7726,15.7889,15.7562,15.7726,354118.0
2019-08-19 13:00:00,19.3,19.34,19.28,19.34,369943.0,15.7726,15.8052,15.7562,15.8052,369943.0
2019-08-19 13:30:00,19.34,19.35,19.29,19.29,231825.0,15.8052,15.8134,15.7644,15.7644,231825.0
2019-08-19 14:00:00,19.29,19.32,19.27,19.31,499385.0,15.7644,15.7889,15.748,15.7807,499385.0
2019-08-19 14:30:00,19.3,19.34,19.28,19.32,515235.0,15.7726,15.8052,15.7562,15.7889,515235.0
2019-08-19 15:00:00,19.32,19.33,19.28,19.3,352815.0,15.7889,15.7971,15.7562,15.7726,352815.0
2019-08-19 15:30:00,19.3,19.33,19.21,19.22,1731356.0,15.7726,15.7971,15.699,15.7072,1731356.0
2019-08-20 09:30:00,18.88,19.09,18.79,19.0,1192534.0,15.4293,15.6009,15.3558,15.5274,1192534.0
2019-08-20 10:00:00,19.0,19.09,18.99,19.04,507413.0,15.5274,15.6009,15.5192,15.5601,507413.0
2019-08-20 10:30:00,19.04,19.04,18.99,19.04,465945.0,15.5601,15.5601,15.5192,15.5601,465945.0
2019-08-20 11:00:00,19.04,19.08,19.02,19.07,470963.0,15.5601,15.5928,15.5437,15.5846,470963.0
2019-08-20 11:30:00,19.07,19.1,19.01,19.01,282096.0,15.5846,15.6091,15.5356,15.5356,282096.0
2019-08-20 12:00:00,19.02,19.04,19.01,19.01,285413.0,15.5437,15.5601,15.5356,15.5356,285413.0
2019-08-20 12:30:00,19.01,19.02,18.98,19.02,267570.0,15.5356,15.5437,15.511,15.5437,267570.0
2019-08-20 13:00:00,19.01,19.02,18.99,19.0,237860.0,15.5356,15.5437,15.5192,15.5274,237860.0
2019-08-20 13:30:00,19.0,19.02,18.95,18.98,422227.0,15.5274,15.5437,15.4865,15.511,422227.0
2019-08-20 14:00:00,18.98,18.98,18.91,18.91,304610.0,15.511,15.511,15.4538,15.4538,304610.0
2019-08-20 14:30:00,18.91,18.96,18.91,18.95,361314.0,15.4538,15.4947,15.4538,15.4865,361314.0
2019-08-20 15:00:00,18.94,18.95,18.9,18.94,443182.0,15.4784,15.4865,15.4457,15.4784,443182.0
2019-08-20 15:30:00,18.94,19.0,18.9,18.92,1246185.0,15.4784,15.5274,15.4457,15.462,1246185.0
2019-08-21 09:30:00,19.15,19.2,19.04,19.06,426920.0,15.65,15.6908,15.5601,15.5764,426920.0
2019-08-21 10:00:00,19.06,19.15,19.03,19.1,342694.0,15.5764,15.65,15.5519,15.6091,342694.0
2019-08-21 10:30:00,19.1,19.11,19.02,19.04,237049.0,15.6091,15.6173,15.5437,15.5601,237049.0
2019-08-21 11:00:00,19.04,19.08,19.02,19.04,325482.0,15.5601,15.5928,15.5437,15.5601,325482.0
2019-08-21 11:30:00,19.04,19.09,19.03,19.09,247788.0,15.5601,15.6009,15.5519,15.6009,247788.0
2019-08-21 12:00:00,19.09,19.1,19.01,19.05,354729.0,15.6009,15.6091,15.5356,15.5682,354729.0
2019-08-21 12:30:00,19.04,19.05,19.0,19.03,231717.0,15.5601,15.5682,15.5274,15.5519,231717.0
2019-08-21 13:00:00,19.02,19.03,18.99,19.01,390323.0,15.5437,15.5519,15.5192,15.5356,390323.0
2019-08-21 13:30:00,19.02,19.02,18.98,18.98,338199.0,15.5437,15.5437,15.511,15.511,338199.0
2019-08-21 14:00:00,18.98,19.02,18.93,19.0,610541.0,15.511,15.5437,15.4702,15.5274,610541.0
2019-08-21 14:30:00,19.0,19.02,18.98,19.02,248485.0,15.5274,15.5437,15.511,15.5437,248485.0
2019-08-21 15:00:00,19.02,19.03,18.99,19.02,419114.0,15.5437,15.5519,15.5192,15.5437,419114.0
2019-08-21 15:30:00,19.01,19.03,18.94,18.95,1169970.0,15.5356,15.5519,15.4784,15.4865,1169970.0
2019-08-22 09:30:00,19.01,19.08,18.96,19.05,773735.0,15.5356,15.5928,15.4947,15.5682,773735.0
2019-08-22 10:00:00,19.06,19.11,19.0,19.01,555859.0,15.5764,15.6173,15.5274,15.5356,555859.0
2019-08-22 10:30:00,19.0,19.01,18.83,18.85,633549.0,15.5274,15.5356,15.3885,15.4048,633549.0
2019-08-22 11:00:00,18.85,18.95,18.82,18.9,484545.0,15.4048,15.4865,15.3803,15.4457,484545.0
2019-08-22 11:30:00,18.9,18.96,18.83,18.84,479350.0,15.4457,15.4947,15.3885,15.3966,479350.0
2019-08-22 12:00:00,18.84,18.89,18.83,18.88,545170.0,15.3966,15.4375,15.3885,15.4293,545170.0
2019-08-22 12:30:00,18.88,18.96,18.88,18.92,384833.0,15.4293,15.4947,15.4293,15.462,384833.0
2019-08-22 13:00:00,18.92,18.97,18.91,18.95,371886.0,15.462,15.5029,15.4538,15.4865,371886.0
2019-08-22 13:30:00,18.95,18.98,18.93,18.97,425140.0,15.4865,15.511,15.4702,15.5029,425140.0
2019-08-22 14:00:00,18.96,18.98,18.93,18.96,355512.0,15.4947,15.511,15.4702,15.4947,355512.0
2019-08-22 14:30:00,18.96,18.98,18.92,18.97,369792.0,15.4947,15.511,15.462,15.5029,369792.0
2019-08-22 15:00:00,18.98,18.98,18.9,18.95,527654.0,15.511,15.511,15.4457,15.4865,527654.0
2019-08-22 15:30:00,18.95,19.01,18.9,18.91,2201483.0,15.4865,15.5356,15.4457,15.4538,2201483.0
2019-08-23 09:30:00,17.32,17.85,17.1,17.66,5582591.0,14.1544,14.5876,13.9746,14.4323,5582591.0
2019-08-23 10:00:00,17.66,17.88,17.48,17.83,3114517.0,14.4323,14.6121,14.2852,14.5712,3114517.0
2019-08-23 10:30:00,17.82,18.16,17.79,18.1,2071205.0,14.5631,14.8409,14.5385,14.7919,2071205.0
2019-08-23 11:00:00,18.11,18.13,17.68,17.87,1425755.0,14.8,14.8164,14.4486,14.6039,1425755.0
2019-08-23 11:30:00,17.87,17.87,17.65,17.68,902798.0,14.6039,14.6039,14.4241,14.4486,902798.0
2019-08-23 12:00:00,17.69,17.73,17.54,17.61,1309923.0,14.4568,14.4895,14.3342,14.3914,1309923.0
2019-08-23 12:30:00,17.6,17.69,17.58,17.63,860673.0,14.3833,14.4568,14.3669,14.4078,860673.0
2019-08-23 13:00:00,17.63,17.77,17.6,17.62,896277.0,14.4078,14.5222,14.3833,14.3996,896277.0
2019-08-23 13:30:00,17.62,17.81,17.6,17.76,696467.0,14.3996,14.5549,14.3833,14.514,696467.0
2019-08-23 14:00:00,17.76,17.77,17.65,17.69,739893.0,14.514,14.5222,14.4241,14.4568,739893.0
2019-08-23 14:30:00,17.69,17.73,17.59,17.63,878923.0,14.4568,14.4895,14.3751,14.4078,878923.0
2019-08-23 15:00:00,17.62,17.82,17.61,17.73,1142320.0,14.3996,14.5631,14.3914,14.4895,1142320.0
2019-08-23 15:30:00,17.73,17.82,17.71,17.81,3369180.0,14.4895,14.5631,14.4732,14.5549,3369180.0
2019-08-26 09:30:00,17.98,18.03,17.8,17.82,1203067.0,14.6938,14.7347,14.5467,14.5631,1203067.0
2019-08-26 10:00:00,17.82,17.88,17.8,17.88,596139.0,14.5631,14.6121,14.5467,14.6121,596139.0
2019-08-26 10:30:00,17.88,18.04,17.83,18.0,844026.0,14.6121,14.7428,14.5712,14.7102,844026.0
2019-08-26 11:00:00,18.0,18.04,17.98,18.0,1061992.0,14.7102,14.7428,14.6938,14.7102,1061992.0
2019-08-26 11:30:00,18.0,18.02,17.95,18.0,504675.0,14.7102,14.7265,14.6693,14.7102,504675.0
2019-08-26 12:00:00,18.0,18.07,17.95,18.04,611540.0,14.7102,14.7674,14.6693,14.7428,611540.0
2019-08-26 12:30:00,18.04,18.06,18.01,18.04,425941.0,14.7428,14.7592,14.7183,14.7428,425941.0
2019-08-26 13:00:00,18.04,18.07,17.95,17.96,724078.0,14.7428,14.7674,14.6693,14.6775,724078.0
2019-08-26 13:30:00,17.96,17.96,17.89,17.91,542535.0,14.6775,14.6775,14.6203,14.6366,542535.0
2019-08-26 14:00:00,17.91,17.91,17.86,17.88,588434.0,14.6366,14.6366,14.5957,14.6121,588434.0
2019-08-26 14:30:00,17.87,17.89,17.85,17.87,774195.0,14.6039,14.6203,14.5876,14.6039,774195.0
2019-08-26 15:00:00,17.87,17.91,17.82,17.82,736262.0,14.6039,14.6366,14.5631,14.5631,736262.0
2019-08-26 15:30:00,17.82,17.86,17.73,17.84,2186966.0,14.5631,14.5957,14.4895,14.5794,2186966.0
2019-08-27 09:30:00,17.94,18.1,17.92,18.01,1216210.0,14.6611,14.7919,14.6448,14.7183,1216210.0
2019-08-27 10:00:00,18.02,18.02,17.85,17.86,904222.0,14.7265,14.7265,14.5876,14.5957,904222.0
2019-08-27 10:30:00,17.85,17.89,17.74,17.75,565528.0,14.5876,14.6203,14.4977,14.5058,565528.0
2019-08-27 11:00:00,17.75,17.77,17.68,17.74,1252381.0,14.5058,14.5222,14.4486,14.4977,1252381.0
2019-08-27 11:30:00,17.75,17.81,17.73,17.75,1085243.0,14.5058,14.5549,14.4895,14.5058,1085243.0
2019-08-27 12:00:00,17.76,17.78,17.72,17.75,1054039.0,14.514,14.5304,14.4813,14.5058,1054039.0
2019-08-27 12:30:00,17.75,17.76,17.6,17.6,564603.0,14.5058,14.514,14.3833,14.3833,564603.0
2019-08-27 13:00:00,17.61,17.69,17.6,17.69,514507.0,14.3914,14.4568,14.3833,14.4568,514507.0
2019-08-27 13:30:00,17.69,17.8,17.65,17.78,683657.0,14.4568,14.5467,14.4241,14.5304,683657.0
2019-08-27 14:00:00,17.79,17.81,17.74,17.74,577242.0,14.5385,14.5549,14.4977,14.4977,577242.0
2019-08-27 14:30:00,17.74,17.83,17.71,17.8,566329.0,14.4977,14.5712,14.4732,14.5467,566329.0
2019-08-27 15:00:00,17.81,17.85,17.75,17.76,469340.0,14.5549,14.5876,14.5058,14.514,469340.0
2019-08-27 15:30:00,17.75,17.78,17.69,17.72,1768383.0,14.5058,14.5304,14.4568,14.4813,1768383.0
2019-08-28 09:30:00,17.77,17.82,17.71,17.8,619541.0,14.5222,14.5631,14.4732,14.5467,619541.0
2019-08-28 10:00:00,17.8,17.82,17.62,17.7,514099.0,14.5467,14.5631,14.3996,14.465,514099.0
2019-08-28 10:30:00,17.7,17.82,17.69,17.76,385677.0,14.465,14.5631,14.4568,14.514,385677.0
2019-08-28 11:00:00,17.76,17.84,17.74,17.84,402954.0,14.514,14.5794,14.4977,14.5794,402954.0
2019-08-28 11:30:00,17.84,17.89,17.82,17.87,558076.0,14.5794,14.6203,14.5631,14.6039,558076.0
2019-08-28 12:00:00,17.87,17.92,17.87,17.89,258589.0,14.6039,14.6448,14.6039,14.6203,258589.0
2019-08-28 12:30:00,17.89,17.9,17.84,17.87,282903.0,14.6203,14.6284,14.5794,14.6039,282903.0
2019-08-28 13:00:00,17.87,17.87,17.78,17.81,487565.0,14.6039,14.6039,14.5304,14.5549,487565.0
2019-08-28 13:30:00,17.8,17.82,17.79,17.8,447637.0,14.5467,14.5631,14.5385,14.5467,447637.0
2019-08-28 14:00:00,17.8,17.86,17.79,17.86,286773.0,14.5467,14.5957,14.5385,14.5957,286773.0
2019-08-28 14:30:00,17.86,17.9,17.84,17.89,296887.0,14.5957,14.6284,14.5794,14.6203,296887.0
2019-08-28 15:00:00,17.88,17.89,17.79,17.79,394580.0,14.6121,14.6203,14.5385,14.5385,394580.0
2019-08-28 15:30:00,17.79,17.8,17.75,17.78,1476456.0,14.5385,14.5467,14.5058,14.5304,1476456.0
2019-08-29 09:30:00,18.07,18.25,18.05,18.22,540837.0,14.7674,14.9145,14.751,14.8899,540837.0
2019-08-29 10:00:00,18.23,18.27,18.18,18.23,397327.0,14.8981,14.9308,14.8573,14.8981,397327.0
2019-08-29 10:30:00,18.23,18.25,18.11,18.23,377622.0,14.8981,14.9145,14.8,14.8981,377622.0
2019-08-29 11:00:00,18.22,18.26,18.21,18.22,428299.0,14.8899,14.9226,14.8818,14.8899,428299.0
2019-08-29 11:30:00,18.22,18.27,18.21,18.23,344330.0,14.8899,14.9308,14.8818,14.8981,344330.0
2019-08-29 12:00:00,18.23,18.25,18.19,18.23,333644.0,14.8981,14.9145,14.8654,14.8981,333644.0
2019-08-29 12:30:00,18.23,18.27,18.16,18.24,480366.0,14.8981,14.9308,14.8409,14.9063,480366.0
2019-08-29 13:00:00,18.24,18.25,18.14,18.15,292313.0,14.9063,14.9145,14.8246,14.8327,292313.0
2019-08-29 13:30:00,18.15,18.16,18.1,18.13,508950.0,14.8327,14.8409,14.7919,14.8164,508950.0
2019-08-29 14:00:00,18.13,18.15,18.1,18.12,561910.0,14.8164,14.8327,14.7919,14.8082,561910.0
2019-08-29 14:30:00,18.12,18.13,18.07,18.08,467470.0,14.8082,14.8164,14.7674,14.7755,467470.0
2019-08-29 15:00:00,18.08,18.14,18.06,18.12,486132.0,14.7755,14.8246,14.7592,14.8082,486132.0
2019-08-29 15:30:00,18.12,18.15,18.07,18.09,1279230.0,14.8082,14.8327,14.7674,14.7837,1279230.0
2019-08-30 09:30:00,18.31,18.51,18.3,18.33,571807.0,14.9635,15.1269,14.9553,14.9798,571807.0
2019-08-30 10:00:00,18.33,18.39,18.32,18.38,363289.0,14.9798,15.0289,14.9717,15.0207,363289.0
2019-08-30 10:30:00,18.38,18.41,18.35,18.36,370960.0,15.0207,15.0452,14.9962,15.0044,370960.0
2019-08-30 11:00:00,18.36,18.37,18.3,18.3,918935.0,15.0044,15.0125,14.9553,14.9553,918935.0
2019-08-30 11:30:00,18.3,18.35,18.29,18.31,255057.0,14.9553,14.9962,14.9472,14.9635,255057.0
2019-08-30 12:00:00,18.32,18.33,18.28,18.3,243108.0,14.9717,14.9798,14.939,14.9553,243108.0
2019-08-30 12:30:00,18.3,18.35,18.28,18.35,163860.0,14.9553,14.9962,14.939,14.9962,163860.0
2019-08-30 13:00:00,18.35,18.35,18.28,18.29,161433.0,14.9962,14.9962,14.939,14.9472,161433.0
2019-08-30 13:30:00,18.29,18.31,18.25,18.3,214750.0,14.9472,14.9635,14.9145,14.9553,214750.0
2019-08-30 14:00:00,18.3,18.35,18.29,18.32,267434.0,14.9553,14.9962,14.9472,14.9717,267434.0
2019-08-30 14:30:00,18.32,18.34,18.25,18.25,298472.0,14.9717,14.988,14.9145,14.9145,298472.0
2019-08-30 15:00:00,18.25,18.27,18.21,18.26,335462.0,14.9145,14.9308,14.8818,14.9226,335462.0
2019-08-30 15:30:00,18.25,18.31,18.24,18.28,1544524.0,14.9145,14.9635,14.9063,14.939,1544524.0
2019-09-03 09:30:00,18.07,18.18,18.02,18.14,531750.0,14.7674,14.8573,14.7265,14.8246,531750.0
2019-09-03 10:00:00,18.14,18.14,17.97,18.12,705247.0,14.8246,14.8246,14.6856,14.8082,705247.0
2019-09-03 10:30:00,18.11,18.23,18.07,18.23,330954.0,14.8,14.8981,14.7674,14.8981,330954.0
2019-09-03 11:00:00,18.23,18.28,18.14,18.26,673085.0,14.8981,14.939,14.8246,14.9226,673085.0
2019-09-03 11:30:00,18.26,18.3,18.21,18.21,415291.0,14.9226,14.9553,14.8818,14.8818,415291.0
2019-09-03 12:00:00,18.21,18.22,18.16,18.2,221994.0,14.8818,14.8899,14.8409,14.8736,221994.0
2019-09-03 12:30:00,18.2,18.2,18.16,18.2,281146.0,14.8736,14.8736,14.8409,14.8736,281146.0
2019-09-03 13:00:00,18.2,18.22,18.15,18.16,284857.0,14.8736,14.8899,14.8327,14.8409,284857.0
2019-09-03 13:30:00,18.16,18.16,18.1,18.13,371727.0,14.8409,14.8409,14.7919,14.8164,371727.0
2019-09-03 14:00:00,18.13,18.14,18.09,18.12,218207.0,14.8164,14.8246,14.7837,14.8082,218207.0
2019-09-03 14:30:00,18.12,18.2,18.12,18.16,250593.0,14.8082,14.8736,14.8082,14.8409,250593.0
2019-09-03 15:00:00,18.17,18.19,18.14,18.17,340755.0,14.8491,14.8654,14.8246,14.8491,340755.0
2019-09-03 15:30:00,18.17,18.21,18.14,18.15,1406825.0,14.8491,14.8818,14.8246,14.8327,1406825.0
2019-09-04 09:30:00,18.3,18.51,18.3,18.42,606164.0,14.9553,15.1269,14.9553,15.0534,606164.0
2019-09-04 10:00:00,18.43,18.47,18.32,18.38,284507.0,15.0616,15.0943,14.9717,15.0207,284507.0
2019-09-04 10:30:00,18.37,18.42,18.36,18.38,197080.0,15.0125,15.0534,15.0044,15.0207,197080.0
2019-09-04 11:00:00,18.39,18.39,18.29,18.35,316038.0,15.0289,15.0289,14.9472,14.9962,316038.0
2019-09-04 11:30:00,18.35,18.36,18.33,18.33,210677.0,14.9962,15.0044,14.9798,14.9798,210677.0
2019-09-04 12:00:00,18.34,18.34,18.28,18.29,192098.0,14.988,14.988,14.939,14.9472,192098.0
2019-09-04 12:30:00,18.3,18.3,18.24,18.28,343510.0,14.9553,14.9553,14.9063,14.939,343510.0
2019-09-04 13:00:00,18.28,18.28,18.22,18.25,365889.0,14.939,14.939,14.8899,14.9145,365889.0
2019-09-04 13:30:00,18.26,18.26,18.21,18.25,217874.0,14.9226,14.9226,14.8818,14.9145,217874.0
2019-09-04 14:00:00,18.25,18.3,18.22,18.29,368889.0,14.9145,14.9553,14.8899,14.9472,368889.0
2019-09-04 14:30:00,18.29,18.34,18.28,18.34,410496.0,14.9472,14.988,14.939,14.988,410496.0
2019-09-04 15:00:00,18.34,18.37,18.33,18.34,359383.0,14.988,15.0125,14.9798,14.988,359383.0
2019-09-04 15:30:00,18.35,18.39,18.34,18.37,1182244.0,14.9962,15.0289,14.988,15.0125,1182244.0
2019-09-05 09:30:00,18.59,18.93,18.54,18.9,688686.0,15.1923,15.4702,15.1515,15.4457,688686.0
2019-09-05 10:00:00,18.91,18.98,18.88,18.93,598292.0,15.4538,15.511,15.4293,15.4702,598292.0
2019-09-05 10:30:00,18.93,19.0,18.91,18.98,583903.0,15.4702,15.5274,15.4538,15.511,583903.0
2019-09-05 11:00:00,18.99,19.03,18.96,19.01,582777.0,15.5192,15.5519,15.4947,15.5356,582777.0
2019-09-05 11:30:00,19.0,19.01,18.96,18.96,376146.0,15.5274,15.5356,15.4947,15.4947,376146.0
2019-09-05 12:00:00,18.96,18.99,18.93,18.95,254410.0,15.4947,15.5192,15.4702,15.4865,254410.0
2019-09-05 12:30:00,18.95,19.02,18.93,19.02,412717.0,15.4865,15.5437,15.4702,15.5437,412717.0
2019-09-05 13:00:00,19.02,19.04,18.96,19.01,381635.0,15.5437,15.5601,15.4947,15.5356,381635.0
2019-09-05 13:30:00,19.01,19.05,18.99,19.05,265155.0,15.5356,15.5682,15.5192,15.5682,265155.0
2019-09-05 14:00:00,19.05,19.06,19.01,19.05,277557.0,15.5682,15.5764,15.5356,15.5682,277557.0
2019-09-05 14:30:00,19.05,19.06,19.01,19.05,305912.0,15.5682,15.5764,15.5356,15.5682,305912.0
2019-09-05 15:00:00,19.05,19.09,19.02,19.03,379813.0,15.5682,15.6009,15.5437,15.5519,379813.0
2019-09-05 15:30:00,19.03,19.06,18.9,18.91,2084938.0,15.5519,15.5764,15.4457,15.4538,2084938.0
2019-09-06 09:30:00,19.0,19.08,18.97,19.03,664765.0,15.5274,15.5928,15.5029,15.5519,664765.0
2019-09-06 10:00:00,19.03,19.08,19.0,19.04,357168.0,15.5519,15.5928,15.5274,15.5601,357168.0
2019-09-06 10:30:00,19.05,19.09,19.01,19.09,270639.0,15.5682,15.6009,15.5356,15.6009,270639.0
2019-09-06 11:00:00,19.09,19.11,19.05,19.07,340402.0,15.6009,15.6173,15.5682,15.5846,340402.0
2019-09-06 11:30:00,19.07,19.09,19.04,19.07,420231.0,15.5846,15.6009,15.5601,15.5846,420231.0
2019-09-06 12:00:00,19.07,19.1,19.05,19.07,249161.0,15.5846,15.6091,15.5682,15.5846,249161.0
2019-09-06 12:30:00,19.07,19.09,19.04,19.07,250660.0,15.5846,15.6009,15.5601,15.5846,250660.0
2019-09-06 13:00:00,19.08,19.12,19.07,19.11,133882.0,15.5928,15.6255,15.5846,15.6173,133882.0
2019-09-06 13:30:00,19.11,19.16,19.09,19.14,254547.0,15.6173,15.6581,15.6009,15.6418,254547.0
2019-09-06 14:00:00,19.14,19.15,19.1,19.12,264789.0,15.6418,15.65,15.6091,15.6255,264789.0
2019-09-06 14:30:00,19.12,19.15,19.11,19.13,291968.0,15.6255,15.65,15.6173,15.6336,291968.0
2019-09-06 15:00:00,19.13,19.16,19.12,19.16,363956.0,15.6336,15.6581,15.6255,15.6581,363956.0
2019-09-06 15:30:00,19.16,19.16,19.08,19.11,1273815.0,15.6581,15.6581,15.5928,15.6173,1273815.0
2019-09-09 09:30:00,18.77,19.04,18.75,18.97,2747973.0,15.3394,15.5601,15.3231,15.5029,2747973.0
2019-09-09 10:00:00,18.98,19.15,18.97,19.03,905503.0,15.511,15.65,15.5029,15.5519,905503.0
2019-09-09 10:30:00,19.02,19.04,18.92,19.01,815818.0,15.5437,15.5601,15.462,15.5356,815818.0
2019-09-09 11:00:00,19.01,19.05,18.97,18.99,730347.0,15.5356,15.5682,15.5029,15.5192,730347.0
2019-09-09 11:30:00,19.0,19.04,18.97,19.01,478020.0,15.5274,15.5601,15.5029,15.5356,478020.0
2019-09-09 12:00:00,19.02,19.02,18.89,18.9,748153.0,15.5437,15.5437,15.4375,15.4457,748153.0
2019-09-09 12:30:00,18.89,18.92,18.87,18.89,712497.0,15.4375,15.462,15.4211,15.4375,712497.0
2019-09-09 13:00:00,18.89,18.89,18.83,18.84,285416.0,15.4375,15.4375,15.3885,15.3966,285416.0
2019-09-09 13:30:00,18.83,18.84,18.76,18.8,557529.0,15.3885,15.3966,15.3312,15.3639,557529.0
2019-09-09 14:00:00,18.8,18.89,18.79,18.89,457235.0,15.3639,15.4375,15.3558,15.4375,457235.0
2019-09-09 14:30:00,18.89,18.98,18.89,18.97,391388.0,15.4375,15.511,15.4375,15.5029,391388.0
2019-09-09 15:00:00,18.97,19.02,18.95,19.02,369455.0,15.5029,15.5437,15.4865,15.5437,369455.0
2019-09-09 15:30:00,19.02,19.05,19.0,19.01,1108890.0,15.5437,15.5682,15.5274,15.5356,1108890.0
2019-09-10 09:30:00,18.79,18.93,18.77,18.91,829356.0,15.4853,15.6007,15.4688,15.5842,829356.0
2019-09-10 10:00:00,18.91,18.96,18.89,18.92,1165591.0,15.5842,15.6254,15.5677,15.5924,1165591.0
2019-09-10 10:30:00,18.92,18.93,18.85,18.93,460092.0,15.5924,15.6007,15.5348,15.6007,460092.0
2019-09-10 11:00:00,18.93,18.95,18.89,18.94,445399.0,15.6007,15.6172,15.5677,15.6089,445399.0
2019-09-10 11:30:00,18.94,19.02,18.92,18.98,591387.0,15.6089,15.6749,15.5924,15.6419,591387.0
2019-09-10 12:00:00,18.98,18.99,18.9,18.98,352666.0,15.6419,15.6501,15.576,15.6419,352666.0
2019-09-10 12:30:00,18.98,18.99,18.94,18.95,276674.0,15.6419,15.6501,15.6089,15.6172,276674.0
2019-09-10 13:00:00,18.95,18.98,18.91,18.96,355656.0,15.6172,15.6419,15.5842,15.6254,355656.0
2019-09-10 13:30:00,18.95,18.98,18.93,18.96,311404.0,15.6172,15.6419,15.6007,15.6254,311404.0
2019-09-10 14:00:00,18.96,18.96,18.91,18.96,399490.0,15.6254,15.6254,15.5842,15.6254,399490.0
2019-09-10 14:30:00,18.96,18.98,18.91,18.94,418474.0,15.6254,15.6419,15.5842,15.6089,418474.0
2019-09-10 15:00:00,18.94,18.97,18.92,18.92,398407.0,15.6089,15.6337,15.5924,15.5924,398407.0
2019-09-10 15:30:00,18.93,18.99,18.88,18.99,1589788.0,15.6007,15.6501,15.5595,15.6501,1589788.0
2019-09-11 09:30:00,18.98,19.09,18.84,18.94,712338.0,15.6419,15.7325,15.5265,15.6089,712338.0
2019-09-11 10:00:00,18.95,19.0,18.91,18.93,720179.0,15.6172,15.6584,15.5842,15.6007,720179.0
2019-09-11 10:30:00,18.93,19.11,18.92,19.1,493896.0,15.6007,15.749,15.5924,15.7408,493896.0
2019-09-11 11:00:00,19.1,19.12,19.02,19.05,537286.0,15.7408,15.7573,15.6749,15.6996,537286.0
2019-09-11 11:30:00,19.05,19.07,18.93,18.96,405324.0,15.6996,15.7161,15.6007,15.6254,405324.0
2019-09-11 12:00:00,18.96,18.99,18.9,18.93,311932.0,15.6254,15.6501,15.576,15.6007,311932.0
2019-09-11 12:30:00,18.93,18.97,18.89,18.94,467343.0,15.6007,15.6337,15.5677,15.6089,467343.0
2019-09-11 13:00:00,18.95,18.98,18.94,18.96,320506.0,15.6172,15.6419,15.6089,15.6254,320506.0
2019-09-11 13:30:00,18.96,18.97,18.93,18.95,449344.0,15.6254,15.6337,15.6007,15.6172,449344.0
2019-09-11 14:00:00,18.95,18.95,18.91,18.93,327107.0,15.6172,15.6172,15.5842,15.6007,327107.0
2019-09-11 14:30:00,18.93,18.97,18.92,18.93,514644.0,15.6007,15.6337,15.5924,15.6007,514644.0
2019-09-11 15:00:00,18.93,18.97,18.93,18.95,512973.0,15.6007,15.6337,15.6007,15.6172,512973.0
2019-09-11 15:30:00,18.96,19.05,18.95,19.04,1211097.0,15.6254,15.6996,15.6172,15.6913,1211097.0
2019-09-12 09:30:00,18.99,19.04,18.46,18.56,1361898.0,15.6501,15.6913,15.2133,15.2958,1361898.0
2019-09-12 10:00:00,18.57,19.05,18.53,19.03,1760180.0,15.304,15.6996,15.271,15.6831,1760180.0
2019-09-12 10:30:00,19.03,19.04,18.74,18.77,1309546.0,15.6831,15.6913,15.4441,15.4688,1309546.0
2019-09-12 11:00:00,18.76,18.81,18.66,18.79,630378.0,15.4606,15.5018,15.3782,15.4853,630378.0
2019-09-12 11:30:00,18.79,18.88,18.77,18.88,641679.0,15.4853,15.5595,15.4688,15.5595,641679.0
2019-09-12 12:00:00,18.87,18.89,18.84,18.87,420442.0,15.5512,15.5677,15.5265,15.5512,420442.0
2019-09-12 12:30:00,18.87,19.01,18.86,18.99,677211.0,15.5512,15.6666,15.543,15.6501,677211.0
2019-09-12 13:00:00,19.0,19.03,18.97,18.97,599364.0,15.6584,15.6831,15.6337,15.6337,599364.0
2019-09-12 13:30:00,18.97,19.02,18.95,18.96,469959.0,15.6337,15.6749,15.6172,15.6254,469959.0
2019-09-12 14:00:00,18.96,18.96,18.89,18.89,462983.0,15.6254,15.6254,15.5677,15.5677,462983.0
2019-09-12 14:30:00,18.89,18.95,18.86,18.86,1036497.0,15.5677,15.6172,15.543,15.543,1036497.0
2019-09-12 15:00:00,18.86,18.87,18.8,18.81,791584.0,15.543,15.5512,15.4935,15.5018,791584.0
2019-09-12 15:30:00,18.81,18.86,18.74,18.77,3691503.0,15.5018,15.543,15.4441,15.4688,3691503.0
2019-09-13 09:30:00,18.85,19.02,18.85,18.89,743681.0,15.5348,15.6749,15.5348,15.5677,743681.0
2019-09-13 10:00:00,18.88,19.04,18.87,19.01,1255024.0,15.5595,15.6913,15.5512,15.6666,1255024.0
2019-09-13 10:30:00,19.02,19.19,19.01,19.16,1230719.0,15.6749,15.815,15.6666,15.7902,1230719.0
2019-09-13 11:00:00,19.16,19.2,19.02,19.03,840893.0,15.7902,15.8232,15.6749,15.6831,840893.0
2019-09-13 11:30:00,19.04,19.05,18.99,18.99,371039.0,15.6913,15.6996,15.6501,15.6501,371039.0
2019-09-13 12:00:00,18.99,19.01,18.95,18.96,649312.0,15.6501,15.6666,15.6172,15.6254,649312.0
2019-09-13 12:30:00,18.96,19.02,18.94,19.02,389039.0,15.6254,15.6749,15.6089,15.6749,389039.0
2019-09-13 13:00:00,19.02,19.11,19.01,19.11,237653.0,15.6749,15.749,15.6666,15.749,237653.0
2019-09-13 13:30:00,19.11,19.13,19.08,19.1,431830.0,15.749,15.7655,15.7243,15.7408,431830.0
2019-09-13 14:00:00,19.1,19.16,19.09,19.15,356840.0,15.7408,15.7902,15.7325,15.782,356840.0
2019-09-13 14:30:00,19.15,19.18,19.09,19.1,467299.0,15.782,15.8067,15.7325,15.7408,467299.0
2019-09-13 15:00:00,19.11,19.11,19.05,19.08,316023.0,15.749,15.749,15.6996,15.7243,316023.0
2019-09-13 15:30:00,19.07,19.09,19.03,19.08,1762636.0,15.7161,15.7325,15.6831,15.7243,1762636.0
2019-09-16 09:30:00,18.56,18.8,18.46,18.8,1199306.0,15.2958,15.4935,15.2133,15.4935,1199306.0
2019-09-16 10:00:00,18.8,18.83,18.71,18.72,595780.0,15.4935,15.5183,15.4194,15.4276,595780.0
2019-09-16 10:30:00,18.72,18.73,18.65,18.7,446402.0,15.4276,15.4359,15.3699,15.4111,446402.0
2019-09-16 11:00:00,18.7,18.85,18.7,18.8,419094.0,15.4111,15.5348,15.4111,15.4935,419094.0
2019-09-16 11:30:00,18.8,18.81,18.73,18.74,335414.0,15.4935,15.5018,15.4359,15.4441,335414.0
2019-09-16 12:00:00,18.74,18.8,18.74,18.8,194053.0,15.4441,15.4935,15.4441,15.4935,194053.0
2019-09-16 12:30:00,18.8,18.83,18.78,18.82,253694.0,15.4935,15.5183,15.4771,15.51,253694.0
2019-09-16 13:00:00,18.81,18.87,18.8,18.83,204120.0,15.5018,15.5512,15.4935,15.5183,204120.0
2019-09-16 13:30:00,18.82,18.85,18.81,18.85,182942.0,15.51,15.5348,15.5018,15.5348,182942.0
2019-09-16 14:00:00,18.85,18.89,18.83,18.85,291544.0,15.5348,15.5677,15.5183,15.5348,291544.0
2019-09-16 14:30:00,18.84,18.9,18.82,18.86,407028.0,15.5265,15.576,15.51,15.543,407028.0
2019-09-16 15:00:00,18.86,18.9,18.85,18.89,556926.0,15.543,15.576,15.5348,15.5677,556926.0
2019-09-16 15:30:00,18.89,18.91,18.85,18.87,1222848.0,15.5677,15.5842,15.5348,15.5512,1222848.0
2019-09-17 09:30:00,18.86,18.86,18.58,18.64,1087066.0,15.543,15.543,15.3122,15.3617,1087066.0
2019-09-17 10:00:00,18.64,18.8,18.62,18.79,517767.0,15.3617,15.4935,15.3452,15.4853,517767.0
2019-09-17 10:30:00,18.79,18.83,18.75,18.79,530232.0,15.4853,15.5183,15.4523,15.4853,530232.0
2019-09-17 11:00:00,18.79,18.92,18.79,18.89,355204.0,15.4853,15.5924,15.4853,15.5677,355204.0
2019-09-17 11:30:00,18.89,18.95,18.88,18.93,291360.0,15.5677,15.6172,15.5595,15.6007,291360.0
2019-09-17 12:00:00,18.93,18.94,18.85,18.88,218296.0,15.6007,15.6089,15.5348,15.5595,218296.0
2019-09-17 12:30:00,18.88,18.92,18.85,18.89,378038.0,15.5595,15.5924,15.5348,15.5677,378038.0
2019-09-17 13:00:00,18.89,18.94,18.87,18.93,270632.0,15.5677,15.6089,15.5512,15.6007,270632.0
2019-09-17 13:30:00,18.93,18.96,18.9,18.91,400437.0,15.6007,15.6254,15.576,15.5842,400437.0
2019-09-17 14:00:00,18.91,18.94,18.9,18.93,265800.0,15.5842,15.6089,15.576,15.6007,265800.0
2019-09-17 14:30:00,18.93,18.93,18.88,18.91,370854.0,15.6007,15.6007,15.5595,15.5842,370854.0
2019-09-17 15:00:00,18.91,18.91,18.88,18.89,288110.0,15.5842,15.5842,15.5595,15.5677,288110.0
2019-09-17 15:30:00,18.89,18.91,18.86,18.86,1495469.0,15.5677,15.5842,15.543,15.543,1495469.0
2019-09-18 09:30:00,18.89,18.99,18.81,18.88,520225.0,15.5677,15.6501,15.5018,15.5595,520225.0
2019-09-18 10:00:00,18.88,18.92,18.85,18.89,279053.0,15.5595,15.5924,15.5348,15.5677,279053.0
2019-09-18 10:30:00,18.89,18.9,18.75,18.77,332397.0,15.5677,15.576,15.4523,15.4688,332397.0
2019-09-18 11:00:00,18.77,18.81,18.75,18.79,196995.0,15.4688,15.5018,15.4523,15.4853,196995.0
2019-09-18 11:30:00,18.79,18.81,18.71,18.71,249816.0,15.4853,15.5018,15.4194,15.4194,249816.0
2019-09-18 12:00:00,18.72,18.73,18.61,18.69,514488.0,15.4276,15.4359,15.337,15.4029,514488.0
2019-09-18 12:30:00,18.69,18.72,18.67,18.68,167856.0,15.4029,15.4276,15.3864,15.3947,167856.0
2019-09-18 13:00:00,18.67,18.68,18.62,18.63,191170.0,15.3864,15.3947,15.3452,15.3534,191170.0
2019-09-18 13:30:00,18.63,18.64,18.58,18.64,265992.0,15.3534,15.3617,15.3122,15.3617,265992.0
2019-09-18 14:00:00,18.64,18.72,18.54,18.58,300448.0,15.3617,15.4276,15.2793,15.3122,300448.0
2019-09-18 14:30:00,18.57,18.59,18.49,18.57,559543.0,15.304,15.3205,15.2381,15.304,559543.0
2019-09-18 15:00:00,18.57,18.7,18.55,18.68,345889.0,15.304,15.4111,15.2875,15.3947,345889.0
2019-09-18 15:30:00,18.69,18.77,18.68,18.71,1018931.0,15.4029,15.4688,15.3947,15.4194,1018931.0
2019-09-19 09:30:00,18.75,18.91,18.73,18.88,442939.0,15.4523,15.5842,15.4359,15.5595,442939.0
2019-09-19 10:00:00,18.88,18.93,18.87,18.91,491536.0,15.5595,15.6007,15.5512,15.5842,491536.0
2019-09-19 10:30:00,18.91,18.99,18.9,18.97,503388.0,15.5842,15.6501,15.576,15.6337,503388.0
2019-09-19 11:00:00,18.97,19.04,18.95,18.97,916797.0,15.6337,15.6913,15.6172,15.6337,916797.0
2019-09-19 11:30:00,18.96,19.0,18.93,18.97,319287.0,15.6254,15.6584,15.6007,15.6337,319287.0
2019-09-19 12:00:00,18.98,19.01,18.95,18.95,345195.0,15.6419,15.6666,15.6172,15.6172,345195.0
2019-09-19 12:30:00,18.95,19.01,18.93,18.98,304990.0,15.6172,15.6666,15.6007,15.6419,304990.0
2019-09-19 13:00:00,18.98,19.01,18.98,19.0,308111.0,15.6419,15.6666,15.6419,15.6584,308111.0
2019-09-19 13:30:00,18.99,18.99,18.93,18.98,615967.0,15.6501,15.6501,15.6007,15.6419,615967.0
2019-09-19 14:00:00,18.98,19.02,18.95,18.95,517333.0,15.6419,15.6749,15.6172,15.6172,517333.0
2019-09-19 14:30:00,18.95,18.96,18.83,18.84,256558.0,15.6172,15.6254,15.5183,15.5265,256558.0
2019-09-19 15:00:00,18.84,18.86,18.81,18.82,273715.0,15.5265,15.543,15.5018,15.51,273715.0
2019-09-19 15:30:00,18.82,18.83,18.72,18.74,1397133.0,15.51,15.5183,15.4276,15.4441,1397133.0
2019-09-20 09:30:00,18.81,18.86,18.62,18.66,2406222.0,15.5018,15.543,15.3452,15.3782,2406222.0
2019-09-20 10:00:00,18.67,18.79,18.67,18.77,321830.0,15.3864,15.4853,15.3864,15.4688,321830.0
2019-09-20 10:30:00,18.77,18.8,18.75,18.76,353890.0,15.4688,15.4935,15.4523,15.4606,353890.0
2019-09-20 11:00:00,18.76,18.81,18.74,18.77,274902.0,15.4606,15.5018,15.4441,15.4688,274902.0
2019-09-20 11:30:00,18.77,18.79,18.71,18.73,276685.0,15.4688,15.4853,15.4194,15.4359,276685.0
2019-09-20 12:00:00,18.73,18.75,18.72,18.73,186384.0,15.4359,15.4523,15.4276,15.4359,186384.0
2019-09-20 12:30:00,18.74,18.76,18.7,18.76,166783.0,15.4441,15.4606,15.4111,15.4606,166783.0
2019-09-20 13:00:00,18.75,18.76,18.51,18.59,506918.0,15.4523,15.4606,15.2546,15.3205,506918.0
2019-09-20 13:30:00,18.59,18.6,18.5,18.57,311890.0,15.3205,15.3287,15.2463,15.304,311890.0
2019-09-20 14:00:00,18.58,18.62,18.54,18.6,249853.0,15.3122,15.3452,15.2793,15.3287,249853.0
2019-09-20 14:30:00,18.6,18.65,18.56,18.57,247138.0,15.3287,15.3699,15.2958,15.304,247138.0
2019-09-20 15:00:00,18.58,18.58,18.49,18.49,361369.0,15.3122,15.3122,15.2381,15.2381,361369.0
2019-09-20 15:30:00,18.5,18.56,18.46,18.46,2433934.0,15.2463,15.2958,15.2133,15.2133,2433934.0
2019-09-23 09:30:00,18.39,18.61,18.38,18.53,459825.0,15.1557,15.337,15.1474,15.271,459825.0
2019-09-23 10:00:00,18.53,18.53,18.37,18.5,595318.0,15.271,15.271,15.1392,15.2463,595318.0
2019-09-23 10:30:00,18.51,18.54,18.42,18.46,489524.0,15.2546,15.2793,15.1804,15.2133,489524.0
2019-09-23 11:00:00,18.47,18.54,18.45,18.5,445618.0,15.2216,15.2793,15.2051,15.2463,445618.0
2019-09-23 11:30:00,18.5,18.51,18.46,18.5,343462.0,15.2463,15.2546,15.2133,15.2463,343462.0
2019-09-23 12:00:00,18.49,18.51,18.46,18.5,228449.0,15.2381,15.2546,15.2133,15.2463,228449.0
2019-09-23 12:30:00,18.49,18.52,18.47,18.49,235350.0,15.2381,15.2628,15.2216,15.2381,235350.0
2019-09-23 13:00:00,18.49,18.51,18.48,18.5,212842.0,15.2381,15.2546,15.2298,15.2463,212842.0
2019-09-23 13:30:00,18.5,18.55,18.47,18.54,195442.0,15.2463,15.2875,15.2216,15.2793,195442.0
2019-09-23 14:00:00,18.55,18.57,18.54,18.55,124553.0,15.2875,15.304,15.2793,15.2875,124553.0
2019-09-23 14:30:00,18.55,18.58,18.54,18.55,231201.0,15.2875,15.3122,15.2793,15.2875,231201.0
2019-09-23 15:00:00,18.56,18.63,18.55,18.62,345268.0,15.2958,15.3534,15.2875,15.3452,345268.0
2019-09-23 15:30:00,18.62,18.62,18.52,18.53,1205396.0,15.3452,15.3452,15.2628,15.271,1205396.0
2019-09-24 09:30:00,18.58,18.65,18.5,18.51,502526.0,15.3122,15.3699,15.2463,15.2546,502526.0
2019-09-24 10:00:00,18.5,18.51,18.34,18.39,579341.0,15.2463,15.2546,15.1145,15.1557,579341.0
2019-09-24 10:30:00,18.39,18.5,18.38,18.45,559727.0,15.1557,15.2463,15.1474,15.2051,559727.0
2019-09-24 11:00:00,18.45,18.46,18.38,18.39,364092.0,15.2051,15.2133,15.1474,15.1557,364092.0
2019-09-24 11:30:00,18.4,18.4,18.29,18.3,457094.0,15.1639,15.1639,15.0732,15.0815,457094.0
2019-09-24 12:00:00,18.3,18.36,18.22,18.27,436127.0,15.0815,15.1309,15.0156,15.0568,436127.0
2019-09-24 12:30:00,18.27,18.29,18.2,18.21,311310.0,15.0568,15.0732,14.9991,15.0073,311310.0
2019-09-24 13:00:00,18.21,18.23,18.15,18.16,425952.0,15.0073,15.0238,14.9579,14.9661,425952.0
2019-09-24 13:30:00,18.16,18.22,18.13,18.14,512784.0,14.9661,15.0156,14.9414,14.9496,512784.0
2019-09-24 14:00:00,18.14,18.31,18.12,18.26,666232.0,14.9496,15.0897,14.9331,15.0485,666232.0
2019-09-24 14:30:00,18.26,18.27,18.18,18.21,516909.0,15.0485,15.0568,14.9826,15.0073,516909.0
2019-09-24 15:00:00,18.21,18.3,18.19,18.26,568657.0,15.0073,15.0815,14.9908,15.0485,568657.0
2019-09-24 15:30:00,18.25,18.26,18.13,18.16,2936761.0,15.0403,15.0485,14.9414,14.9661,2936761.0
2019-09-25 09:30:00,18.22,18.42,18.2,18.3,505159.0,15.0156,15.1804,14.9991,15.0815,505159.0
2019-09-25 10:00:00,18.31,18.35,18.18,18.32,520979.0,15.0897,15.1227,14.9826,15.098,520979.0
2019-09-25 10:30:00,18.31,18.47,18.31,18.43,1222116.0,15.0897,15.2216,15.0897,15.1886,1222116.0
2019-09-25 11:00:00,18.43,18.5,18.4,18.44,664226.0,15.1886,15.2463,15.1639,15.1969,664226.0
2019-09-25 11:30:00,18.44,18.45,18.4,18.44,326816.0,15.1969,15.2051,15.1639,15.1969,326816.0
2019-09-25 12:00:00,18.44,18.48,18.42,18.44,408615.0,15.1969,15.2298,15.1804,15.1969,408615.0
2019-09-25 12:30:00,18.44,18.46,18.37,18.39,332846.0,15.1969,15.2133,15.1392,15.1557,332846.0
2019-09-25 13:00:00,18.39,18.44,18.38,18.41,368643.0,15.1557,15.1969,15.1474,15.1721,368643.0
2019-09-25 13:30:00,18.41,18.49,18.41,18.48,725042.0,15.1721,15.2381,15.1721,15.2298,725042.0
2019-09-25 14:00:00,18.48,18.52,18.45,18.46,385416.0,15.2298,15.2628,15.2051,15.2133,385416.0
2019-09-25 14:30:00,18.46,18.51,18.43,18.44,584593.0,15.2133,15.2546,15.1886,15.1969,584593.0
2019-09-25 15:00:00,18.44,18.45,18.41,18.41,678005.0,15.1969,15.2051,15.1721,15.1721,678005.0
2019-09-25 15:30:00,18.41,18.46,18.39,18.41,2805014.0,15.1721,15.2133,15.1557,15.1721,2805014.0
2019-09-26 09:30:00,18.4,18.42,18.3,18.36,1028354.0,15.1639,15.1804,15.0815,15.1309,1028354.0
2019-09-26 10:00:00,18.36,18.37,18.25,18.32,620207.0,15.1309,15.1392,15.0403,15.098,620207.0
2019-09-26 10:30:00,18.32,18.39,18.3,18.35,415010.0,15.098,15.1557,15.0815,15.1227,415010.0
2019-09-26 11:00:00,18.34,18.35,18.24,18.29,508407.0,15.1145,15.1227,15.032,15.0732,508407.0
2019-09-26 11:30:00,18.29,18.36,18.28,18.36,307563.0,15.0732,15.1309,15.065,15.1309,307563.0
2019-09-26 12:00:00,18.36,18.37,18.31,18.37,1705869.0,15.1309,15.1392,15.0897,15.1392,1705869.0
2019-09-26 12:30:00,18.37,18.43,18.34,18.36,1538942.0,15.1392,15.1886,15.1145,15.1309,1538942.0
2019-09-26 13:00:00,18.36,18.45,18.35,18.41,438115.0,15.1309,15.2051,15.1227,15.1721,438115.0
2019-09-26 13:30:00,18.41,18.46,18.39,18.45,407217.0,15.1721,15.2133,15.1557,15.2051,407217.0
2019-09-26 14:00:00,18.46,18.47,18.43,18.44,429395.0,15.2133,15.2216,15.1886,15.1969,429395.0
2019-09-26 14:30:00,18.44,18.45,18.39,18.4,289870.0,15.1969,15.2051,15.1557,15.1639,289870.0
2019-09-26 15:00:00,18.4,18.47,18.39,18.46,789499.0,15.1639,15.2216,15.1557,15.2133,789499.0
2019-09-26 15:30:00,18.46,18.49,18.41,18.41,1653209.0,15.2133,15.2381,15.1721,15.1721,1653209.0
2019-09-27 09:30:00,18.54,18.67,18.49,18.52,1673771.0,15.2793,15.3864,15.2381,15.2628,1673771.0
2019-09-27 10:00:00,18.52,18.58,18.47,18.55,877124.0,15.2628,15.3122,15.2216,15.2875,877124.0
2019-09-27 10:30:00,18.55,18.7,18.53,18.7,1136174.0,15.2875,15.4111,15.271,15.4111,1136174.0
2019-09-27 11:00:00,18.69,18.72,18.67,18.7,695071.0,15.4029,15.4276,15.3864,15.4111,695071.0
2019-09-27 11:30:00,18.7,18.75,18.53,18.64,1550544.0,15.4111,15.4523,15.271,15.3617,1550544.0
2019-09-27 12:00:00,18.64,18.71,18.61,18.66,784984.0,15.3617,15.4194,15.337,15.3782,784984.0
2019-09-27 12:30:00,18.65,18.66,18.51,18.51,619936.0,15.3699,15.3782,15.2546,15.2546,619936.0
2019-09-27 13:00:00,18.51,18.57,18.49,18.52,640249.0,15.2546,15.304,15.2381,15.2628,640249.0
2019-09-27 13:30:00,18.52,18.55,18.48,18.52,522294.0,15.2628,15.2875,15.2298,15.2628,522294.0
2019-09-27 14:00:00,18.52,18.54,18.48,18.5,511682.0,15.2628,15.2793,15.2298,15.2463,511682.0
2019-09-27 14:30:00,18.5,18.51,18.43,18.46,436428.0,15.2463,15.2546,15.1886,15.2133,436428.0
2019-09-27 15:00:00,18.47,18.57,18.46,18.56,1045089.0,15.2216,15.304,15.2133,15.2958,1045089.0
2019-09-27 15:30:00,18.56,18.6,18.51,18.53,3715609.0,15.2958,15.3287,15.2546,15.271,3715609.0
2019-09-30 09:30:00,18.6,18.88,18.6,18.78,1493970.0,15.3287,15.5595,15.3287,15.4771,1493970.0
2019-09-30 10:00:00,18.79,18.89,18.77,18.85,1103402.0,15.4853,15.5677,15.4688,15.5348,1103402.0
2019-09-30 10:30:00,18.85,18.89,18.79,18.89,1137063.0,15.5348,15.5677,15.4853,15.5677,1137063.0
2019-09-30 11:00:00,18.89,18.95,18.86,18.91,1644336.0,15.5677,15.6172,15.543,15.5842,1644336.0
2019-09-30 11:30:00,18.91,18.98,18.9,18.94,1080515.0,15.5842,15.6419,15.576,15.6089,1080515.0
2019-09-30 12:00:00,18.93,18.96,18.91,18.92,714458.0,15.6007,15.6254,15.5842,15.5924,714458.0
2019-09-30 12:30:00,18.92,18.93,18.88,18.9,701512.0,15.5924,15.6007,15.5595,15.576,701512.0
2019-09-30 13:00:00,18.91,18.96,18.89,18.89,740097.0,15.5842,15.6254,15.5677,15.5677,740097.0
2019-09-30 13:30:00,18.89,19.0,18.89,19.0,748905.0,15.5677,15.6584,15.5677,15.6584,748905.0
2019-09-30 14:00:00,19.0,19.02,18.96,19.01,741693.0,15.6584,15.6749,15.6254,15.6666,741693.0
2019-09-30 14:30:00,19.01,19.02,18.97,18.98,770914.0,15.6666,15.6749,15.6337,15.6419,770914.0
2019-09-30 15:00:00,18.98,19.03,18.95,18.99,714561.0,15.6419,15.6831,15.6172,15.6501,714561.0
2019-09-30 15:30:00,18.99,19.0,18.86,18.89,4242991.0,15.6501,15.6584,15.543,15.5677,4242991.0
2019-10-01 09:30:00,19.05,19.18,19.02,19.02,756422.0,15.6996,15.8067,15.6749,15.6749,756422.0
2019-10-01 10:00:00,19.02,19.04,18.82,18.93,581937.0,15.6749,15.6913,15.51,15.6007,581937.0
2019-10-01 10:30:00,18.94,18.96,18.78,18.79,905511.0,15.6089,15.6254,15.4771,15.4853,905511.0
2019-10-01 11:00:00,18.78,18.88,18.75,18.88,372331.0,15.4771,15.5595,15.4523,15.5595,372331.0
2019-10-01 11:30:00,18.88,18.9,18.8,18.82,371124.0,15.5595,15.576,15.4935,15.51,371124.0
2019-10-01 12:00:00,18.82,18.82,18.73,18.73,298752.0,15.51,15.51,15.4359,15.4359,298752.0
2019-10-01 12:30:00,18.74,18.77,18.7,18.7,209861.0,15.4441,15.4688,15.4111,15.4111,209861.0
2019-10-01 13:00:00,18.7,18.72,18.64,18.65,195139.0,15.4111,15.4276,15.3617,15.3699,195139.0
2019-10-01 13:30:00,18.66,18.67,18.62,18.64,351411.0,15.3782,15.3864,15.3452,15.3617,351411.0
2019-10-01 14:00:00,18.63,18.69,18.62,18.66,278676.0,15.3534,15.4029,15.3452,15.3782,278676.0
2019-10-01 14:30:00,18.66,18.73,18.66,18.68,442645.0,15.3782,15.4359,15.3782,15.3947,442645.0
2019-10-01 15:00:00,18.68,18.72,18.66,18.69,276493.0,15.3947,15.4276,15.3782,15.4029,276493.0
2019-10-01 15:30:00,18.7,18.7,18.58,18.59,1810533.0,15.4111,15.4111,15.3122,15.3205,1810533.0
2019-10-02 09:30:00,18.44,18.52,18.25,18.35,799414.0,15.1969,15.2628,15.0403,15.1227,799414.0
2019-10-02 10:00:00,18.34,18.38,18.3,18.33,505553.0,15.1145,15.1474,15.0815,15.1062,505553.0
2019-10-02 10:30:00,18.32,18.34,18.23,18.3,690214.0,15.098,15.1145,15.0238,15.0815,690214.0
2019-10-02 11:00:00,18.3,18.36,18.24,18.29,491618.0,15.0815,15.1309,15.032,15.0732,491618.0
2019-10-02 11:30:00,18.29,18.55,18.25,18.51,3080108.0,15.0732,15.2875,15.0403,15.2546,3080108.0
2019-10-02 12:00:00,18.51,18.6,18.48,18.55,1411294.0,15.2546,15.3287,15.2298,15.2875,1411294.0
2019-10-02 12:30:00,18.56,18.58,18.5,18.57,564439.0,15.2958,15.3122,15.2463,15.304,564439.0
2019-10-02 13:00:00,18.57,18.66,18.54,18.65,420655.0,15.304,15.3782,15.2793,15.3699,420655.0
2019-10-02 13:30:00,18.64,18.67,18.61,18.66,543480.0,15.3617,15.3864,15.337,15.3782,543480.0
2019-10-02 14:00:00,18.66,18.71,18.62,18.69,1295929.0,15.3782,15.4194,15.3452,15.4029,1295929.0
2019-10-02 14:30:00,18.69,18.69,18.57,18.59,2022234.0,15.4029,15.4029,15.304,15.3205,2022234.0
2019-10-02 15:00:00,18.59,18.63,18.53,18.59,734972.0,15.3205,15.3534,15.271,15.3205,734972.0
2019-10-02 15:30:00,18.59,18.65,18.57,18.6,2742609.0,15.3205,15.3699,15.304,15.3287,2742609.0
2019-10-03 09:30:00,18.51,18.55,18.42,18.47,513430.0,15.2546,15.2875,15.1804,15.2216,513430.0
2019-10-03 10:00:00,18.47,18.47,18.14,18.32,950955.0,15.2216,15.2216,14.9496,15.098,950955.0
2019-10-03 10:30:00,18.32,18.35,18.18,18.29,534427.0,15.098,15.1227,14.9826,15.0732,534427.0
2019-10-03 11:00:00,18.28,18.4,18.25,18.32,1216671.0,15.065,15.1639,15.0403,15.098,1216671.0
2019-10-03 11:30:00,18.32,18.32,18.21,18.23,513659.0,15.098,15.098,15.0073,15.0238,513659.0
2019-10-03 12:00:00,18.23,18.27,18.2,18.25,721696.0,15.0238,15.0568,14.9991,15.0403,721696.0
2019-10-03 12:30:00,18.25,18.31,18.24,18.25,613064.0,15.0403,15.0897,15.032,15.0403,613064.0
2019-10-03 13:00:00,18.26,18.28,18.23,18.27,589571.0,15.0485,15.065,15.0238,15.0568,589571.0
2019-10-03 13:30:00,18.27,18.34,18.23,18.3,567997.0,15.0568,15.1145,15.0238,15.0815,567997.0
2019-10-03 14:00:00,18.3,18.36,18.27,18.35,550294.0,15.0815,15.1309,15.0568,15.1227,550294.0
2019-10-03 14:30:00,18.35,18.37,18.33,18.35,437169.0,15.1227,15.1392,15.1062,15.1227,437169.0
2019-10-03 15:00:00,18.35,18.38,18.31,18.36,764742.0,15.1227,15.1474,15.0897,15.1309,764742.0
2019-10-03 15:30:00,18.36,18.41,18.3,18.4,4016748.0,15.1309,15.1721,15.0815,15.1639,4016748.0
2019-10-04 09:30:00,17.0,17.04,16.67,16.91,7165233.0,14.0101,14.0431,13.7382,13.936,7165233.0
2019-10-04 10:00:00,16.91,16.92,16.65,16.67,3266095.0,13.936,13.9442,13.7217,13.7382,3266095.0
2019-10-04 10:30:00,16.67,16.68,16.46,16.53,3897142.0,13.7382,13.7464,13.5651,13.6228,3897142.0
2019-10-04 11:00:00,16.54,16.64,16.48,16.59,2426572.0,13.631,13.7134,13.5816,13.6722,2426572.0
2019-10-04 11:30:00,16.6,16.66,16.58,16.6,2186711.0,13.6805,13.7299,13.664,13.6805,2186711.0
2019-10-04 12:00:00,16.6,16.76,16.6,16.76,1571072.0,13.6805,13.8123,13.6805,13.8123,1571072.0
2019-10-04 12:30:00,16.76,16.76,16.68,16.71,2262954.0,13.8123,13.8123,13.7464,13.7711,2262954.0
2019-10-04 13:00:00,16.71,16.71,16.64,16.64,1179749.0,13.7711,13.7711,13.7134,13.7134,1179749.0
2019-10-04 13:30:00,16.64,16.66,16.5,16.55,2100551.0,13.7134,13.7299,13.5981,13.6393,2100551.0
2019-10-04 14:00:00,16.56,16.6,16.53,16.54,1341093.0,13.6475,13.6805,13.6228,13.631,1341093.0
2019-10-04 14:30:00,16.53,16.6,16.53,16.54,1002846.0,13.6228,13.6805,13.6228,13.631,1002846.0
2019-10-04 15:00:00,16.54,16.56,16.51,16.54,1701776.0,13.631,13.6475,13.6063,13.631,1701776.0
2019-10-04 15:30:00,16.54,16.69,16.52,16.64,5725713.0,13.631,13.7546,13.6145,13.7134,5725713.0
2019-10-07 09:30:00,16.53,16.94,16.51,16.84,1512258.0,13.6228,13.9607,13.6063,13.8783,1512258.0
2019-10-07 10:00:00,16.84,16.95,16.76,16.91,1032076.0,13.8783,13.9689,13.8123,13.936,1032076.0
2019-10-07 10:30:00,16.91,16.94,16.8,16.89,833303.0,13.936,13.9607,13.8453,13.9195,833303.0
2019-10-07 11:00:00,16.89,17.02,16.81,16.83,1155570.0,13.9195,14.0266,13.8535,13.87,1155570.0
2019-10-07 11:30:00,16.83,16.89,16.78,16.82,894951.0,13.87,13.9195,13.8288,13.8618,894951.0
2019-10-07 12:00:00,16.82,16.97,16.81,16.92,693646.0,13.8618,13.9854,13.8535,13.9442,693646.0
2019-10-07 12:30:00,16.93,16.98,16.9,16.94,662428.0,13.9524,13.9936,13.9277,13.9607,662428.0
2019-10-07 13:00:00,16.94,16.97,16.85,16.89,525642.0,13.9607,13.9854,13.8865,13.9195,525642.0
2019-10-07 13:30:00,16.89,17.0,16.88,16.99,542295.0,13.9195,14.0101,13.9112,14.0019,542295.0
2019-10-07 14:00:00,16.98,16.99,16.89,16.91,439690.0,13.9936,14.0019,13.9195,13.936,439690.0
2019-10-07 14:30:00,16.91,16.92,16.83,16.88,748778.0,13.936,13.9442,13.87,13.9112,748778.0
2019-10-07 15:00:00,16.88,16.92,16.85,16.89,735880.0,13.9112,13.9442,13.8865,13.9195,735880.0
2019-10-07 15:30:00,16.89,16.9,16.76,16.79,2092505.0,13.9195,13.9277,13.8123,13.8371,2092505.0
2019-10-08 09:30:00,16.61,16.66,16.49,16.49,1188707.0,13.6887,13.7299,13.5898,13.5898,1188707.0
2019-10-08 10:00:00,16.5,16.58,16.46,16.53,1423241.0,13.5981,13.664,13.5651,13.6228,1423241.0
2019-10-08 10:30:00,16.53,16.55,16.46,16.55,1142398.0,13.6228,13.6393,13.5651,13.6393,1142398.0
2019-10-08 11:00:00,16.55,16.62,16.47,16.5,1191603.0,13.6393,13.697,13.5733,13.5981,1191603.0
2019-10-08 11:30:00,16.5,16.5,16.4,16.44,750936.0,13.5981,13.5981,13.5156,13.5486,750936.0
2019-10-08 12:00:00,16.44,16.47,16.41,16.45,410974.0,13.5486,13.5733,13.5239,13.5569,410974.0
2019-10-08 12:30:00,16.45,16.55,16.43,16.44,428422.0,13.5569,13.6393,13.5404,13.5486,428422.0
2019-10-08 13:00:00,16.44,16.46,16.4,16.41,706432.0,13.5486,13.5651,13.5156,13.5239,706432.0
2019-10-08 13:30:00,16.41,16.42,16.36,16.41,934782.0,13.5239,13.5321,13.4827,13.5239,934782.0
2019-10-08 14:00:00,16.41,16.42,16.37,16.39,567502.0,13.5239,13.5321,13.4909,13.5074,567502.0
2019-10-08 14:30:00,16.4,16.46,16.3,16.35,1265404.0,13.5156,13.5651,13.4332,13.4744,1265404.0
2019-10-08 15:00:00,16.35,16.4,16.32,16.36,581173.0,13.4744,13.5156,13.4497,13.4827,581173.0
2019-10-08 15:30:00,16.36,16.39,16.28,16.3,2641261.0,13.4827,13.5074,13.4168,13.4332,2641261.0
2019-10-09 09:30:00,16.47,16.49,16.37,16.42,809653.0,13.5733,13.5898,13.4909,13.5321,809653.0
2019-10-09 10:00:00,16.43,16.44,16.38,16.41,678347.0,13.5404,13.5486,13.4992,13.5239,678347.0
2019-10-09 10:30:00,16.41,16.42,16.35,16.39,687330.0,13.5239,13.5321,13.4744,13.5074,687330.0
2019-10-09 11:00:00,16.39,16.41,16.32,16.4,616967.0,13.5074,13.5239,13.4497,13.5156,616967.0
2019-10-09 11:30:00,16.4,16.44,16.38,16.38,745350.0,13.5156,13.5486,13.4992,13.4992,745350.0
2019-10-09 12:00:00,16.38,16.43,16.38,16.39,911305.0,13.4992,13.5404,13.4992,13.5074,911305.0
2019-10-09 12:30:00,16.39,16.42,16.37,16.4,502825.0,13.5074,13.5321,13.4909,13.5156,502825.0
2019-10-09 13:00:00,16.41,16.45,16.38,16.39,582965.0,13.5239,13.5569,13.4992,13.5074,582965.0
2019-10-09 13:30:00,16.4,16.43,16.39,16.41,533276.0,13.5156,13.5404,13.5074,13.5239,533276.0
2019-10-09 14:00:00,16.41,16.44,16.38,16.41,541525.0,13.5239,13.5486,13.4992,13.5239,541525.0
2019-10-09 14:30:00,16.4,16.46,16.4,16.44,789128.0,13.5156,13.5651,13.5156,13.5486,789128.0
2019-10-09 15:00:00,16.43,16.49,16.43,16.48,790633.0,13.5404,13.5898,13.5404,13.5816,790633.0
2019-10-09 15:30:00,16.48,16.51,16.36,16.4,2366744.0,13.5816,13.6063,13.4827,13.5156,2366744.0
2019-10-10 09:30:00,16.05,16.18,15.93,16.14,3248602.0,13.2272,13.3343,13.1283,13.3014,3248602.0
2019-10-10 10:00:00,16.15,16.18,16.07,16.12,1711507.0,13.3096,13.3343,13.2437,13.2849,1711507.0
2019-10-10 10:30:00,16.12,16.15,16.08,16.11,1102830.0,13.2849,13.3096,13.2519,13.2767,1102830.0
2019-10-10 11:00:00,16.11,16.11,16.04,16.1,1768504.0,13.2767,13.2767,13.219,13.2684,1768504.0
2019-10-10 11:30:00,16.1,16.13,16.08,16.09,773684.0,13.2684,13.2931,13.2519,13.2602,773684.0
2019-10-10 12:00:00,16.09,16.11,16.03,16.04,735046.0,13.2602,13.2767,13.2107,13.219,735046.0
2019-10-10 12:30:00,16.04,16.05,15.98,16.02,914448.0,13.219,13.2272,13.1695,13.2025,914448.0
2019-10-10 13:00:00,16.02,16.07,16.0,16.0,457619.0,13.2025,13.2437,13.186,13.186,457619.0
2019-10-10 13:30:00,16.0,16.07,15.97,16.04,596918.0,13.186,13.2437,13.1613,13.219,596918.0
2019-10-10 14:00:00,16.05,16.07,15.96,16.05,574636.0,13.2272,13.2437,13.153,13.2272,574636.0
2019-10-10 14:30:00,16.05,16.07,16.01,16.04,665287.0,13.2272,13.2437,13.1942,13.219,665287.0
2019-10-10 15:00:00,16.04,16.07,16.03,16.05,812941.0,13.219,13.2437,13.2107,13.2272,812941.0
2019-10-10 15:30:00,16.05,16.07,16.01,16.03,3148314.0,13.2272,13.2437,13.1942,13.2107,3148314.0
2019-10-11 09:30:00,16.29,16.42,16.27,16.39,2495744.0,13.425,13.5321,13.4085,13.5074,2495744.0
2019-10-11 10:00:00,16.4,16.55,16.4,16.51,1550080.0,13.5156,13.6393,13.5156,13.6063,1550080.0
2019-10-11 10:30:00,16.51,16.59,16.51,16.56,1024447.0,13.6063,13.6722,13.6063,13.6475,1024447.0
2019-10-11 11:00:00,16.56,16.59,16.53,16.57,892606.0,13.6475,13.6722,13.6228,13.6558,892606.0
2019-10-11 11:30:00,16.57,16.6,16.5,16.53,690159.0,13.6558,13.6805,13.5981,13.6228,690159.0
2019-10-11 12:00:00,16.54,16.54,16.47,16.52,671819.0,13.631,13.631,13.5733,13.6145,671819.0
2019-10-11 12:30:00,16.52,16.52,16.4,16.46,987187.0,13.6145,13.6145,13.5156,13.5651,987187.0
2019-10-11 13:00:00,16.46,16.49,16.4,16.43,1085945.0,13.5651,13.5898,13.5156,13.5404,1085945.0
2019-10-11 13:30:00,16.44,16.49,16.41,16.46,736491.0,13.5486,13.5898,13.5239,13.5651,736491.0
2019-10-11 14:00:00,16.46,16.48,16.42,16.43,903154.0,13.5651,13.5816,13.5321,13.5404,903154.0
2019-10-11 14:30:00,16.42,16.49,16.37,16.4,1462165.0,13.5321,13.5898,13.4909,13.5156,1462165.0
2019-10-11 15:00:00,16.39,16.4,16.36,16.38,1061490.0,13.5074,13.5156,13.4827,13.4992,1061490.0
2019-10-11 15:30:00,16.38,16.4,16.21,16.24,4266639.0,13.4992,13.5156,13.3591,13.3838,4266639.0
2019-10-14 09:30:00,16.33,16.55,16.29,16.51,1005216.0,13.458,13.6393,13.425,13.6063,1005216.0
2019-10-14 10:00:00,16.51,16.54,16.46,16.46,1167071.0,13.6063,13.631,13.5651,13.5651,1167071.0
2019-10-14 10:30:00,16.47,16.49,16.43,16.46,1108828.0,13.5733,13.5898,13.5404,13.5651,1108828.0
2019-10-14 11:00:00,16.46,16.47,16.37,16.45,591617.0,13.5651,13.5733,13.4909,13.5569,591617.0
2019-10-14 11:30:00,16.44,16.47,16.42,16.45,619289.0,13.5486,13.5733,13.5321,13.5569,619289.0
2019-10-14 12:00:00,16.45,16.51,16.44,16.49,815467.0,13.5569,13.6063,13.5486,13.5898,815467.0
2019-10-14 12:30:00,16.49,16.54,16.47,16.52,1185571.0,13.5898,13.631,13.5733,13.6145,1185571.0
2019-10-14 13:00:00,16.52,16.55,16.5,16.55,934386.0,13.6145,13.6393,13.5981,13.6393,934386.0
2019-10-14 13:30:00,16.55,16.57,16.52,16.55,634553.0,13.6393,13.6558,13.6145,13.6393,634553.0
2019-10-14 14:00:00,16.56,16.58,16.54,16.57,665909.0,13.6475,13.664,13.631,13.6558,665909.0
2019-10-14 14:30:00,16.57,16.57,16.52,16.53,789948.0,13.6558,13.6558,13.6145,13.6228,789948.0
2019-10-14 15:00:00,16.52,16.54,16.5,16.51,711690.0,13.6145,13.631,13.5981,13.6063,711690.0
2019-10-14 15:30:00,16.52,16.57,16.49,16.55,2286098.0,13.6145,13.6558,13.5898,13.6393,2286098.0
2019-10-15 09:30:00,16.54,16.6,16.41,16.43,875833.0,13.631,13.6805,13.5239,13.5404,875833.0
2019-10-15 10:00:00,16.44,16.55,16.43,16.55,1014764.0,13.5486,13.6393,13.5404,13.6393,1014764.0
2019-10-15 10:30:00,16.55,16.73,16.53,16.73,761093.0,13.6393,13.7876,13.6228,13.7876,761093.0
2019-10-15 11:00:00,16.73,16.82,16.71,16.81,1074886.0,13.7876,13.8618,13.7711,13.8535,1074886.0
2019-10-15 11:30:00,16.8,16.82,16.76,16.8,550045.0,13.8453,13.8618,13.8123,13.8453,550045.0
2019-10-15 12:00:00,16.8,16.83,16.78,16.82,432050.0,13.8453,13.87,13.8288,13.8618,432050.0
2019-10-15 12:30:00,16.81,16.86,16.8,16.86,452214.0,13.8535,13.8947,13.8453,13.8947,452214.0
2019-10-15 13:00:00,16.86,16.9,16.85,16.86,553642.0,13.8947,13.9277,13.8865,13.8947,553642.0
2019-10-15 13:30:00,16.86,16.88,16.85,16.87,386197.0,13.8947,13.9112,13.8865,13.903,386197.0
2019-10-15 14:00:00,16.87,16.87,16.74,16.74,706818.0,13.903,13.903,13.7959,13.7959,706818.0
2019-10-15 14:30:00,16.74,16.75,16.7,16.72,575399.0,13.7959,13.8041,13.7629,13.7794,575399.0
2019-10-15 15:00:00,16.73,16.78,16.71,16.78,569039.0,13.7876,13.8288,13.7711,13.8288,569039.0
2019-10-15 15:30:00,16.78,16.83,16.77,16.81,2149398.0,13.8288,13.87,13.8206,13.8535,2149398.0
2019-10-16 09:30:00,16.76,17.02,16.73,16.91,1019453.0,13.8123,14.0266,13.7876,13.936,1019453.0
2019-10-16 10:00:00,16.9,16.98,16.86,16.93,577809.0,13.9277,13.9936,13.8947,13.9524,577809.0
2019-10-16 10:30:00,16.93,17.03,16.92,17.02,769772.0,13.9524,14.0348,13.9442,14.0266,769772.0
2019-10-16 11:00:00,17.02,17.04,16.99,17.01,732897.0,14.0266,14.0431,14.0019,14.0184,732897.0
2019-10-16 11:30:00,17.02,17.09,17.0,17.05,701450.0,14.0266,14.0843,14.0101,14.0513,701450.0
2019-10-16 12:00:00,17.06,17.07,17.03,17.05,352358.0,14.0596,14.0678,14.0348,14.0513,352358.0
2019-10-16 12:30:00,17.05,17.05,16.96,16.96,536684.0,14.0513,14.0513,13.9772,13.9772,536684.0
2019-10-16 13:00:00,16.97,16.98,16.94,16.98,259935.0,13.9854,13.9936,13.9607,13.9936,259935.0
2019-10-16 13:30:00,16.98,17.02,16.97,17.02,545669.0,13.9936,14.0266,13.9854,14.0266,545669.0
2019-10-16 14:00:00,17.02,17.14,17.01,17.1,1517781.0,14.0266,14.1255,14.0184,14.0925,1517781.0
2019-10-16 14:30:00,17.1,17.16,17.07,17.1,1297732.0,14.0925,14.142,14.0678,14.0925,1297732.0
2019-10-16 15:00:00,17.1,17.13,17.05,17.07,951490.0,14.0925,14.1173,14.0513,14.0678,951490.0
2019-10-16 15:30:00,17.07,17.11,17.0,17.03,2644592.0,14.0678,14.1008,14.0101,14.0348,2644592.0
2019-10-17 09:30:00,17.05,17.05,16.9,16.94,747344.0,14.0513,14.0513,13.9277,13.9607,747344.0
2019-10-17 10:00:00,16.95,17.04,16.92,16.96,576936.0,13.9689,14.0431,13.9442,13.9772,576936.0
2019-10-17 10:30:00,16.97,16.97,16.87,16.89,469919.0,13.9854,13.9854,13.903,13.9195,469919.0
2019-10-17 11:00:00,16.89,16.95,16.84,16.94,536455.0,13.9195,13.9689,13.8783,13.9607,536455.0
2019-10-17 11:30:00,16.94,16.97,16.91,16.93,611379.0,13.9607,13.9854,13.936,13.9524,611379.0
2019-10-17 12:00:00,16.93,16.93,16.88,16.89,309572.0,13.9524,13.9524,13.9112,13.9195,309572.0
2019-10-17 12:30:00,16.9,16.91,16.87,16.91,263362.0,13.9277,13.936,13.903,13.936,263362.0
2019-10-17 13:00:00,16.91,16.93,16.89,16.91,284300.0,13.936,13.9524,13.9195,13.936,284300.0
2019-10-17 13:30:00,16.91,16.94,16.9,16.94,187257.0,13.936,13.9607,13.9277,13.9607,187257.0
2019-10-17 14:00:00,16.94,16.95,16.89,16.93,419138.0,13.9607,13.9689,13.9195,13.9524,419138.0
2019-10-17 14:30:00,16.93,16.96,16.93,16.96,325157.0,13.9524,13.9772,13.9524,13.9772,325157.0
2019-10-17 15:00:00,16.96,16.98,16.94,16.96,640133.0,13.9772,13.9936,13.9607,13.9772,640133.0
2019-10-17 15:30:00,16.95,16.98,16.93,16.96,1642188.0,13.9689,13.9936,13.9524,13.9772,1642188.0
2019-10-18 09:30:00,16.86,16.96,16.75,16.92,1591049.0,13.8947,13.9772,13.8041,13.9442,1591049.0
2019-10-18 10:00:00,16.92,16.96,16.9,16.93,551010.0,13.9442,13.9772,13.9277,13.9524,551010.0
2019-10-18 10:30:00,16.94,16.94,16.88,16.93,756740.0,13.9607,13.9607,13.9112,13.9524,756740.0
2019-10-18 11:00:00,16.92,16.94,16.9,16.93,477018.0,13.9442,13.9607,13.9277,13.9524,477018.0
2019-10-18 11:30:00,16.94,16.98,16.93,16.94,660931.0,13.9607,13.9936,13.9524,13.9607,660931.0
2019-10-18 12:00:00,16.93,16.97,16.88,16.91,410478.0,13.9524,13.9854,13.9112,13.936,410478.0
2019-10-18 12:30:00,16.91,16.96,16.91,16.96,329397.0,13.936,13.9772,13.936,13.9772,329397.0
2019-10-18 13:00:00,16.95,16.98,16.94,16.95,316026.0,13.9689,13.9936,13.9607,13.9689,316026.0
2019-10-18 13:30:00,16.96,16.98,16.95,16.96,401196.0,13.9772,13.9936,13.9689,13.9772,401196.0
2019-10-18 14:00:00,16.96,16.98,16.93,16.97,388683.0,13.9772,13.9936,13.9524,13.9854,388683.0
2019-10-18 14:30:00,16.96,16.97,16.94,16.95,308379.0,13.9772,13.9854,13.9607,13.9689,308379.0
2019-10-18 15:00:00,16.95,16.95,16.93,16.93,573381.0,13.9689,13.9689,13.9524,13.9524,573381.0
2019-10-18 15:30:00,16.93,16.94,16.85,16.85,1950983.0,13.9524,13.9607,13.8865,13.8865,1950983.0
2019-10-21 09:30:00,16.99,17.18,16.99,17.17,740657.0,14.0019,14.1585,14.0019,14.1502,740657.0
2019-10-21 10:00:00,17.17,17.22,17.11,17.18,446021.0,14.1502,14.1914,14.1008,14.1585,446021.0
2019-10-21 10:30:00,17.18,17.22,17.16,17.21,512049.0,14.1585,14.1914,14.142,14.1832,512049.0
2019-10-21 11:00:00,17.22,17.27,17.14,17.15,642999.0,14.1914,14.2326,14.1255,14.1337,642999.0
2019-10-21 11:30:00,17.16,17.17,17.13,17.13,467062.0,14.142,14.1502,14.1173,14.1173,467062.0
2019-10-21 12:00:00,17.13,17.19,17.11,17.19,271947.0,14.1173,14.1667,14.1008,14.1667,271947.0
2019-10-21 12:30:00,17.19,17.2,17.16,17.19,466704.0,14.1667,14.1749,14.142,14.1667,466704.0
2019-10-21 13:00:00,17.19,17.2,17.13,17.14,226236.0,14.1667,14.1749,14.1173,14.1255,226236.0
2019-10-21 13:30:00,17.15,17.15,17.09,17.1,342485.0,14.1337,14.1337,14.0843,14.0925,342485.0
2019-10-21 14:00:00,17.1,17.13,17.09,17.11,334467.0,14.0925,14.1173,14.0843,14.1008,334467.0
2019-10-21 14:30:00,17.11,17.11,17.08,17.09,251013.0,14.1008,14.1008,14.0761,14.0843,251013.0
2019-10-21 15:00:00,17.09,17.09,17.04,17.05,427050.0,14.0843,14.0843,14.0431,14.0513,427050.0
2019-10-21 15:30:00,17.05,17.07,16.98,17.01,1303999.0,14.0513,14.0678,13.9936,14.0184,1303999.0
2019-10-22 09:30:00,17.01,17.07,16.9,16.93,532131.0,14.0184,14.0678,13.9277,13.9524,532131.0
2019-10-22 10:00:00,16.93,16.96,16.92,16.94,299643.0,13.9524,13.9772,13.9442,13.9607,299643.0
2019-10-22 10:30:00,16.94,17.01,16.94,16.99,489889.0,13.9607,14.0184,13.9607,14.0019,489889.0
2019-10-22 11:00:00,16.99,17.11,16.98,17.1,487747.0,14.0019,14.1008,13.9936,14.0925,487747.0
2019-10-22 11:30:00,17.1,17.13,17.08,17.12,431450.0,14.0925,14.1173,14.0761,14.109,431450.0
2019-10-22 12:00:00,17.12,17.17,17.11,17.16,326582.0,14.109,14.1502,14.1008,14.142,326582.0
2019-10-22 12:30:00,17.16,17.16,17.06,17.08,464994.0,14.142,14.142,14.0596,14.0761,464994.0
2019-10-22 13:00:00,17.07,17.1,17.04,17.09,379150.0,14.0678,14.0925,14.0431,14.0843,379150.0
2019-10-22 13:30:00,17.09,17.16,17.09,17.16,397456.0,14.0843,14.142,14.0843,14.142,397456.0
2019-10-22 14:00:00,17.16,17.18,17.14,17.18,387015.0,14.142,14.1585,14.1255,14.1585,387015.0
2019-10-22 14:30:00,17.18,17.19,17.1,17.11,468711.0,14.1585,14.1667,14.0925,14.1008,468711.0
2019-10-22 15:00:00,17.11,17.14,17.07,17.13,630236.0,14.1008,14.1255,14.0678,14.1173,630236.0
2019-10-22 15:30:00,17.13,17.17,17.11,17.12,1767307.0,14.1173,14.1502,14.1008,14.109,1767307.0
2019-10-23 09:30:00,17.15,17.16,17.01,17.1,606066.0,14.1337,14.142,14.0184,14.0925,606066.0
2019-10-23 10:00:00,17.1,17.1,16.99,17.0,262857.0,14.0925,14.0925,14.0019,14.0101,262857.0
2019-10-23 10:30:00,17.01,17.04,16.98,17.02,347367.0,14.0184,14.0431,13.9936,14.0266,347367.0
2019-10-23 11:00:00,17.02,17.05,16.99,17.04,270436.0,14.0266,14.0513,14.0019,14.0431,270436.0
2019-10-23 11:30:00,17.04,17.08,17.02,17.05,200783.0,14.0431,14.0761,14.0266,14.0513,200783.0
2019-10-23 12:00:00,17.05,17.06,17.04,17.05,394038.0,14.0513,14.0596,14.0431,14.0513,394038.0
2019-10-23 12:30:00,17.05,17.09,17.04,17.09,158635.0,14.0513,14.0843,14.0431,14.0843,158635.0
2019-10-23 13:00:00,17.08,17.11,17.05,17.11,289160.0,14.0761,14.1008,14.0513,14.1008,289160.0
2019-10-23 13:30:00,17.1,17.11,17.07,17.09,349477.0,14.0925,14.1008,14.0678,14.0843,349477.0
2019-10-23 14:00:00,17.09,17.09,17.04,17.06,178734.0,14.0843,14.0843,14.0431,14.0596,178734.0
2019-10-23 14:30:00,17.05,17.06,17.03,17.04,226367.0,14.0513,14.0596,14.0348,14.0431,226367.0
2019-10-23 15:00:00,17.04,17.08,17.03,17.07,263786.0,14.0431,14.0761,14.0348,14.0678,263786.0
2019-10-23 15:30:00,17.07,17.11,17.06,17.11,813461.0,14.0678,14.1008,14.0596,14.1008,813461.0
2019-10-24 09:30:00,17.18,17.32,17.13,17.19,627961.0,14.1585,14.2738,14.1173,14.1667,627961.0
2019-10-24 10:00:00,17.2,17.2,17.0,17.04,313994.0,14.1749,14.1749,14.0101,14.0431,313994.0
2019-10-24 10:30:00,17.03,17.05,16.99,17.03,228794.0,14.0348,14.0513,14.0019,14.0348,228794.0
2019-10-24 11:00:00,17.03,17.15,17.02,17.14,291512.0,14.0348,14.1337,14.0266,14.1255,291512.0
2019-10-24 11:30:00,17.14,17.16,17.1,17.14,338054.0,14.1255,14.142,14.0925,14.1255,338054.0
2019-10-24 12:00:00,17.14,17.15,17.02,17.07,183471.0,14.1255,14.1337,14.0266,14.0678,183471.0
2019-10-24 12:30:00,17.07,17.09,17.05,17.07,129647.0,14.0678,14.0843,14.0513,14.0678,129647.0
2019-10-24 13:00:00,17.07,17.12,17.06,17.11,146343.0,14.0678,14.109,14.0596,14.1008,146343.0
2019-10-24 13:30:00,17.11,17.12,17.08,17.12,255639.0,14.1008,14.109,14.0761,14.109,255639.0
2019-10-24 14:00:00,17.12,17.13,17.1,17.11,192269.0,14.109,14.1173,14.0925,14.1008,192269.0
2019-10-24 14:30:00,17.11,17.13,17.1,17.12,239312.0,14.1008,14.1173,14.0925,14.109,239312.0
2019-10-24 15:00:00,17.12,17.14,17.1,17.11,289732.0,14.109,14.1255,14.0925,14.1008,289732.0
2019-10-24 15:30:00,17.12,17.15,17.1,17.11,838999.0,14.109,14.1337,14.0925,14.1008,838999.0
2019-10-25 09:30:00,17.22,17.42,17.2,17.41,732344.0,14.1914,14.3563,14.1749,14.348,732344.0
2019-10-25 10:00:00,17.42,17.45,17.38,17.39,1024180.0,14.3563,14.381,14.3233,14.3315,1024180.0
2019-10-25 10:30:00,17.4,17.44,17.39,17.41,714376.0,14.3398,14.3727,14.3315,14.348,714376.0
2019-10-25 11:00:00,17.41,17.46,17.38,17.45,538543.0,14.348,14.3892,14.3233,14.381,538543.0
2019-10-25 11:30:00,17.45,17.45,17.4,17.43,464049.0,14.381,14.381,14.3398,14.3645,464049.0
2019-10-25 12:00:00,17.43,17.45,17.41,17.44,477742.0,14.3645,14.381,14.348,14.3727,477742.0
2019-10-25 12:30:00,17.44,17.45,17.41,17.43,228871.0,14.3727,14.381,14.348,14.3645,228871.0
2019-10-25 13:00:00,17.42,17.44,17.41,17.44,417547.0,14.3563,14.3727,14.348,14.3727,417547.0
2019-10-25 13:30:00,17.43,17.44,17.39,17.39,403451.0,14.3645,14.3727,14.3315,14.3315,403451.0
2019-10-25 14:00:00,17.39,17.41,17.35,17.41,420594.0,14.3315,14.348,14.2986,14.348,420594.0
2019-10-25 14:30:00,17.41,17.42,17.38,17.4,415883.0,14.348,14.3563,14.3233,14.3398,415883.0
2019-10-25 15:00:00,17.39,17.43,17.37,17.43,455235.0,14.3315,14.3645,14.3151,14.3645,455235.0
2019-10-25 15:30:00,17.43,17.44,17.33,17.33,2320450.0,14.3645,14.3727,14.2821,14.2821,2320450.0
2019-10-28 09:30:00,17.46,17.61,17.46,17.55,597592.0,14.3892,14.5128,14.3892,14.4634,597592.0
2019-10-28 10:00:00,17.56,17.6,17.55,17.59,385079.0,14.4716,14.5046,14.4634,14.4964,385079.0
2019-10-28 10:30:00,17.59,17.64,17.58,17.6,366451.0,14.4964,14.5376,14.4881,14.5046,366451.0
2019-10-28 11:00:00,17.6,17.62,17.56,17.61,385917.0,14.5046,14.5211,14.4716,14.5128,385917.0
2019-10-28 11:30:00,17.61,17.64,17.59,17.64,265691.0,14.5128,14.5376,14.4964,14.5376,265691.0
2019-10-28 12:00:00,17.63,17.67,17.6,17.6,369638.0,14.5293,14.5623,14.5046,14.5046,369638.0
2019-10-28 12:30:00,17.6,17.62,17.59,17.6,373696.0,14.5046,14.5211,14.4964,14.5046,373696.0
2019-10-28 13:00:00,17.6,17.62,17.59,17.6,191443.0,14.5046,14.5211,14.4964,14.5046,191443.0
2019-10-28 13:30:00,17.6,17.62,17.59,17.61,253795.0,14.5046,14.5211,14.4964,14.5128,253795.0
2019-10-28 14:00:00,17.62,17.64,17.59,17.63,278749.0,14.5211,14.5376,14.4964,14.5293,278749.0
2019-10-28 14:30:00,17.63,17.64,17.6,17.61,284155.0,14.5293,14.5376,14.5046,14.5128,284155.0
2019-10-28 15:00:00,17.61,17.64,17.6,17.62,537986.0,14.5128,14.5376,14.5046,14.5211,537986.0
2019-10-28 15:30:00,17.63,17.63,17.57,17.61,2445183.0,14.5293,14.5293,14.4799,14.5128,2445183.0
2019-10-29 09:30:00,17.63,17.73,17.6,17.61,715040.0,14.5293,14.6117,14.5046,14.5128,715040.0
2019-10-29 10:00:00,17.62,17.64,17.53,17.55,440959.0,14.5211,14.5376,14.4469,14.4634,440959.0
2019-10-29 10:30:00,17.55,17.65,17.54,17.64,511854.0,14.4634,14.5458,14.4552,14.5376,511854.0
2019-10-29 11:00:00,17.65,17.69,17.62,17.68,488813.0,14.5458,14.5788,14.5211,14.5705,488813.0
2019-10-29 11:30:00,17.68,17.7,17.62,17.64,469283.0,14.5705,14.587,14.5211,14.5376,469283.0
2019-10-29 12:00:00,17.63,17.66,17.6,17.64,421311.0,14.5293,14.554,14.5046,14.5376,421311.0
2019-10-29 12:30:00,17.64,17.68,17.63,17.66,356732.0,14.5376,14.5705,14.5293,14.554,356732.0
2019-10-29 13:00:00,17.66,17.71,17.66,17.71,310820.0,14.554,14.5953,14.554,14.5953,310820.0
2019-10-29 13:30:00,17.71,17.76,17.7,17.75,337879.0,14.5953,14.6365,14.587,14.6282,337879.0
2019-10-29 14:00:00,17.75,17.76,17.71,17.76,428014.0,14.6282,14.6365,14.5953,14.6365,428014.0
2019-10-29 14:30:00,17.76,17.76,17.69,17.69,272164.0,14.6365,14.6365,14.5788,14.5788,272164.0
2019-10-29 15:00:00,17.7,17.72,17.68,17.69,434673.0,14.587,14.6035,14.5705,14.5788,434673.0
2019-10-29 15:30:00,17.69,17.69,17.59,17.6,1561409.0,14.5788,14.5788,14.4964,14.5046,1561409.0
2019-10-30 09:30:00,17.57,17.6,17.36,17.37,593694.0,14.4799,14.5046,14.3068,14.3151,593694.0
2019-10-30 10:00:00,17.37,17.43,17.31,17.35,459520.0,14.3151,14.3645,14.2656,14.2986,459520.0
2019-10-30 10:30:00,17.36,17.39,17.31,17.38,310707.0,14.3068,14.3315,14.2656,14.3233,310707.0
2019-10-30 11:00:00,17.38,17.46,17.33,17.35,535311.0,14.3233,14.3892,14.2821,14.2986,535311.0
2019-10-30 11:30:00,17.35,17.39,17.34,17.37,321015.0,14.2986,14.3315,14.2903,14.3151,321015.0
2019-10-30 12:00:00,17.37,17.44,17.36,17.44,291483.0,14.3151,14.3727,14.3068,14.3727,291483.0
2019-10-30 12:30:00,17.44,17.47,17.43,17.44,209289.0,14.3727,14.3975,14.3645,14.3727,209289.0
2019-10-30 13:00:00,17.44,17.48,17.44,17.48,230192.0,14.3727,14.4057,14.3727,14.4057,230192.0
2019-10-30 13:30:00,17.48,17.48,17.4,17.41,237234.0,14.4057,14.4057,14.3398,14.348,237234.0
2019-10-30 14:00:00,17.41,17.49,17.39,17.48,220700.0,14.348,14.4139,14.3315,14.4057,220700.0
2019-10-30 14:30:00,17.48,17.53,17.43,17.53,320658.0,14.4057,14.4469,14.3645,14.4469,320658.0
2019-10-30 15:00:00,17.53,17.58,17.52,17.57,346000.0,14.4469,14.4881,14.4387,14.4799,346000.0
2019-10-30 15:30:00,17.56,17.63,17.55,17.63,1727544.0,14.4716,14.5293,14.4634,14.5293,1727544.0
2019-10-31 09:30:00,17.53,17.56,17.3,17.35,557805.0,14.4469,14.4716,14.2574,14.2986,557805.0
2019-10-31 10:00:00,17.36,17.36,17.19,17.21,676730.0,14.3068,14.3068,14.1667,14.1832,676730.0
2019-10-31 10:30:00,17.21,17.34,17.16,17.34,561465.0,14.1832,14.2903,14.142,14.2903,561465.0
2019-10-31 11:00:00,17.34,17.36,17.32,17.34,432037.0,14.2903,14.3068,14.2738,14.2903,432037.0
2019-10-31 11:30:00,17.34,17.37,17.3,17.33,353488.0,14.2903,14.3151,14.2574,14.2821,353488.0
2019-10-31 12:00:00,17.33,17.34,17.29,17.32,280807.0,14.2821,14.2903,14.2491,14.2738,280807.0
2019-10-31 12:30:00,17.31,17.33,17.28,17.3,247282.0,14.2656,14.2821,14.2409,14.2574,247282.0
2019-10-31 13:00:00,17.3,17.33,17.29,17.32,167438.0,14.2574,14.2821,14.2491,14.2738,167438.0
2019-10-31 13:30:00,17.32,17.34,17.31,17.33,211023.0,14.2738,14.2903,14.2656,14.2821,211023.0
2019-10-31 14:00:00,17.33,17.34,17.3,17.32,303698.0,14.2821,14.2903,14.2574,14.2738,303698.0
2019-10-31 14:30:00,17.32,17.33,17.29,17.32,300308.0,14.2738,14.2821,14.2491,14.2738,300308.0
2019-10-31 15:00:00,17.32,17.37,17.31,17.35,403209.0,14.2738,14.3151,14.2656,14.2986,403209.0
2019-10-31 15:30:00,17.34,17.4,17.33,17.38,1824518.0,14.2903,14.3398,14.2821,14.3233,1824518.0
2019-11-01 09:30:00,17.44,17.47,17.28,17.46,606330.0,14.3727,14.3975,14.2409,14.3892,606330.0
2019-11-01 10:00:00,17.46,17.66,17.43,17.64,431182.0,14.3892,14.554,14.3645,14.5376,431182.0
2019-11-01 10:30:00,17.64,17.69,17.62,17.68,296511.0,14.5376,14.5788,14.5211,14.5705,296511.0
2019-11-01 11:00:00,17.68,17.68,17.63,17.64,384715.0,14.5705,14.5705,14.5293,14.5376,384715.0
2019-11-01 11:30:00,17.64,17.66,17.63,17.63,309726.0,14.5376,14.554,14.5293,14.5293,309726.0
2019-11-01 12:00:00,17.64,17.65,17.58,17.59,441804.0,14.5376,14.5458,14.4881,14.4964,441804.0
2019-11-01 12:30:00,17.59,17.62,17.58,17.62,334338.0,14.4964,14.5211,14.4881,14.5211,334338.0
2019-11-01 13:00:00,17.62,17.67,17.61,17.67,214320.0,14.5211,14.5623,14.5128,14.5623,214320.0
2019-11-01 13:30:00,17.67,17.69,17.65,17.68,272856.0,14.5623,14.5788,14.5458,14.5705,272856.0
2019-11-01 14:00:00,17.67,17.7,17.66,17.7,262419.0,14.5623,14.587,14.554,14.587,262419.0
2019-11-01 14:30:00,17.7,17.71,17.67,17.71,332176.0,14.587,14.5953,14.5623,14.5953,332176.0
2019-11-01 15:00:00,17.71,17.75,17.7,17.71,546759.0,14.5953,14.6282,14.587,14.5953,546759.0
2019-11-01 15:30:00,17.72,17.78,17.71,17.78,1400944.0,14.6035,14.6529,14.5953,14.6529,1400944.0
2019-11-04 09:30:00,17.85,17.99,17.82,17.97,975892.0,14.7106,14.826,14.6859,14.8095,975892.0
2019-11-04 10:00:00,17.96,18.02,17.91,18.0,681356.0,14.8013,14.8507,14.7601,14.8342,681356.0
2019-11-04 10:30:00,18.0,18.08,17.99,18.07,609324.0,14.8342,14.9002,14.826,14.8919,609324.0
2019-11-04 11:00:00,18.07,18.13,18.07,18.11,843043.0,14.8919,14.9414,14.8919,14.9249,843043.0
2019-11-04 11:30:00,18.11,18.15,18.08,18.13,686273.0,14.9249,14.9579,14.9002,14.9414,686273.0
2019-11-04 12:00:00,18.13,18.13,18.03,18.04,363350.0,14.9414,14.9414,14.859,14.8672,363350.0
2019-11-04 12:30:00,18.03,18.04,17.94,18.02,431003.0,14.859,14.8672,14.7848,14.8507,431003.0
2019-11-04 13:00:00,18.03,18.04,17.97,17.97,249886.0,14.859,14.8672,14.8095,14.8095,249886.0
2019-11-04 13:30:00,17.98,18.02,17.95,18.01,300992.0,14.8178,14.8507,14.793,14.8425,300992.0
2019-11-04 14:00:00,18.01,18.03,17.99,18.03,346321.0,14.8425,14.859,14.826,14.859,346321.0
2019-11-04 14:30:00,18.03,18.03,18.0,18.02,415099.0,14.859,14.859,14.8342,14.8507,415099.0
2019-11-04 15:00:00,18.02,18.04,18.0,18.04,411483.0,14.8507,14.8672,14.8342,14.8672,411483.0
2019-11-04 15:30:00,18.04,18.05,17.99,18.0,1650713.0,14.8672,14.8755,14.826,14.8342,1650713.0
2019-11-05 09:30:00,18.24,18.37,18.2,18.34,722325.0,15.032,15.1392,14.9991,15.1145,722325.0
2019-11-05 10:00:00,18.35,18.45,18.34,18.36,537279.0,15.1227,15.2051,15.1145,15.1309,537279.0
2019-11-05 10:30:00,18.36,18.42,18.35,18.38,473672.0,15.1309,15.1804,15.1227,15.1474,473672.0
2019-11-05 11:00:00,18.38,18.48,18.38,18.45,581834.0,15.1474,15.2298,15.1474,15.2051,581834.0
2019-11-05 11:30:00,18.46,18.46,18.39,18.41,741299.0,15.2133,15.2133,15.1557,15.1721,741299.0
2019-11-05 12:00:00,18.41,18.41,18.35,18.36,588203.0,15.1721,15.1721,15.1227,15.1309,588203.0
2019-11-05 12:30:00,18.35,18.36,18.33,18.34,302346.0,15.1227,15.1309,15.1062,15.1145,302346.0
2019-11-05 13:00:00,18.34,18.35,18.28,18.31,353890.0,15.1145,15.1227,15.065,15.0897,353890.0
2019-11-05 13:30:00,18.31,18.37,18.3,18.34,375444.0,15.0897,15.1392,15.0815,15.1145,375444.0
2019-11-05 14:00:00,18.34,18.42,18.33,18.4,491530.0,15.1145,15.1804,15.1062,15.1639,491530.0
2019-11-05 14:30:00,18.4,18.41,18.36,18.36,414381.0,15.1639,15.1721,15.1309,15.1309,414381.0
2019-11-05 15:00:00,18.36,18.39,18.35,18.38,627845.0,15.1309,15.1557,15.1227,15.1474,627845.0
2019-11-05 15:30:00,18.37,18.47,18.35,18.41,2208272.0,15.1392,15.2216,15.1227,15.1721,2208272.0
2019-11-06 09:30:00,21.64,21.67,20.22,20.37,11166568.0,17.8341,17.8588,16.6638,16.7874,11166568.0
2019-11-06 10:00:00,20.37,20.37,20.05,20.34,4678823.0,16.7874,16.7874,16.5237,16.7627,4678823.0
2019-11-06 10:30:00,20.33,20.73,20.31,20.66,3802178.0,16.7545,17.0841,16.738,17.0264,3802178.0
2019-11-06 11:00:00,20.67,20.69,20.43,20.44,2672811.0,17.0347,17.0511,16.8369,16.8451,2672811.0
2019-11-06 11:30:00,20.44,20.57,20.39,20.44,2172799.0,16.8451,16.9523,16.8039,16.8451,2172799.0
2019-11-06 12:00:00,20.45,20.68,20.1,20.28,4046929.0,16.8534,17.0429,16.5649,16.7133,4046929.0
2019-11-06 12:30:00,20.28,20.29,20.22,20.25,1044949.0,16.7133,16.7215,16.6638,16.6885,1044949.0
2019-11-06 13:00:00,20.25,20.42,20.24,20.38,1430861.0,16.6885,16.8286,16.6803,16.7957,1430861.0
2019-11-06 13:30:00,20.38,20.4,20.15,20.32,3293256.0,16.7957,16.8121,16.6061,16.7462,3293256.0
2019-11-06 14:00:00,20.31,20.35,20.12,20.14,1715034.0,16.738,16.7709,16.5814,16.5979,1715034.0
2019-11-06 14:30:00,20.13,20.15,19.79,19.8,3586011.0,16.5896,16.6061,16.3094,16.3177,3586011.0
2019-11-06 15:00:00,19.8,19.94,19.78,19.86,2721680.0,16.3177,16.4331,16.3012,16.3671,2721680.0
2019-11-06 15:30:00,19.86,19.86,19.49,19.57,8272395.0,16.3671,16.3671,16.0622,16.1281,8272395.0
2019-11-07 09:30:00,19.82,20.19,19.5,20.07,3819650.0,16.3342,16.6391,16.0704,16.5402,3819650.0
2019-11-07 10:00:00,20.08,20.09,19.75,19.99,2174090.0,16.5484,16.5567,16.2765,16.4743,2174090.0
2019-11-07 10:30:00,19.99,19.99,19.9,19.94,1350314.0,16.4743,16.4743,16.4001,16.4331,1350314.0
2019-11-07 11:00:00,19.95,19.96,19.82,19.87,1153025.0,16.4413,16.4495,16.3342,16.3754,1153025.0
2019-11-07 11:30:00,19.87,19.88,19.62,19.71,1851983.0,16.3754,16.3836,16.1693,16.2435,1851983.0
2019-11-07 12:00:00,19.72,19.72,19.36,19.46,1848282.0,16.2517,16.2517,15.9551,16.0375,1848282.0
2019-11-07 12:30:00,19.47,19.6,19.45,19.56,949078.0,16.0457,16.1528,16.0292,16.1199,949078.0
2019-11-07 13:00:00,19.56,19.57,19.51,19.51,735146.0,16.1199,16.1281,16.0787,16.0787,735146.0
2019-11-07 13:30:00,19.52,19.55,19.49,19.52,725415.0,16.0869,16.1116,16.0622,16.0869,725415.0
2019-11-07 14:00:00,19.52,19.65,19.51,19.62,866356.0,16.0869,16.1941,16.0787,16.1693,866356.0
2019-11-07 14:30:00,19.63,19.63,19.46,19.46,909891.0,16.1776,16.1776,16.0375,16.0375,909891.0
2019-11-07 15:00:00,19.46,19.52,19.46,19.48,1193563.0,16.0375,16.0869,16.0375,16.054,1193563.0
2019-11-07 15:30:00,19.48,19.5,19.36,19.4,4401237.0,16.054,16.0704,15.9551,15.988,4401237.0
2019-11-08 09:30:00,19.3,19.33,18.96,19.13,2238457.0,15.9056,15.9303,15.6254,15.7655,2238457.0
2019-11-08 10:00:00,19.13,19.3,19.12,19.29,1646562.0,15.7655,15.9056,15.7573,15.8974,1646562.0
2019-11-08 10:30:00,19.29,19.36,19.2,19.36,1403209.0,15.8974,15.9551,15.8232,15.9551,1403209.0
2019-11-08 11:00:00,19.36,19.37,19.26,19.3,958271.0,15.9551,15.9633,15.8726,15.9056,958271.0
2019-11-08 11:30:00,19.29,19.31,19.25,19.28,806384.0,15.8974,15.9139,15.8644,15.8891,806384.0
2019-11-08 12:00:00,19.27,19.28,19.22,19.23,908722.0,15.8809,15.8891,15.8397,15.8479,908722.0
2019-11-08 12:30:00,19.23,19.3,19.21,19.21,954055.0,15.8479,15.9056,15.8314,15.8314,954055.0
2019-11-08 13:00:00,19.22,19.27,19.21,19.24,1090263.0,15.8397,15.8809,15.8314,15.8562,1090263.0
2019-11-08 13:30:00,19.24,19.27,19.24,19.26,708739.0,15.8562,15.8809,15.8562,15.8726,708739.0
2019-11-08 14:00:00,19.26,19.27,19.23,19.26,1191169.0,15.8726,15.8809,15.8479,15.8726,1191169.0
2019-11-08 14:30:00,19.26,19.31,19.24,19.29,1180721.0,15.8726,15.9139,15.8562,15.8974,1180721.0
2019-11-08 15:00:00,19.29,19.45,19.28,19.44,1972606.0,15.8974,16.0292,15.8891,16.021,1972606.0
2019-11-08 15:30:00,19.43,19.55,19.42,19.53,2789078.0,16.0127,16.1116,16.0045,16.0952,2789078.0
2019-11-11 09:30:00,19.53,19.77,19.48,19.65,1106512.0,16.0952,16.293,16.054,16.1941,1106512.0
2019-11-11 10:00:00,19.65,19.82,19.64,19.79,868052.0,16.1941,16.3342,16.1858,16.3094,868052.0
2019-11-11 10:30:00,19.78,19.79,19.66,19.7,719828.0,16.3012,16.3094,16.2023,16.2353,719828.0
2019-11-11 11:00:00,19.69,19.72,19.64,19.66,668719.0,16.227,16.2517,16.1858,16.2023,668719.0
2019-11-11 11:30:00,19.66,19.85,19.65,19.85,767763.0,16.2023,16.3589,16.1941,16.3589,767763.0
2019-11-11 12:00:00,19.85,19.89,19.81,19.88,849584.0,16.3589,16.3918,16.3259,16.3836,849584.0
2019-11-11 12:30:00,19.88,19.91,19.72,19.73,619523.0,16.3836,16.4083,16.2517,16.26,619523.0
2019-11-11 13:00:00,19.73,19.74,19.67,19.74,393225.0,16.26,16.2682,16.2105,16.2682,393225.0
2019-11-11 13:30:00,19.74,19.78,19.69,19.78,376032.0,16.2682,16.3012,16.227,16.3012,376032.0
2019-11-11 14:00:00,19.78,19.8,19.73,19.74,336951.0,16.3012,16.3177,16.26,16.2682,336951.0
2019-11-11 14:30:00,19.75,19.76,19.68,19.69,558516.0,16.2765,16.2847,16.2188,16.227,558516.0
2019-11-11 15:00:00,19.69,19.71,19.66,19.67,483373.0,16.227,16.2435,16.2023,16.2105,483373.0
2019-11-11 15:30:00,19.67,19.72,19.63,19.64,1867882.0,16.2105,16.2517,16.1776,16.1858,1867882.0
2019-11-12 09:30:00,19.61,19.61,19.31,19.32,1204701.0,16.1611,16.1611,15.9139,15.9221,1204701.0
2019-11-12 10:00:00,19.32,19.6,19.31,19.6,1034255.0,15.9221,16.1528,15.9139,16.1528,1034255.0
2019-11-12 10:30:00,19.6,19.64,19.49,19.49,671650.0,16.1528,16.1858,16.0622,16.0622,671650.0
2019-11-12 11:00:00,19.49,19.55,19.45,19.52,592968.0,16.0622,16.1116,16.0292,16.0869,592968.0
2019-11-12 11:30:00,19.52,19.6,19.48,19.52,636550.0,16.0869,16.1528,16.054,16.0869,636550.0
2019-11-12 12:00:00,19.52,19.62,19.51,19.62,617166.0,16.0869,16.1693,16.0787,16.1693,617166.0
2019-11-12 12:30:00,19.62,19.65,19.53,19.53,494440.0,16.1693,16.1941,16.0952,16.0952,494440.0
2019-11-12 13:00:00,19.53,19.6,19.52,19.53,466786.0,16.0952,16.1528,16.0869,16.0952,466786.0
2019-11-12 13:30:00,19.54,19.62,19.52,19.62,347038.0,16.1034,16.1693,16.0869,16.1693,347038.0
2019-11-12 14:00:00,19.61,19.63,19.51,19.52,871736.0,16.1611,16.1776,16.0787,16.0869,871736.0
2019-11-12 14:30:00,19.52,19.53,19.42,19.46,528403.0,16.0869,16.0952,16.0045,16.0375,528403.0
2019-11-12 15:00:00,19.46,19.51,19.45,19.51,602938.0,16.0375,16.0787,16.0292,16.0787,602938.0
2019-11-12 15:30:00,19.51,19.54,19.45,19.53,2200311.0,16.0787,16.1034,16.0292,16.0952,2200311.0
2019-11-13 09:30:00,19.38,19.49,19.33,19.36,486481.0,15.9715,16.0622,15.9303,15.9551,486481.0
2019-11-13 10:00:00,19.36,19.5,19.32,19.47,337997.0,15.9551,16.0704,15.9221,16.0457,337997.0
2019-11-13 10:30:00,19.47,19.51,19.44,19.46,319143.0,16.0457,16.0787,16.021,16.0375,319143.0
2019-11-13 11:00:00,19.47,19.54,19.46,19.52,266636.0,16.0457,16.1034,16.0375,16.0869,266636.0
2019-11-13 11:30:00,19.53,19.57,19.52,19.56,339709.0,16.0952,16.1281,16.0869,16.1199,339709.0
2019-11-13 12:00:00,19.56,19.57,19.51,19.52,298203.0,16.1199,16.1281,16.0787,16.0869,298203.0
2019-11-13 12:30:00,19.51,19.61,19.51,19.6,549640.0,16.0787,16.1611,16.0787,16.1528,549640.0
2019-11-13 13:00:00,19.6,19.63,19.57,19.63,306221.0,16.1528,16.1776,16.1281,16.1776,306221.0
2019-11-13 13:30:00,19.62,19.63,19.52,19.55,404556.0,16.1693,16.1776,16.0869,16.1116,404556.0
2019-11-13 14:00:00,19.55,19.59,19.53,19.54,445882.0,16.1116,16.1446,16.0952,16.1034,445882.0
2019-11-13 14:30:00,19.53,19.58,19.53,19.55,425696.0,16.0952,16.1364,16.0952,16.1116,425696.0
2019-11-13 15:00:00,19.56,19.6,19.55,19.57,769117.0,16.1199,16.1528,16.1116,16.1281,769117.0
2019-11-13 15:30:00,19.57,19.62,19.25,19.53,2053779.0,16.1281,16.1693,15.8644,16.0952,2053779.0
2019-11-14 09:30:00,19.88,20.15,19.73,19.93,1700152.0,16.3836,16.6061,16.26,16.4248,1700152.0
2019-11-14 10:00:00,19.92,20.01,19.82,19.98,1007042.0,16.4166,16.4907,16.3342,16.466,1007042.0
2019-11-14 10:30:00,19.98,19.99,19.84,19.88,994771.0,16.466,16.4743,16.3506,16.3836,994771.0
2019-11-14 11:00:00,19.87,19.88,19.82,19.84,447444.0,16.3754,16.3836,16.3342,16.3506,447444.0
2019-11-14 11:30:00,19.83,19.87,19.81,19.86,504417.0,16.3424,16.3754,16.3259,16.3671,504417.0
2019-11-14 12:00:00,19.85,19.9,19.85,19.9,345678.0,16.3589,16.4001,16.3589,16.4001,345678.0
2019-11-14 12:30:00,19.9,19.93,19.89,19.93,638086.0,16.4001,16.4248,16.3918,16.4248,638086.0
2019-11-14 13:00:00,19.93,20.0,19.92,19.98,677375.0,16.4248,16.4825,16.4166,16.466,677375.0
2019-11-14 13:30:00,19.98,20.0,19.92,19.97,544151.0,16.466,16.4825,16.4166,16.4578,544151.0
2019-11-14 14:00:00,19.97,20.08,19.96,20.05,1036334.0,16.4578,16.5484,16.4495,16.5237,1036334.0
2019-11-14 14:30:00,20.05,20.08,20.01,20.07,623143.0,16.5237,16.5484,16.4907,16.5402,623143.0
2019-11-14 15:00:00,20.08,20.13,20.05,20.12,1121830.0,16.5484,16.5896,16.5237,16.5814,1121830.0
2019-11-14 15:30:00,20.12,20.13,20.07,20.13,1935769.0,16.5814,16.5896,16.5402,16.5896,1935769.0
2019-11-15 09:30:00,20.23,20.23,20.12,20.14,1115384.0,16.672,16.672,16.5814,16.5979,1115384.0
2019-11-15 10:00:00,20.13,20.15,20.06,20.08,567712.0,16.5896,16.6061,16.5319,16.5484,567712.0
2019-11-15 10:30:00,20.07,20.15,20.07,20.13,398079.0,16.5402,16.6061,16.5402,16.5896,398079.0
2019-11-15 11:00:00,20.13,20.16,20.11,20.14,584125.0,16.5896,16.6144,16.5732,16.5979,584125.0
2019-11-15 11:30:00,20.13,20.21,20.12,20.18,724635.0,16.5896,16.6556,16.5814,16.6308,724635.0
2019-11-15 12:00:00,20.18,20.2,20.17,20.19,351211.0,16.6308,16.6473,16.6226,16.6391,351211.0
2019-11-15 12:30:00,20.18,20.22,20.17,20.21,361880.0,16.6308,16.6638,16.6226,16.6556,361880.0
2019-11-15 13:00:00,20.21,20.22,20.18,20.2,350241.0,16.6556,16.6638,16.6308,16.6473,350241.0
2019-11-15 13:30:00,20.21,20.24,20.2,20.21,362034.0,16.6556,16.6803,16.6473,16.6556,362034.0
2019-11-15 14:00:00,20.21,20.25,20.19,20.23,426837.0,16.6556,16.6885,16.6391,16.672,426837.0
2019-11-15 14:30:00,20.23,20.24,20.18,20.2,413194.0,16.672,16.6803,16.6308,16.6473,413194.0
2019-11-15 15:00:00,20.19,20.21,20.17,20.18,523511.0,16.6391,16.6556,16.6226,16.6308,523511.0
2019-11-15 15:30:00,20.17,20.18,20.13,20.18,1479282.0,16.6226,16.6308,16.5896,16.6308,1479282.0
2019-11-18 09:30:00,19.9,20.23,19.81,19.94,1718143.0,16.4001,16.672,16.3259,16.4331,1718143.0
2019-11-18 10:00:00,19.95,20.01,19.94,20.0,766562.0,16.4413,16.4907,16.4331,16.4825,766562.0
2019-11-18 10:30:00,20.0,20.08,19.96,20.02,730578.0,16.4825,16.5484,16.4495,16.499,730578.0
2019-11-18 11:00:00,20.02,20.04,19.93,19.93,603783.0,16.499,16.5155,16.4248,16.4248,603783.0
2019-11-18 11:30:00,19.93,19.98,19.86,19.98,628027.0,16.4248,16.466,16.3671,16.466,628027.0
2019-11-18 12:00:00,19.98,19.98,19.89,19.94,469019.0,16.466,16.466,16.3918,16.4331,469019.0
2019-11-18 12:30:00,19.93,19.96,19.92,19.93,348365.0,16.4248,16.4495,16.4166,16.4248,348365.0
2019-11-18 13:00:00,19.93,19.96,19.9,19.9,349304.0,16.4248,16.4495,16.4001,16.4001,349304.0
2019-11-18 13:30:00,19.9,19.91,19.85,19.85,494585.0,16.4001,16.4083,16.3589,16.3589,494585.0
2019-11-18 14:00:00,19.86,19.89,19.85,19.88,451354.0,16.3671,16.3918,16.3589,16.3836,451354.0
2019-11-18 14:30:00,19.88,20.01,19.87,20.01,504783.0,16.3836,16.4907,16.3754,16.4907,504783.0
2019-11-18 15:00:00,20.01,20.01,19.95,19.96,595953.0,16.4907,16.4907,16.4413,16.4495,595953.0
2019-11-18 15:30:00,19.96,20.01,19.94,20.0,1515527.0,16.4495,16.4907,16.4331,16.4825,1515527.0
2019-11-19 09:30:00,20.1,20.18,20.05,20.09,668890.0,16.5649,16.6308,16.5237,16.5567,668890.0
2019-11-19 10:00:00,20.1,20.11,20.04,20.07,532048.0,16.5649,16.5732,16.5155,16.5402,532048.0
2019-11-19 10:30:00,20.07,20.09,20.01,20.05,658645.0,16.5402,16.5567,16.4907,16.5237,658645.0
2019-11-19 11:00:00,20.05,20.05,19.93,19.96,1224997.0,16.5237,16.5237,16.4248,16.4495,1224997.0
2019-11-19 11:30:00,19.95,20.04,19.93,20.0,888976.0,16.4413,16.5155,16.4248,16.4825,888976.0
2019-11-19 12:00:00,20.01,20.02,19.97,19.99,605252.0,16.4907,16.499,16.4578,16.4743,605252.0
2019-11-19 12:30:00,20.0,20.02,19.96,20.0,1737387.0,16.4825,16.499,16.4495,16.4825,1737387.0
2019-11-19 13:00:00,20.0,20.05,19.96,20.03,696424.0,16.4825,16.5237,16.4495,16.5072,696424.0
2019-11-19 13:30:00,20.04,20.09,20.02,20.07,816768.0,16.5155,16.5567,16.499,16.5402,816768.0
2019-11-19 14:00:00,20.06,20.09,20.04,20.07,697307.0,16.5319,16.5567,16.5155,16.5402,697307.0
2019-11-19 14:30:00,20.08,20.14,20.07,20.1,490179.0,16.5484,16.5979,16.5402,16.5649,490179.0
2019-11-19 15:00:00,20.1,20.12,20.09,20.1,614979.0,16.5649,16.5814,16.5567,16.5649,614979.0
2019-11-19 15:30:00,20.1,20.14,20.08,20.1,1605185.0,16.5649,16.5979,16.5484,16.5649,1605185.0
2019-11-20 09:30:00,19.82,19.9,19.68,19.77,1496637.0,16.3342,16.4001,16.2188,16.293,1496637.0
2019-11-20 10:00:00,19.77,19.79,19.69,19.74,756899.0,16.293,16.3094,16.227,16.2682,756899.0
2019-11-20 10:30:00,19.75,19.87,19.74,19.86,632475.0,16.2765,16.3754,16.2682,16.3671,632475.0
2019-11-20 11:00:00,19.85,19.89,19.8,19.82,604530.0,16.3589,16.3918,16.3177,16.3342,604530.0
2019-11-20 11:30:00,19.81,19.81,19.75,19.76,564665.0,16.3259,16.3259,16.2765,16.2847,564665.0
2019-11-20 12:00:00,19.76,19.78,19.71,19.75,701680.0,16.2847,16.3012,16.2435,16.2765,701680.0
2019-11-20 12:30:00,19.76,19.77,19.56,19.62,687380.0,16.2847,16.293,16.1199,16.1693,687380.0
2019-11-20 13:00:00,19.61,19.63,19.54,19.62,724896.0,16.1611,16.1776,16.1034,16.1693,724896.0
2019-11-20 13:30:00,19.62,19.72,19.6,19.71,625360.0,16.1693,16.2517,16.1528,16.2435,625360.0
2019-11-20 14:00:00,19.71,19.73,19.68,19.69,499429.0,16.2435,16.26,16.2188,16.227,499429.0
2019-11-20 14:30:00,19.7,19.72,19.65,19.66,493204.0,16.2353,16.2517,16.1941,16.2023,493204.0
2019-11-20 15:00:00,19.66,19.7,19.65,19.66,536124.0,16.2023,16.2353,16.1941,16.2023,536124.0
2019-11-20 15:30:00,19.65,19.71,19.62,19.69,1741746.0,16.1941,16.2435,16.1693,16.227,1741746.0
2019-11-21 09:30:00,19.81,19.9,19.75,19.88,976335.0,16.3259,16.4001,16.2765,16.3836,976335.0
2019-11-21 10:00:00,19.88,19.9,19.56,19.57,1081908.0,16.3836,16.4001,16.1199,16.1281,1081908.0
2019-11-21 10:30:00,19.58,19.71,19.53,19.71,956456.0,16.1364,16.2435,16.0952,16.2435,956456.0
2019-11-21 11:00:00,19.7,19.73,19.64,19.7,696755.0,16.2353,16.26,16.1858,16.2353,696755.0
2019-11-21 11:30:00,19.71,19.8,19.7,19.78,546501.0,16.2435,16.3177,16.2353,16.3012,546501.0
2019-11-21 12:00:00,19.77,19.85,19.77,19.8,389345.0,16.293,16.3589,16.293,16.3177,389345.0
2019-11-21 12:30:00,19.8,19.85,19.79,19.82,332244.0,16.3177,16.3589,16.3094,16.3342,332244.0
2019-11-21 13:00:00,19.82,19.83,19.76,19.8,433258.0,16.3342,16.3424,16.2847,16.3177,433258.0
2019-11-21 13:30:00,19.8,19.89,19.77,19.87,767069.0,16.3177,16.3918,16.293,16.3754,767069.0
2019-11-21 14:00:00,19.87,19.87,19.76,19.76,378604.0,16.3754,16.3754,16.2847,16.2847,378604.0
2019-11-21 14:30:00,19.77,19.78,19.73,19.76,479020.0,16.293,16.3012,16.26,16.2847,479020.0
2019-11-21 15:00:00,19.76,19.77,19.72,19.72,466202.0,16.2847,16.293,16.2517,16.2517,466202.0
2019-11-21 15:30:00,19.72,19.76,19.64,19.65,1757659.0,16.2517,16.2847,16.1858,16.1941,1757659.0
2019-11-22 09:30:00,19.79,19.94,19.71,19.9,751204.0,16.3094,16.4331,16.2435,16.4001,751204.0
2019-11-22 10:00:00,19.9,19.97,19.85,19.92,757506.0,16.4001,16.4578,16.3589,16.4166,757506.0
2019-11-22 10:30:00,19.91,19.96,19.9,19.93,379829.0,16.4083,16.4495,16.4001,16.4248,379829.0
2019-11-22 11:00:00,19.93,19.93,19.83,19.93,385858.0,16.4248,16.4248,16.3424,16.4248,385858.0
2019-11-22 11:30:00,19.92,20.05,19.91,20.04,527680.0,16.4166,16.5237,16.4083,16.5155,527680.0
2019-11-22 12:00:00,20.04,20.05,20.0,20.01,527525.0,16.5155,16.5237,16.4825,16.4907,527525.0
2019-11-22 12:30:00,20.01,20.07,19.99,20.03,360596.0,16.4907,16.5402,16.4743,16.5072,360596.0
2019-11-22 13:00:00,20.03,20.07,20.01,20.06,305668.0,16.5072,16.5402,16.4907,16.5319,305668.0
2019-11-22 13:30:00,20.05,20.06,19.99,20.03,429939.0,16.5237,16.5319,16.4743,16.5072,429939.0
2019-11-22 14:00:00,20.04,20.04,19.98,19.98,378674.0,16.5155,16.5155,16.466,16.466,378674.0
2019-11-22 14:30:00,19.98,20.0,19.95,19.95,398830.0,16.466,16.4825,16.4413,16.4413,398830.0
2019-11-22 15:00:00,19.96,19.99,19.94,19.98,473885.0,16.4495,16.4743,16.4331,16.466,473885.0
2019-11-22 15:30:00,19.98,20.01,19.9,19.94,1617894.0,16.466,16.4907,16.4001,16.4331,1617894.0
2019-11-25 09:30:00,19.95,20.01,19.92,19.97,697052.0,16.4413,16.4907,16.4166,16.4578,697052.0
2019-11-25 10:00:00,19.97,20.08,19.96,20.05,710556.0,16.4578,16.5484,16.4495,16.5237,710556.0
2019-11-25 10:30:00,20.04,20.06,19.99,20.01,681809.0,16.5155,16.5319,16.4743,16.4907,681809.0
2019-11-25 11:00:00,20.01,20.05,19.99,20.01,588285.0,16.4907,16.5237,16.4743,16.4907,588285.0
2019-11-25 11:30:00,20.01,20.06,20.0,20.03,698807.0,16.4907,16.5319,16.4825,16.5072,698807.0
2019-11-25 12:00:00,20.04,20.04,19.95,19.98,787803.0,16.5155,16.5155,16.4413,16.466,787803.0
2019-11-25 12:30:00,19.98,20.05,19.98,20.05,494218.0,16.466,16.5237,16.466,16.5237,494218.0
2019-11-25 13:00:00,20.05,20.07,20.03,20.05,457200.0,16.5237,16.5402,16.5072,16.5237,457200.0
2019-11-25 13:30:00,20.05,20.15,20.05,20.14,708514.0,16.5237,16.6061,16.5237,16.5979,708514.0
2019-11-25 14:00:00,20.14,20.16,20.12,20.14,342793.0,16.5979,16.6144,16.5814,16.5979,342793.0
2019-11-25 14:30:00,20.14,20.17,20.13,20.16,556151.0,16.5979,16.6226,16.5896,16.6144,556151.0
2019-11-25 15:00:00,20.16,20.21,20.15,20.21,712346.0,16.6144,16.6556,16.6061,16.6556,712346.0
2019-11-25 15:30:00,20.21,20.23,20.14,20.15,1735702.0,16.6556,16.672,16.5979,16.6061,1735702.0
2019-11-26 09:30:00,20.1,20.1,19.73,19.78,1160568.0,16.5649,16.5649,16.26,16.3012,1160568.0
2019-11-26 10:00:00,19.77,19.84,19.71,19.79,716900.0,16.293,16.3506,16.2435,16.3094,716900.0
2019-11-26 10:30:00,19.79,19.99,19.78,19.96,985250.0,16.3094,16.4743,16.3012,16.4495,985250.0
2019-11-26 11:00:00,19.96,19.97,19.89,19.91,557621.0,16.4495,16.4578,16.3918,16.4083,557621.0
2019-11-26 11:30:00,19.91,19.93,19.85,19.88,598484.0,16.4083,16.4248,16.3589,16.3836,598484.0
2019-11-26 12:00:00,19.88,19.9,19.84,19.87,394929.0,16.3836,16.4001,16.3506,16.3754,394929.0
2019-11-26 12:30:00,19.88,19.91,19.81,19.81,371211.0,16.3836,16.4083,16.3259,16.3259,371211.0
2019-11-26 13:00:00,19.81,19.84,19.8,19.81,371909.0,16.3259,16.3506,16.3177,16.3259,371909.0
2019-11-26 13:30:00,19.82,19.83,19.8,19.83,290213.0,16.3342,16.3424,16.3177,16.3424,290213.0
2019-11-26 14:00:00,19.82,19.92,19.82,19.91,456803.0,16.3342,16.4166,16.3342,16.4083,456803.0
2019-11-26 14:30:00,19.91,19.91,19.87,19.89,387340.0,16.4083,16.4083,16.3754,16.3918,387340.0
2019-11-26 15:00:00,19.9,19.96,19.86,19.87,820346.0,16.4001,16.4495,16.3671,16.3754,820346.0
2019-11-26 15:30:00,19.86,20.07,19.85,20.05,3192829.0,16.3671,16.5402,16.3589,16.5237,3192829.0
2019-11-27 09:30:00,20.4,20.44,19.72,19.74,2341773.0,16.8121,16.8451,16.2517,16.2682,2341773.0
2019-11-27 10:00:00,19.75,19.99,19.72,19.95,1666630.0,16.2765,16.4743,16.2517,16.4413,1666630.0
2019-11-27 10:30:00,19.95,19.97,19.76,19.79,1087379.0,16.4413,16.4578,16.2847,16.3094,1087379.0
2019-11-27 11:00:00,19.78,19.87,19.73,19.87,813645.0,16.3012,16.3754,16.26,16.3754,813645.0
2019-11-27 11:30:00,19.87,19.94,19.81,19.82,726598.0,16.3754,16.4331,16.3259,16.3342,726598.0
2019-11-27 12:00:00,19.82,19.83,19.78,19.8,595618.0,16.3342,16.3424,16.3012,16.3177,595618.0
2019-11-27 12:30:00,19.8,19.82,19.77,19.8,617584.0,16.3177,16.3342,16.293,16.3177,617584.0
2019-11-27 13:00:00,19.79,19.92,19.77,19.92,713448.0,16.3094,16.4166,16.293,16.4166,713448.0
2019-11-27 13:30:00,19.91,19.95,19.81,19.82,592190.0,16.4083,16.4413,16.3259,16.3342,592190.0
2019-11-27 14:00:00,19.82,19.84,19.77,19.8,549068.0,16.3342,16.3506,16.293,16.3177,549068.0
2019-11-27 14:30:00,19.8,19.84,19.8,19.82,505073.0,16.3177,16.3506,16.3177,16.3342,505073.0
2019-11-27 15:00:00,19.82,19.9,19.8,19.89,740009.0,16.3342,16.4001,16.3177,16.3918,740009.0
2019-11-27 15:30:00,19.89,19.9,19.77,19.79,2480285.0,16.3918,16.4001,16.293,16.3094,2480285.0
2019-11-29 09:30:00,19.75,19.97,19.74,19.95,874782.0,16.2765,16.4578,16.2682,16.4413,874782.0
2019-11-29 10:00:00,19.95,20.08,19.95,20.04,842032.0,16.4413,16.5484,16.4413,16.5155,842032.0
2019-11-29 10:30:00,20.04,20.17,20.03,20.15,829848.0,16.5155,16.6226,16.5072,16.6061,829848.0
2019-11-29 11:00:00,20.16,20.17,20.07,20.1,665340.0,16.6144,16.6226,16.5402,16.5649,665340.0
2019-11-29 11:30:00,20.09,20.15,20.08,20.13,576351.0,16.5567,16.6061,16.5484,16.5896,576351.0
2019-11-29 12:00:00,20.13,20.18,20.12,20.13,522561.0,16.5896,16.6308,16.5814,16.5896,522561.0
2019-11-29 12:30:00,20.13,20.14,20.0,20.07,1635013.0,16.5896,16.5979,16.4825,16.5402,1635013.0
2019-12-02 09:30:00,19.98,20.05,19.82,19.86,1338628.0,16.466,16.5237,16.3342,16.3671,1338628.0
2019-12-02 10:00:00,19.85,19.93,19.79,19.89,919801.0,16.3589,16.4248,16.3094,16.3918,919801.0
2019-12-02 10:30:00,19.88,19.96,19.85,19.9,716059.0,16.3836,16.4495,16.3589,16.4001,716059.0
2019-12-02 11:00:00,19.9,20.01,19.89,19.97,637066.0,16.4001,16.4907,16.3918,16.4578,637066.0
2019-12-02 11:30:00,19.97,19.98,19.9,19.94,467840.0,16.4578,16.466,16.4001,16.4331,467840.0
2019-12-02 12:00:00,19.94,19.97,19.87,19.87,573226.0,16.4331,16.4578,16.3754,16.3754,573226.0
2019-12-02 12:30:00,19.87,19.88,19.85,19.86,385215.0,16.3754,16.3836,16.3589,16.3671,385215.0
2019-12-02 13:00:00,19.87,19.92,19.83,19.92,605018.0,16.3754,16.4166,16.3424,16.4166,605018.0
2019-12-02 13:30:00,19.91,19.95,19.9,19.94,485950.0,16.4083,16.4413,16.4001,16.4331,485950.0
2019-12-02 14:00:00,19.93,19.95,19.91,19.93,443832.0,16.4248,16.4413,16.4083,16.4248,443832.0
2019-12-02 14:30:00,19.93,19.95,19.92,19.94,358777.0,16.4248,16.4413,16.4166,16.4331,358777.0
2019-12-02 15:00:00,19.95,19.96,19.9,19.91,595174.0,16.4413,16.4495,16.4001,16.4083,595174.0
2019-12-02 15:30:00,19.91,19.94,19.83,19.84,2426283.0,16.4083,16.4331,16.3424,16.3506,2426283.0
2019-12-03 09:30:00,19.55,19.66,19.42,19.64,1137716.0,16.1116,16.2023,16.0045,16.1858,1137716.0
2019-12-03 10:00:00,19.63,19.64,19.5,19.57,916825.0,16.1776,16.1858,16.0704,16.1281,916825.0
2019-12-03 10:30:00,19.57,19.6,19.54,19.54,938120.0,16.1281,16.1528,16.1034,16.1034,938120.0
2019-12-03 11:00:00,19.55,19.57,19.51,19.56,648795.0,16.1116,16.1281,16.0787,16.1199,648795.0
2019-12-03 11:30:00,19.55,19.57,19.53,19.55,630540.0,16.1116,16.1281,16.0952,16.1116,630540.0
2019-12-03 12:00:00,19.55,19.56,19.53,19.55,633384.0,16.1116,16.1199,16.0952,16.1116,633384.0
2019-12-03 12:30:00,19.55,19.57,19.52,19.55,381989.0,16.1116,16.1281,16.0869,16.1116,381989.0
2019-12-03 13:00:00,19.55,19.6,19.55,19.59,467376.0,16.1116,16.1528,16.1116,16.1446,467376.0
2019-12-03 13:30:00,19.59,19.61,19.55,19.57,560148.0,16.1446,16.1611,16.1116,16.1281,560148.0
2019-12-03 14:00:00,19.57,19.59,19.56,19.57,457009.0,16.1281,16.1446,16.1199,16.1281,457009.0
2019-12-03 14:30:00,19.57,19.57,19.53,19.55,805600.0,16.1281,16.1281,16.0952,16.1116,805600.0
2019-12-03 15:00:00,19.55,19.61,19.55,19.61,910649.0,16.1116,16.1611,16.1116,16.1611,910649.0
2019-12-03 15:30:00,19.61,19.68,19.58,19.63,2470862.0,16.1611,16.2188,16.1364,16.1776,2470862.0
2019-12-04 09:30:00,19.72,20.0,19.7,19.96,1091130.0,16.2517,16.4825,16.2353,16.4495,1091130.0
2019-12-04 10:00:00,19.96,20.09,19.91,19.93,1387966.0,16.4495,16.5567,16.4083,16.4248,1387966.0
2019-12-04 10:30:00,19.94,20.04,19.87,20.03,1089237.0,16.4331,16.5155,16.3754,16.5072,1089237.0
2019-12-04 11:00:00,20.04,20.07,20.0,20.03,595356.0,16.5155,16.5402,16.4825,16.5072,595356.0
2019-12-04 11:30:00,20.02,20.05,20.0,20.02,426280.0,16.499,16.5237,16.4825,16.499,426280.0
2019-12-04 12:00:00,20.02,20.04,20.01,20.03,472452.0,16.499,16.5155,16.4907,16.5072,472452.0
2019-12-04 12:30:00,20.03,20.1,20.02,20.1,422318.0,16.5072,16.5649,16.499,16.5649,422318.0
2019-12-04 13:00:00,20.1,20.15,20.09,20.13,548015.0,16.5649,16.6061,16.5567,16.5896,548015.0
2019-12-04 13:30:00,20.13,20.13,20.08,20.11,478997.0,16.5896,16.5896,16.5484,16.5732,478997.0
2019-12-04 14:00:00,20.11,20.13,20.07,20.08,325606.0,16.5732,16.5896,16.5402,16.5484,325606.0
2019-12-04 14:30:00,20.08,20.14,20.07,20.1,967874.0,16.5484,16.5979,16.5402,16.5649,967874.0
2019-12-04 15:00:00,20.11,20.14,20.1,20.13,822377.0,16.5732,16.5979,16.5649,16.5896,822377.0
2019-12-04 15:30:00,20.13,20.13,20.04,20.06,2516849.0,16.5896,16.5896,16.5155,16.5319,2516849.0
2019-12-05 09:30:00,20.14,20.2,19.96,20.0,1142916.0,16.5979,16.6473,16.4495,16.4825,1142916.0
2019-12-05 10:00:00,20.0,20.21,19.98,20.2,888221.0,16.4825,16.6556,16.466,16.6473,888221.0
2019-12-05 10:30:00,20.2,20.21,20.13,20.19,763523.0,16.6473,16.6556,16.5896,16.6391,763523.0
2019-12-05 11:00:00,20.18,20.23,20.18,20.21,674908.0,16.6308,16.672,16.6308,16.6556,674908.0
2019-12-05 11:30:00,20.21,20.26,20.18,20.21,845227.0,16.6556,16.6968,16.6308,16.6556,845227.0
2019-12-05 12:00:00,20.21,20.24,20.15,20.17,363189.0,16.6556,16.6803,16.6061,16.6226,363189.0
2019-12-05 12:30:00,20.16,20.19,20.12,20.15,411495.0,16.6144,16.6391,16.5814,16.6061,411495.0
2019-12-05 13:00:00,20.14,20.16,20.08,20.11,278013.0,16.5979,16.6144,16.5484,16.5732,278013.0
2019-12-05 13:30:00,20.11,20.21,20.1,20.14,516861.0,16.5732,16.6556,16.5649,16.5979,516861.0
2019-12-05 14:00:00,20.15,20.21,20.11,20.2,554579.0,16.6061,16.6556,16.5732,16.6473,554579.0
2019-12-05 14:30:00,20.21,20.24,20.18,20.19,589913.0,16.6556,16.6803,16.6308,16.6391,589913.0
2019-12-05 15:00:00,20.2,20.26,20.19,20.25,511183.0,16.6473,16.6968,16.6391,16.6885,511183.0
2019-12-05 15:30:00,20.25,20.33,20.24,20.33,2080706.0,16.6885,16.7545,16.6803,16.7545,2080706.0
2019-12-06 09:30:00,20.43,20.54,20.41,20.5,1065995.0,16.8369,16.9275,16.8204,16.8946,1065995.0
2019-12-06 10:00:00,20.5,20.59,20.48,20.49,795746.0,16.8946,16.9687,16.8781,16.8863,795746.0
2019-12-06 10:30:00,20.5,20.54,20.48,20.53,516298.0,16.8946,16.9275,16.8781,16.9193,516298.0
2019-12-06 11:00:00,20.53,20.54,20.5,20.52,375517.0,16.9193,16.9275,16.8946,16.911,375517.0
2019-12-06 11:30:00,20.52,20.65,20.51,20.64,552292.0,16.911,17.0182,16.9028,17.0099,552292.0
2019-12-06 12:00:00,20.64,20.65,20.59,20.61,364799.0,17.0099,17.0182,16.9687,16.9852,364799.0
2019-12-06 12:30:00,20.6,20.63,20.59,20.62,302540.0,16.977,17.0017,16.9687,16.9935,302540.0
2019-12-06 13:00:00,20.62,20.62,20.59,20.59,205677.0,16.9935,16.9935,16.9687,16.9687,205677.0
2019-12-06 13:30:00,20.59,20.6,20.53,20.55,551563.0,16.9687,16.977,16.9193,16.9358,551563.0
2019-12-06 14:00:00,20.55,20.56,20.5,20.51,334631.0,16.9358,16.944,16.8946,16.9028,334631.0
2019-12-06 14:30:00,20.5,20.53,20.46,20.48,630433.0,16.8946,16.9193,16.8616,16.8781,630433.0
2019-12-06 15:00:00,20.47,20.56,20.47,20.54,668553.0,16.8698,16.944,16.8698,16.9275,668553.0
2019-12-06 15:30:00,20.54,20.56,20.5,20.5,2172619.0,16.9275,16.944,16.8946,16.8946,2172619.0
2019-12-09 09:30:00,20.49,20.56,20.44,20.5,569781.0,16.8863,16.944,16.8451,16.8946,569781.0
2019-12-09 10:00:00,20.5,20.6,20.48,20.57,371795.0,16.8946,16.977,16.8781,16.9523,371795.0
2019-12-09 10:30:00,20.57,20.65,20.57,20.64,301562.0,16.9523,17.0182,16.9523,17.0099,301562.0
2019-12-09 11:00:00,20.64,20.75,20.63,20.69,978199.0,17.0099,17.1006,17.0017,17.0511,978199.0
2019-12-09 11:30:00,20.69,20.7,20.58,20.61,426921.0,17.0511,17.0594,16.9605,16.9852,426921.0
2019-12-09 12:00:00,20.61,20.62,20.52,20.55,556759.0,16.9852,16.9935,16.911,16.9358,556759.0
2019-12-09 12:30:00,20.56,20.57,20.49,20.51,327326.0,16.944,16.9523,16.8863,16.9028,327326.0
2019-12-09 13:00:00,20.51,20.54,20.49,20.51,296541.0,16.9028,16.9275,16.8863,16.9028,296541.0
2019-12-09 13:30:00,20.51,20.56,20.49,20.54,246266.0,16.9028,16.944,16.8863,16.9275,246266.0
2019-12-09 14:00:00,20.53,20.54,20.48,20.53,216067.0,16.9193,16.9275,16.8781,16.9193,216067.0
2019-12-09 14:30:00,20.53,20.54,20.49,20.52,325615.0,16.9193,16.9275,16.8863,16.911,325615.0
2019-12-09 15:00:00,20.52,20.53,20.5,20.5,356572.0,16.911,16.9193,16.8946,16.8946,356572.0
2019-12-09 15:30:00,20.51,20.51,20.46,20.47,913520.0,16.9028,16.9028,16.8616,16.8698,913520.0
2019-12-10 09:30:00,19.97,20.27,19.97,20.22,1553381.0,16.6013,16.8507,16.6013,16.8092,1553381.0
2019-12-10 10:00:00,20.22,20.25,20.18,20.23,1197705.0,16.8092,16.8341,16.7759,16.8175,1197705.0
2019-12-10 10:30:00,20.23,20.25,20.19,20.25,834862.0,16.8175,16.8341,16.7842,16.8341,834862.0
2019-12-10 11:00:00,20.25,20.28,20.2,20.25,602202.0,16.8341,16.859,16.7925,16.8341,602202.0
2019-12-10 11:30:00,20.26,20.27,20.21,20.23,587224.0,16.8424,16.8507,16.8008,16.8175,587224.0
2019-12-10 12:00:00,20.22,20.24,20.18,20.23,540641.0,16.8092,16.8258,16.7759,16.8175,540641.0
2019-12-10 12:30:00,20.23,20.23,20.17,20.21,430800.0,16.8175,16.8175,16.7676,16.8008,430800.0
2019-12-10 13:00:00,20.21,20.22,20.2,20.21,302916.0,16.8008,16.8092,16.7925,16.8008,302916.0
2019-12-10 13:30:00,20.21,20.22,20.19,20.2,593994.0,16.8008,16.8092,16.7842,16.7925,593994.0
2019-12-10 14:00:00,20.2,20.22,20.19,20.2,347014.0,16.7925,16.8092,16.7842,16.7925,347014.0
2019-12-10 14:30:00,20.2,20.21,20.18,20.2,547934.0,16.7925,16.8008,16.7759,16.7925,547934.0
2019-12-10 15:00:00,20.19,20.21,20.18,20.18,450940.0,16.7842,16.8008,16.7759,16.7759,450940.0
2019-12-10 15:30:00,20.18,20.2,20.13,20.2,1510015.0,16.7759,16.7925,16.7343,16.7925,1510015.0
2019-12-11 09:30:00,20.2,20.23,20.08,20.1,2202394.0,16.7925,16.8175,16.6928,16.7094,2202394.0
2019-12-11 10:00:00,20.09,20.13,19.99,20.09,1168502.0,16.7011,16.7343,16.618,16.7011,1168502.0
2019-12-11 10:30:00,20.08,20.13,20.05,20.09,427650.0,16.6928,16.7343,16.6678,16.7011,427650.0
2019-12-11 11:00:00,20.09,20.11,20.04,20.07,668753.0,16.7011,16.7177,16.6595,16.6845,668753.0
2019-12-11 11:30:00,20.08,20.12,20.01,20.07,643258.0,16.6928,16.726,16.6346,16.6845,643258.0
2019-12-11 12:00:00,20.07,20.09,19.99,20.03,486411.0,16.6845,16.7011,16.618,16.6512,486411.0
2019-12-11 12:30:00,20.03,20.04,19.94,19.98,613406.0,16.6512,16.6595,16.5764,16.6096,613406.0
2019-12-11 13:00:00,19.99,20.05,19.98,20.03,378856.0,16.618,16.6678,16.6096,16.6512,378856.0
2019-12-11 13:30:00,20.03,20.08,20.0,20.07,1212919.0,16.6512,16.6928,16.6263,16.6845,1212919.0
2019-12-11 14:00:00,20.07,20.13,20.05,20.07,412389.0,16.6845,16.7343,16.6678,16.6845,412389.0
2019-12-11 14:30:00,20.07,20.11,20.05,20.09,894502.0,16.6845,16.7177,16.6678,16.7011,894502.0
2019-12-11 15:00:00,20.09,20.11,20.06,20.11,1106497.0,16.7011,16.7177,16.6762,16.7177,1106497.0
2019-12-11 15:30:00,20.11,20.12,20.05,20.07,2235799.0,16.7177,16.726,16.6678,16.6845,2235799.0
2019-12-12 09:30:00,19.94,20.39,19.94,20.32,1517734.0,16.5764,16.9505,16.5764,16.8923,1517734.0
2019-12-12 10:00:00,20.32,20.47,20.32,20.46,1380575.0,16.8923,17.017,16.8923,17.0087,1380575.0
2019-12-12 10:30:00,20.46,20.47,20.3,20.34,1510675.0,17.0087,17.017,16.8757,16.9089,1510675.0
2019-12-12 11:00:00,20.34,20.47,20.31,20.38,1529874.0,16.9089,17.017,16.884,16.9422,1529874.0
2019-12-12 11:30:00,20.38,20.4,20.32,20.37,643175.0,16.9422,16.9588,16.8923,16.9339,643175.0
2019-12-12 12:00:00,20.37,20.38,20.29,20.31,550240.0,16.9339,16.9422,16.8674,16.884,550240.0
2019-12-12 12:30:00,20.3,20.37,20.3,20.33,556779.0,16.8757,16.9339,16.8757,16.9006,556779.0
2019-12-12 13:00:00,20.34,20.4,20.33,20.36,512450.0,16.9089,16.9588,16.9006,16.9255,512450.0
2019-12-12 13:30:00,20.36,20.39,20.26,20.39,632551.0,16.9255,16.9505,16.8424,16.9505,632551.0
2019-12-12 14:00:00,20.39,20.43,20.37,20.41,520188.0,16.9505,16.9837,16.9339,16.9671,520188.0
2019-12-12 14:30:00,20.41,20.5,20.4,20.46,740622.0,16.9671,17.0419,16.9588,17.0087,740622.0
2019-12-12 15:00:00,20.46,20.48,20.39,20.45,623622.0,17.0087,17.0253,16.9505,17.0004,623622.0
2019-12-12 15:30:00,20.45,20.49,20.41,20.43,2221638.0,17.0004,17.0336,16.9671,16.9837,2221638.0
2019-12-13 09:30:00,20.37,20.43,20.27,20.37,728094.0,16.9339,16.9837,16.8507,16.9339,728094.0
2019-12-13 10:00:00,20.37,20.53,20.31,20.32,1393039.0,16.9339,17.0669,16.884,16.8923,1393039.0
2019-12-13 10:30:00,20.31,20.38,20.26,20.32,820016.0,16.884,16.9422,16.8424,16.8923,820016.0
2019-12-13 11:00:00,20.32,20.35,20.29,20.32,516114.0,16.8923,16.9172,16.8674,16.8923,516114.0
2019-12-13 11:30:00,20.32,20.39,20.31,20.36,507893.0,16.8923,16.9505,16.884,16.9255,507893.0
2019-12-13 12:00:00,20.36,20.37,20.34,20.36,346010.0,16.9255,16.9339,16.9089,16.9255,346010.0
2019-12-13 12:30:00,20.37,20.4,20.36,20.39,197311.0,16.9339,16.9588,16.9255,16.9505,197311.0
2019-12-13 13:00:00,20.39,20.42,20.37,20.39,215088.0,16.9505,16.9754,16.9339,16.9505,215088.0
2019-12-13 13:30:00,20.39,20.47,20.39,20.45,294152.0,16.9505,17.017,16.9505,17.0004,294152.0
2019-12-13 14:00:00,20.45,20.46,20.41,20.42,294261.0,17.0004,17.0087,16.9671,16.9754,294261.0
2019-12-13 14:30:00,20.42,20.44,20.37,20.39,394718.0,16.9754,16.992,16.9339,16.9505,394718.0
2019-12-13 15:00:00,20.39,20.4,20.33,20.35,447209.0,16.9505,16.9588,16.9006,16.9172,447209.0
2019-12-13 15:30:00,20.35,20.37,20.32,20.35,1020591.0,16.9172,16.9339,16.8923,16.9172,1020591.0
2019-12-16 09:30:00,20.4,20.63,20.38,20.6,904839.0,16.9588,17.15,16.9422,17.1251,904839.0
2019-12-16 10:00:00,20.6,20.63,20.57,20.63,679944.0,17.1251,17.15,17.1001,17.15,679944.0
2019-12-16 10:30:00,20.63,20.67,20.6,20.65,602223.0,17.15,17.1833,17.1251,17.1666,602223.0
2019-12-16 11:00:00,20.65,20.69,20.64,20.69,414783.0,17.1666,17.1999,17.1583,17.1999,414783.0
2019-12-16 11:30:00,20.68,20.69,20.62,20.64,371005.0,17.1916,17.1999,17.1417,17.1583,371005.0
2019-12-16 12:00:00,20.64,20.66,20.61,20.61,388758.0,17.1583,17.1749,17.1334,17.1334,388758.0
2019-12-16 12:30:00,20.61,20.63,20.55,20.57,236052.0,17.1334,17.15,17.0835,17.1001,236052.0
2019-12-16 13:00:00,20.56,20.6,20.54,20.58,494689.0,17.0918,17.1251,17.0752,17.1084,494689.0
2019-12-16 13:30:00,20.59,20.68,20.58,20.66,356399.0,17.1167,17.1916,17.1084,17.1749,356399.0
2019-12-16 14:00:00,20.65,20.66,20.6,20.61,274053.0,17.1666,17.1749,17.1251,17.1334,274053.0
2019-12-16 14:30:00,20.61,20.64,20.55,20.57,541353.0,17.1334,17.1583,17.0835,17.1001,541353.0
2019-12-16 15:00:00,20.57,20.61,20.56,20.57,279531.0,17.1001,17.1334,17.0918,17.1001,279531.0
2019-12-16 15:30:00,20.57,20.59,20.49,20.52,936184.0,17.1001,17.1167,17.0336,17.0586,936184.0
2019-12-17 09:30:00,20.54,20.54,20.36,20.38,855300.0,17.0752,17.0752,16.9255,16.9422,855300.0
2019-12-17 10:00:00,20.38,20.47,20.37,20.39,702644.0,16.9422,17.017,16.9339,16.9505,702644.0
2019-12-17 10:30:00,20.39,20.46,20.33,20.46,511381.0,16.9505,17.0087,16.9006,17.0087,511381.0
2019-12-17 11:00:00,20.45,20.47,20.43,20.43,426694.0,17.0004,17.017,16.9837,16.9837,426694.0
2019-12-17 11:30:00,20.43,20.46,20.4,20.45,401862.0,16.9837,17.0087,16.9588,17.0004,401862.0
2019-12-17 12:00:00,20.45,20.51,20.45,20.48,415833.0,17.0004,17.0502,17.0004,17.0253,415833.0
2019-12-17 12:30:00,20.48,20.49,20.45,20.47,298361.0,17.0253,17.0336,17.0004,17.017,298361.0
2019-12-17 13:00:00,20.47,20.48,20.42,20.43,256654.0,17.017,17.0253,16.9754,16.9837,256654.0
2019-12-17 13:30:00,20.44,20.45,20.38,20.39,255959.0,16.992,17.0004,16.9422,16.9505,255959.0
2019-12-17 14:00:00,20.39,20.43,20.38,20.43,294696.0,16.9505,16.9837,16.9422,16.9837,294696.0
2019-12-17 14:30:00,20.43,20.49,20.42,20.49,309300.0,16.9837,17.0336,16.9754,17.0336,309300.0
2019-12-17 15:00:00,20.49,20.49,20.44,20.45,368239.0,17.0336,17.0336,16.992,17.0004,368239.0
2019-12-17 15:30:00,20.46,20.46,20.37,20.37,1067512.0,17.0087,17.0087,16.9339,16.9339,1067512.0
2019-12-18 09:30:00,20.33,20.47,20.3,20.38,607978.0,16.9006,17.017,16.8757,16.9422,607978.0
2019-12-18 10:00:00,20.38,20.47,20.37,20.44,483615.0,16.9422,17.017,16.9339,16.992,483615.0
2019-12-18 10:30:00,20.44,20.48,20.42,20.45,607014.0,16.992,17.0253,16.9754,17.0004,607014.0
2019-12-18 11:00:00,20.44,20.45,20.37,20.37,546854.0,16.992,17.0004,16.9339,16.9339,546854.0
2019-12-18 11:30:00,20.38,20.39,20.34,20.35,481732.0,16.9422,16.9505,16.9089,16.9172,481732.0
2019-12-18 12:00:00,20.37,20.46,20.36,20.44,464785.0,16.9339,17.0087,16.9255,16.992,464785.0
2019-12-18 12:30:00,20.44,20.46,20.36,20.39,428497.0,16.992,17.0087,16.9255,16.9505,428497.0
2019-12-18 13:00:00,20.39,20.46,20.39,20.43,449583.0,16.9505,17.0087,16.9505,16.9837,449583.0
2019-12-18 13:30:00,20.43,20.45,20.38,20.41,485970.0,16.9837,17.0004,16.9422,16.9671,485970.0
2019-12-18 14:00:00,20.41,20.43,20.38,20.39,415992.0,16.9671,16.9837,16.9422,16.9505,415992.0
2019-12-18 14:30:00,20.39,20.42,20.38,20.41,498157.0,16.9505,16.9754,16.9422,16.9671,498157.0
2019-12-18 15:00:00,20.41,20.42,20.37,20.37,557655.0,16.9671,16.9754,16.9339,16.9339,557655.0
2019-12-18 15:30:00,20.37,20.38,20.31,20.32,1765224.0,16.9339,16.9422,16.884,16.8923,1765224.0
2019-12-19 09:30:00,20.38,20.4,20.26,20.3,660707.0,16.9422,16.9588,16.8424,16.8757,660707.0
2019-12-19 10:00:00,20.3,20.32,20.24,20.3,731452.0,16.8757,16.8923,16.8258,16.8757,731452.0
2019-12-19 10:30:00,20.3,20.32,20.22,20.25,1323784.0,16.8757,16.8923,16.8092,16.8341,1323784.0
2019-12-19 11:00:00,20.25,20.39,20.24,20.37,421876.0,16.8341,16.9505,16.8258,16.9339,421876.0
2019-12-19 11:30:00,20.38,20.4,20.33,20.36,270889.0,16.9422,16.9588,16.9006,16.9255,270889.0
2019-12-19 12:00:00,20.35,20.37,20.34,20.34,230685.0,16.9172,16.9339,16.9089,16.9089,230685.0
2019-12-19 12:30:00,20.35,20.35,20.28,20.31,200126.0,16.9172,16.9172,16.859,16.884,200126.0
2019-12-19 13:00:00,20.3,20.33,20.29,20.32,174324.0,16.8757,16.9006,16.8674,16.8923,174324.0
2019-12-19 13:30:00,20.32,20.32,20.25,20.29,263633.0,16.8923,16.8923,16.8341,16.8674,263633.0
2019-12-19 14:00:00,20.28,20.34,20.28,20.32,294719.0,16.859,16.9089,16.859,16.8923,294719.0
2019-12-19 14:30:00,20.31,20.34,20.3,20.32,269639.0,16.884,16.9089,16.8757,16.8923,269639.0
2019-12-19 15:00:00,20.32,20.33,20.31,20.32,352122.0,16.8923,16.9006,16.884,16.8923,352122.0
2019-12-19 15:30:00,20.32,20.34,20.27,20.31,1199053.0,16.8923,16.9089,16.8507,16.884,1199053.0
2019-12-20 09:30:00,20.33,20.4,20.24,20.31,1843036.0,16.9006,16.9588,16.8258,16.884,1843036.0
2019-12-20 10:00:00,20.32,20.36,20.28,20.36,849950.0,16.8923,16.9255,16.859,16.9255,849950.0
2019-12-20 10:30:00,20.35,20.39,20.29,20.3,525893.0,16.9172,16.9505,16.8674,16.8757,525893.0
2019-12-20 11:00:00,20.3,20.4,20.29,20.39,693959.0,16.8757,16.9588,16.8674,16.9505,693959.0
2019-12-20 11:30:00,20.39,20.48,20.38,20.45,455748.0,16.9505,17.0253,16.9422,17.0004,455748.0
2019-12-20 12:00:00,20.44,20.44,20.39,20.44,373956.0,16.992,16.992,16.9505,16.992,373956.0
2019-12-20 12:30:00,20.44,20.57,20.39,20.56,721202.0,16.992,17.1001,16.9505,17.0918,721202.0
2019-12-20 13:00:00,20.56,20.58,20.52,20.56,610291.0,17.0918,17.1084,17.0586,17.0918,610291.0
2019-12-20 13:30:00,20.55,20.58,20.54,20.56,416759.0,17.0835,17.1084,17.0752,17.0918,416759.0
2019-12-20 14:00:00,20.55,20.6,20.54,20.58,543544.0,17.0835,17.1251,17.0752,17.1084,543544.0
2019-12-20 14:30:00,20.59,20.66,20.58,20.65,672955.0,17.1167,17.1749,17.1084,17.1666,672955.0
2019-12-20 15:00:00,20.65,20.65,20.6,20.63,628853.0,17.1666,17.1666,17.1251,17.15,628853.0
2019-12-20 15:30:00,20.63,20.64,20.55,20.56,1774654.0,17.15,17.1583,17.0835,17.0918,1774654.0
2019-12-23 09:30:00,20.55,20.59,20.4,20.44,599120.0,17.0835,17.1167,16.9588,16.992,599120.0
2019-12-23 10:00:00,20.44,20.51,20.44,20.5,497677.0,16.992,17.0502,16.992,17.0419,497677.0
2019-12-23 10:30:00,20.49,20.52,20.47,20.51,571460.0,17.0336,17.0586,17.017,17.0502,571460.0
2019-12-23 11:00:00,20.51,20.54,20.48,20.54,434775.0,17.0502,17.0752,17.0253,17.0752,434775.0
2019-12-23 11:30:00,20.53,20.6,20.53,20.57,391671.0,17.0669,17.1251,17.0669,17.1001,391671.0
2019-12-23 12:00:00,20.57,20.6,20.55,20.58,233495.0,17.1001,17.1251,17.0835,17.1084,233495.0
2019-12-23 12:30:00,20.58,20.62,20.58,20.61,186901.0,17.1084,17.1417,17.1084,17.1334,186901.0
2019-12-23 13:00:00,20.61,20.67,20.6,20.67,221293.0,17.1334,17.1833,17.1251,17.1833,221293.0
2019-12-23 13:30:00,20.67,20.67,20.63,20.66,232721.0,17.1833,17.1833,17.15,17.1749,232721.0
2019-12-23 14:00:00,20.66,20.67,20.6,20.6,285541.0,17.1749,17.1833,17.1251,17.1251,285541.0
2019-12-23 14:30:00,20.61,20.62,20.57,20.59,286810.0,17.1334,17.1417,17.1001,17.1167,286810.0
2019-12-23 15:00:00,20.6,20.61,20.56,20.59,324013.0,17.1251,17.1334,17.0918,17.1167,324013.0
2019-12-23 15:30:00,20.59,20.6,20.5,20.57,873434.0,17.1167,17.1251,17.0419,17.1001,873434.0
2019-12-24 09:30:00,20.56,20.74,20.56,20.65,521265.0,17.0918,17.2414,17.0918,17.1666,521265.0
2019-12-24 10:00:00,20.65,20.67,20.61,20.62,296816.0,17.1666,17.1833,17.1334,17.1417,296816.0
2019-12-24 10:30:00,20.61,20.65,20.59,20.61,334536.0,17.1334,17.1666,17.1167,17.1334,334536.0
2019-12-24 11:00:00,20.61,20.69,20.61,20.68,347483.0,17.1334,17.1999,17.1334,17.1916,347483.0
2019-12-24 11:30:00,20.68,20.7,20.67,20.7,307751.0,17.1916,17.2082,17.1833,17.2082,307751.0
2019-12-24 12:00:00,20.7,20.7,20.67,20.69,277869.0,17.2082,17.2082,17.1833,17.1999,277869.0
2019-12-24 12:30:00,20.69,20.7,20.57,20.6,582245.0,17.1999,17.2082,17.1001,17.1251,582245.0
2019-12-26 09:30:00,20.62,20.73,20.61,20.66,289889.0,17.1417,17.2331,17.1334,17.1749,289889.0
2019-12-26 10:00:00,20.66,20.71,20.62,20.7,194771.0,17.1749,17.2165,17.1417,17.2082,194771.0
2019-12-26 10:30:00,20.71,20.76,20.7,20.73,225913.0,17.2165,17.2581,17.2082,17.2331,225913.0
2019-12-26 11:00:00,20.73,20.77,20.72,20.76,246105.0,17.2331,17.2664,17.2248,17.2581,246105.0
2019-12-26 11:30:00,20.76,20.8,20.74,20.75,246611.0,17.2581,17.2913,17.2414,17.2498,246611.0
2019-12-26 12:00:00,20.74,20.75,20.68,20.68,234143.0,17.2414,17.2498,17.1916,17.1916,234143.0
2019-12-26 12:30:00,20.68,20.71,20.67,20.69,212012.0,17.1916,17.2165,17.1833,17.1999,212012.0
2019-12-26 13:00:00,20.69,20.7,20.68,20.7,75474.0,17.1999,17.2082,17.1916,17.2082,75474.0
2019-12-26 13:30:00,20.7,20.73,20.69,20.69,208382.0,17.2082,17.2331,17.1999,17.1999,208382.0
2019-12-26 14:00:00,20.69,20.7,20.68,20.69,140417.0,17.1999,17.2082,17.1916,17.1999,140417.0
2019-12-26 14:30:00,20.69,20.71,20.68,20.7,151236.0,17.1999,17.2165,17.1916,17.2082,151236.0
2019-12-26 15:00:00,20.71,20.71,20.66,20.66,184828.0,17.2165,17.2165,17.1749,17.1749,184828.0
2019-12-26 15:30:00,20.66,20.72,20.66,20.69,657063.0,17.1749,17.2248,17.1749,17.1999,657063.0
2019-12-27 09:30:00,20.69,20.73,20.6,20.61,572296.0,17.1999,17.2331,17.1251,17.1334,572296.0
2019-12-27 10:00:00,20.6,20.67,20.6,20.63,334343.0,17.1251,17.1833,17.1251,17.15,334343.0
2019-12-27 10:30:00,20.62,20.65,20.6,20.64,212293.0,17.1417,17.1666,17.1251,17.1583,212293.0
2019-12-27 11:00:00,20.64,20.69,20.64,20.67,271325.0,17.1583,17.1999,17.1583,17.1833,271325.0
2019-12-27 11:30:00,20.67,20.69,20.63,20.63,235062.0,17.1833,17.1999,17.15,17.15,235062.0
2019-12-27 12:00:00,20.63,20.66,20.53,20.54,277249.0,17.15,17.1749,17.0669,17.0752,277249.0
2019-12-27 12:30:00,20.55,20.59,20.54,20.57,210597.0,17.0835,17.1167,17.0752,17.1001,210597.0
2019-12-27 13:00:00,20.57,20.59,20.55,20.56,148762.0,17.1001,17.1167,17.0835,17.0918,148762.0
2019-12-27 13:30:00,20.56,20.58,20.53,20.56,234651.0,17.0918,17.1084,17.0669,17.0918,234651.0
2019-12-27 14:00:00,20.55,20.57,20.55,20.57,108870.0,17.0835,17.1001,17.0835,17.1001,108870.0
2019-12-27 14:30:00,20.56,20.59,20.56,20.57,136314.0,17.0918,17.1167,17.0918,17.1001,136314.0
2019-12-27 15:00:00,20.57,20.59,20.54,20.55,372480.0,17.1001,17.1167,17.0752,17.0835,372480.0
2019-12-27 15:30:00,20.56,20.59,20.51,20.54,658716.0,17.0918,17.1167,17.0502,17.0752,658716.0
2019-12-30 09:30:00,20.5,20.53,20.4,20.42,417220.0,17.0419,17.0669,16.9588,16.9754,417220.0
2019-12-30 10:00:00,20.43,20.47,20.39,20.41,360609.0,16.9837,17.017,16.9505,16.9671,360609.0
2019-12-30 10:30:00,20.41,20.52,20.41,20.52,261212.0,16.9671,17.0586,16.9671,17.0586,261212.0
2019-12-30 11:00:00,20.52,20.57,20.5,20.54,206408.0,17.0586,17.1001,17.0419,17.0752,206408.0
2019-12-30 11:30:00,20.53,20.6,20.53,20.57,200461.0,17.0669,17.1251,17.0669,17.1001,200461.0
2019-12-30 12:00:00,20.57,20.64,20.56,20.63,207084.0,17.1001,17.1583,17.0918,17.15,207084.0
2019-12-30 12:30:00,20.64,20.64,20.61,20.62,139743.0,17.1583,17.1583,17.1334,17.1417,139743.0
2019-12-30 13:00:00,20.61,20.63,20.55,20.6,234446.0,17.1334,17.15,17.0835,17.1251,234446.0
2019-12-30 13:30:00,20.6,20.63,20.59,20.62,202695.0,17.1251,17.15,17.1167,17.1417,202695.0
2019-12-30 14:00:00,20.61,20.62,20.55,20.55,206253.0,17.1334,17.1417,17.0835,17.0835,206253.0
2019-12-30 14:30:00,20.55,20.56,20.51,20.52,227222.0,17.0835,17.0918,17.0502,17.0586,227222.0
2019-12-30 15:00:00,20.51,20.55,20.51,20.55,136945.0,17.0502,17.0835,17.0502,17.0835,136945.0
2019-12-30 15:30:00,20.55,20.56,20.47,20.49,750113.0,17.0835,17.0918,17.017,17.0336,750113.0
2019-12-31 09:30:00,20.41,20.51,20.33,20.49,497695.0,16.9671,17.0502,16.9006,17.0336,497695.0
2019-12-31 10:00:00,20.49,20.57,20.48,20.5,297835.0,17.0336,17.1001,17.0253,17.0419,297835.0
2019-12-31 10:30:00,20.5,20.54,20.49,20.5,198421.0,17.0419,17.0752,17.0336,17.0419,198421.0
2019-12-31 11:00:00,20.5,20.51,20.45,20.48,255577.0,17.0419,17.0502,17.0004,17.0253,255577.0
2019-12-31 11:30:00,20.48,20.51,20.43,20.48,291733.0,17.0253,17.0502,16.9837,17.0253,291733.0
2019-12-31 12:00:00,20.48,20.5,20.45,20.49,233204.0,17.0253,17.0419,17.0004,17.0336,233204.0
2019-12-31 12:30:00,20.5,20.51,20.42,20.43,218028.0,17.0419,17.0502,16.9754,16.9837,218028.0
2019-12-31 13:00:00,20.44,20.45,20.42,20.42,129335.0,16.992,17.0004,16.9754,16.9754,129335.0
2019-12-31 13:30:00,20.43,20.48,20.42,20.46,266021.0,16.9837,17.0253,16.9754,17.0087,266021.0
2019-12-31 14:00:00,20.46,20.47,20.45,20.46,122955.0,17.0087,17.017,17.0004,17.0087,122955.0
2019-12-31 14:30:00,20.46,20.49,20.41,20.49,457638.0,17.0087,17.0336,16.9671,17.0336,457638.0
2019-12-31 15:00:00,20.49,20.54,20.48,20.53,281219.0,17.0336,17.0752,17.0253,17.0669,281219.0
2019-12-31 15:30:00,20.53,20.57,20.49,20.54,1059897.0,17.0669,17.1001,17.0336,17.0752,1059897.0
2020-01-02 09:30:00,20.68,20.77,20.65,20.71,561259.0,17.1916,17.2664,17.1666,17.2165,561259.0
2020-01-02 10:00:00,20.71,20.77,20.69,20.76,441393.0,17.2165,17.2664,17.1999,17.2581,441393.0
2020-01-02 10:30:00,20.76,20.8,20.71,20.79,368777.0,17.2581,17.2913,17.2165,17.283,368777.0
2020-01-02 11:00:00,20.79,20.83,20.78,20.82,364930.0,17.283,17.3163,17.2747,17.3079,364930.0
2020-01-02 11:30:00,20.82,20.82,20.74,20.82,444027.0,17.3079,17.3079,17.2414,17.3079,444027.0
2020-01-02 12:00:00,20.81,20.82,20.79,20.8,357184.0,17.2996,17.3079,17.283,17.2913,357184.0
2020-01-02 12:30:00,20.8,20.83,20.78,20.8,414962.0,17.2913,17.3163,17.2747,17.2913,414962.0
2020-01-02 13:00:00,20.8,20.8,20.73,20.76,206586.0,17.2913,17.2913,17.2331,17.2581,206586.0
2020-01-02 13:30:00,20.76,20.79,20.73,20.76,338013.0,17.2581,17.283,17.2331,17.2581,338013.0
2020-01-02 14:00:00,20.76,20.77,20.73,20.76,238505.0,17.2581,17.2664,17.2331,17.2581,238505.0
2020-01-02 14:30:00,20.76,20.77,20.72,20.73,290377.0,17.2581,17.2664,17.2248,17.2331,290377.0
2020-01-02 15:00:00,20.73,20.73,20.69,20.7,295593.0,17.2331,17.2331,17.1999,17.2082,295593.0
2020-01-02 15:30:00,20.69,20.82,20.69,20.8,1020616.0,17.1999,17.3079,17.1999,17.2913,1020616.0
2020-01-03 09:30:00,20.48,20.64,20.46,20.61,505499.0,17.0253,17.1583,17.0087,17.1334,505499.0
2020-01-03 10:00:00,20.61,20.61,20.52,20.59,403278.0,17.1334,17.1334,17.0586,17.1167,403278.0
2020-01-03 10:30:00,20.59,20.6,20.49,20.52,204259.0,17.1167,17.1251,17.0336,17.0586,204259.0
2020-01-03 11:00:00,20.53,20.57,20.45,20.54,439072.0,17.0669,17.1001,17.0004,17.0752,439072.0
2020-01-03 11:30:00,20.54,20.59,20.53,20.57,221864.0,17.0752,17.1167,17.0669,17.1001,221864.0
2020-01-03 12:00:00,20.57,20.61,20.57,20.58,174593.0,17.1001,17.1334,17.1001,17.1084,174593.0
2020-01-03 12:30:00,20.59,20.63,20.56,20.6,297162.0,17.1167,17.15,17.0918,17.1251,297162.0
2020-01-03 13:00:00,20.6,20.68,20.59,20.64,264098.0,17.1251,17.1916,17.1167,17.1583,264098.0
2020-01-03 13:30:00,20.64,20.64,20.53,20.56,241887.0,17.1583,17.1583,17.0669,17.0918,241887.0
2020-01-03 14:00:00,20.57,20.57,20.53,20.56,191689.0,17.1001,17.1001,17.0669,17.0918,191689.0
2020-01-03 14:30:00,20.55,20.58,20.53,20.57,166407.0,17.0835,17.1084,17.0669,17.1001,166407.0
2020-01-03 15:00:00,20.57,20.6,20.55,20.56,264988.0,17.1001,17.1251,17.0835,17.0918,264988.0
2020-01-03 15:30:00,20.56,20.57,20.52,20.53,889631.0,17.0918,17.1001,17.0586,17.0669,889631.0
2020-01-06 09:30:00,20.66,20.72,20.51,20.63,789324.0,17.1749,17.2248,17.0502,17.15,789324.0
2020-01-06 10:00:00,20.63,20.71,20.61,20.71,591235.0,17.15,17.2165,17.1334,17.2165,591235.0
2020-01-06 10:30:00,20.71,20.79,20.69,20.76,600631.0,17.2165,17.283,17.1999,17.2581,600631.0
2020-01-06 11:00:00,20.76,20.77,20.72,20.75,650106.0,17.2581,17.2664,17.2248,17.2498,650106.0
2020-01-06 11:30:00,20.75,20.79,20.74,20.77,612245.0,17.2498,17.283,17.2414,17.2664,612245.0
2020-01-06 12:00:00,20.77,20.78,20.71,20.72,394796.0,17.2664,17.2747,17.2165,17.2248,394796.0
2020-01-06 12:30:00,20.72,20.75,20.71,20.71,260769.0,17.2248,17.2498,17.2165,17.2165,260769.0
2020-01-06 13:00:00,20.71,20.73,20.68,20.7,303684.0,17.2165,17.2331,17.1916,17.2082,303684.0
2020-01-06 13:30:00,20.7,20.72,20.66,20.66,298023.0,17.2082,17.2248,17.1749,17.1749,298023.0
2020-01-06 14:00:00,20.66,20.7,20.65,20.65,384785.0,17.1749,17.2082,17.1666,17.1666,384785.0
2020-01-06 14:30:00,20.65,20.67,20.65,20.65,188160.0,17.1666,17.1833,17.1666,17.1666,188160.0
2020-01-06 15:00:00,20.66,20.67,20.63,20.66,421653.0,17.1749,17.1833,17.15,17.1749,421653.0
2020-01-06 15:30:00,20.66,20.67,20.6,20.62,1379015.0,17.1749,17.1833,17.1251,17.1417,1379015.0
2020-01-07 09:30:00,20.56,20.69,20.51,20.69,462077.0,17.0918,17.1999,17.0502,17.1999,462077.0
2020-01-07 10:00:00,20.69,20.77,20.68,20.72,395300.0,17.1999,17.2664,17.1916,17.2248,395300.0
2020-01-07 10:30:00,20.72,20.75,20.69,20.74,343516.0,17.2248,17.2498,17.1999,17.2414,343516.0
2020-01-07 11:00:00,20.74,20.78,20.67,20.72,304867.0,17.2414,17.2747,17.1833,17.2248,304867.0
2020-01-07 11:30:00,20.71,20.72,20.62,20.63,343270.0,17.2165,17.2248,17.1417,17.15,343270.0
2020-01-07 12:00:00,20.64,20.67,20.63,20.64,253466.0,17.1583,17.1833,17.15,17.1583,253466.0
2020-01-07 12:30:00,20.64,20.65,20.62,20.64,206132.0,17.1583,17.1666,17.1417,17.1583,206132.0
2020-01-07 13:00:00,20.64,20.65,20.6,20.61,397769.0,17.1583,17.1666,17.1251,17.1334,397769.0
2020-01-07 13:30:00,20.61,20.64,20.6,20.63,294297.0,17.1334,17.1583,17.1251,17.15,294297.0
2020-01-07 14:00:00,20.63,20.64,20.61,20.63,682785.0,17.15,17.1583,17.1334,17.15,682785.0
2020-01-07 14:30:00,20.63,20.63,20.59,20.62,466947.0,17.15,17.15,17.1167,17.1417,466947.0
2020-01-07 15:00:00,20.61,20.71,20.61,20.69,319958.0,17.1334,17.2165,17.1334,17.1999,319958.0
2020-01-07 15:30:00,20.69,20.7,20.63,20.66,817672.0,17.1999,17.2082,17.15,17.1749,817672.0
2020-01-08 09:30:00,20.53,20.66,20.53,20.64,527454.0,17.0669,17.1749,17.0669,17.1583,527454.0
2020-01-08 10:00:00,20.64,20.73,20.63,20.64,363233.0,17.1583,17.2331,17.15,17.1583,363233.0
2020-01-08 10:30:00,20.64,20.68,20.63,20.68,257873.0,17.1583,17.1916,17.15,17.1916,257873.0
2020-01-08 11:00:00,20.68,20.78,20.65,20.76,272234.0,17.1916,17.2747,17.1666,17.2581,272234.0
2020-01-08 11:30:00,20.76,20.9,20.7,20.89,448954.0,17.2581,17.3745,17.2082,17.3661,448954.0
2020-01-08 12:00:00,20.89,20.94,20.88,20.94,356641.0,17.3661,17.4077,17.3578,17.4077,356641.0
2020-01-08 12:30:00,20.94,20.97,20.9,20.95,382477.0,17.4077,17.4326,17.3745,17.416,382477.0
2020-01-08 13:00:00,20.95,20.97,20.94,20.96,258695.0,17.416,17.4326,17.4077,17.4243,258695.0
2020-01-08 13:30:00,20.96,20.98,20.87,20.88,330741.0,17.4243,17.441,17.3495,17.3578,330741.0
2020-01-08 14:00:00,20.88,20.91,20.86,20.9,205178.0,17.3578,17.3828,17.3412,17.3745,205178.0
2020-01-08 14:30:00,20.9,20.95,20.89,20.92,426389.0,17.3745,17.416,17.3661,17.3911,426389.0
2020-01-08 15:00:00,20.92,20.99,20.91,20.98,353966.0,17.3911,17.4493,17.3828,17.441,353966.0
2020-01-08 15:30:00,20.98,20.99,20.91,20.94,1574716.0,17.441,17.4493,17.3828,17.4077,1574716.0
2020-01-09 09:30:00,21.0,21.12,20.97,21.11,1324016.0,17.4576,17.5573,17.4326,17.549,1324016.0
2020-01-09 10:00:00,21.12,21.13,21.04,21.12,718684.0,17.5573,17.5657,17.4908,17.5573,718684.0
2020-01-09 10:30:00,21.12,21.2,21.1,21.19,398812.0,17.5573,17.6238,17.5407,17.6155,398812.0
2020-01-09 11:00:00,21.19,21.21,21.13,21.2,577970.0,17.6155,17.6322,17.5657,17.6238,577970.0
2020-01-09 11:30:00,21.2,21.24,21.18,21.23,500697.0,17.6238,17.6571,17.6072,17.6488,500697.0
2020-01-09 12:00:00,21.23,21.24,21.15,21.18,261245.0,17.6488,17.6571,17.5823,17.6072,261245.0
2020-01-09 12:30:00,21.18,21.18,21.12,21.17,389005.0,17.6072,17.6072,17.5573,17.5989,389005.0
2020-01-09 13:00:00,21.17,21.21,21.14,21.16,579710.0,17.5989,17.6322,17.574,17.5906,579710.0
2020-01-09 13:30:00,21.16,21.22,21.14,21.21,583799.0,17.5906,17.6405,17.574,17.6322,583799.0
2020-01-09 14:00:00,21.2,21.21,21.16,21.16,200604.0,17.6238,17.6322,17.5906,17.5906,200604.0
2020-01-09 14:30:00,21.16,21.2,21.16,21.19,290432.0,17.5906,17.6238,17.5906,17.6155,290432.0
2020-01-09 15:00:00,21.19,21.2,21.17,21.19,503946.0,17.6155,17.6238,17.5989,17.6155,503946.0
2020-01-09 15:30:00,21.19,21.26,21.18,21.25,1109869.0,17.6155,17.6737,17.6072,17.6654,1109869.0
2020-01-10 09:30:00,21.26,21.46,21.26,21.46,581390.0,17.6737,17.84,17.6737,17.84,581390.0
2020-01-10 10:00:00,21.46,21.52,21.44,21.48,565642.0,17.84,17.8899,17.8234,17.8566,565642.0
2020-01-10 10:30:00,21.48,21.52,21.47,21.52,318894.0,17.8566,17.8899,17.8483,17.8899,318894.0
2020-01-10 11:00:00,21.52,21.52,21.42,21.43,544168.0,17.8899,17.8899,17.8067,17.8151,544168.0
2020-01-10 11:30:00,21.42,21.43,21.36,21.43,563501.0,17.8067,17.8151,17.7569,17.8151,563501.0
2020-01-10 12:00:00,21.43,21.45,21.38,21.44,297490.0,17.8151,17.8317,17.7735,17.8234,297490.0
2020-01-10 12:30:00,21.44,21.47,21.43,21.46,173016.0,17.8234,17.8483,17.8151,17.84,173016.0
2020-01-10 13:00:00,21.46,21.53,21.45,21.53,361155.0,17.84,17.8982,17.8317,17.8982,361155.0
2020-01-10 13:30:00,21.53,21.54,21.47,21.47,454716.0,17.8982,17.9065,17.8483,17.8483,454716.0
2020-01-10 14:00:00,21.47,21.49,21.4,21.41,549677.0,17.8483,17.8649,17.7901,17.7984,549677.0
2020-01-10 14:30:00,21.41,21.44,21.36,21.44,1124916.0,17.7984,17.8234,17.7569,17.8234,1124916.0
2020-01-10 15:00:00,21.44,21.44,21.35,21.38,856790.0,17.8234,17.8234,17.7485,17.7735,856790.0
2020-01-10 15:30:00,21.39,21.42,21.3,21.38,1768210.0,17.7818,17.8067,17.707,17.7735,1768210.0
2020-01-13 09:30:00,21.46,21.55,21.42,21.52,440268.0,17.84,17.9148,17.8067,17.8899,440268.0
2020-01-13 10:00:00,21.53,21.53,21.43,21.46,221144.0,17.8982,17.8982,17.8151,17.84,221144.0
2020-01-13 10:30:00,21.46,21.51,21.42,21.51,289399.0,17.84,17.8816,17.8067,17.8816,289399.0
2020-01-13 11:00:00,21.51,21.51,21.44,21.46,361691.0,17.8816,17.8816,17.8234,17.84,361691.0
2020-01-13 11:30:00,21.46,21.52,21.45,21.52,387663.0,17.84,17.8899,17.8317,17.8899,387663.0
2020-01-13 12:00:00,21.52,21.53,21.42,21.43,589538.0,17.8899,17.8982,17.8067,17.8151,589538.0
2020-01-13 12:30:00,21.43,21.45,21.34,21.42,701278.0,17.8151,17.8317,17.7402,17.8067,701278.0
2020-01-13 13:00:00,21.42,21.44,21.4,21.42,208852.0,17.8067,17.8234,17.7901,17.8067,208852.0
2020-01-13 13:30:00,21.43,21.44,21.4,21.41,263831.0,17.8151,17.8234,17.7901,17.7984,263831.0
2020-01-13 14:00:00,21.41,21.44,21.39,21.4,476038.0,17.7984,17.8234,17.7818,17.7901,476038.0
2020-01-13 14:30:00,21.4,21.41,21.38,21.39,279721.0,17.7901,17.7984,17.7735,17.7818,279721.0
2020-01-13 15:00:00,21.39,21.41,21.37,21.39,260608.0,17.7818,17.7984,17.7652,17.7818,260608.0
2020-01-13 15:30:00,21.39,21.46,21.38,21.46,1009386.0,17.7818,17.84,17.7735,17.84,1009386.0
2020-01-14 09:30:00,21.51,21.54,21.43,21.43,461908.0,17.8816,17.9065,17.8151,17.8151,461908.0
2020-01-14 10:00:00,21.43,21.47,21.4,21.44,955014.0,17.8151,17.8483,17.7901,17.8234,955014.0
2020-01-14 10:30:00,21.44,21.5,21.39,21.43,773498.0,17.8234,17.8732,17.7818,17.8151,773498.0
2020-01-14 11:00:00,21.43,21.45,21.39,21.43,260480.0,17.8151,17.8317,17.7818,17.8151,260480.0
2020-01-14 11:30:00,21.43,21.43,21.38,21.38,504391.0,17.8151,17.8151,17.7735,17.7735,504391.0
2020-01-14 12:00:00,21.39,21.39,21.31,21.32,331715.0,17.7818,17.7818,17.7153,17.7236,331715.0
2020-01-14 12:30:00,21.31,21.36,21.29,21.32,612169.0,17.7153,17.7569,17.6987,17.7236,612169.0
2020-01-14 13:00:00,21.31,21.37,21.31,21.32,450097.0,17.7153,17.7652,17.7153,17.7236,450097.0
2020-01-14 13:30:00,21.32,21.37,21.26,21.34,515514.0,17.7236,17.7652,17.6737,17.7402,515514.0
2020-01-14 14:00:00,21.34,21.38,21.3,21.38,289389.0,17.7402,17.7735,17.707,17.7735,289389.0
2020-01-14 14:30:00,21.37,21.43,21.37,21.4,1139109.0,17.7652,17.8151,17.7652,17.7901,1139109.0
2020-01-14 15:00:00,21.4,21.42,21.33,21.35,1245502.0,17.7901,17.8067,17.7319,17.7485,1245502.0
2020-01-14 15:30:00,21.35,21.43,21.34,21.41,1893373.0,17.7485,17.8151,17.7402,17.7984,1893373.0
2020-01-15 09:30:00,21.35,21.43,21.31,21.38,1365976.0,17.7485,17.8151,17.7153,17.7735,1365976.0
2020-01-15 10:00:00,21.39,21.45,21.35,21.4,1076792.0,17.7818,17.8317,17.7485,17.7901,1076792.0
2020-01-15 10:30:00,21.41,21.55,21.4,21.55,921955.0,17.7984,17.9148,17.7901,17.9148,921955.0
2020-01-15 11:00:00,21.55,21.58,21.49,21.58,414439.0,17.9148,17.9397,17.8649,17.9397,414439.0
2020-01-15 11:30:00,21.57,21.61,21.51,21.53,319136.0,17.9314,17.9647,17.8816,17.8982,319136.0
2020-01-15 12:00:00,21.53,21.55,21.5,21.55,209367.0,17.8982,17.9148,17.8732,17.9148,209367.0
2020-01-15 12:30:00,21.55,21.56,21.49,21.51,353657.0,17.9148,17.9231,17.8649,17.8816,353657.0
2020-01-15 13:00:00,21.51,21.55,21.5,21.54,301837.0,17.8816,17.9148,17.8732,17.9065,301837.0
2020-01-15 13:30:00,21.54,21.56,21.47,21.48,616044.0,17.9065,17.9231,17.8483,17.8566,616044.0
2020-01-15 14:00:00,21.49,21.51,21.47,21.48,427098.0,17.8649,17.8816,17.8483,17.8566,427098.0
2020-01-15 14:30:00,21.48,21.5,21.46,21.48,1227743.0,17.8566,17.8732,17.84,17.8566,1227743.0
2020-01-15 15:00:00,21.47,21.48,21.39,21.41,868278.0,17.8483,17.8566,17.7818,17.7984,868278.0
2020-01-15 15:30:00,21.41,21.43,21.35,21.42,3258522.0,17.7984,17.8151,17.7485,17.8067,3258522.0
2020-01-16 09:30:00,21.41,21.53,21.29,21.5,1211803.0,17.7984,17.8982,17.6987,17.8732,1211803.0
2020-01-16 10:00:00,21.51,21.58,21.45,21.56,419442.0,17.8816,17.9397,17.8317,17.9231,419442.0
2020-01-16 10:30:00,21.57,21.6,21.55,21.56,323997.0,17.9314,17.9564,17.9148,17.9231,323997.0
2020-01-16 11:00:00,21.56,21.58,21.53,21.57,280728.0,17.9231,17.9397,17.8982,17.9314,280728.0
2020-01-16 11:30:00,21.57,21.59,21.55,21.55,207554.0,17.9314,17.9481,17.9148,17.9148,207554.0
2020-01-16 12:00:00,21.55,21.63,21.55,21.62,355887.0,17.9148,17.9813,17.9148,17.973,355887.0
2020-01-16 12:30:00,21.63,21.64,21.61,21.63,261075.0,17.9813,17.9896,17.9647,17.9813,261075.0
2020-01-16 13:00:00,21.63,21.64,21.58,21.58,367393.0,17.9813,17.9896,17.9397,17.9397,367393.0
2020-01-16 13:30:00,21.58,21.59,21.53,21.55,354521.0,17.9397,17.9481,17.8982,17.9148,354521.0
2020-01-16 14:00:00,21.55,21.59,21.54,21.55,345994.0,17.9148,17.9481,17.9065,17.9148,345994.0
2020-01-16 14:30:00,21.55,21.57,21.54,21.55,589735.0,17.9148,17.9314,17.9065,17.9148,589735.0
2020-01-16 15:00:00,21.54,21.58,21.54,21.57,396664.0,17.9065,17.9397,17.9065,17.9314,396664.0
2020-01-16 15:30:00,21.58,21.67,21.57,21.67,1388946.0,17.9397,18.0146,17.9314,18.0146,1388946.0
2020-01-17 09:30:00,21.63,21.76,21.53,21.7,1524231.0,17.9813,18.0894,17.8982,18.0395,1524231.0
2020-01-17 10:00:00,21.7,21.76,21.66,21.71,782108.0,18.0395,18.0894,18.0063,18.0478,782108.0
2020-01-17 10:30:00,21.71,21.74,21.64,21.67,431306.0,18.0478,18.0728,17.9896,18.0146,431306.0
2020-01-17 11:00:00,21.67,21.71,21.6,21.66,704685.0,18.0146,18.0478,17.9564,18.0063,704685.0
2020-01-17 11:30:00,21.66,21.73,21.65,21.71,482964.0,18.0063,18.0644,17.9979,18.0478,482964.0
2020-01-17 12:00:00,21.71,21.77,21.7,21.74,554476.0,18.0478,18.0977,18.0395,18.0728,554476.0
2020-01-17 12:30:00,21.73,21.79,21.73,21.76,303503.0,18.0644,18.1143,18.0644,18.0894,303503.0
2020-01-17 13:00:00,21.76,21.79,21.75,21.78,360704.0,18.0894,18.1143,18.0811,18.106,360704.0
2020-01-17 13:30:00,21.78,21.78,21.77,21.78,187704.0,18.106,18.106,18.0977,18.106,187704.0
2020-01-17 14:00:00,21.77,21.79,21.74,21.76,631456.0,18.0977,18.1143,18.0728,18.0894,631456.0
2020-01-17 14:30:00,21.76,21.79,21.75,21.79,500081.0,18.0894,18.1143,18.0811,18.1143,500081.0
2020-01-17 15:00:00,21.79,21.82,21.77,21.81,949367.0,18.1143,18.1393,18.0977,18.1309,949367.0
2020-01-17 15:30:00,21.81,21.98,21.8,21.97,2964050.0,18.1309,18.2723,18.1226,18.264,2964050.0
2020-01-21 09:30:00,21.92,21.93,21.87,21.9,697052.0,18.2224,18.2307,18.1808,18.2058,697052.0
2020-01-21 10:00:00,21.91,21.92,21.81,21.83,524252.0,18.2141,18.2224,18.1309,18.1476,524252.0
2020-01-21 10:30:00,21.82,21.84,21.77,21.79,588243.0,18.1393,18.1559,18.0977,18.1143,588243.0
2020-01-21 11:00:00,21.79,21.83,21.77,21.83,480448.0,18.1143,18.1476,18.0977,18.1476,480448.0
2020-01-21 11:30:00,21.82,21.9,21.8,21.89,386694.0,18.1393,18.2058,18.1226,18.1975,386694.0
2020-01-21 12:00:00,21.89,21.94,21.88,21.92,267862.0,18.1975,18.239,18.1891,18.2224,267862.0
2020-01-21 12:30:00,21.92,21.95,21.91,21.91,238088.0,18.2224,18.2473,18.2141,18.2141,238088.0
2020-01-21 13:00:00,21.92,21.92,21.84,21.87,250400.0,18.2224,18.2224,18.1559,18.1808,250400.0
2020-01-21 13:30:00,21.87,21.89,21.84,21.86,388472.0,18.1808,18.1975,18.1559,18.1725,388472.0
2020-01-21 14:00:00,21.86,21.9,21.84,21.89,349028.0,18.1725,18.2058,18.1559,18.1975,349028.0
2020-01-21 14:30:00,21.89,21.91,21.84,21.89,741057.0,18.1975,18.2141,18.1559,18.1975,741057.0
2020-01-21 15:00:00,21.89,21.95,21.89,21.93,406354.0,18.1975,18.2473,18.1975,18.2307,406354.0
2020-01-21 15:30:00,21.92,21.97,21.92,21.97,2208127.0,18.2224,18.264,18.2224,18.264,2208127.0
2020-01-22 09:30:00,21.96,21.96,21.53,21.75,1489873.0,18.2556,18.2556,17.8982,18.0811,1489873.0
2020-01-22 10:00:00,21.75,21.84,21.73,21.81,592834.0,18.0811,18.1559,18.0644,18.1309,592834.0
2020-01-22 10:30:00,21.81,21.94,21.81,21.86,466352.0,18.1309,18.239,18.1309,18.1725,466352.0
2020-01-22 11:00:00,21.86,21.91,21.84,21.89,441196.0,18.1725,18.2141,18.1559,18.1975,441196.0
2020-01-22 11:30:00,21.89,21.95,21.82,21.82,339265.0,18.1975,18.2473,18.1393,18.1393,339265.0
2020-01-22 12:00:00,21.82,21.84,21.79,21.84,294166.0,18.1393,18.1559,18.1143,18.1559,294166.0
2020-01-22 12:30:00,21.84,21.93,21.83,21.91,277137.0,18.1559,18.2307,18.1476,18.2141,277137.0
2020-01-22 13:00:00,21.92,21.93,21.9,21.91,152371.0,18.2224,18.2307,18.2058,18.2141,152371.0
2020-01-22 13:30:00,21.9,21.94,21.89,21.89,364348.0,18.2058,18.239,18.1975,18.1975,364348.0
2020-01-22 14:00:00,21.89,21.91,21.84,21.84,521026.0,18.1975,18.2141,18.1559,18.1559,521026.0
2020-01-22 14:30:00,21.84,21.91,21.84,21.9,529611.0,18.1559,18.2141,18.1559,18.2058,529611.0
2020-01-22 15:00:00,21.9,21.91,21.87,21.88,625135.0,18.2058,18.2141,18.1808,18.1891,625135.0
2020-01-22 15:30:00,21.87,21.93,21.84,21.92,1727490.0,18.1808,18.2307,18.1559,18.2224,1727490.0
2020-01-23 09:30:00,21.94,22.05,21.87,22.02,1107312.0,18.239,18.3305,18.1808,18.3055,1107312.0
2020-01-23 10:00:00,22.02,22.13,22.0,22.1,960040.0,18.3055,18.397,18.2889,18.372,960040.0
2020-01-23 10:30:00,22.1,22.17,22.08,22.09,638206.0,18.372,18.4302,18.3554,18.3637,638206.0
2020-01-23 11:00:00,22.1,22.12,22.0,22.02,564691.0,18.372,18.3887,18.2889,18.3055,564691.0
2020-01-23 11:30:00,22.02,22.12,21.98,22.12,870357.0,18.3055,18.3887,18.2723,18.3887,870357.0
2020-01-23 12:00:00,22.12,22.17,22.07,22.15,625876.0,18.3887,18.4302,18.3471,18.4136,625876.0
2020-01-23 12:30:00,22.14,22.15,22.07,22.08,427294.0,18.4053,18.4136,18.3471,18.3554,427294.0
2020-01-23 13:00:00,22.09,22.16,22.07,22.12,285778.0,18.3637,18.4219,18.3471,18.3887,285778.0
2020-01-23 13:30:00,22.12,22.13,22.09,22.1,197367.0,18.3887,18.397,18.3637,18.372,197367.0
2020-01-23 14:00:00,22.1,22.14,22.08,22.12,253461.0,18.372,18.4053,18.3554,18.3887,253461.0
2020-01-23 14:30:00,22.12,22.12,22.06,22.08,593126.0,18.3887,18.3887,18.3388,18.3554,593126.0
2020-01-23 15:00:00,22.08,22.11,22.06,22.1,594438.0,18.3554,18.3803,18.3388,18.372,594438.0
2020-01-23 15:30:00,22.1,22.15,22.09,22.1,1185395.0,18.372,18.4136,18.3637,18.372,1185395.0
2020-01-24 09:30:00,22.18,22.2,22.06,22.1,479301.0,18.4385,18.4552,18.3388,18.372,479301.0
2020-01-24 10:00:00,22.1,22.1,22.01,22.05,478713.0,18.372,18.372,18.2972,18.3305,478713.0
2020-01-24 10:30:00,22.05,22.09,22.02,22.07,464882.0,18.3305,18.3637,18.3055,18.3471,464882.0
2020-01-24 11:00:00,22.07,22.1,22.0,22.02,457588.0,18.3471,18.372,18.2889,18.3055,457588.0
2020-01-24 11:30:00,22.02,22.02,21.95,21.96,458109.0,18.3055,18.3055,18.2473,18.2556,458109.0
2020-01-24 12:00:00,21.95,21.97,21.85,21.89,439448.0,18.2473,18.264,18.1642,18.1975,439448.0
2020-01-24 12:30:00,21.9,21.97,21.88,21.95,258905.0,18.2058,18.264,18.1891,18.2473,258905.0
2020-01-24 13:00:00,21.94,21.95,21.87,21.88,421616.0,18.239,18.2473,18.1808,18.1891,421616.0
2020-01-24 13:30:00,21.87,21.89,21.81,21.86,949716.0,18.1808,18.1975,18.1309,18.1725,949716.0
2020-01-24 14:00:00,21.86,21.87,21.8,21.84,1030979.0,18.1725,18.1808,18.1226,18.1559,1030979.0
2020-01-24 14:30:00,21.85,21.93,21.85,21.88,590034.0,18.1642,18.2307,18.1642,18.1891,590034.0
2020-01-24 15:00:00,21.87,22.02,21.86,22.0,788070.0,18.1808,18.3055,18.1725,18.2889,788070.0
2020-01-24 15:30:00,22.0,22.01,21.89,21.98,2142165.0,18.2889,18.2972,18.1975,18.2723,2142165.0
2020-01-27 09:30:00,21.63,21.79,21.54,21.71,1146512.0,17.9813,18.1143,17.9065,18.0478,1146512.0
2020-01-27 10:00:00,21.7,21.7,21.49,21.64,1015672.0,18.0395,18.0395,17.8649,17.9896,1015672.0
2020-01-27 10:30:00,21.64,21.66,21.54,21.55,404167.0,17.9896,18.0063,17.9065,17.9148,404167.0
2020-01-27 11:00:00,21.55,21.57,21.5,21.53,502085.0,17.9148,17.9314,17.8732,17.8982,502085.0
2020-01-27 11:30:00,21.53,21.59,21.51,21.57,439752.0,17.8982,17.9481,17.8816,17.9314,439752.0
2020-01-27 12:00:00,21.57,21.61,21.54,21.56,615625.0,17.9314,17.9647,17.9065,17.9231,615625.0
2020-01-27 12:30:00,21.56,21.61,21.55,21.58,387702.0,17.9231,17.9647,17.9148,17.9397,387702.0
2020-01-27 13:00:00,21.57,21.61,21.56,21.57,436138.0,17.9314,17.9647,17.9231,17.9314,436138.0
2020-01-27 13:30:00,21.57,21.59,21.53,21.55,502345.0,17.9314,17.9481,17.8982,17.9148,502345.0
2020-01-27 14:00:00,21.55,21.58,21.52,21.56,430338.0,17.9148,17.9397,17.8899,17.9231,430338.0
2020-01-27 14:30:00,21.55,21.57,21.5,21.53,436564.0,17.9148,17.9314,17.8732,17.8982,436564.0
2020-01-27 15:00:00,21.53,21.58,21.5,21.55,502827.0,17.8982,17.9397,17.8732,17.9148,502827.0
2020-01-27 15:30:00,21.55,21.6,21.5,21.56,1921726.0,17.9148,17.9564,17.8732,17.9231,1921726.0
2020-01-28 09:30:00,21.75,21.91,21.65,21.69,832646.0,18.0811,18.2141,17.9979,18.0312,832646.0
2020-01-28 10:00:00,21.69,21.85,21.68,21.76,629446.0,18.0312,18.1642,18.0229,18.0894,629446.0
2020-01-28 10:30:00,21.76,21.81,21.73,21.76,303746.0,18.0894,18.1309,18.0644,18.0894,303746.0
2020-01-28 11:00:00,21.76,21.77,21.69,21.71,321843.0,18.0894,18.0977,18.0312,18.0478,321843.0
2020-01-28 11:30:00,21.71,21.74,21.67,21.73,249023.0,18.0478,18.0728,18.0146,18.0644,249023.0
2020-01-28 12:00:00,21.73,21.8,21.72,21.8,305851.0,18.0644,18.1226,18.0561,18.1226,305851.0
2020-01-28 12:30:00,21.8,21.81,21.73,21.76,273603.0,18.1226,18.1309,18.0644,18.0894,273603.0
2020-01-28 13:00:00,21.77,21.77,21.74,21.75,196708.0,18.0977,18.0977,18.0728,18.0811,196708.0
2020-01-28 13:30:00,21.75,21.76,21.59,21.6,816983.0,18.0811,18.0894,17.9481,17.9564,816983.0
2020-01-28 14:00:00,21.6,21.65,21.57,21.58,361655.0,17.9564,17.9979,17.9314,17.9397,361655.0
2020-01-28 14:30:00,21.58,21.7,21.58,21.66,325690.0,17.9397,18.0395,17.9397,18.0063,325690.0
2020-01-28 15:00:00,21.65,21.68,21.63,21.67,412788.0,17.9979,18.0229,17.9813,18.0146,412788.0
2020-01-28 15:30:00,21.68,21.72,21.62,21.64,1511047.0,18.0229,18.0561,17.973,17.9896,1511047.0
2020-01-29 09:30:00,21.75,21.8,21.56,21.59,403877.0,18.0811,18.1226,17.9231,17.9481,403877.0
2020-01-29 10:00:00,21.59,21.62,21.5,21.61,403065.0,17.9481,17.973,17.8732,17.9647,403065.0
2020-01-29 10:30:00,21.61,21.62,21.55,21.58,285203.0,17.9647,17.973,17.9148,17.9397,285203.0
2020-01-29 11:00:00,21.59,21.6,21.49,21.54,373510.0,17.9481,17.9564,17.8649,17.9065,373510.0
2020-01-29 11:30:00,21.55,21.55,21.45,21.46,300265.0,17.9148,17.9148,17.8317,17.84,300265.0
2020-01-29 12:00:00,21.45,21.48,21.42,21.44,288824.0,17.8317,17.8566,17.8067,17.8234,288824.0
2020-01-29 12:30:00,21.44,21.46,21.41,21.41,318352.0,17.8234,17.84,17.7984,17.7984,318352.0
2020-01-29 13:00:00,21.42,21.47,21.4,21.46,295517.0,17.8067,17.8483,17.7901,17.84,295517.0
2020-01-29 13:30:00,21.46,21.51,21.41,21.41,587703.0,17.84,17.8816,17.7984,17.7984,587703.0
2020-01-29 14:00:00,21.45,21.53,21.43,21.47,571874.0,17.8317,17.8982,17.8151,17.8483,571874.0
2020-01-29 14:30:00,21.47,21.5,21.45,21.45,466969.0,17.8483,17.8732,17.8317,17.8317,466969.0
2020-01-29 15:00:00,21.46,21.49,21.4,21.48,931447.0,17.84,17.8649,17.7901,17.8566,931447.0
2020-01-29 15:30:00,21.48,21.5,21.4,21.43,2039223.0,17.8566,17.8732,17.7901,17.8151,2039223.0
2020-01-30 09:30:00,21.28,21.4,21.25,21.3,585845.0,17.6904,17.7901,17.6654,17.707,585845.0
2020-01-30 10:00:00,21.3,21.33,21.22,21.26,581611.0,17.707,17.7319,17.6405,17.6737,581611.0
2020-01-30 10:30:00,21.25,21.3,21.21,21.21,674837.0,17.6654,17.707,17.6322,17.6322,674837.0
2020-01-30 11:00:00,21.21,21.42,21.2,21.41,472677.0,17.6322,17.8067,17.6238,17.7984,472677.0
2020-01-30 11:30:00,21.41,21.47,21.41,21.42,342238.0,17.7984,17.8483,17.7984,17.8067,342238.0
2020-01-30 12:00:00,21.43,21.44,21.35,21.35,272257.0,17.8151,17.8234,17.7485,17.7485,272257.0
2020-01-30 12:30:00,21.35,21.37,21.27,21.29,361993.0,17.7485,17.7652,17.682,17.6987,361993.0
2020-01-30 13:00:00,21.3,21.33,21.27,21.29,228545.0,17.707,17.7319,17.682,17.6987,228545.0
2020-01-30 13:30:00,21.29,21.33,21.26,21.28,213512.0,17.6987,17.7319,17.6737,17.6904,213512.0
2020-01-30 14:00:00,21.28,21.33,21.27,21.3,267005.0,17.6904,17.7319,17.682,17.707,267005.0
2020-01-30 14:30:00,21.3,21.45,21.28,21.43,872806.0,17.707,17.8317,17.6904,17.8151,872806.0
2020-01-30 15:00:00,21.43,21.51,21.42,21.49,724657.0,17.8151,17.8816,17.8067,17.8649,724657.0
2020-01-30 15:30:00,21.49,21.61,21.48,21.54,1366336.0,17.8649,17.9647,17.8566,17.9065,1366336.0
2020-01-31 09:30:00,21.45,21.53,21.36,21.49,479436.0,17.8317,17.8982,17.7569,17.8649,479436.0
2020-01-31 10:00:00,21.48,21.5,21.32,21.35,392554.0,17.8566,17.8732,17.7236,17.7485,392554.0
2020-01-31 10:30:00,21.35,21.4,21.33,21.38,496064.0,17.7485,17.7901,17.7319,17.7735,496064.0
2020-01-31 11:00:00,21.38,21.4,21.32,21.34,575988.0,17.7735,17.7901,17.7236,17.7402,575988.0
2020-01-31 11:30:00,21.34,21.41,21.3,21.4,414182.0,17.7402,17.7984,17.707,17.7901,414182.0
2020-01-31 12:00:00,21.41,21.41,21.33,21.38,262415.0,17.7984,17.7984,17.7319,17.7735,262415.0
2020-01-31 12:30:00,21.37,21.38,21.27,21.32,582590.0,17.7652,17.7735,17.682,17.7236,582590.0
2020-01-31 13:00:00,21.32,21.37,21.24,21.26,1130982.0,17.7236,17.7652,17.6571,17.6737,1130982.0
2020-01-31 13:30:00,21.25,21.28,21.19,21.27,550623.0,17.6654,17.6904,17.6155,17.682,550623.0
2020-01-31 14:00:00,21.27,21.3,21.19,21.23,519865.0,17.682,17.707,17.6155,17.6488,519865.0
2020-01-31 14:30:00,21.22,21.27,21.2,21.21,369335.0,17.6405,17.682,17.6238,17.6322,369335.0
2020-01-31 15:00:00,21.22,21.23,21.16,21.21,600751.0,17.6405,17.6488,17.5906,17.6322,600751.0
2020-01-31 15:30:00,21.21,21.33,21.16,21.31,1955948.0,17.6322,17.7319,17.5906,17.7153,1955948.0
2020-02-03 09:30:00,21.4,21.49,21.32,21.48,357995.0,17.7901,17.8649,17.7236,17.8566,357995.0
2020-02-03 10:00:00,21.48,21.67,21.44,21.66,649718.0,17.8566,18.0146,17.8234,18.0063,649718.0
2020-02-03 10:30:00,21.66,21.68,21.56,21.65,356354.0,18.0063,18.0229,17.9231,17.9979,356354.0
2020-02-03 11:00:00,21.65,21.7,21.6,21.61,453613.0,17.9979,18.0395,17.9564,17.9647,453613.0
2020-02-03 11:30:00,21.61,21.62,21.53,21.62,389783.0,17.9647,17.973,17.8982,17.973,389783.0
2020-02-03 12:00:00,21.61,21.64,21.57,21.57,162950.0,17.9647,17.9896,17.9314,17.9314,162950.0
2020-02-03 12:30:00,21.58,21.6,21.54,21.57,207771.0,17.9397,17.9564,17.9065,17.9314,207771.0
2020-02-03 13:00:00,21.57,21.57,21.4,21.4,1083986.0,17.9314,17.9314,17.7901,17.7901,1083986.0
2020-02-03 13:30:00,21.4,21.47,21.39,21.41,954907.0,17.7901,17.8483,17.7818,17.7984,954907.0
2020-02-03 14:00:00,21.41,21.42,21.33,21.34,296928.0,17.7984,17.8067,17.7319,17.7402,296928.0
2020-02-03 14:30:00,21.35,21.4,21.33,21.37,304131.0,17.7485,17.7901,17.7319,17.7652,304131.0
2020-02-03 15:00:00,21.36,21.38,21.33,21.36,443696.0,17.7569,17.7735,17.7319,17.7569,443696.0
2020-02-03 15:30:00,21.37,21.4,21.24,21.3,1326236.0,17.7652,17.7901,17.6571,17.707,1326236.0
2020-02-04 09:30:00,21.66,21.74,21.51,21.57,865275.0,18.0063,18.0728,17.8816,17.9314,865275.0
2020-02-04 10:00:00,21.57,21.59,21.42,21.59,662641.0,17.9314,17.9481,17.8067,17.9481,662641.0
2020-02-04 10:30:00,21.59,21.69,21.57,21.64,688014.0,17.9481,18.0312,17.9314,17.9896,688014.0
2020-02-04 11:00:00,21.64,21.65,21.54,21.62,703348.0,17.9896,17.9979,17.9065,17.973,703348.0
2020-02-04 11:30:00,21.62,21.63,21.55,21.63,461009.0,17.973,17.9813,17.9148,17.9813,461009.0
2020-02-04 12:00:00,21.63,21.63,21.56,21.59,223897.0,17.9813,17.9813,17.9231,17.9481,223897.0
2020-02-04 12:30:00,21.6,21.71,21.59,21.7,202181.0,17.9564,18.0478,17.9481,18.0395,202181.0
2020-02-04 13:00:00,21.7,21.73,21.67,21.69,677637.0,18.0395,18.0644,18.0146,18.0312,677637.0
2020-02-04 13:30:00,21.7,21.7,21.61,21.66,686739.0,18.0395,18.0395,17.9647,18.0063,686739.0
2020-02-04 14:00:00,21.67,21.71,21.65,21.65,610774.0,18.0146,18.0478,17.9979,17.9979,610774.0
2020-02-04 14:30:00,21.65,21.66,21.61,21.61,364401.0,17.9979,18.0063,17.9647,17.9647,364401.0
2020-02-04 15:00:00,21.61,21.62,21.59,21.6,318392.0,17.9647,17.973,17.9481,17.9564,318392.0
2020-02-04 15:30:00,21.6,21.6,21.53,21.55,1323535.0,17.9564,17.9564,17.8982,17.9148,1323535.0
2020-02-05 09:30:00,21.76,21.78,21.62,21.69,471112.0,18.0894,18.106,17.973,18.0312,471112.0
2020-02-05 10:00:00,21.68,21.73,21.55,21.59,460296.0,18.0229,18.0644,17.9148,17.9481,460296.0
2020-02-05 10:30:00,21.6,21.65,21.57,21.63,295597.0,17.9564,17.9979,17.9314,17.9813,295597.0
2020-02-05 11:00:00,21.63,21.68,21.61,21.68,303382.0,17.9813,18.0229,17.9647,18.0229,303382.0
2020-02-05 11:30:00,21.68,21.75,21.67,21.73,407414.0,18.0229,18.0811,18.0146,18.0644,407414.0
2020-02-05 12:00:00,21.73,21.74,21.66,21.71,468925.0,18.0644,18.0728,18.0063,18.0478,468925.0
2020-02-05 12:30:00,21.71,21.74,21.69,21.71,300146.0,18.0478,18.0728,18.0312,18.0478,300146.0
2020-02-05 13:00:00,21.7,21.71,21.6,21.68,554321.0,18.0395,18.0478,17.9564,18.0229,554321.0
2020-02-05 13:30:00,21.68,21.69,21.65,21.66,610310.0,18.0229,18.0312,17.9979,18.0063,610310.0
2020-02-05 14:00:00,21.65,21.68,21.62,21.67,230262.0,17.9979,18.0229,17.973,18.0146,230262.0
2020-02-05 14:30:00,21.66,21.69,21.64,21.66,248758.0,18.0063,18.0312,17.9896,18.0063,248758.0
2020-02-05 15:00:00,21.66,21.74,21.66,21.73,482166.0,18.0063,18.0728,18.0063,18.0644,482166.0
2020-02-05 15:30:00,21.74,21.79,21.7,21.78,2167458.0,18.0728,18.1143,18.0395,18.106,2167458.0
2020-02-06 09:30:00,21.86,21.92,21.74,21.9,493496.0,18.1725,18.2224,18.0728,18.2058,493496.0
2020-02-06 10:00:00,21.9,21.9,21.78,21.84,290355.0,18.2058,18.2058,18.106,18.1559,290355.0
2020-02-06 10:30:00,21.83,21.85,21.78,21.8,170187.0,18.1476,18.1642,18.106,18.1226,170187.0
2020-02-06 11:00:00,21.8,21.87,21.79,21.85,206517.0,18.1226,18.1808,18.1143,18.1642,206517.0
2020-02-06 11:30:00,21.85,21.88,21.82,21.86,312759.0,18.1642,18.1891,18.1393,18.1725,312759.0
2020-02-06 12:00:00,21.86,21.88,21.85,21.87,304824.0,18.1725,18.1891,18.1642,18.1808,304824.0
2020-02-06 12:30:00,21.88,21.9,21.84,21.89,553285.0,18.1891,18.2058,18.1559,18.1975,553285.0
2020-02-06 13:00:00,21.89,21.93,21.87,21.92,756874.0,18.1975,18.2307,18.1808,18.2224,756874.0
2020-02-06 13:30:00,21.91,21.92,21.87,21.91,128385.0,18.2141,18.2224,18.1808,18.2141,128385.0
2020-02-06 14:00:00,21.91,21.91,21.86,21.88,115308.0,18.2141,18.2141,18.1725,18.1891,115308.0
2020-02-06 14:30:00,21.88,21.89,21.83,21.83,173263.0,18.1891,18.1975,18.1476,18.1476,173263.0
2020-02-06 15:00:00,21.84,21.87,21.81,21.85,280030.0,18.1559,18.1808,18.1309,18.1642,280030.0
2020-02-06 15:30:00,21.85,21.88,21.82,21.82,745971.0,18.1642,18.1891,18.1393,18.1393,745971.0
2020-02-07 09:30:00,21.68,21.72,21.62,21.63,452092.0,18.0229,18.0561,17.973,17.9813,452092.0
2020-02-07 10:00:00,21.63,21.63,21.54,21.61,341090.0,17.9813,17.9813,17.9065,17.9647,341090.0
2020-02-07 10:30:00,21.62,21.64,21.59,21.61,241612.0,17.973,17.9896,17.9481,17.9647,241612.0
2020-02-07 11:00:00,21.61,21.7,21.59,21.69,389783.0,17.9647,18.0395,17.9481,18.0312,389783.0
2020-02-07 11:30:00,21.69,21.72,21.63,21.64,276724.0,18.0312,18.0561,17.9813,17.9896,276724.0
2020-02-07 12:00:00,21.64,21.71,21.63,21.71,289456.0,17.9896,18.0478,17.9813,18.0478,289456.0
2020-02-07 12:30:00,21.71,21.71,21.67,21.7,296902.0,18.0478,18.0478,18.0146,18.0395,296902.0
2020-02-07 13:00:00,21.7,21.73,21.68,21.73,177484.0,18.0395,18.0644,18.0229,18.0644,177484.0
2020-02-07 13:30:00,21.73,21.77,21.67,21.68,1102536.0,18.0644,18.0977,18.0146,18.0229,1102536.0
2020-02-07 14:00:00,21.68,21.71,21.63,21.67,710017.0,18.0229,18.0478,17.9813,18.0146,710017.0
2020-02-07 14:30:00,21.68,21.69,21.64,21.67,317783.0,18.0229,18.0312,17.9896,18.0146,317783.0
2020-02-07 15:00:00,21.67,21.68,21.64,21.64,462598.0,18.0146,18.0229,17.9896,17.9896,462598.0
2020-02-07 15:30:00,21.64,21.74,21.64,21.72,1089428.0,17.9896,18.0728,17.9896,18.0561,1089428.0
2020-02-10 09:30:00,22.7,22.87,22.24,22.35,2724635.0,18.8708,19.0121,18.4884,18.5799,2724635.0
2020-02-10 10:00:00,22.35,22.37,22.1,22.15,974555.0,18.5799,18.5965,18.372,18.4136,974555.0
2020-02-10 10:30:00,22.15,22.23,22.11,22.14,640048.0,18.4136,18.4801,18.3803,18.4053,640048.0
2020-02-10 11:00:00,22.14,22.16,22.04,22.11,658968.0,18.4053,18.4219,18.3222,18.3803,658968.0
2020-02-10 11:30:00,22.11,22.16,22.03,22.13,585451.0,18.3803,18.4219,18.3138,18.397,585451.0
2020-02-10 12:00:00,22.12,22.13,21.98,22.0,562239.0,18.3887,18.397,18.2723,18.2889,562239.0
2020-02-10 12:30:00,22.0,22.04,21.97,22.04,376115.0,18.2889,18.3222,18.264,18.3222,376115.0
2020-02-10 13:00:00,22.03,22.07,21.99,21.99,478855.0,18.3138,18.3471,18.2806,18.2806,478855.0
2020-02-10 13:30:00,22.0,22.01,21.89,21.93,994906.0,18.2889,18.2972,18.1975,18.2307,994906.0
2020-02-10 14:00:00,21.92,21.93,21.84,21.9,375945.0,18.2224,18.2307,18.1559,18.2058,375945.0
2020-02-10 14:30:00,21.89,21.97,21.89,21.96,438438.0,18.1975,18.264,18.1975,18.2556,438438.0
2020-02-10 15:00:00,21.96,21.99,21.92,21.96,442137.0,18.2556,18.2806,18.2224,18.2556,442137.0
2020-02-10 15:30:00,21.96,21.97,21.89,21.9,1200988.0,18.2556,18.264,18.1975,18.2058,1200988.0
2020-02-11 09:30:00,22.02,22.19,21.96,22.16,772913.0,18.3055,18.4468,18.2556,18.4219,772913.0
2020-02-11 10:00:00,22.16,22.28,22.15,22.23,590240.0,18.4219,18.5217,18.4136,18.4801,590240.0
2020-02-11 10:30:00,22.23,22.25,22.13,22.18,671273.0,18.4801,18.4967,18.397,18.4385,671273.0
2020-02-11 11:00:00,22.18,22.19,22.13,22.17,402059.0,18.4385,18.4468,18.397,18.4302,402059.0
2020-02-11 11:30:00,22.17,22.17,22.11,22.13,348414.0,18.4302,18.4302,18.3803,18.397,348414.0
2020-02-11 12:00:00,22.12,22.15,22.06,22.14,886521.0,18.3887,18.4136,18.3388,18.4053,886521.0
2020-02-11 12:30:00,22.13,22.25,22.12,22.25,496478.0,18.397,18.4967,18.3887,18.4967,496478.0
2020-02-11 13:00:00,22.25,22.26,22.22,22.25,316082.0,18.4967,18.505,18.4718,18.4967,316082.0
2020-02-11 13:30:00,22.25,22.28,22.22,22.27,299066.0,18.4967,18.5217,18.4718,18.5134,299066.0
2020-02-11 14:00:00,22.27,22.28,22.21,22.23,272278.0,18.5134,18.5217,18.4635,18.4801,272278.0
2020-02-11 14:30:00,22.24,22.3,22.23,22.27,522578.0,18.4884,18.5383,18.4801,18.5134,522578.0
2020-02-11 15:00:00,22.26,22.28,22.22,22.25,401560.0,18.505,18.5217,18.4718,18.4967,401560.0
2020-02-11 15:30:00,22.25,22.29,22.19,22.23,1316835.0,18.4967,18.53,18.4468,18.4801,1316835.0
2020-02-12 09:30:00,22.3,22.53,22.3,22.52,1107299.0,18.5383,18.7295,18.5383,18.7212,1107299.0
2020-02-12 10:00:00,22.52,22.53,22.39,22.5,638350.0,18.7212,18.7295,18.6131,18.7046,638350.0
2020-02-12 10:30:00,22.5,22.52,22.44,22.48,488057.0,18.7046,18.7212,18.6547,18.6879,488057.0
2020-02-12 11:00:00,22.48,22.5,22.44,22.46,366871.0,18.6879,18.7046,18.6547,18.6713,366871.0
2020-02-12 11:30:00,22.46,22.5,22.35,22.35,547747.0,18.6713,18.7046,18.5799,18.5799,547747.0
2020-02-12 12:00:00,22.36,22.46,22.35,22.44,1090790.0,18.5882,18.6713,18.5799,18.6547,1090790.0
2020-02-12 12:30:00,22.44,22.51,22.43,22.45,568052.0,18.6547,18.7129,18.6464,18.663,568052.0
2020-02-12 13:00:00,22.45,22.49,22.39,22.46,342233.0,18.663,18.6962,18.6131,18.6713,342233.0
2020-02-12 13:30:00,22.46,22.49,22.44,22.48,247933.0,18.6713,18.6962,18.6547,18.6879,247933.0
2020-02-12 14:00:00,22.48,22.51,22.45,22.45,190437.0,18.6879,18.7129,18.663,18.663,190437.0
2020-02-12 14:30:00,22.45,22.48,22.44,22.46,152150.0,18.663,18.6879,18.6547,18.6713,152150.0
2020-02-12 15:00:00,22.46,22.47,22.42,22.46,214073.0,18.6713,18.6796,18.6381,18.6713,214073.0
2020-02-12 15:30:00,22.45,22.51,22.43,22.47,1270424.0,18.663,18.7129,18.6464,18.6796,1270424.0
2020-02-13 09:30:00,22.35,22.39,22.22,22.28,712369.0,18.5799,18.6131,18.4718,18.5217,712369.0
2020-02-13 10:00:00,22.29,22.35,22.2,22.24,815287.0,18.53,18.5799,18.4552,18.4884,815287.0
2020-02-13 10:30:00,22.24,22.3,22.23,22.26,421277.0,18.4884,18.5383,18.4801,18.505,421277.0
2020-02-13 11:00:00,22.26,22.27,22.23,22.26,359836.0,18.505,18.5134,18.4801,18.505,359836.0
2020-02-13 11:30:00,22.26,22.32,22.25,22.32,357314.0,18.505,18.5549,18.4967,18.5549,357314.0
2020-02-13 12:00:00,22.32,22.33,22.24,22.27,499618.0,18.5549,18.5632,18.4884,18.5134,499618.0
2020-02-13 12:30:00,22.27,22.27,22.14,22.14,725719.0,18.5134,18.5134,18.4053,18.4053,725719.0
2020-02-13 13:00:00,22.14,22.23,22.14,22.21,754213.0,18.4053,18.4801,18.4053,18.4635,754213.0
2020-02-13 13:30:00,22.21,22.23,22.17,22.22,536817.0,18.4635,18.4801,18.4302,18.4718,536817.0
2020-02-13 14:00:00,22.22,22.23,22.2,22.21,367695.0,18.4718,18.4801,18.4552,18.4635,367695.0
2020-02-13 14:30:00,22.21,22.24,22.2,22.22,484507.0,18.4635,18.4884,18.4552,18.4718,484507.0
2020-02-13 15:00:00,22.22,22.23,22.16,22.22,681530.0,18.4718,18.4801,18.4219,18.4718,681530.0
2020-02-13 15:30:00,22.22,22.28,22.22,22.23,994613.0,18.4718,18.5217,18.4718,18.4801,994613.0
2020-02-14 09:30:00,22.25,22.41,22.24,22.38,537772.0,18.4967,18.6297,18.4884,18.6048,537772.0
2020-02-14 10:00:00,22.37,22.39,22.26,22.34,384265.0,18.5965,18.6131,18.505,18.5715,384265.0
2020-02-14 10:30:00,22.33,22.37,22.31,22.35,418908.0,18.5632,18.5965,18.5466,18.5799,418908.0
2020-02-14 11:00:00,22.35,22.37,22.29,22.34,436373.0,18.5799,18.5965,18.53,18.5715,436373.0
2020-02-14 11:30:00,22.34,22.37,22.33,22.33,311041.0,18.5715,18.5965,18.5632,18.5632,311041.0
2020-02-14 12:00:00,22.34,22.36,22.29,22.3,438833.0,18.5715,18.5882,18.53,18.5383,438833.0
2020-02-14 12:30:00,22.3,22.33,22.28,22.32,192851.0,18.5383,18.5632,18.5217,18.5549,192851.0
2020-02-14 13:00:00,22.32,22.33,22.28,22.3,243763.0,18.5549,18.5632,18.5217,18.5383,243763.0
2020-02-14 13:30:00,22.3,22.32,22.27,22.3,242925.0,18.5383,18.5549,18.5134,18.5383,242925.0
2020-02-14 14:00:00,22.3,22.35,22.29,22.3,242793.0,18.5383,18.5799,18.53,18.5383,242793.0
2020-02-14 14:30:00,22.3,22.35,22.3,22.35,387530.0,18.5383,18.5799,18.5383,18.5799,387530.0
2020-02-14 15:00:00,22.35,22.36,22.3,22.35,290783.0,18.5799,18.5882,18.5383,18.5799,290783.0
2020-02-14 15:30:00,22.35,22.38,22.32,22.37,958346.0,18.5799,18.6048,18.5549,18.5965,958346.0
2020-02-18 09:30:00,22.07,22.22,22.0,22.18,764110.0,18.3471,18.4718,18.2889,18.4385,764110.0
2020-02-18 10:00:00,22.18,22.25,22.15,22.16,348318.0,18.4385,18.4967,18.4136,18.4219,348318.0
2020-02-18 10:30:00,22.16,22.26,22.16,22.22,438258.0,18.4219,18.505,18.4219,18.4718,438258.0
2020-02-18 11:00:00,22.21,22.24,22.08,22.1,439215.0,18.4635,18.4884,18.3554,18.372,439215.0
2020-02-18 11:30:00,22.1,22.13,22.08,22.08,316304.0,18.372,18.397,18.3554,18.3554,316304.0
2020-02-18 12:00:00,22.08,22.17,22.05,22.17,509691.0,18.3554,18.4302,18.3305,18.4302,509691.0
2020-02-18 12:30:00,22.17,22.25,22.16,22.25,346365.0,18.4302,18.4967,18.4219,18.4967,346365.0
2020-02-18 13:00:00,22.25,22.29,22.23,22.23,336477.0,18.4967,18.53,18.4801,18.4801,336477.0
2020-02-18 13:30:00,22.23,22.24,22.16,22.19,240116.0,18.4801,18.4884,18.4219,18.4468,240116.0
2020-02-18 14:00:00,22.19,22.22,22.15,22.21,307771.0,18.4468,18.4718,18.4136,18.4635,307771.0
2020-02-18 14:30:00,22.21,22.28,22.19,22.25,377520.0,18.4635,18.5217,18.4468,18.4967,377520.0
2020-02-18 15:00:00,22.25,22.28,22.23,22.26,200878.0,18.4967,18.5217,18.4801,18.505,200878.0
2020-02-18 15:30:00,22.25,22.26,22.2,22.25,590687.0,18.4967,18.505,18.4552,18.4967,590687.0
2020-02-19 09:30:00,22.35,22.4,22.24,22.32,819319.0,18.5799,18.6214,18.4884,18.5549,819319.0
2020-02-19 10:00:00,22.32,22.46,22.31,22.39,535961.0,18.5549,18.6713,18.5466,18.6131,535961.0
2020-02-19 10:30:00,22.39,22.42,22.34,22.35,354276.0,18.6131,18.6381,18.5715,18.5799,354276.0
2020-02-19 11:00:00,22.35,22.41,22.34,22.4,314212.0,18.5799,18.6297,18.5715,18.6214,314212.0
2020-02-19 11:30:00,22.4,22.48,22.38,22.47,389816.0,18.6214,18.6879,18.6048,18.6796,389816.0
2020-02-19 12:00:00,22.47,22.52,22.45,22.52,572167.0,18.6796,18.7212,18.663,18.7212,572167.0
2020-02-19 12:30:00,22.51,22.52,22.48,22.52,486199.0,18.7129,18.7212,18.6879,18.7212,486199.0
2020-02-19 13:00:00,22.52,22.63,22.51,22.55,1332912.0,18.7212,18.8126,18.7129,18.7461,1332912.0
2020-02-19 13:30:00,22.55,22.55,22.46,22.48,719096.0,18.7461,18.7461,18.6713,18.6879,719096.0
2020-02-19 14:00:00,22.48,22.5,22.4,22.44,482472.0,18.6879,18.7046,18.6214,18.6547,482472.0
2020-02-19 14:30:00,22.44,22.48,22.43,22.46,367631.0,18.6547,18.6879,18.6464,18.6713,367631.0
2020-02-19 15:00:00,22.46,22.54,22.45,22.5,1286317.0,18.6713,18.7378,18.663,18.7046,1286317.0
2020-02-19 15:30:00,22.5,22.52,22.42,22.43,1982501.0,18.7046,18.7212,18.6381,18.6464,1982501.0
2020-02-20 09:30:00,22.39,22.58,22.38,22.57,491173.0,18.6131,18.7711,18.6048,18.7627,491173.0
2020-02-20 10:00:00,22.56,22.71,22.54,22.69,649855.0,18.7544,18.8791,18.7378,18.8625,649855.0
2020-02-20 10:30:00,22.69,22.72,22.67,22.69,416588.0,18.8625,18.8874,18.8459,18.8625,416588.0
2020-02-20 11:00:00,22.7,22.75,22.68,22.7,720372.0,18.8708,18.9124,18.8542,18.8708,720372.0
2020-02-20 11:30:00,22.7,22.79,22.56,22.73,1467530.0,18.8708,18.9456,18.7544,18.8958,1467530.0
2020-02-20 12:00:00,22.73,22.74,22.64,22.68,733499.0,18.8958,18.9041,18.8209,18.8542,733499.0
2020-02-20 12:30:00,22.68,22.76,22.64,22.75,943985.0,18.8542,18.9207,18.8209,18.9124,943985.0
2020-02-20 13:00:00,22.75,22.82,22.68,22.71,1066017.0,18.9124,18.9706,18.8542,18.8791,1066017.0
2020-02-20 13:30:00,22.71,22.78,22.7,22.76,796840.0,18.8791,18.9373,18.8708,18.9207,796840.0
2020-02-20 14:00:00,22.76,22.77,22.65,22.68,1498398.0,18.9207,18.929,18.8293,18.8542,1498398.0
2020-02-20 14:30:00,22.67,22.72,22.59,22.6,1099522.0,18.8459,18.8874,18.7794,18.7877,1099522.0
2020-02-20 15:00:00,22.6,22.68,22.51,22.68,673314.0,18.7877,18.8542,18.7129,18.8542,673314.0
2020-02-20 15:30:00,22.67,22.71,22.61,22.64,1242045.0,18.8459,18.8791,18.796,18.8209,1242045.0
2020-02-21 09:30:00,22.56,22.78,22.55,22.66,1362995.0,18.7544,18.9373,18.7461,18.8376,1362995.0
2020-02-21 10:00:00,22.66,22.7,22.61,22.62,690923.0,18.8376,18.8708,18.796,18.8043,690923.0
2020-02-21 10:30:00,22.62,22.63,22.51,22.59,985002.0,18.8043,18.8126,18.7129,18.7794,985002.0
2020-02-21 11:00:00,22.59,22.64,22.54,22.6,797735.0,18.7794,18.8209,18.7378,18.7877,797735.0
2020-02-21 11:30:00,22.61,22.69,22.56,22.66,701918.0,18.796,18.8625,18.7544,18.8376,701918.0
2020-02-21 12:00:00,22.66,22.67,22.6,22.61,425816.0,18.8376,18.8459,18.7877,18.796,425816.0
2020-02-21 12:30:00,22.61,22.64,22.58,22.61,346042.0,18.796,18.8209,18.7711,18.796,346042.0
2020-02-21 13:00:00,22.62,22.63,22.57,22.59,600187.0,18.8043,18.8126,18.7627,18.7794,600187.0
2020-02-21 13:30:00,22.6,22.61,22.54,22.61,708819.0,18.7877,18.796,18.7378,18.796,708819.0
2020-02-21 14:00:00,22.61,22.63,22.56,22.61,628165.0,18.796,18.8126,18.7544,18.796,628165.0
2020-02-21 14:30:00,22.61,22.67,22.58,22.61,650368.0,18.796,18.8459,18.7711,18.796,650368.0
2020-02-21 15:00:00,22.62,22.63,22.58,22.6,616923.0,18.8043,18.8126,18.7711,18.7877,616923.0
2020-02-21 15:30:00,22.6,22.7,22.57,22.69,1873695.0,18.7877,18.8708,18.7627,18.8625,1873695.0
2020-02-24 09:30:00,22.28,22.34,22.16,22.25,1543958.0,18.5217,18.5715,18.4219,18.4967,1543958.0
2020-02-24 10:00:00,22.25,22.28,22.19,22.21,1394530.0,18.4967,18.5217,18.4468,18.4635,1394530.0
2020-02-24 10:30:00,22.21,22.26,22.12,22.25,1028078.0,18.4635,18.505,18.3887,18.4967,1028078.0
2020-02-24 11:00:00,22.25,22.25,22.11,22.17,699808.0,18.4967,18.4967,18.3803,18.4302,699808.0
2020-02-24 11:30:00,22.17,22.2,22.03,22.08,756347.0,18.4302,18.4552,18.3138,18.3554,756347.0
2020-02-24 12:00:00,22.08,22.12,22.04,22.07,997768.0,18.3554,18.3887,18.3222,18.3471,997768.0
2020-02-24 12:30:00,22.07,22.07,21.98,22.01,1498059.0,18.3471,18.3471,18.2723,18.2972,1498059.0
2020-02-24 13:00:00,22.01,22.04,21.96,22.03,798289.0,18.2972,18.3222,18.2556,18.3138,798289.0
2020-02-24 13:30:00,22.03,22.17,22.0,22.16,777054.0,18.3138,18.4302,18.2889,18.4219,777054.0
2020-02-24 14:00:00,22.15,22.27,22.12,22.26,1129534.0,18.4136,18.5134,18.3887,18.505,1129534.0
2020-02-24 14:30:00,22.26,22.4,22.23,22.38,957948.0,18.505,18.6214,18.4801,18.6048,957948.0
2020-02-24 15:00:00,22.38,22.44,22.3,22.32,1143558.0,18.6048,18.6547,18.5383,18.5549,1143558.0
2020-02-24 15:30:00,22.32,22.34,22.12,22.12,2602794.0,18.5549,18.5715,18.3887,18.3887,2602794.0
2020-02-25 09:30:00,22.98,23.2,22.7,23.12,6298165.0,19.1036,19.2865,18.8708,19.22,6298165.0
2020-02-25 10:00:00,23.12,23.55,23.11,23.31,5208048.0,19.22,19.5774,19.2117,19.3779,5208048.0
2020-02-25 10:30:00,23.3,23.66,23.3,23.66,2900009.0,19.3696,19.6689,19.3696,19.6689,2900009.0
2020-02-25 11:00:00,23.66,23.93,23.63,23.7,2804261.0,19.6689,19.8933,19.6439,19.7021,2804261.0
2020-02-25 11:30:00,23.7,23.79,23.59,23.78,1830322.0,19.7021,19.777,19.6107,19.7686,1830322.0
2020-02-25 12:00:00,23.79,23.86,23.51,23.53,2249420.0,19.777,19.8351,19.5442,19.5608,2249420.0
2020-02-25 12:30:00,23.53,23.69,23.29,23.32,2339955.0,19.5608,19.6938,19.3613,19.3862,2339955.0
2020-02-25 13:00:00,23.32,23.54,23.29,23.53,1233777.0,19.3862,19.5691,19.3613,19.5608,1233777.0
2020-02-25 13:30:00,23.52,23.57,23.31,23.33,883009.0,19.5525,19.5941,19.3779,19.3945,883009.0
2020-02-25 14:00:00,23.33,23.34,22.93,23.04,2023664.0,19.3945,19.4029,19.062,19.1535,2023664.0
2020-02-25 14:30:00,23.04,23.15,22.95,23.1,1874095.0,19.1535,19.2449,19.0786,19.2033,1874095.0
2020-02-25 15:00:00,23.11,23.32,23.0,23.01,2140103.0,19.2117,19.3862,19.1202,19.1285,2140103.0
2020-02-25 15:30:00,23.01,23.37,22.95,23.36,4219757.0,19.1285,19.4278,19.0786,19.4195,4219757.0
2020-02-26 09:30:00,23.5,23.5,23.15,23.22,1891414.0,19.5359,19.5359,19.2449,19.3031,1891414.0
2020-02-26 10:00:00,23.22,23.44,23.19,23.2,1652477.0,19.3031,19.486,19.2782,19.2865,1652477.0
2020-02-26 10:30:00,23.2,23.42,23.18,23.25,1405375.0,19.2865,19.4694,19.2698,19.328,1405375.0
2020-02-26 11:00:00,23.25,23.36,23.22,23.3,746434.0,19.328,19.4195,19.3031,19.3696,746434.0
2020-02-26 11:30:00,23.3,23.33,23.17,23.18,582772.0,19.3696,19.3945,19.2615,19.2698,582772.0
2020-02-26 12:00:00,23.18,23.19,23.03,23.14,844170.0,19.2698,19.2782,19.1452,19.2366,844170.0
2020-02-26 12:30:00,23.13,23.22,23.1,23.14,538084.0,19.2283,19.3031,19.2033,19.2366,538084.0
2020-02-26 13:00:00,23.14,23.16,23.04,23.12,622865.0,19.2366,19.2532,19.1535,19.22,622865.0
2020-02-26 13:30:00,23.11,23.12,22.79,22.82,1039979.0,19.2117,19.22,18.9456,18.9706,1039979.0
2020-02-26 14:00:00,22.82,22.94,22.77,22.83,654243.0,18.9706,19.0703,18.929,18.9789,654243.0
2020-02-26 14:30:00,22.83,22.92,22.79,22.83,567403.0,18.9789,19.0537,18.9456,18.9789,567403.0
2020-02-26 15:00:00,22.83,22.94,22.75,22.79,902646.0,18.9789,19.0703,18.9124,18.9456,902646.0
2020-02-26 15:30:00,22.8,22.84,22.71,22.71,2099597.0,18.954,18.9872,18.8791,18.8791,2099597.0
2020-02-27 09:30:00,22.26,22.36,22.12,22.23,1295430.0,18.505,18.5882,18.3887,18.4801,1295430.0
2020-02-27 10:00:00,22.23,22.34,22.05,22.09,1107612.0,18.4801,18.5715,18.3305,18.3637,1107612.0
2020-02-27 10:30:00,22.09,22.17,21.91,22.11,1022705.0,18.3637,18.4302,18.2141,18.3803,1022705.0
2020-02-27 11:00:00,22.11,22.16,21.95,21.96,1035816.0,18.3803,18.4219,18.2473,18.2556,1035816.0
2020-02-27 11:30:00,21.96,22.16,21.88,22.15,1254739.0,18.2556,18.4219,18.1891,18.4136,1254739.0
2020-02-27 12:00:00,22.14,22.21,21.98,22.02,2089943.0,18.4053,18.4635,18.2723,18.3055,2089943.0
2020-02-27 12:30:00,22.02,22.07,21.85,21.86,2310397.0,18.3055,18.3471,18.1642,18.1725,2310397.0
2020-02-27 13:00:00,21.87,21.96,21.81,21.9,932695.0,18.1808,18.2556,18.1309,18.2058,932695.0
2020-02-27 13:30:00,21.9,22.03,21.73,21.88,1478303.0,18.2058,18.3138,18.0644,18.1891,1478303.0
2020-02-27 14:00:00,21.88,22.14,21.84,22.11,816074.0,18.1891,18.4053,18.1559,18.3803,816074.0
2020-02-27 14:30:00,22.1,22.17,22.03,22.05,842859.0,18.372,18.4302,18.3138,18.3305,842859.0
2020-02-27 15:00:00,22.05,22.17,21.98,22.0,1058039.0,18.3305,18.4302,18.2723,18.2889,1058039.0
2020-02-27 15:30:00,22.0,22.04,21.85,21.87,3174936.0,18.2889,18.3222,18.1642,18.1808,3174936.0
2020-02-28 09:30:00,20.98,21.25,20.65,20.68,1990474.0,17.441,17.6654,17.1666,17.1916,1990474.0
2020-02-28 10:00:00,20.68,20.74,20.39,20.4,1966874.0,17.1916,17.2414,16.9505,16.9588,1966874.0
2020-02-28 10:30:00,20.4,20.77,20.36,20.71,1425980.0,16.9588,17.2664,16.9255,17.2165,1425980.0
2020-02-28 11:00:00,20.71,20.97,20.59,20.91,1849598.0,17.2165,17.4326,17.1167,17.3828,1849598.0
2020-02-28 11:30:00,20.91,21.37,20.89,21.06,1917117.0,17.3828,17.7652,17.3661,17.5075,1917117.0
2020-02-28 12:00:00,21.07,21.08,20.71,20.86,1224863.0,17.5158,17.5241,17.2165,17.3412,1224863.0
2020-02-28 12:30:00,20.87,21.04,20.79,21.02,1198900.0,17.3495,17.4908,17.283,17.4742,1198900.0
2020-02-28 13:00:00,21.02,21.06,20.83,20.83,1011499.0,17.4742,17.5075,17.3163,17.3163,1011499.0
2020-02-28 13:30:00,20.84,20.84,20.5,20.59,899187.0,17.3246,17.3246,17.0419,17.1167,899187.0
2020-02-28 14:00:00,20.6,20.69,20.43,20.64,951353.0,17.1251,17.1999,16.9837,17.1583,951353.0
2020-02-28 14:30:00,20.64,20.84,20.54,20.61,1561374.0,17.1583,17.3246,17.0752,17.1334,1561374.0
2020-02-28 15:00:00,20.62,20.64,20.3,20.3,1313176.0,17.1417,17.1583,16.8757,16.8757,1313176.0
2020-02-28 15:30:00,20.3,20.8,20.17,20.8,3875927.0,16.8757,17.2913,16.7676,17.2913,3875927.0
2020-03-02 09:30:00,20.9,20.98,20.77,20.89,1415374.0,17.3745,17.441,17.2664,17.3661,1415374.0
2020-03-02 10:00:00,20.89,21.03,20.78,20.96,997322.0,17.3661,17.4825,17.2747,17.4243,997322.0
2020-03-02 10:30:00,20.96,21.37,20.86,21.27,722662.0,17.4243,17.7652,17.3412,17.682,722662.0
2020-03-02 11:00:00,21.27,21.46,21.2,21.42,715142.0,17.682,17.84,17.6238,17.8067,715142.0
2020-03-02 11:30:00,21.42,21.59,21.34,21.44,1387764.0,17.8067,17.9481,17.7402,17.8234,1387764.0
2020-03-02 12:00:00,21.44,21.47,21.27,21.29,626560.0,17.8234,17.8483,17.682,17.6987,626560.0
2020-03-02 12:30:00,21.29,21.46,21.28,21.44,485766.0,17.6987,17.84,17.6904,17.8234,485766.0
2020-03-02 13:00:00,21.44,21.45,21.21,21.23,445815.0,17.8234,17.8317,17.6322,17.6488,445815.0
2020-03-02 13:30:00,21.23,21.3,21.18,21.24,721957.0,17.6488,17.707,17.6072,17.6571,721957.0
2020-03-02 14:00:00,21.24,21.35,21.19,21.19,636678.0,17.6571,17.7485,17.6155,17.6155,636678.0
2020-03-02 14:30:00,21.2,21.22,21.03,21.11,812051.0,17.6238,17.6405,17.4825,17.549,812051.0
2020-03-02 15:00:00,21.12,21.47,21.11,21.45,830749.0,17.5573,17.8483,17.549,17.8317,830749.0
2020-03-02 15:30:00,21.45,21.88,21.41,21.86,2597199.0,17.8317,18.1891,17.7984,18.1725,2597199.0
2020-03-03 09:30:00,21.8,21.84,21.07,21.19,1865480.0,18.1226,18.1559,17.5158,17.6155,1865480.0
2020-03-03 10:00:00,21.18,21.8,21.17,21.63,1631873.0,17.6072,18.1226,17.5989,17.9813,1631873.0
2020-03-03 10:30:00,21.62,21.67,21.28,21.39,1146978.0,17.973,18.0146,17.6904,17.7818,1146978.0
2020-03-03 11:00:00,21.38,21.42,20.88,20.96,1143988.0,17.7735,17.8067,17.3578,17.4243,1143988.0
2020-03-03 11:30:00,20.95,21.15,20.91,21.09,816972.0,17.416,17.5823,17.3828,17.5324,816972.0
2020-03-03 12:00:00,21.09,21.19,20.85,20.88,782488.0,17.5324,17.6155,17.3329,17.3578,782488.0
2020-03-03 12:30:00,20.88,20.92,20.75,20.77,559413.0,17.3578,17.3911,17.2498,17.2664,559413.0
2020-03-03 13:00:00,20.77,20.93,20.71,20.73,824485.0,17.2664,17.3994,17.2165,17.2331,824485.0
2020-03-03 13:30:00,20.74,20.75,20.41,20.42,776062.0,17.2414,17.2498,16.9671,16.9754,776062.0
2020-03-03 14:00:00,20.42,20.69,20.42,20.67,1271430.0,16.9754,17.1999,16.9754,17.1833,1271430.0
2020-03-03 14:30:00,20.67,20.9,20.59,20.89,1108154.0,17.1833,17.3745,17.1167,17.3661,1108154.0
2020-03-03 15:00:00,20.9,21.14,20.85,21.09,1383822.0,17.3745,17.574,17.3329,17.5324,1383822.0
2020-03-03 15:30:00,21.09,21.1,20.72,20.76,3464350.0,17.5324,17.5407,17.2248,17.2581,3464350.0
2020-03-04 09:30:00,21.01,21.13,20.75,21.01,2169000.0,17.4659,17.5657,17.2498,17.4659,2169000.0
2020-03-04 10:00:00,21.02,21.26,20.97,21.18,1635016.0,17.4742,17.6737,17.4326,17.6072,1635016.0
2020-03-04 10:30:00,21.19,21.21,21.06,21.13,1297213.0,17.6155,17.6322,17.5075,17.5657,1297213.0
2020-03-04 11:00:00,21.13,21.21,21.04,21.16,721420.0,17.5657,17.6322,17.4908,17.5906,721420.0
2020-03-04 11:30:00,21.17,21.21,21.0,21.0,905138.0,17.5989,17.6322,17.4576,17.4576,905138.0
2020-03-04 12:00:00,21.01,21.15,21.0,21.12,617053.0,17.4659,17.5823,17.4576,17.5573,617053.0
2020-03-04 12:30:00,21.13,21.21,21.08,21.2,585002.0,17.5657,17.6322,17.5241,17.6238,585002.0
2020-03-04 13:00:00,21.2,21.25,21.17,21.2,635025.0,17.6238,17.6654,17.5989,17.6238,635025.0
2020-03-04 13:30:00,21.21,21.33,21.19,21.3,753075.0,17.6322,17.7319,17.6155,17.707,753075.0
2020-03-04 14:00:00,21.3,21.36,21.21,21.36,631934.0,17.707,17.7569,17.6322,17.7569,631934.0
2020-03-04 14:30:00,21.36,21.4,21.3,21.38,749220.0,17.7569,17.7901,17.707,17.7735,749220.0
2020-03-04 15:00:00,21.37,21.47,21.33,21.47,801107.0,17.7652,17.8483,17.7319,17.8483,801107.0
2020-03-04 15:30:00,21.47,21.64,21.37,21.59,2071216.0,17.8483,17.9896,17.7652,17.9481,2071216.0
2020-03-05 09:30:00,21.08,21.56,20.97,21.38,2124731.0,17.5241,17.9231,17.4326,17.7735,2124731.0
2020-03-05 10:00:00,21.38,21.69,21.34,21.63,1377840.0,17.7735,18.0312,17.7402,17.9813,1377840.0
2020-03-05 10:30:00,21.62,21.7,21.51,21.57,733979.0,17.973,18.0395,17.8816,17.9314,733979.0
2020-03-05 11:00:00,21.57,21.65,21.52,21.55,558919.0,17.9314,17.9979,17.8899,17.9148,558919.0
2020-03-05 11:30:00,21.54,21.55,21.24,21.34,766543.0,17.9065,17.9148,17.6571,17.7402,766543.0
2020-03-05 12:00:00,21.34,21.46,21.3,21.44,634299.0,17.7402,17.84,17.707,17.8234,634299.0
2020-03-05 12:30:00,21.43,21.51,21.3,21.35,596449.0,17.8151,17.8816,17.707,17.7485,596449.0
2020-03-05 13:00:00,21.35,21.39,21.25,21.36,584537.0,17.7485,17.7818,17.6654,17.7569,584537.0
2020-03-05 13:30:00,21.36,21.52,21.36,21.5,1199462.0,17.7569,17.8899,17.7569,17.8732,1199462.0
2020-03-05 14:00:00,21.5,21.52,21.4,21.43,645734.0,17.8732,17.8899,17.7901,17.8151,645734.0
2020-03-05 14:30:00,21.43,21.62,21.41,21.59,641697.0,17.8151,17.973,17.7984,17.9481,641697.0
2020-03-05 15:00:00,21.59,21.6,21.44,21.51,838352.0,17.9481,17.9564,17.8234,17.8816,838352.0
2020-03-05 15:30:00,21.51,21.67,21.45,21.53,1913802.0,17.8816,18.0146,17.8317,17.8982,1913802.0
2020-03-06 09:30:00,20.89,21.29,20.89,21.11,1036377.0,17.3661,17.6987,17.3661,17.549,1036377.0
2020-03-06 10:00:00,21.11,21.24,20.95,21.23,927701.0,17.549,17.6571,17.416,17.6488,927701.0
2020-03-06 10:30:00,21.23,21.33,21.1,21.3,701366.0,17.6488,17.7319,17.5407,17.707,701366.0
2020-03-06 11:00:00,21.3,21.34,21.01,21.16,518732.0,17.707,17.7402,17.4659,17.5906,518732.0
2020-03-06 11:30:00,21.15,21.32,21.15,21.19,1046057.0,17.5823,17.7236,17.5823,17.6155,1046057.0
2020-03-06 12:00:00,21.19,21.26,21.13,21.19,515200.0,17.6155,17.6737,17.5657,17.6155,515200.0
2020-03-06 12:30:00,21.19,21.4,21.17,21.32,545109.0,17.6155,17.7901,17.5989,17.7236,545109.0
2020-03-06 13:00:00,21.32,21.45,21.31,21.43,419351.0,17.7236,17.8317,17.7153,17.8151,419351.0
2020-03-06 13:30:00,21.43,21.49,21.18,21.2,389928.0,17.8151,17.8649,17.6072,17.6238,389928.0
2020-03-06 14:00:00,21.21,21.23,21.05,21.11,722475.0,17.6322,17.6488,17.4992,17.549,722475.0
2020-03-06 14:30:00,21.12,21.12,20.94,21.0,698749.0,17.5573,17.5573,17.4077,17.4576,698749.0
2020-03-06 15:00:00,20.99,21.17,20.96,21.04,868845.0,17.4493,17.5989,17.4243,17.4908,868845.0
2020-03-06 15:30:00,21.04,21.47,21.0,21.41,2069371.0,17.4908,17.8483,17.4576,17.7984,2069371.0
2020-03-09 09:30:00,19.96,20.29,19.86,19.93,1036818.0,16.593,16.8674,16.5099,16.5681,1036818.0
2020-03-09 10:00:00,19.93,19.98,19.53,19.73,1689252.0,16.5681,16.6096,16.2356,16.4018,1689252.0
2020-03-09 10:30:00,19.72,19.74,19.29,19.3,951877.0,16.3935,16.4101,16.036,16.0444,951877.0
2020-03-09 11:00:00,19.29,19.7,19.18,19.66,840536.0,16.036,16.3769,15.9446,16.3436,840536.0
2020-03-09 11:30:00,19.66,19.7,19.49,19.59,443678.0,16.3436,16.3769,16.2023,16.2854,443678.0
2020-03-09 12:00:00,19.59,19.62,19.48,19.55,710630.0,16.2854,16.3104,16.194,16.2522,710630.0
2020-03-09 12:30:00,19.55,19.56,19.35,19.39,634250.0,16.2522,16.2605,16.0859,16.1192,634250.0
2020-03-09 13:00:00,19.39,19.52,19.3,19.34,536032.0,16.1192,16.2272,16.0444,16.0776,536032.0
2020-03-09 13:30:00,19.33,19.34,19.05,19.07,573425.0,16.0693,16.0776,15.8365,15.8532,573425.0
2020-03-09 14:00:00,19.08,19.18,18.99,19.07,631480.0,15.8615,15.9446,15.7866,15.8532,631480.0
2020-03-09 14:30:00,19.06,19.18,18.96,19.16,747487.0,15.8448,15.9446,15.7617,15.928,747487.0
2020-03-09 15:00:00,19.17,19.25,18.95,19.15,1076965.0,15.9363,16.0028,15.7534,15.9197,1076965.0
2020-03-09 15:30:00,19.16,19.16,18.92,18.96,2176901.0,15.928,15.928,15.7285,15.7617,2176901.0
2020-03-10 09:30:00,19.5,19.57,19.01,19.2,779771.0,16.3549,16.4137,15.944,16.1033,779771.0
2020-03-10 10:00:00,19.21,19.49,19.2,19.39,550245.0,16.1117,16.3466,16.1033,16.2627,550245.0
2020-03-10 10:30:00,19.39,19.4,19.0,19.11,459184.0,16.2627,16.2711,15.9356,16.0278,459184.0
2020-03-10 11:00:00,19.11,19.18,18.91,18.91,766683.0,16.0278,16.0866,15.8601,15.8601,766683.0
2020-03-10 11:30:00,18.92,19.02,18.85,18.96,387586.0,15.8685,15.9524,15.8098,15.902,387586.0
2020-03-10 12:00:00,18.96,19.13,18.96,19.06,326080.0,15.902,16.0446,15.902,15.9859,326080.0
2020-03-10 12:30:00,19.05,19.1,19.0,19.02,391380.0,15.9775,16.0195,15.9356,15.9524,391380.0
2020-03-10 13:00:00,19.02,19.31,19.01,19.17,441386.0,15.9524,16.1956,15.944,16.0782,441386.0
2020-03-10 13:30:00,19.16,19.18,18.81,18.85,467633.0,16.0698,16.0866,15.7762,15.8098,467633.0
2020-03-10 14:00:00,18.84,19.1,18.83,19.09,409364.0,15.8014,16.0195,15.793,16.0111,409364.0
2020-03-10 14:30:00,19.09,19.29,19.05,19.22,333254.0,16.0111,16.1788,15.9775,16.1201,333254.0
2020-03-10 15:00:00,19.23,19.5,19.18,19.45,627506.0,16.1285,16.3549,16.0866,16.313,627506.0
2020-03-10 15:30:00,19.44,20.33,19.38,19.79,1405951.0,16.3046,17.0511,16.2543,16.5982,1405951.0
2020-03-11 09:30:00,19.19,19.23,18.79,18.89,1268723.0,16.0949,16.1285,15.7595,15.8433,1268723.0
2020-03-11 10:00:00,18.89,18.95,18.67,18.7,600117.0,15.8433,15.8937,15.6588,15.684,600117.0
2020-03-11 10:30:00,18.7,18.79,18.57,18.72,594721.0,15.684,15.7595,15.5749,15.7007,594721.0
2020-03-11 11:00:00,18.73,18.88,18.71,18.8,802803.0,15.7091,15.8349,15.6924,15.7678,802803.0
2020-03-11 11:30:00,18.81,19.03,18.77,19.02,541403.0,15.7762,15.9608,15.7427,15.9524,541403.0
2020-03-11 12:00:00,19.02,19.14,18.95,19.05,894475.0,15.9524,16.053,15.8937,15.9775,894475.0
2020-03-11 12:30:00,19.04,19.06,18.84,18.97,751416.0,15.9691,15.9859,15.8014,15.9104,751416.0
2020-03-11 13:00:00,18.97,19.1,18.89,19.1,453349.0,15.9104,16.0195,15.8433,16.0195,453349.0
2020-03-11 13:30:00,19.11,19.12,18.96,19.05,400883.0,16.0278,16.0362,15.902,15.9775,400883.0
2020-03-11 14:00:00,19.05,19.08,18.94,19.02,557810.0,15.9775,16.0027,15.8853,15.9524,557810.0
2020-03-11 14:30:00,19.02,19.22,18.99,19.04,765533.0,15.9524,16.1201,15.9272,15.9691,765533.0
2020-03-11 15:00:00,19.04,19.1,18.89,19.08,995515.0,15.9691,16.0195,15.8433,16.0027,995515.0
2020-03-11 15:30:00,19.08,19.47,19.07,19.37,2639527.0,16.0027,16.3298,15.9943,16.2459,2639527.0
2020-03-12 09:30:00,17.41,17.41,16.59,17.32,22602.0,14.602,14.602,13.9143,14.5265,22602.0
2020-03-12 10:00:00,16.35,18.4,16.35,18.17,1393759.0,13.713,15.4324,13.713,15.2395,1393759.0
2020-03-12 10:30:00,18.17,18.57,18.13,18.38,785346.0,15.2395,15.5749,15.2059,15.4156,785346.0
2020-03-12 11:00:00,18.38,18.39,17.48,17.5,1010107.0,15.4156,15.424,14.6607,14.6775,1010107.0
2020-03-12 11:30:00,17.51,17.62,17.25,17.35,667184.0,14.6859,14.7782,14.4678,14.5517,667184.0
2020-03-12 12:00:00,17.36,17.37,17.15,17.3,965526.0,14.5601,14.5685,14.384,14.5098,965526.0
2020-03-12 12:30:00,17.3,18.01,17.2,17.84,831125.0,14.5098,15.1053,14.4259,14.9627,831125.0
2020-03-12 13:00:00,17.83,18.49,17.79,18.05,976614.0,14.9543,15.5078,14.9207,15.1388,976614.0
2020-03-12 13:30:00,18.04,18.05,17.64,17.8,594383.0,15.1304,15.1388,14.7949,14.9291,594383.0
2020-03-12 14:00:00,17.8,17.86,17.52,17.57,495787.0,14.9291,14.9795,14.6943,14.7362,495787.0
2020-03-12 14:30:00,17.57,17.77,17.5,17.64,576432.0,14.7362,14.904,14.6775,14.7949,576432.0
2020-03-12 15:00:00,17.65,17.79,17.44,17.48,685009.0,14.8033,14.9207,14.6272,14.6607,685009.0
2020-03-12 15:30:00,17.48,17.8,17.47,17.5,1655795.0,14.6607,14.9291,14.6524,14.6775,1655795.0
2020-03-13 09:30:00,18.57,18.62,17.88,17.93,762857.0,15.5749,15.6169,14.9962,15.0382,762857.0
2020-03-13 10:00:00,17.93,18.5,17.87,18.26,512332.0,15.0382,15.5162,14.9878,15.3149,512332.0
2020-03-13 10:30:00,18.26,18.29,17.41,17.42,555790.0,15.3149,15.3401,14.602,14.6104,555790.0
2020-03-13 11:00:00,17.42,17.7,17.41,17.44,514922.0,14.6104,14.8453,14.602,14.6272,514922.0
2020-03-13 11:30:00,17.44,17.44,16.82,17.11,639711.0,14.6272,14.6272,14.1072,14.3504,639711.0
2020-03-13 12:00:00,17.11,17.15,16.83,16.84,524943.0,14.3504,14.384,14.1156,14.124,524943.0
2020-03-13 12:30:00,16.84,17.19,16.79,16.79,1007723.0,14.124,14.4175,14.082,14.082,1007723.0
2020-03-13 13:00:00,16.78,16.94,16.64,16.92,574305.0,14.0736,14.2078,13.9562,14.1911,574305.0
2020-03-13 13:30:00,16.93,17.24,16.89,17.17,1163105.0,14.1994,14.4594,14.1659,14.4007,1163105.0
2020-03-13 14:00:00,17.17,17.21,16.78,16.79,965191.0,14.4007,14.4343,14.0736,14.082,965191.0
2020-03-13 14:30:00,16.79,16.85,16.53,16.54,686312.0,14.082,14.1324,13.864,13.8723,686312.0
2020-03-13 15:00:00,16.53,16.77,16.53,16.67,925509.0,13.864,14.0653,13.864,13.9814,925509.0
2020-03-13 15:30:00,16.68,17.19,16.43,17.17,3163235.0,13.9898,14.4175,13.7801,14.4007,3163235.0
2020-03-16 09:30:00,15.72,15.72,15.05,15.28,627687.0,13.1846,13.1846,12.6227,12.8156,627687.0
2020-03-16 10:00:00,15.27,15.3,14.9,15.1,1047120.0,12.8072,12.8323,12.4969,12.6646,1047120.0
2020-03-16 10:30:00,15.11,15.47,15.06,15.12,935310.0,12.673,12.9749,12.6311,12.6814,935310.0
2020-03-16 11:00:00,15.1,15.64,15.02,15.42,1009354.0,12.6646,13.1175,12.5975,12.933,1009354.0
2020-03-16 11:30:00,15.43,15.43,14.72,15.19,1280840.0,12.9414,12.9414,12.3459,12.7401,1280840.0
2020-03-16 12:00:00,15.19,15.37,14.99,14.99,644747.0,12.7401,12.8911,12.5723,12.5723,644747.0
2020-03-16 12:30:00,15.0,15.26,14.81,14.9,828863.0,12.5807,12.7988,12.4214,12.4969,828863.0
2020-03-16 13:00:00,14.91,15.01,14.8,14.9,639847.0,12.5052,12.5891,12.413,12.4969,639847.0
2020-03-16 13:30:00,14.89,14.89,14.75,14.77,510985.0,12.4885,12.4885,12.371,12.3878,510985.0
2020-03-16 14:00:00,14.76,14.77,14.42,14.45,561270.0,12.3794,12.3878,12.0943,12.1194,561270.0
2020-03-16 14:30:00,14.45,14.84,14.45,14.64,830571.0,12.1194,12.4465,12.1194,12.2788,830571.0
2020-03-16 15:00:00,14.64,14.82,14.51,14.56,683844.0,12.2788,12.4298,12.1698,12.2117,683844.0
2020-03-16 15:30:00,14.55,14.82,14.32,14.49,2719182.0,12.2033,12.4298,12.0104,12.153,2719182.0
2020-03-17 09:30:00,14.63,15.14,14.26,14.28,1609691.0,12.2704,12.6981,11.9601,11.9769,1609691.0
2020-03-17 10:00:00,14.28,14.58,14.15,14.55,1146085.0,11.9769,12.2285,11.8678,12.2033,1146085.0
2020-03-17 10:30:00,14.55,14.57,13.83,14.27,1084426.0,12.2033,12.2201,11.5994,11.9685,1084426.0
2020-03-17 11:00:00,14.27,14.61,14.23,14.5,1358692.0,11.9685,12.2536,11.9349,12.1614,1358692.0
2020-03-17 11:30:00,14.5,14.68,14.47,14.65,1066973.0,12.1614,12.3123,12.1362,12.2872,1066973.0
2020-03-17 12:00:00,14.66,14.8,14.38,14.44,1275037.0,12.2956,12.413,12.0607,12.111,1275037.0
2020-03-17 12:30:00,14.45,14.52,14.3,14.36,1088434.0,12.1194,12.1781,11.9936,12.044,1088434.0
2020-03-17 13:00:00,14.36,14.42,13.96,13.99,663891.0,12.044,12.0943,11.7085,11.7336,663891.0
2020-03-17 13:30:00,13.99,14.08,13.91,13.91,622692.0,11.7336,11.8091,11.6665,11.6665,622692.0
2020-03-17 14:00:00,13.91,14.03,13.73,13.92,936602.0,11.6665,11.7672,11.5156,11.6749,936602.0
2020-03-17 14:30:00,13.93,14.78,13.74,13.85,983589.0,11.6833,12.3962,11.5239,11.6162,983589.0
2020-03-17 15:00:00,13.85,13.89,13.61,13.84,1027677.0,11.6162,11.6498,11.4149,11.6078,1027677.0
2020-03-17 15:30:00,13.84,14.43,13.81,14.4,3253941.0,11.6078,12.1027,11.5827,12.0775,3253941.0
2020-03-18 09:30:00,13.55,14.0,13.5,13.65,999764.0,11.3646,11.742,11.3227,11.4485,999764.0
2020-03-18 10:00:00,13.66,13.85,13.57,13.85,579091.0,11.4568,11.6162,11.3814,11.6162,579091.0
2020-03-18 10:30:00,13.84,13.96,13.6,13.66,512462.0,11.6078,11.7085,11.4065,11.4568,512462.0
2020-03-18 11:00:00,13.66,13.71,13.27,13.33,552488.0,11.4568,11.4988,11.1298,11.1801,552488.0
2020-03-18 11:30:00,13.33,13.41,12.96,13.3,644514.0,11.1801,11.2472,10.8697,11.1549,644514.0
2020-03-18 12:00:00,13.29,13.34,13.02,13.25,417320.0,11.1465,11.1885,10.9201,11.113,417320.0
2020-03-18 12:30:00,13.24,13.52,13.21,13.24,557121.0,11.1046,11.3394,11.0794,11.1046,557121.0
2020-03-18 13:00:00,13.33,13.36,13.12,13.15,281078.0,11.1801,11.2052,11.0039,11.0291,281078.0
2020-03-18 13:30:00,13.15,13.7,12.99,13.54,646419.0,11.0291,11.4904,10.8949,11.3562,646419.0
2020-03-18 14:00:00,13.53,13.66,12.75,12.92,702940.0,11.3478,11.4568,10.6936,10.8362,702940.0
2020-03-18 14:30:00,12.92,13.35,12.85,13.28,602771.0,10.8362,11.1968,10.7775,11.1381,602771.0
2020-03-18 15:00:00,13.28,13.32,12.94,13.11,738253.0,11.1381,11.1717,10.853,10.9956,738253.0
2020-03-18 15:30:00,13.11,13.28,12.73,13.12,1752285.0,10.9956,11.1381,10.6768,11.0039,1752285.0
2020-03-19 09:30:00,13.01,13.15,12.54,13.06,666921.0,10.9117,11.0291,10.5175,10.9536,666921.0
2020-03-19 10:00:00,13.06,13.06,12.66,12.87,456240.0,10.9536,10.9536,10.6181,10.7943,456240.0
2020-03-19 10:30:00,12.87,13.32,12.85,13.15,552836.0,10.7943,11.1717,10.7775,11.0291,552836.0
2020-03-19 11:00:00,13.16,13.37,13.12,13.36,590234.0,11.0375,11.2136,11.0039,11.2052,590234.0
2020-03-19 11:30:00,13.35,13.8,13.32,13.64,515613.0,11.1968,11.5743,11.1717,11.4401,515613.0
2020-03-19 12:00:00,13.64,13.74,13.5,13.53,472104.0,11.4401,11.5239,11.3227,11.3478,472104.0
2020-03-19 12:30:00,13.53,13.8,13.37,13.52,708015.0,11.3478,11.5743,11.2136,11.3394,708015.0
2020-03-19 13:00:00,13.53,13.8,13.47,13.65,603824.0,11.3478,11.5743,11.2975,11.4485,603824.0
2020-03-19 13:30:00,13.65,13.87,13.57,13.75,479235.0,11.4485,11.633,11.3814,11.5323,479235.0
2020-03-19 14:00:00,13.75,14.36,13.67,14.1,543818.0,11.5323,12.044,11.4652,11.8259,543818.0
2020-03-19 14:30:00,14.11,14.45,14.02,14.43,758234.0,11.8343,12.1194,11.7588,12.1027,758234.0
2020-03-19 15:00:00,14.43,14.59,14.07,14.3,1048265.0,12.1027,12.2369,11.8007,11.9936,1048265.0
2020-03-19 15:30:00,14.31,14.71,14.19,14.42,3106359.0,12.002,12.3375,11.9014,12.0943,3106359.0
2020-03-20 09:30:00,14.42,14.54,13.59,13.91,1896050.0,12.0943,12.1949,11.3981,11.6665,1896050.0
2020-03-20 10:00:00,13.89,14.38,13.8,14.37,1051633.0,11.6498,12.0607,11.5743,12.0523,1051633.0
2020-03-20 10:30:00,14.39,14.57,14.34,14.37,708720.0,12.0691,12.2201,12.0272,12.0523,708720.0
2020-03-20 11:00:00,14.37,14.4,14.14,14.35,800858.0,12.0523,12.0775,11.8594,12.0356,800858.0
2020-03-20 11:30:00,14.35,14.8,14.31,14.73,837347.0,12.0356,12.413,12.002,12.3543,837347.0
2020-03-20 12:00:00,14.73,14.77,14.26,14.42,684385.0,12.3543,12.3878,11.9601,12.0943,684385.0
2020-03-20 12:30:00,14.42,14.61,14.37,14.42,522577.0,12.0943,12.2536,12.0523,12.0943,522577.0
2020-03-20 13:00:00,14.42,14.62,14.33,14.51,597086.0,12.0943,12.262,12.0188,12.1698,597086.0
2020-03-20 13:30:00,14.51,14.62,14.45,14.57,605210.0,12.1698,12.262,12.1194,12.2201,605210.0
2020-03-20 14:00:00,14.56,14.59,14.09,14.23,676090.0,12.2117,12.2369,11.8175,11.9349,676090.0
2020-03-20 14:30:00,14.24,14.31,13.96,14.0,799853.0,11.9433,12.002,11.7085,11.742,799853.0
2020-03-20 15:00:00,14.01,14.11,13.73,13.95,926971.0,11.7504,11.8343,11.5156,11.7001,926971.0
2020-03-20 15:30:00,13.96,14.11,13.75,13.95,3033127.0,11.7085,11.8343,11.5323,11.7001,3033127.0
2020-03-23 09:30:00,13.77,13.78,12.97,13.73,1233805.0,11.5491,11.5575,10.8781,11.5156,1233805.0
2020-03-23 10:00:00,13.72,13.77,13.35,13.7,857129.0,11.5072,11.5491,11.1968,11.4904,857129.0
2020-03-23 10:30:00,13.7,13.81,13.46,13.55,667431.0,11.4904,11.5827,11.2891,11.3646,667431.0
2020-03-23 11:00:00,13.55,13.72,13.22,13.25,851165.0,11.3646,11.5072,11.0878,11.113,851165.0
2020-03-23 11:30:00,13.25,13.53,13.17,13.34,706685.0,11.113,11.3478,11.0459,11.1885,706685.0
2020-03-23 12:00:00,13.33,13.72,13.24,13.71,838460.0,11.1801,11.5072,11.1046,11.4988,838460.0
2020-03-23 12:30:00,13.71,13.82,13.48,13.71,854245.0,11.4988,11.591,11.3059,11.4988,854245.0
2020-03-23 13:00:00,13.71,13.82,13.55,13.59,631657.0,11.4988,11.591,11.3646,11.3981,631657.0
2020-03-23 13:30:00,13.58,13.93,13.49,13.73,883200.0,11.3898,11.6833,11.3143,11.5156,883200.0
2020-03-23 14:00:00,13.74,13.84,13.57,13.77,677385.0,11.5239,11.6078,11.3814,11.5491,677385.0
2020-03-23 14:30:00,13.77,13.91,13.65,13.81,1054379.0,11.5491,11.6665,11.4485,11.5827,1054379.0
2020-03-23 15:00:00,13.83,13.85,13.68,13.76,1100075.0,11.5994,11.6162,11.4736,11.5407,1100075.0
2020-03-23 15:30:00,13.76,13.88,13.56,13.71,2264037.0,11.5407,11.6414,11.373,11.4988,2264037.0
2020-03-24 09:30:00,14.29,14.9,14.01,14.69,1390290.0,11.9852,12.4969,11.7504,12.3207,1390290.0
2020-03-24 10:00:00,14.7,15.18,14.7,15.13,1220367.0,12.3291,12.7317,12.3291,12.6898,1220367.0
2020-03-24 10:30:00,15.13,15.43,14.99,15.0,796218.0,12.6898,12.9414,12.5723,12.5807,796218.0
2020-03-24 11:00:00,15.0,15.09,14.92,15.08,651202.0,12.5807,12.6562,12.5136,12.6478,651202.0
2020-03-24 11:30:00,15.08,15.21,15.01,15.21,714355.0,12.6478,12.7569,12.5891,12.7569,714355.0
2020-03-24 12:00:00,15.21,15.23,15.08,15.19,1016591.0,12.7569,12.7736,12.6478,12.7401,1016591.0
2020-03-24 12:30:00,15.2,15.35,15.07,15.08,459482.0,12.7485,12.8743,12.6394,12.6478,459482.0
2020-03-24 13:00:00,15.08,15.19,15.04,15.1,612852.0,12.6478,12.7401,12.6143,12.6646,612852.0
2020-03-24 13:30:00,15.1,15.2,15.0,15.02,653056.0,12.6646,12.7485,12.5807,12.5975,653056.0
2020-03-24 14:00:00,15.02,15.04,14.88,14.99,459470.0,12.5975,12.6143,12.4801,12.5723,459470.0
2020-03-24 14:30:00,14.98,15.06,14.86,15.04,559923.0,12.564,12.6311,12.4633,12.6143,559923.0
2020-03-24 15:00:00,15.04,15.15,14.96,15.09,924063.0,12.6143,12.7065,12.5472,12.6562,924063.0
2020-03-24 15:30:00,15.09,15.64,15.08,15.47,2054197.0,12.6562,13.1175,12.6478,12.9749,2054197.0
2020-03-25 09:30:00,15.48,15.8,15.1,15.18,1290279.0,12.9833,13.2517,12.6646,12.7317,1290279.0
2020-03-25 10:00:00,15.18,15.22,14.87,15.13,633163.0,12.7317,12.7652,12.4717,12.6898,633163.0
2020-03-25 10:30:00,15.13,15.36,15.05,15.34,462174.0,12.6898,12.8827,12.6227,12.8659,462174.0
2020-03-25 11:00:00,15.34,15.45,15.22,15.38,649818.0,12.8659,12.9581,12.7652,12.8994,649818.0
2020-03-25 11:30:00,15.39,15.46,15.2,15.4,570855.0,12.9078,12.9665,12.7485,12.9162,570855.0
2020-03-25 12:00:00,15.41,15.57,15.35,15.56,579478.0,12.9246,13.0588,12.8743,13.0504,579478.0
2020-03-25 12:30:00,15.56,15.87,15.47,15.62,402901.0,13.0504,13.3104,12.9749,13.1007,402901.0
2020-03-25 13:00:00,15.63,16.04,15.62,16.02,392594.0,13.1091,13.453,13.1007,13.4362,392594.0
2020-03-25 13:30:00,16.02,16.32,15.92,16.12,402574.0,13.4362,13.6878,13.3523,13.5201,402574.0
2020-03-25 14:00:00,16.12,16.49,15.91,16.44,947889.0,13.5201,13.8304,13.344,13.7885,947889.0
2020-03-25 14:30:00,16.45,16.8,16.19,16.58,729517.0,13.7969,14.0904,13.5788,13.9059,729517.0
2020-03-25 15:00:00,16.57,16.67,16.35,16.36,828293.0,13.8975,13.9814,13.713,13.7214,828293.0
2020-03-25 15:30:00,16.37,16.38,15.17,15.3,2607584.0,13.7298,13.7382,12.7233,12.8323,2607584.0
2020-03-26 09:30:00,15.53,16.07,15.31,15.97,1446661.0,13.0252,13.4782,12.8407,13.3943,1446661.0
2020-03-26 10:00:00,15.98,16.39,15.84,16.15,927235.0,13.4027,13.7465,13.2852,13.5453,927235.0
2020-03-26 10:30:00,16.15,16.48,16.08,16.2,708360.0,13.5453,13.822,13.4865,13.5872,708360.0
2020-03-26 11:00:00,16.21,16.45,15.98,16.45,567051.0,13.5956,13.7969,13.4027,13.7969,567051.0
2020-03-26 11:30:00,16.45,16.72,16.32,16.71,739229.0,13.7969,14.0233,13.6878,14.0149,739229.0
2020-03-26 12:00:00,16.7,16.78,16.51,16.75,598476.0,14.0065,14.0736,13.8472,14.0485,598476.0
2020-03-26 12:30:00,16.76,17.22,16.75,17.17,952697.0,14.0569,14.4427,14.0485,14.4007,952697.0
2020-03-26 13:00:00,17.17,17.21,16.62,16.85,709505.0,14.4007,14.4343,13.9394,14.1324,709505.0
2020-03-26 13:30:00,16.84,17.0,16.73,16.94,987897.0,14.124,14.2582,14.0317,14.2078,987897.0
2020-03-26 14:00:00,16.94,17.04,16.72,16.95,825960.0,14.2078,14.2917,14.0233,14.2162,825960.0
2020-03-26 14:30:00,16.94,17.1,16.91,17.07,809037.0,14.2078,14.342,14.1827,14.3169,809037.0
2020-03-26 15:00:00,17.07,17.57,17.02,17.55,1548895.0,14.3169,14.7362,14.2749,14.7195,1548895.0
2020-03-26 15:30:00,17.55,18.21,17.5,17.94,5305508.0,14.7195,15.273,14.6775,15.0466,5305508.0
2020-03-27 09:30:00,17.0,17.25,16.12,16.74,1329902.0,14.2582,14.4678,13.5201,14.0401,1329902.0
2020-03-27 10:00:00,16.75,17.0,16.54,16.82,1014203.0,14.0485,14.2582,13.8723,14.1072,1014203.0
2020-03-27 10:30:00,16.82,17.01,16.68,16.93,416146.0,14.1072,14.2665,13.9898,14.1994,416146.0
2020-03-27 11:00:00,16.93,17.02,16.61,16.75,379075.0,14.1994,14.2749,13.9311,14.0485,379075.0
2020-03-27 11:30:00,16.76,16.87,16.61,16.67,394827.0,14.0569,14.1491,13.9311,13.9814,394827.0
2020-03-27 12:00:00,16.66,16.82,16.61,16.79,369178.0,13.973,14.1072,13.9311,14.082,369178.0
2020-03-27 12:30:00,16.79,17.01,16.77,16.91,402869.0,14.082,14.2665,14.0653,14.1827,402869.0
2020-03-27 13:00:00,16.91,17.05,16.85,16.92,331077.0,14.1827,14.3001,14.1324,14.1911,331077.0
2020-03-27 13:30:00,16.91,17.07,16.9,16.98,347942.0,14.1827,14.3169,14.1743,14.2414,347942.0
2020-03-27 14:00:00,16.98,17.16,16.89,17.14,358103.0,14.2414,14.3924,14.1659,14.3756,358103.0
2020-03-27 14:30:00,17.14,17.31,17.1,17.24,405344.0,14.3756,14.5182,14.342,14.4594,405344.0
2020-03-27 15:00:00,17.24,17.31,17.02,17.25,755675.0,14.4594,14.5182,14.2749,14.4678,755675.0
2020-03-27 15:30:00,17.25,17.26,16.83,16.86,1383574.0,14.4678,14.4762,14.1156,14.1407,1383574.0
2020-03-30 09:30:00,16.93,17.15,16.55,17.11,951483.0,14.1994,14.384,13.8807,14.3504,951483.0
2020-03-30 10:00:00,17.12,17.21,16.87,17.12,588614.0,14.3588,14.4343,14.1491,14.3588,588614.0
2020-03-30 10:30:00,17.12,17.29,17.07,17.14,538520.0,14.3588,14.5014,14.3169,14.3756,538520.0
2020-03-30 11:00:00,17.14,17.44,17.13,17.39,458564.0,14.3756,14.6272,14.3672,14.5853,458564.0
2020-03-30 11:30:00,17.39,17.39,17.2,17.32,391353.0,14.5853,14.5853,14.4259,14.5265,391353.0
2020-03-30 12:00:00,17.32,17.33,17.04,17.24,433556.0,14.5265,14.5349,14.2917,14.4594,433556.0
2020-03-30 12:30:00,17.24,17.46,17.22,17.46,406192.0,14.4594,14.644,14.4427,14.644,406192.0
2020-03-30 13:00:00,17.46,17.63,17.37,17.61,466048.0,14.644,14.7865,14.5685,14.7698,466048.0
2020-03-30 13:30:00,17.61,17.82,17.6,17.73,672488.0,14.7698,14.9459,14.7614,14.8704,672488.0
2020-03-30 14:00:00,17.73,17.98,17.71,17.94,669786.0,14.8704,15.0801,14.8536,15.0466,669786.0
2020-03-30 14:30:00,17.95,18.06,17.89,17.98,868025.0,15.0549,15.1472,15.0046,15.0801,868025.0
2020-03-30 15:00:00,17.98,18.09,17.89,17.92,955982.0,15.0801,15.1724,15.0046,15.0298,955982.0
2020-03-30 15:30:00,17.93,18.01,17.81,17.84,2418502.0,15.0382,15.1053,14.9375,14.9627,2418502.0
2020-03-31 09:30:00,17.84,17.97,17.55,17.66,950535.0,14.9627,15.0717,14.7195,14.8117,950535.0
2020-03-31 10:00:00,17.65,17.93,17.65,17.76,900048.0,14.8033,15.0382,14.8033,14.8956,900048.0
2020-03-31 10:30:00,17.77,17.9,17.68,17.68,417081.0,14.904,15.013,14.8285,14.8285,417081.0
2020-03-31 11:00:00,17.68,17.82,17.6,17.76,506571.0,14.8285,14.9459,14.7614,14.8956,506571.0
2020-03-31 11:30:00,17.76,17.9,17.67,17.87,428502.0,14.8956,15.013,14.8201,14.9878,428502.0
2020-03-31 12:00:00,17.87,17.9,17.67,17.74,398702.0,14.9878,15.013,14.8201,14.8788,398702.0
2020-03-31 12:30:00,17.75,17.76,17.46,17.55,436689.0,14.8872,14.8956,14.644,14.7195,436689.0
2020-03-31 13:00:00,17.54,17.6,17.3,17.35,423740.0,14.7111,14.7614,14.5098,14.5517,423740.0
2020-03-31 13:30:00,17.35,17.49,17.28,17.4,431568.0,14.5517,14.6691,14.493,14.5936,431568.0
2020-03-31 14:00:00,17.41,17.54,17.36,17.5,401004.0,14.602,14.7111,14.5601,14.6775,401004.0
2020-03-31 14:30:00,17.49,17.51,17.32,17.32,461351.0,14.6691,14.6859,14.5265,14.5265,461351.0
2020-03-31 15:00:00,17.32,17.34,17.03,17.09,559789.0,14.5265,14.5433,14.2833,14.3336,559789.0
2020-03-31 15:30:00,17.09,17.79,16.93,17.39,3354669.0,14.3336,14.9207,14.1994,14.5853,3354669.0
2020-04-01 09:30:00,16.25,16.67,15.6,15.62,2164117.0,13.6291,13.9814,13.084,13.1007,2164117.0
2020-04-01 10:00:00,15.62,16.02,15.52,15.92,1427541.0,13.1007,13.4362,13.0169,13.3523,1427541.0
2020-04-01 10:30:00,15.92,15.99,15.75,15.78,1019644.0,13.3523,13.4111,13.2098,13.2349,1019644.0
2020-04-01 11:00:00,15.77,15.88,15.71,15.76,1126771.0,13.2265,13.3188,13.1762,13.2182,1126771.0
2020-04-01 11:30:00,15.76,15.83,15.63,15.77,1080061.0,13.2182,13.2769,13.1091,13.2265,1080061.0
2020-04-01 12:00:00,15.77,15.79,15.63,15.64,726658.0,13.2265,13.2433,13.1091,13.1175,726658.0
2020-04-01 12:30:00,15.64,15.65,15.4,15.43,653971.0,13.1175,13.1259,12.9162,12.9414,653971.0
2020-04-01 13:00:00,15.44,15.44,15.14,15.26,805753.0,12.9498,12.9498,12.6981,12.7988,805753.0
2020-04-01 13:30:00,15.25,15.3,14.93,15.11,945930.0,12.7904,12.8323,12.522,12.673,945930.0
2020-04-01 14:00:00,15.11,15.14,14.95,15.0,591171.0,12.673,12.6981,12.5388,12.5807,591171.0
2020-04-01 14:30:00,15.0,15.07,14.9,14.93,649073.0,12.5807,12.6394,12.4969,12.522,649073.0
2020-04-01 15:00:00,14.93,14.97,14.74,14.79,1196651.0,12.522,12.5556,12.3627,12.4046,1196651.0
2020-04-01 15:30:00,14.79,14.98,14.61,14.84,3496194.0,12.4046,12.564,12.2536,12.4465,3496194.0
2020-04-02 09:30:00,14.81,15.08,14.75,14.85,1078278.0,12.4214,12.6478,12.371,12.4549,1078278.0
2020-04-02 10:00:00,14.86,15.48,14.85,15.47,866036.0,12.4633,12.9833,12.4549,12.9749,866036.0
2020-04-02 10:30:00,15.48,15.82,15.46,15.59,1199454.0,12.9833,13.2685,12.9665,13.0756,1199454.0
2020-04-02 11:00:00,15.6,15.62,15.39,15.51,1352593.0,13.084,13.1007,12.9078,13.0085,1352593.0
2020-04-02 11:30:00,15.51,15.71,15.5,15.57,765905.0,13.0085,13.1762,13.0001,13.0588,765905.0
2020-04-02 12:00:00,15.57,15.77,15.51,15.59,793242.0,13.0588,13.2265,13.0085,13.0756,793242.0
2020-04-02 12:30:00,15.59,15.6,15.43,15.5,582173.0,13.0756,13.084,12.9414,13.0001,582173.0
2020-04-02 13:00:00,15.51,15.52,15.24,15.32,508452.0,13.0085,13.0169,12.782,12.8491,508452.0
2020-04-02 13:30:00,15.32,15.39,15.28,15.28,654770.0,12.8491,12.9078,12.8156,12.8156,654770.0
2020-04-02 14:00:00,15.28,15.29,15.02,15.18,703031.0,12.8156,12.824,12.5975,12.7317,703031.0
2020-04-02 14:30:00,15.18,15.43,15.12,15.42,714924.0,12.7317,12.9414,12.6814,12.933,714924.0
2020-04-02 15:00:00,15.43,15.51,15.29,15.51,1022416.0,12.9414,13.0085,12.824,13.0085,1022416.0
2020-04-02 15:30:00,15.51,15.54,15.46,15.5,3285212.0,13.0085,13.0336,12.9665,13.0001,3285212.0
2020-04-03 09:30:00,15.39,15.7,15.26,15.44,1328056.0,12.9078,13.1678,12.7988,12.9498,1328056.0
2020-04-03 10:00:00,15.44,15.6,15.06,15.09,656027.0,12.9498,13.084,12.6311,12.6562,656027.0
2020-04-03 10:30:00,15.08,15.13,14.85,14.96,503424.0,12.6478,12.6898,12.4549,12.5472,503424.0
2020-04-03 11:00:00,14.96,15.09,14.84,14.99,423637.0,12.5472,12.6562,12.4465,12.5723,423637.0
2020-04-03 11:30:00,14.99,15.01,14.67,14.7,587303.0,12.5723,12.5891,12.304,12.3291,587303.0
2020-04-03 12:00:00,14.69,14.72,14.45,14.58,632119.0,12.3207,12.3459,12.1194,12.2285,632119.0
2020-04-03 12:30:00,14.57,14.65,14.48,14.53,614682.0,12.2201,12.2872,12.1446,12.1865,614682.0
2020-04-03 13:00:00,14.54,14.54,14.38,14.41,413467.0,12.1949,12.1949,12.0607,12.0859,413467.0
2020-04-03 13:30:00,14.4,14.41,14.29,14.35,324444.0,12.0775,12.0859,11.9852,12.0356,324444.0
2020-04-03 14:00:00,14.35,14.42,14.28,14.42,400619.0,12.0356,12.0943,11.9769,12.0943,400619.0
2020-04-03 14:30:00,14.41,14.57,14.2,14.56,828403.0,12.0859,12.2201,11.9098,12.2117,828403.0
2020-04-03 15:00:00,14.56,14.6,14.42,14.5,742000.0,12.2117,12.2452,12.0943,12.1614,742000.0
2020-04-03 15:30:00,14.49,14.56,14.29,14.49,1916592.0,12.153,12.2117,11.9852,12.153,1916592.0
2020-04-06 09:30:00,15.22,15.34,14.93,15.23,1508739.0,12.7652,12.8659,12.522,12.7736,1508739.0
2020-04-06 10:00:00,15.24,15.46,15.2,15.23,1051364.0,12.782,12.9665,12.7485,12.7736,1051364.0
2020-04-06 10:30:00,15.23,15.29,14.98,15.01,808620.0,12.7736,12.824,12.564,12.5891,808620.0
2020-04-06 11:00:00,15.0,15.09,14.95,15.09,543504.0,12.5807,12.6562,12.5388,12.6562,543504.0
2020-04-06 11:30:00,15.09,15.11,14.97,15.08,577138.0,12.6562,12.673,12.5556,12.6478,577138.0
2020-04-06 12:00:00,15.08,15.27,15.06,15.21,455726.0,12.6478,12.8072,12.6311,12.7569,455726.0
2020-04-06 12:30:00,15.2,15.21,15.06,15.13,363137.0,12.7485,12.7569,12.6311,12.6898,363137.0
2020-04-06 13:00:00,15.12,15.15,15.01,15.04,651377.0,12.6814,12.7065,12.5891,12.6143,651377.0
2020-04-06 13:30:00,15.04,15.16,14.98,15.14,758401.0,12.6143,12.7149,12.564,12.6981,758401.0
2020-04-06 14:00:00,15.15,15.23,15.03,15.15,1352775.0,12.7065,12.7736,12.6059,12.7065,1352775.0
2020-04-06 14:30:00,15.15,15.2,15.1,15.19,831549.0,12.7065,12.7485,12.6646,12.7401,831549.0
2020-04-06 15:00:00,15.18,15.22,15.11,15.2,1277295.0,12.7317,12.7652,12.673,12.7485,1277295.0
2020-04-06 15:30:00,15.2,15.26,14.96,14.99,4204773.0,12.7485,12.7988,12.5472,12.5723,4204773.0
2020-04-07 09:30:00,15.7,16.09,15.34,16.0,2397110.0,13.1678,13.4949,12.8659,13.4194,2397110.0
2020-04-07 10:00:00,16.01,16.06,15.51,15.56,2122802.0,13.4278,13.4698,13.0085,13.0504,2122802.0
2020-04-07 10:30:00,15.56,15.83,15.53,15.7,1130830.0,13.0504,13.2769,13.0252,13.1678,1130830.0
2020-04-07 11:00:00,15.7,16.02,15.64,15.82,1318005.0,13.1678,13.4362,13.1175,13.2685,1318005.0
2020-04-07 11:30:00,15.82,15.89,15.71,15.84,1315583.0,13.2685,13.3272,13.1762,13.2852,1315583.0
2020-04-07 12:00:00,15.85,15.93,15.75,15.88,809594.0,13.2936,13.3607,13.2098,13.3188,809594.0
2020-04-07 12:30:00,15.87,15.9,15.77,15.8,548634.0,13.3104,13.3356,13.2265,13.2517,548634.0
2020-04-07 13:00:00,15.8,15.83,15.66,15.67,625401.0,13.2517,13.2769,13.1343,13.1427,625401.0
2020-04-07 13:30:00,15.68,15.7,15.57,15.59,741534.0,13.1511,13.1678,13.0588,13.0756,741534.0
2020-04-07 14:00:00,15.6,15.61,15.42,15.45,1001351.0,13.084,13.0923,12.933,12.9581,1001351.0
2020-04-07 14:30:00,15.44,15.5,15.18,15.24,851478.0,12.9498,13.0001,12.7317,12.782,851478.0
2020-04-07 15:00:00,15.24,15.38,15.13,15.17,1015091.0,12.782,12.8994,12.6898,12.7233,1015091.0
2020-04-07 15:30:00,15.17,15.27,15.08,15.09,2969085.0,12.7233,12.8072,12.6478,12.6562,2969085.0
2020-04-08 09:30:00,15.44,15.74,15.32,15.41,1217839.0,12.9498,13.2014,12.8491,12.9246,1217839.0
2020-04-08 10:00:00,15.42,15.83,15.41,15.83,664331.0,12.933,13.2769,12.9246,13.2769,664331.0
2020-04-08 10:30:00,15.83,15.9,15.72,15.86,1475810.0,13.2769,13.3356,13.1846,13.302,1475810.0
2020-04-08 11:00:00,15.86,16.04,15.83,16.02,776245.0,13.302,13.453,13.2769,13.4362,776245.0
2020-04-08 11:30:00,16.02,16.14,15.83,15.85,1021367.0,13.4362,13.5369,13.2769,13.2936,1021367.0
2020-04-08 12:00:00,15.86,15.99,15.8,15.89,443909.0,13.302,13.4111,13.2517,13.3272,443909.0
2020-04-08 12:30:00,15.9,16.01,15.81,15.88,458745.0,13.3356,13.4278,13.2601,13.3188,458745.0
2020-04-08 13:00:00,15.88,15.9,15.75,15.79,653768.0,13.3188,13.3356,13.2098,13.2433,653768.0
2020-04-08 13:30:00,15.8,15.8,15.58,15.59,590718.0,13.2517,13.2517,13.0672,13.0756,590718.0
2020-04-08 14:00:00,15.6,15.77,15.6,15.72,677832.0,13.084,13.2265,13.084,13.1846,677832.0
2020-04-08 14:30:00,15.72,15.85,15.71,15.83,784010.0,13.1846,13.2936,13.1762,13.2769,784010.0
2020-04-08 15:00:00,15.83,15.86,15.66,15.67,1080723.0,13.2769,13.302,13.1343,13.1427,1080723.0
2020-04-08 15:30:00,15.67,15.9,15.55,15.7,3698024.0,13.1427,13.3356,13.042,13.1678,3698024.0
2020-04-09 09:30:00,16.03,16.49,15.98,16.22,1645412.0,13.4446,13.8304,13.4027,13.604,1645412.0
2020-04-09 10:00:00,16.22,16.28,15.93,16.14,838214.0,13.604,13.6543,13.3607,13.5369,838214.0
2020-04-09 10:30:00,16.15,16.33,16.09,16.21,690137.0,13.5453,13.6962,13.4949,13.5956,690137.0
2020-04-09 11:00:00,16.21,16.3,16.12,16.29,393990.0,13.5956,13.6711,13.5201,13.6627,393990.0
2020-04-09 11:30:00,16.3,16.37,16.12,16.34,497640.0,13.6711,13.7298,13.5201,13.7046,497640.0
2020-04-09 12:00:00,16.35,16.49,16.3,16.38,488759.0,13.713,13.8304,13.6711,13.7382,488759.0
2020-04-09 12:30:00,16.37,16.45,16.29,16.44,505589.0,13.7298,13.7969,13.6627,13.7885,505589.0
2020-04-09 13:00:00,16.44,16.47,16.35,16.39,498165.0,13.7885,13.8136,13.713,13.7465,498165.0
2020-04-09 13:30:00,16.39,16.4,16.2,16.25,406530.0,13.7465,13.7549,13.5872,13.6291,406530.0
2020-04-09 14:00:00,16.25,16.29,16.0,16.01,644702.0,13.6291,13.6627,13.4194,13.4278,644702.0
2020-04-09 14:30:00,16.02,16.06,15.83,15.93,727567.0,13.4362,13.4698,13.2769,13.3607,727567.0
2020-04-09 15:00:00,15.94,16.02,15.86,15.94,728739.0,13.3691,13.4362,13.302,13.3691,728739.0
2020-04-09 15:30:00,15.94,16.0,15.87,15.95,1963693.0,13.3691,13.4194,13.3104,13.3775,1963693.0
2020-04-13 09:30:00,15.95,15.95,15.6,15.65,1181514.0,13.3775,13.3775,13.084,13.1259,1181514.0
2020-04-13 10:00:00,15.65,15.84,15.59,15.66,332400.0,13.1259,13.2852,13.0756,13.1343,332400.0
2020-04-13 10:30:00,15.67,15.69,15.41,15.51,332246.0,13.1427,13.1594,12.9246,13.0085,332246.0
2020-04-13 11:00:00,15.5,15.53,15.44,15.5,304238.0,13.0001,13.0252,12.9498,13.0001,304238.0
2020-04-13 11:30:00,15.5,15.54,15.45,15.5,255204.0,13.0001,13.0336,12.9581,13.0001,255204.0
2020-04-13 12:00:00,15.5,15.64,15.47,15.49,431559.0,13.0001,13.1175,12.9749,12.9917,431559.0
2020-04-13 12:30:00,15.49,15.51,15.44,15.48,215771.0,12.9917,13.0085,12.9498,12.9833,215771.0
2020-04-13 13:00:00,15.47,15.64,15.46,15.5,649557.0,12.9749,13.1175,12.9665,13.0001,649557.0
2020-04-13 13:30:00,15.49,15.6,15.47,15.56,399340.0,12.9917,13.084,12.9749,13.0504,399340.0
2020-04-13 14:00:00,15.56,15.58,15.45,15.5,312339.0,13.0504,13.0672,12.9581,13.0001,312339.0
2020-04-13 14:30:00,15.5,15.5,15.41,15.5,308879.0,13.0001,13.0001,12.9246,13.0001,308879.0
2020-04-13 15:00:00,15.5,15.55,15.45,15.5,667925.0,13.0001,13.042,12.9581,13.0001,667925.0
2020-04-13 15:30:00,15.49,15.75,15.48,15.54,2452930.0,12.9917,13.2098,12.9833,13.0336,2452930.0
2020-04-14 09:30:00,15.91,16.01,15.74,15.86,1352297.0,13.344,13.4278,13.2014,13.302,1352297.0
2020-04-14 10:00:00,15.86,15.93,15.75,15.84,828151.0,13.302,13.3607,13.2098,13.2852,828151.0
2020-04-14 10:30:00,15.85,15.86,15.63,15.64,735155.0,13.2936,13.302,13.1091,13.1175,735155.0
2020-04-14 11:00:00,15.64,15.73,15.53,15.63,973225.0,13.1175,13.193,13.0252,13.1091,973225.0
2020-04-14 11:30:00,15.64,15.85,15.63,15.69,877770.0,13.1175,13.2936,13.1091,13.1594,877770.0
2020-04-14 12:00:00,15.7,15.77,15.68,15.77,750593.0,13.1678,13.2265,13.1511,13.2265,750593.0
2020-04-14 12:30:00,15.77,15.83,15.73,15.73,483296.0,13.2265,13.2769,13.193,13.193,483296.0
2020-04-14 13:00:00,15.73,15.96,15.72,15.96,422426.0,13.193,13.3859,13.1846,13.3859,422426.0
2020-04-14 13:30:00,15.96,16.0,15.93,15.94,587347.0,13.3859,13.4194,13.3607,13.3691,587347.0
2020-04-14 14:00:00,15.94,15.99,15.88,15.97,847688.0,13.3691,13.4111,13.3188,13.3943,847688.0
2020-04-14 14:30:00,15.97,16.15,15.91,16.06,939814.0,13.3943,13.5453,13.344,13.4698,939814.0
2020-04-14 15:00:00,16.06,16.07,15.92,15.97,1363198.0,13.4698,13.4782,13.3523,13.3943,1363198.0
2020-04-14 15:30:00,15.97,15.97,15.82,15.92,3590435.0,13.3943,13.3943,13.2685,13.3523,3590435.0
2020-04-15 09:30:00,15.5,15.55,15.16,15.2,764317.0,13.0001,13.042,12.7149,12.7485,764317.0
2020-04-15 10:00:00,15.2,15.2,15.03,15.08,584698.0,12.7485,12.7485,12.6059,12.6478,584698.0
2020-04-15 10:30:00,15.08,15.21,15.03,15.21,478752.0,12.6478,12.7569,12.6059,12.7569,478752.0
2020-04-15 11:00:00,15.2,15.21,15.0,15.04,677065.0,12.7485,12.7569,12.5807,12.6143,677065.0
2020-04-15 11:30:00,15.04,15.21,15.04,15.18,555501.0,12.6143,12.7569,12.6143,12.7317,555501.0
2020-04-15 12:00:00,15.18,15.18,15.07,15.15,345999.0,12.7317,12.7317,12.6394,12.7065,345999.0
2020-04-15 12:30:00,15.15,15.2,15.11,15.13,277236.0,12.7065,12.7485,12.673,12.6898,277236.0
2020-04-15 13:00:00,15.13,15.25,15.1,15.14,373972.0,12.6898,12.7904,12.6646,12.6981,373972.0
2020-04-15 13:30:00,15.14,15.15,15.02,15.03,351507.0,12.6981,12.7065,12.5975,12.6059,351507.0
2020-04-15 14:00:00,15.03,15.13,15.02,15.13,367220.0,12.6059,12.6898,12.5975,12.6898,367220.0
2020-04-15 14:30:00,15.13,15.16,15.02,15.09,479365.0,12.6898,12.7149,12.5975,12.6562,479365.0
2020-04-15 15:00:00,15.09,15.11,15.02,15.04,634666.0,12.6562,12.673,12.5975,12.6143,634666.0
2020-04-15 15:30:00,15.04,15.05,14.93,15.0,1486966.0,12.6143,12.6227,12.522,12.5807,1486966.0
2020-04-16 09:30:00,15.05,15.08,14.77,14.77,816374.0,12.6227,12.6478,12.3878,12.3878,816374.0
2020-04-16 10:00:00,14.78,14.85,14.55,14.84,900359.0,12.3962,12.4549,12.2033,12.4465,900359.0
2020-04-16 10:30:00,14.83,14.92,14.7,14.89,584773.0,12.4381,12.5136,12.3291,12.4885,584773.0
2020-04-16 11:00:00,14.89,14.94,14.82,14.83,443090.0,12.4885,12.5304,12.4298,12.4381,443090.0
2020-04-16 11:30:00,14.83,14.95,14.82,14.9,711433.0,12.4381,12.5388,12.4298,12.4969,711433.0
2020-04-16 12:00:00,14.89,14.91,14.77,14.8,509022.0,12.4885,12.5052,12.3878,12.413,509022.0
2020-04-16 12:30:00,14.79,14.85,14.74,14.85,308821.0,12.4046,12.4549,12.3627,12.4549,308821.0
2020-04-16 13:00:00,14.84,15.1,14.84,15.08,430983.0,12.4465,12.6646,12.4465,12.6478,430983.0
2020-04-16 13:30:00,15.08,15.13,14.93,15.13,582738.0,12.6478,12.6898,12.522,12.6898,582738.0
2020-04-16 14:00:00,15.12,15.32,15.09,15.23,667404.0,12.6814,12.8491,12.6562,12.7736,667404.0
2020-04-16 14:30:00,15.23,15.3,15.2,15.25,568415.0,12.7736,12.8323,12.7485,12.7904,568415.0
2020-04-16 15:00:00,15.25,15.3,15.22,15.29,720973.0,12.7904,12.8323,12.7652,12.824,720973.0
2020-04-16 15:30:00,15.29,15.34,15.2,15.23,2112807.0,12.824,12.8659,12.7485,12.7736,2112807.0
2020-04-17 09:30:00,15.45,15.73,15.41,15.57,1745903.0,12.9581,13.193,12.9246,13.0588,1745903.0
2020-04-17 10:00:00,15.57,15.62,15.44,15.51,1486672.0,13.0588,13.1007,12.9498,13.0085,1486672.0
2020-04-17 10:30:00,15.5,15.57,15.4,15.51,950894.0,13.0001,13.0588,12.9162,13.0085,950894.0
2020-04-17 11:00:00,15.5,15.55,15.44,15.49,1009894.0,13.0001,13.042,12.9498,12.9917,1009894.0
2020-04-17 11:30:00,15.49,15.57,15.47,15.53,1218130.0,12.9917,13.0588,12.9749,13.0252,1218130.0
2020-04-17 12:00:00,15.53,15.59,15.45,15.5,586796.0,13.0252,13.0756,12.9581,13.0001,586796.0
2020-04-17 12:30:00,15.51,15.52,15.47,15.5,1400946.0,13.0085,13.0169,12.9749,13.0001,1400946.0
2020-04-17 13:00:00,15.5,15.52,15.46,15.5,1410544.0,13.0001,13.0169,12.9665,13.0001,1410544.0
2020-04-17 13:30:00,15.51,15.52,15.38,15.42,585893.0,13.0085,13.0169,12.8994,12.933,585893.0
2020-04-17 14:00:00,15.42,15.45,15.36,15.43,544434.0,12.933,12.9581,12.8827,12.9414,544434.0
2020-04-17 14:30:00,15.42,15.43,15.37,15.43,552082.0,12.933,12.9414,12.8911,12.9414,552082.0
2020-04-17 15:00:00,15.43,15.5,15.42,15.5,584058.0,12.9414,13.0001,12.933,13.0001,584058.0
2020-04-17 15:30:00,15.5,15.59,15.48,15.53,2567653.0,13.0001,13.0756,12.9833,13.0252,2567653.0
2020-04-20 09:30:00,15.22,15.37,14.9,15.23,1250109.0,12.7652,12.8911,12.4969,12.7736,1250109.0
2020-04-20 10:00:00,15.24,15.45,15.24,15.41,796623.0,12.782,12.9581,12.782,12.9246,796623.0
2020-04-20 10:30:00,15.41,15.49,15.28,15.44,510342.0,12.9246,12.9917,12.8156,12.9498,510342.0
2020-04-20 11:00:00,15.43,15.44,15.33,15.38,451679.0,12.9414,12.9498,12.8575,12.8994,451679.0
2020-04-20 11:30:00,15.38,15.47,15.35,15.41,389908.0,12.8994,12.9749,12.8743,12.9246,389908.0
2020-04-20 12:00:00,15.41,15.41,15.26,15.27,357473.0,12.9246,12.9246,12.7988,12.8072,357473.0
2020-04-20 12:30:00,15.27,15.39,15.26,15.35,356020.0,12.8072,12.9078,12.7988,12.8743,356020.0
2020-04-20 13:00:00,15.34,15.36,15.26,15.26,310578.0,12.8659,12.8827,12.7988,12.7988,310578.0
2020-04-20 13:30:00,15.27,15.4,15.2,15.39,822624.0,12.8072,12.9162,12.7485,12.9078,822624.0
2020-04-20 14:00:00,15.39,15.44,15.27,15.28,733710.0,12.9078,12.9498,12.8072,12.8156,733710.0
2020-04-20 14:30:00,15.29,15.44,15.28,15.32,584025.0,12.824,12.9498,12.8156,12.8491,584025.0
2020-04-20 15:00:00,15.33,15.38,15.28,15.35,651853.0,12.8575,12.8994,12.8156,12.8743,651853.0
2020-04-20 15:30:00,15.35,15.44,15.29,15.35,1783369.0,12.8743,12.9498,12.824,12.8743,1783369.0
2020-04-21 09:30:00,15.06,15.21,14.86,15.02,1300495.0,12.6311,12.7569,12.4633,12.5975,1300495.0
2020-04-21 10:00:00,15.02,15.02,14.82,14.89,723711.0,12.5975,12.5975,12.4298,12.4885,723711.0
2020-04-21 10:30:00,14.89,14.9,14.79,14.81,448109.0,12.4885,12.4969,12.4046,12.4214,448109.0
2020-04-21 11:00:00,14.81,14.86,14.7,14.81,667366.0,12.4214,12.4633,12.3291,12.4214,667366.0
2020-04-21 11:30:00,14.82,14.87,14.7,14.74,608654.0,12.4298,12.4717,12.3291,12.3627,608654.0
2020-04-21 12:00:00,14.73,14.75,14.61,14.64,418590.0,12.3543,12.371,12.2536,12.2788,418590.0
2020-04-21 12:30:00,14.65,14.66,14.57,14.6,510074.0,12.2872,12.2956,12.2201,12.2452,510074.0
2020-04-21 13:00:00,14.61,14.67,14.59,14.64,497707.0,12.2536,12.304,12.2369,12.2788,497707.0
2020-04-21 13:30:00,14.64,14.66,14.52,14.54,446165.0,12.2788,12.2956,12.1781,12.1949,446165.0
2020-04-21 14:00:00,14.54,14.58,14.51,14.53,554011.0,12.1949,12.2285,12.1698,12.1865,554011.0
2020-04-21 14:30:00,14.53,14.54,14.43,14.51,489202.0,12.1865,12.1949,12.1027,12.1698,489202.0
2020-04-21 15:00:00,14.51,14.57,14.43,14.52,887860.0,12.1698,12.2201,12.1027,12.1781,887860.0
2020-04-21 15:30:00,14.51,14.54,14.41,14.43,2185452.0,12.1698,12.1949,12.0859,12.1027,2185452.0
2020-04-22 09:30:00,14.8,14.87,14.58,14.61,913272.0,12.413,12.4717,12.2285,12.2536,913272.0
2020-04-22 10:00:00,14.62,14.71,14.58,14.65,838363.0,12.262,12.3375,12.2285,12.2872,838363.0
2020-04-22 10:30:00,14.65,14.72,14.55,14.57,526309.0,12.2872,12.3459,12.2033,12.2201,526309.0
2020-04-22 11:00:00,14.57,14.64,14.53,14.57,672848.0,12.2201,12.2788,12.1865,12.2201,672848.0
2020-04-22 11:30:00,14.57,14.62,14.54,14.57,526861.0,12.2201,12.262,12.1949,12.2201,526861.0
2020-04-22 12:00:00,14.57,14.58,14.51,14.57,372052.0,12.2201,12.2285,12.1698,12.2201,372052.0
2020-04-22 12:30:00,14.57,14.65,14.56,14.65,466630.0,12.2201,12.2872,12.2117,12.2872,466630.0
2020-04-22 13:00:00,14.65,14.81,14.61,14.77,849309.0,12.2872,12.4214,12.2536,12.3878,849309.0
2020-04-22 13:30:00,14.78,14.83,14.65,14.82,1070245.0,12.3962,12.4381,12.2872,12.4298,1070245.0
2020-04-22 14:00:00,14.83,14.84,14.77,14.79,477693.0,12.4381,12.4465,12.3878,12.4046,477693.0
2020-04-22 14:30:00,14.79,14.9,14.78,14.87,809680.0,12.4046,12.4969,12.3962,12.4717,809680.0
2020-04-22 15:00:00,14.88,14.89,14.81,14.82,810386.0,12.4801,12.4885,12.4214,12.4298,810386.0
2020-04-22 15:30:00,14.82,14.9,14.76,14.78,2448779.0,12.4298,12.4969,12.3794,12.3962,2448779.0
2020-04-23 09:30:00,14.89,15.01,14.86,14.98,980166.0,12.4885,12.5891,12.4633,12.564,980166.0
2020-04-23 10:00:00,14.99,15.05,14.96,15.0,693877.0,12.5723,12.6227,12.5472,12.5807,693877.0
2020-04-23 10:30:00,15.0,15.1,14.97,15.08,1066745.0,12.5807,12.6646,12.5556,12.6478,1066745.0
2020-04-23 11:00:00,15.08,15.08,14.99,15.04,575878.0,12.6478,12.6478,12.5723,12.6143,575878.0
2020-04-23 11:30:00,15.05,15.07,15.0,15.03,298190.0,12.6227,12.6394,12.5807,12.6059,298190.0
2020-04-23 12:00:00,15.04,15.07,14.99,15.04,961299.0,12.6143,12.6394,12.5723,12.6143,961299.0
2020-04-23 12:30:00,15.05,15.05,14.8,14.92,755097.0,12.6227,12.6227,12.413,12.5136,755097.0
2020-04-23 13:00:00,14.92,14.94,14.77,14.81,434780.0,12.5136,12.5304,12.3878,12.4214,434780.0
2020-04-23 13:30:00,14.8,14.81,14.66,14.69,522162.0,12.413,12.4214,12.2956,12.3207,522162.0
2020-04-23 14:00:00,14.69,14.77,14.59,14.76,773268.0,12.3207,12.3878,12.2369,12.3794,773268.0
2020-04-23 14:30:00,14.76,14.88,14.73,14.85,306039.0,12.3794,12.4801,12.3543,12.4549,306039.0
2020-04-23 15:00:00,14.85,14.87,14.68,14.74,553363.0,12.4549,12.4717,12.3123,12.3627,553363.0
2020-04-23 15:30:00,14.74,14.75,14.6,14.61,1789103.0,12.3627,12.371,12.2452,12.2536,1789103.0
2020-04-24 09:30:00,14.8,15.01,14.76,14.91,605282.0,12.413,12.5891,12.3794,12.5052,605282.0
2020-04-24 10:00:00,14.92,14.96,14.83,14.85,577303.0,12.5136,12.5472,12.4381,12.4549,577303.0
2020-04-24 10:30:00,14.84,14.94,14.83,14.86,405269.0,12.4465,12.5304,12.4381,12.4633,405269.0
2020-04-24 11:00:00,14.85,14.91,14.82,14.89,329923.0,12.4549,12.5052,12.4298,12.4885,329923.0
2020-04-24 11:30:00,14.9,14.9,14.84,14.86,237947.0,12.4969,12.4969,12.4465,12.4633,237947.0
2020-04-24 12:00:00,14.86,14.91,14.83,14.91,378064.0,12.4633,12.5052,12.4381,12.5052,378064.0
2020-04-24 12:30:00,14.9,14.9,14.82,14.83,510547.0,12.4969,12.4969,12.4298,12.4381,510547.0
2020-04-24 13:00:00,14.83,14.85,14.78,14.85,836963.0,12.4381,12.4549,12.3962,12.4549,836963.0
2020-04-24 13:30:00,14.85,14.92,14.81,14.9,427202.0,12.4549,12.5136,12.4214,12.4969,427202.0
2020-04-24 14:00:00,14.9,14.95,14.88,14.89,494067.0,12.4969,12.5388,12.4801,12.4885,494067.0
2020-04-24 14:30:00,14.9,14.96,14.88,14.94,438438.0,12.4969,12.5472,12.4801,12.5304,438438.0
2020-04-24 15:00:00,14.93,15.02,14.91,15.0,518342.0,12.522,12.5975,12.5052,12.5807,518342.0
2020-04-24 15:30:00,15.0,15.05,14.92,14.99,2021544.0,12.5807,12.6227,12.5136,12.5723,2021544.0
2020-04-27 09:30:00,15.12,15.26,15.06,15.21,585393.0,12.6814,12.7988,12.6311,12.7569,585393.0
2020-04-27 10:00:00,15.22,15.26,15.18,15.23,524589.0,12.7652,12.7988,12.7317,12.7736,524589.0
2020-04-27 10:30:00,15.23,15.24,15.13,15.14,626125.0,12.7736,12.782,12.6898,12.6981,626125.0
2020-04-27 11:00:00,15.15,15.19,15.12,15.18,380036.0,12.7065,12.7401,12.6814,12.7317,380036.0
2020-04-27 11:30:00,15.18,15.19,15.13,15.15,693342.0,12.7317,12.7401,12.6898,12.7065,693342.0
2020-04-27 12:00:00,15.15,15.2,15.13,15.13,468377.0,12.7065,12.7485,12.6898,12.6898,468377.0
2020-04-27 12:30:00,15.14,15.21,15.13,15.18,474898.0,12.6981,12.7569,12.6898,12.7317,474898.0
2020-04-27 13:00:00,15.18,15.18,15.08,15.1,555999.0,12.7317,12.7317,12.6478,12.6646,555999.0
2020-04-27 13:30:00,15.1,15.11,15.02,15.06,723835.0,12.6646,12.673,12.5975,12.6311,723835.0
2020-04-27 14:00:00,15.06,15.1,15.04,15.07,825921.0,12.6311,12.6646,12.6143,12.6394,825921.0
2020-04-27 14:30:00,15.06,15.11,15.03,15.05,781015.0,12.6311,12.673,12.6059,12.6227,781015.0
2020-04-27 15:00:00,15.05,15.12,15.03,15.06,1332091.0,12.6227,12.6814,12.6059,12.6311,1332091.0
2020-04-27 15:30:00,15.06,15.07,14.98,15.03,1975899.0,12.6311,12.6394,12.564,12.6059,1975899.0
2020-04-28 09:30:00,15.39,15.7,15.37,15.63,2101771.0,12.9078,13.1678,12.8911,13.1091,2101771.0
2020-04-28 10:00:00,15.63,15.85,15.61,15.79,1560844.0,13.1091,13.2936,13.0923,13.2433,1560844.0
2020-04-28 10:30:00,15.79,15.87,15.53,15.55,1419649.0,13.2433,13.3104,13.0252,13.042,1419649.0
2020-04-28 11:00:00,15.56,15.65,15.51,15.61,569764.0,13.0504,13.1259,13.0085,13.0923,569764.0
2020-04-28 11:30:00,15.61,15.78,15.59,15.78,663265.0,13.0923,13.2349,13.0756,13.2349,663265.0
2020-04-28 12:00:00,15.78,15.84,15.71,15.72,712026.0,13.2349,13.2852,13.1762,13.1846,712026.0
2020-04-28 12:30:00,15.73,15.8,15.71,15.79,1010638.0,13.193,13.2517,13.1762,13.2433,1010638.0
2020-04-28 13:00:00,15.79,15.83,15.71,15.72,768613.0,13.2433,13.2769,13.1762,13.1846,768613.0
2020-04-28 13:30:00,15.71,15.74,15.68,15.71,664997.0,13.1762,13.2014,13.1511,13.1762,664997.0
2020-04-28 14:00:00,15.71,15.76,15.67,15.71,668261.0,13.1762,13.2182,13.1427,13.1762,668261.0
2020-04-28 14:30:00,15.71,15.72,15.63,15.67,647456.0,13.1762,13.1846,13.1091,13.1427,647456.0
2020-04-28 15:00:00,15.67,15.7,15.64,15.68,1070995.0,13.1427,13.1678,13.1175,13.1511,1070995.0
2020-04-28 15:30:00,15.68,15.73,15.48,15.51,2208850.0,13.1511,13.193,12.9833,13.0085,2208850.0
2020-04-29 09:30:00,15.9,16.04,15.85,16.04,1416250.0,13.3356,13.453,13.2936,13.453,1416250.0
2020-04-29 10:00:00,16.05,16.17,15.99,16.16,853074.0,13.4614,13.562,13.4111,13.5536,853074.0
2020-04-29 10:30:00,16.17,16.27,16.08,16.24,866323.0,13.562,13.6459,13.4865,13.6207,866323.0
2020-04-29 11:00:00,16.24,16.32,16.16,16.25,1126391.0,13.6207,13.6878,13.5536,13.6291,1126391.0
2020-04-29 11:30:00,16.25,16.26,16.16,16.2,776699.0,13.6291,13.6375,13.5536,13.5872,776699.0
2020-04-29 12:00:00,16.2,16.29,16.18,16.27,611929.0,13.5872,13.6627,13.5704,13.6459,611929.0
2020-04-29 12:30:00,16.27,16.43,16.26,16.41,785873.0,13.6459,13.7801,13.6375,13.7633,785873.0
2020-04-29 13:00:00,16.42,16.64,16.41,16.61,1371724.0,13.7717,13.9562,13.7633,13.9311,1371724.0
2020-04-29 13:30:00,16.61,16.64,16.42,16.44,1579454.0,13.9311,13.9562,13.7717,13.7885,1579454.0
2020-04-29 14:00:00,16.44,16.46,16.21,16.23,1011966.0,13.7885,13.8053,13.5956,13.6123,1011966.0
2020-04-29 14:30:00,16.24,16.25,16.13,16.25,707593.0,13.6207,13.6291,13.5285,13.6291,707593.0
2020-04-29 15:00:00,16.25,16.32,16.19,16.32,837589.0,13.6291,13.6878,13.5788,13.6878,837589.0
2020-04-29 15:30:00,16.32,16.36,16.19,16.28,2829033.0,13.6878,13.7214,13.5788,13.6543,2829033.0
2020-04-30 09:30:00,16.11,16.18,15.57,15.72,846029.0,13.5117,13.5704,13.0588,13.1846,846029.0
2020-04-30 10:00:00,15.72,15.79,15.66,15.74,595263.0,13.1846,13.2433,13.1343,13.2014,595263.0
2020-04-30 10:30:00,15.75,15.75,15.65,15.71,557709.0,13.2098,13.2098,13.1259,13.1762,557709.0
2020-04-30 11:00:00,15.71,15.74,15.66,15.71,341424.0,13.1762,13.2014,13.1343,13.1762,341424.0
2020-04-30 11:30:00,15.7,15.73,15.53,15.54,524732.0,13.1678,13.193,13.0252,13.0336,524732.0
2020-04-30 12:00:00,15.54,15.65,15.51,15.56,878524.0,13.0336,13.1259,13.0085,13.0504,878524.0
2020-04-30 12:30:00,15.56,15.61,15.51,15.61,329694.0,13.0504,13.0923,13.0085,13.0923,329694.0
2020-04-30 13:00:00,15.6,15.66,15.55,15.61,298905.0,13.084,13.1343,13.042,13.0923,298905.0
2020-04-30 13:30:00,15.61,15.61,15.54,15.55,267806.0,13.0923,13.0923,13.0336,13.042,267806.0
2020-04-30 14:00:00,15.55,15.61,15.54,15.6,402472.0,13.042,13.0923,13.0336,13.084,402472.0
2020-04-30 14:30:00,15.61,15.64,15.56,15.61,452448.0,13.0923,13.1175,13.0504,13.0923,452448.0
2020-04-30 15:00:00,15.61,15.64,15.56,15.59,626473.0,13.0923,13.1175,13.0504,13.0756,626473.0
2020-04-30 15:30:00,15.59,15.62,15.49,15.5,2037815.0,13.0756,13.1007,12.9917,13.0001,2037815.0
2020-05-01 09:30:00,15.11,15.22,14.75,14.81,936686.0,12.673,12.7652,12.371,12.4214,936686.0
2020-05-01 10:00:00,14.82,14.88,14.7,14.76,490073.0,12.4298,12.4801,12.3291,12.3794,490073.0
2020-05-01 10:30:00,14.76,14.77,14.7,14.74,560367.0,12.3794,12.3878,12.3291,12.3627,560367.0
2020-05-01 11:00:00,14.74,14.81,14.73,14.75,424775.0,12.3627,12.4214,12.3543,12.371,424775.0
2020-05-01 11:30:00,14.74,14.78,14.67,14.69,461122.0,12.3627,12.3962,12.304,12.3207,461122.0
2020-05-01 12:00:00,14.69,14.78,14.66,14.73,442861.0,12.3207,12.3962,12.2956,12.3543,442861.0
2020-05-01 12:30:00,14.73,14.78,14.64,14.71,433769.0,12.3543,12.3962,12.2788,12.3375,433769.0
2020-05-01 13:00:00,14.7,14.74,14.67,14.72,258017.0,12.3291,12.3627,12.304,12.3459,258017.0
2020-05-01 13:30:00,14.71,14.73,14.65,14.66,347150.0,12.3375,12.3543,12.2872,12.2956,347150.0
2020-05-01 14:00:00,14.66,14.7,14.63,14.7,365537.0,12.2956,12.3291,12.2704,12.3291,365537.0
2020-05-01 14:30:00,14.7,14.72,14.66,14.69,390014.0,12.3291,12.3459,12.2956,12.3207,390014.0
2020-05-01 15:00:00,14.69,14.76,14.67,14.67,535726.0,12.3207,12.3794,12.304,12.304,535726.0
2020-05-01 15:30:00,14.67,14.72,14.62,14.71,1841421.0,12.304,12.3459,12.262,12.3375,1841421.0
2020-05-04 09:30:00,14.63,14.64,14.41,14.56,761904.0,12.2704,12.2788,12.0859,12.2117,761904.0
2020-05-04 10:00:00,14.57,14.75,14.55,14.59,580164.0,12.2201,12.371,12.2033,12.2369,580164.0
2020-05-04 10:30:00,14.58,14.61,14.48,14.53,439415.0,12.2285,12.2536,12.1446,12.1865,439415.0
2020-05-04 11:00:00,14.52,14.66,14.51,14.65,493129.0,12.1781,12.2956,12.1698,12.2872,493129.0
2020-05-04 11:30:00,14.66,14.79,14.62,14.75,437622.0,12.2956,12.4046,12.262,12.371,437622.0
2020-05-04 12:00:00,14.75,14.79,14.73,14.78,463984.0,12.371,12.4046,12.3543,12.3962,463984.0
2020-05-04 12:30:00,14.78,14.78,14.71,14.74,449474.0,12.3962,12.3962,12.3375,12.3627,449474.0
2020-05-04 13:00:00,14.74,14.76,14.68,14.71,527630.0,12.3627,12.3794,12.3123,12.3375,527630.0
2020-05-04 13:30:00,14.71,14.72,14.59,14.59,386328.0,12.3375,12.3459,12.2369,12.2369,386328.0
2020-05-04 14:00:00,14.59,14.63,14.57,14.63,422702.0,12.2369,12.2704,12.2201,12.2704,422702.0
2020-05-04 14:30:00,14.63,14.73,14.58,14.71,408815.0,12.2704,12.3543,12.2285,12.3375,408815.0
2020-05-04 15:00:00,14.7,14.75,14.69,14.74,516961.0,12.3291,12.371,12.3207,12.3627,516961.0
2020-05-04 15:30:00,14.74,14.94,14.73,14.89,1480422.0,12.3627,12.5304,12.3543,12.4885,1480422.0
2020-05-05 09:30:00,15.1,15.25,15.07,15.25,1102822.0,12.6646,12.7904,12.6394,12.7904,1102822.0
2020-05-05 10:00:00,15.24,15.26,14.95,14.95,614501.0,12.782,12.7988,12.5388,12.5388,614501.0
2020-05-05 10:30:00,14.95,15.01,14.88,14.92,860792.0,12.5388,12.5891,12.4801,12.5136,860792.0
2020-05-05 11:00:00,14.92,15.0,14.89,14.96,653278.0,12.5136,12.5807,12.4885,12.5472,653278.0
2020-05-05 11:30:00,14.97,15.0,14.92,14.95,475682.0,12.5556,12.5807,12.5136,12.5388,475682.0
2020-05-05 12:00:00,14.96,14.96,14.89,14.92,393744.0,12.5472,12.5472,12.4885,12.5136,393744.0
2020-05-05 12:30:00,14.92,14.92,14.85,14.89,365736.0,12.5136,12.5136,12.4549,12.4885,365736.0
2020-05-05 13:00:00,14.89,14.93,14.85,14.92,372595.0,12.4885,12.522,12.4549,12.5136,372595.0
2020-05-05 13:30:00,14.93,14.96,14.86,14.9,433741.0,12.522,12.5472,12.4633,12.4969,433741.0
2020-05-05 14:00:00,14.9,14.94,14.87,14.88,461334.0,12.4969,12.5304,12.4717,12.4801,461334.0
2020-05-05 14:30:00,14.88,14.9,14.83,14.89,581750.0,12.4801,12.4969,12.4381,12.4885,581750.0
2020-05-05 15:00:00,14.89,14.91,14.8,14.83,657443.0,12.4885,12.5052,12.413,12.4381,657443.0
2020-05-05 15:30:00,14.82,14.88,14.78,14.81,2290003.0,12.4298,12.4801,12.3962,12.4214,2290003.0
2020-05-06 09:30:00,14.98,15.1,14.81,14.85,670262.0,12.564,12.6646,12.4214,12.4549,670262.0
2020-05-06 10:00:00,14.85,14.87,14.67,14.75,450756.0,12.4549,12.4717,12.304,12.371,450756.0
2020-05-06 10:30:00,14.76,14.81,14.72,14.75,251127.0,12.3794,12.4214,12.3459,12.371,251127.0
2020-05-06 11:00:00,14.76,14.78,14.58,14.61,486330.0,12.3794,12.3962,12.2285,12.2536,486330.0
2020-05-06 11:30:00,14.62,14.62,14.53,14.57,360808.0,12.262,12.262,12.1865,12.2201,360808.0
2020-05-06 12:00:00,14.58,14.61,14.56,14.61,301930.0,12.2285,12.2536,12.2117,12.2536,301930.0
2020-05-06 12:30:00,14.61,14.62,14.57,14.59,401292.0,12.2536,12.262,12.2201,12.2369,401292.0
2020-05-06 13:00:00,14.6,14.73,14.59,14.73,318898.0,12.2452,12.3543,12.2369,12.3543,318898.0
2020-05-06 13:30:00,14.73,14.84,14.72,14.83,367003.0,12.3543,12.4465,12.3459,12.4381,367003.0
2020-05-06 14:00:00,14.83,14.83,14.69,14.7,250632.0,12.4381,12.4381,12.3207,12.3291,250632.0
2020-05-06 14:30:00,14.69,14.71,14.65,14.67,562246.0,12.3207,12.3375,12.2872,12.304,562246.0
2020-05-06 15:00:00,14.66,14.77,14.65,14.74,691540.0,12.2956,12.3878,12.2872,12.3627,691540.0
2020-05-06 15:30:00,14.74,14.77,14.64,14.66,1821201.0,12.3627,12.3878,12.2788,12.2956,1821201.0
2020-05-07 09:30:00,14.9,15.13,14.88,15.09,634992.0,12.4969,12.6898,12.4801,12.6562,634992.0
2020-05-07 10:00:00,15.09,15.12,15.02,15.09,563245.0,12.6562,12.6814,12.5975,12.6562,563245.0
2020-05-07 10:30:00,15.08,15.16,15.05,15.06,1037599.0,12.6478,12.7149,12.6227,12.6311,1037599.0
2020-05-07 11:00:00,15.06,15.08,15.04,15.07,703384.0,12.6311,12.6478,12.6143,12.6394,703384.0
2020-05-07 11:30:00,15.07,15.21,15.06,15.21,659925.0,12.6394,12.7569,12.6311,12.7569,659925.0
2020-05-07 12:00:00,15.21,15.24,15.12,15.16,399894.0,12.7569,12.782,12.6814,12.7149,399894.0
2020-05-07 12:30:00,15.15,15.16,15.02,15.07,516867.0,12.7065,12.7149,12.5975,12.6394,516867.0
2020-05-07 13:00:00,15.06,15.08,15.01,15.01,319365.0,12.6311,12.6478,12.5891,12.5891,319365.0
2020-05-07 13:30:00,15.02,15.05,14.97,15.0,240627.0,12.5975,12.6227,12.5556,12.5807,240627.0
2020-05-07 14:00:00,14.99,15.0,14.92,14.95,381087.0,12.5723,12.5807,12.5136,12.5388,381087.0
2020-05-07 14:30:00,14.95,14.99,14.94,14.95,352081.0,12.5388,12.5723,12.5304,12.5388,352081.0
2020-05-07 15:00:00,14.95,14.97,14.91,14.96,504655.0,12.5388,12.5556,12.5052,12.5472,504655.0
2020-05-07 15:30:00,14.96,14.98,14.9,14.94,1669427.0,12.5472,12.564,12.4969,12.5304,1669427.0
2020-05-08 09:30:00,15.22,15.46,15.22,15.42,869042.0,12.7652,12.9665,12.7652,12.933,869042.0
2020-05-08 10:00:00,15.43,15.55,15.41,15.46,921818.0,12.9414,13.042,12.9246,12.9665,921818.0
2020-05-08 10:30:00,15.46,15.47,15.38,15.42,566158.0,12.9665,12.9749,12.8994,12.933,566158.0
2020-05-08 11:00:00,15.42,15.48,15.4,15.47,561611.0,12.933,12.9833,12.9162,12.9749,561611.0
2020-05-08 11:30:00,15.48,15.5,15.39,15.43,463432.0,12.9833,13.0001,12.9078,12.9414,463432.0
2020-05-08 12:00:00,15.43,15.48,15.43,15.47,260765.0,12.9414,12.9833,12.9414,12.9749,260765.0
2020-05-08 12:30:00,15.47,15.51,15.46,15.49,494999.0,12.9749,13.0085,12.9665,12.9917,494999.0
2020-05-08 13:00:00,15.49,15.52,15.45,15.49,336210.0,12.9917,13.0169,12.9581,12.9917,336210.0
2020-05-08 13:30:00,15.49,15.5,15.45,15.48,333263.0,12.9917,13.0001,12.9581,12.9833,333263.0
2020-05-08 14:00:00,15.47,15.49,15.44,15.49,426789.0,12.9749,12.9917,12.9498,12.9917,426789.0
2020-05-08 14:30:00,15.49,15.54,15.46,15.53,557506.0,12.9917,13.0336,12.9665,13.0252,557506.0
2020-05-08 15:00:00,15.54,15.58,15.53,15.58,549258.0,13.0336,13.0672,13.0252,13.0672,549258.0
2020-05-08 15:30:00,15.58,15.74,15.53,15.62,3299023.0,13.0672,13.2014,13.0252,13.1007,3299023.0
2020-05-11 09:30:00,15.42,15.44,14.97,14.98,1057766.0,12.933,12.9498,12.5556,12.564,1057766.0
2020-05-11 10:00:00,14.99,15.04,14.88,14.93,973271.0,12.5723,12.6143,12.4801,12.522,973271.0
2020-05-11 10:30:00,14.92,15.14,14.91,15.13,701769.0,12.5136,12.6981,12.5052,12.6898,701769.0
2020-05-11 11:00:00,15.14,15.23,15.11,15.23,611423.0,12.6981,12.7736,12.673,12.7736,611423.0
2020-05-11 11:30:00,15.23,15.33,15.23,15.32,548562.0,12.7736,12.8575,12.7736,12.8491,548562.0
2020-05-11 12:00:00,15.32,15.46,15.3,15.45,442679.0,12.8491,12.9665,12.8323,12.9581,442679.0
2020-05-11 12:30:00,15.45,15.5,15.44,15.5,360838.0,12.9581,13.0001,12.9498,13.0001,360838.0
2020-05-11 13:00:00,15.49,15.56,15.47,15.54,399822.0,12.9917,13.0504,12.9749,13.0336,399822.0
2020-05-11 13:30:00,15.54,15.59,15.53,15.56,383220.0,13.0336,13.0756,13.0252,13.0504,383220.0
2020-05-11 14:00:00,15.56,15.57,15.4,15.41,533380.0,13.0504,13.0588,12.9162,12.9246,533380.0
2020-05-11 14:30:00,15.4,15.46,15.36,15.37,434892.0,12.9162,12.9665,12.8827,12.8911,434892.0
2020-05-11 15:00:00,15.38,15.47,15.37,15.42,443683.0,12.8994,12.9749,12.8911,12.933,443683.0
2020-05-11 15:30:00,15.41,15.47,15.37,15.41,1484469.0,12.9246,12.9749,12.8911,12.9246,1484469.0
2020-05-12 09:30:00,15.5,15.59,15.33,15.4,457452.0,13.0001,13.0756,12.8575,12.9162,457452.0
2020-05-12 10:00:00,15.4,15.43,15.21,15.23,284817.0,12.9162,12.9414,12.7569,12.7736,284817.0
2020-05-12 10:30:00,15.24,15.29,15.07,15.09,475898.0,12.782,12.824,12.6394,12.6562,475898.0
2020-05-12 11:00:00,15.09,15.18,15.03,15.14,461542.0,12.6562,12.7317,12.6059,12.6981,461542.0
2020-05-12 11:30:00,15.14,15.27,15.13,15.27,310177.0,12.6981,12.8072,12.6898,12.8072,310177.0
2020-05-12 12:00:00,15.27,15.36,15.24,15.34,258719.0,12.8072,12.8827,12.782,12.8659,258719.0
2020-05-12 12:30:00,15.35,15.42,15.34,15.4,296635.0,12.8743,12.933,12.8659,12.9162,296635.0
2020-05-12 13:00:00,15.39,15.4,15.22,15.24,440017.0,12.9078,12.9162,12.7652,12.782,440017.0
2020-05-12 13:30:00,15.24,15.26,15.2,15.24,159693.0,12.782,12.7988,12.7485,12.782,159693.0
2020-05-12 14:00:00,15.24,15.26,15.14,15.15,210950.0,12.782,12.7988,12.6981,12.7065,210950.0
2020-05-12 14:30:00,15.15,15.21,15.14,15.19,257432.0,12.7065,12.7569,12.6981,12.7401,257432.0
2020-05-12 15:00:00,15.18,15.22,15.11,15.12,499247.0,12.7317,12.7652,12.673,12.6814,499247.0
2020-05-12 15:30:00,15.12,15.14,14.86,14.86,1406972.0,12.6814,12.6981,12.4633,12.4633,1406972.0
2020-05-13 09:30:00,14.82,14.88,14.56,14.6,783486.0,12.4298,12.4801,12.2117,12.2452,783486.0
2020-05-13 10:00:00,14.6,14.77,14.47,14.54,544877.0,12.2452,12.3878,12.1362,12.1949,544877.0
2020-05-13 10:30:00,14.54,14.61,14.31,14.34,568148.0,12.1949,12.2536,12.002,12.0272,568148.0
2020-05-13 11:00:00,14.34,14.41,14.2,14.3,420116.0,12.0272,12.0859,11.9098,11.9936,420116.0
2020-05-13 11:30:00,14.31,14.34,14.08,14.11,521520.0,12.002,12.0272,11.8091,11.8343,521520.0
2020-05-13 12:00:00,14.11,14.13,14.0,14.12,894901.0,11.8343,11.851,11.742,11.8427,894901.0
2020-05-13 12:30:00,14.12,14.18,14.07,14.1,544626.0,11.8427,11.893,11.8007,11.8259,544626.0
2020-05-13 13:00:00,14.1,14.16,14.03,14.06,540631.0,11.8259,11.8762,11.7672,11.7923,540631.0
2020-05-13 13:30:00,14.07,14.07,13.96,13.99,668215.0,11.8007,11.8007,11.7085,11.7336,668215.0
2020-05-13 14:00:00,13.98,14.02,13.93,13.99,611314.0,11.7252,11.7588,11.6833,11.7336,611314.0
2020-05-13 14:30:00,13.98,14.05,13.95,13.98,723102.0,11.7252,11.7839,11.7001,11.7252,723102.0
2020-05-13 15:00:00,13.99,14.05,13.9,13.95,630235.0,11.7336,11.7839,11.6581,11.7001,630235.0
2020-05-13 15:30:00,13.94,14.1,13.91,14.06,2531079.0,11.6917,11.8259,11.6665,11.7923,2531079.0
2020-05-14 09:30:00,13.81,13.88,13.4,13.41,1320891.0,11.5827,11.6414,11.2388,11.2472,1320891.0
2020-05-14 10:00:00,13.41,13.66,13.39,13.66,1479743.0,11.2472,11.4568,11.2304,11.4568,1479743.0
2020-05-14 10:30:00,13.65,14.12,13.63,14.04,910821.0,11.4485,11.8427,11.4317,11.7756,910821.0
2020-05-14 11:00:00,14.04,14.2,13.95,13.96,681389.0,11.7756,11.9098,11.7001,11.7085,681389.0
2020-05-14 11:30:00,13.96,14.03,13.83,13.99,565517.0,11.7085,11.7672,11.5994,11.7336,565517.0
2020-05-14 12:00:00,13.99,14.13,13.97,14.08,467177.0,11.7336,11.851,11.7169,11.8091,467177.0
2020-05-14 12:30:00,14.08,14.18,14.05,14.18,432642.0,11.8091,11.893,11.7839,11.893,432642.0
2020-05-14 13:00:00,14.18,14.29,14.14,14.25,648102.0,11.893,11.9852,11.8594,11.9517,648102.0
2020-05-14 13:30:00,14.25,14.28,14.09,14.1,356444.0,11.9517,11.9769,11.8175,11.8259,356444.0
2020-05-14 14:00:00,14.09,14.2,14.06,14.2,353632.0,11.8175,11.9098,11.7923,11.9098,353632.0
2020-05-14 14:30:00,14.2,14.24,14.09,14.22,437725.0,11.9098,11.9433,11.8175,11.9265,437725.0
2020-05-14 15:00:00,14.21,14.41,14.19,14.41,851756.0,11.9181,12.0859,11.9014,12.0859,851756.0
2020-05-14 15:30:00,14.41,14.52,14.33,14.5,2685924.0,12.0859,12.1781,12.0188,12.1614,2685924.0
2020-05-15 09:30:00,14.3,14.51,14.19,14.44,838962.0,11.9936,12.1698,11.9014,12.111,838962.0
2020-05-15 10:00:00,14.44,14.55,14.34,14.51,642549.0,12.111,12.2033,12.0272,12.1698,642549.0
2020-05-15 10:30:00,14.5,14.6,14.43,14.5,439509.0,12.1614,12.2452,12.1027,12.1614,439509.0
2020-05-15 11:00:00,14.49,14.56,14.41,14.46,552336.0,12.153,12.2117,12.0859,12.1278,552336.0
2020-05-15 11:30:00,14.47,14.54,14.43,14.48,1191974.0,12.1362,12.1949,12.1027,12.1446,1191974.0
2020-05-15 12:00:00,14.47,14.55,14.46,14.51,533615.0,12.1362,12.2033,12.1278,12.1698,533615.0
2020-05-15 12:30:00,14.5,14.76,14.49,14.74,1430165.0,12.1614,12.3794,12.153,12.3627,1430165.0
2020-05-15 13:00:00,14.75,14.84,14.73,14.79,1013619.0,12.371,12.4465,12.3543,12.4046,1013619.0
2020-05-15 13:30:00,14.79,14.84,14.74,14.82,680706.0,12.4046,12.4465,12.3627,12.4298,680706.0
2020-05-15 14:00:00,14.82,14.9,14.81,14.87,641223.0,12.4298,12.4969,12.4214,12.4717,641223.0
2020-05-15 14:30:00,14.88,14.88,14.77,14.78,797502.0,12.4801,12.4801,12.3878,12.3962,797502.0
2020-05-15 15:00:00,14.78,14.88,14.76,14.83,817628.0,12.3962,12.4801,12.3794,12.4381,817628.0
2020-05-15 15:30:00,14.83,14.87,14.78,14.86,1696209.0,12.4381,12.4717,12.3962,12.4633,1696209.0
2020-05-18 09:30:00,15.36,15.86,15.32,15.71,1500077.0,12.8827,13.302,12.8491,13.1762,1500077.0
2020-05-18 10:00:00,15.71,15.74,15.5,15.53,868906.0,13.1762,13.2014,13.0001,13.0252,868906.0
2020-05-18 10:30:00,15.53,15.74,15.46,15.69,1011226.0,13.0252,13.2014,12.9665,13.1594,1011226.0
2020-05-18 11:00:00,15.69,15.98,15.67,15.94,1048641.0,13.1594,13.4027,13.1427,13.3691,1048641.0
2020-05-18 11:30:00,15.94,15.95,15.81,15.93,606533.0,13.3691,13.3775,13.2601,13.3607,606533.0
2020-05-18 12:00:00,15.93,15.97,15.86,15.94,544411.0,13.3607,13.3943,13.302,13.3691,544411.0
2020-05-18 12:30:00,15.93,16.06,15.88,16.05,998452.0,13.3607,13.4698,13.3188,13.4614,998452.0
2020-05-18 13:00:00,16.05,16.16,16.04,16.16,1313948.0,13.4614,13.5536,13.453,13.5536,1313948.0
2020-05-18 13:30:00,16.16,16.23,16.09,16.22,971945.0,13.5536,13.6123,13.4949,13.604,971945.0
2020-05-18 14:00:00,16.21,16.24,16.0,16.05,997903.0,13.5956,13.6207,13.4194,13.4614,997903.0
2020-05-18 14:30:00,16.05,16.08,16.0,16.04,611199.0,13.4614,13.4865,13.4194,13.453,611199.0
2020-05-18 15:00:00,16.04,16.12,16.03,16.08,727805.0,13.453,13.5201,13.4446,13.4865,727805.0
2020-05-18 15:30:00,16.07,16.29,16.07,16.1,2878305.0,13.4782,13.6627,13.4782,13.5033,2878305.0
2020-05-19 09:30:00,16.13,16.34,16.12,16.27,1292210.0,13.5285,13.7046,13.5201,13.6459,1292210.0
2020-05-19 10:00:00,16.27,16.49,16.26,16.39,858311.0,13.6459,13.8304,13.6375,13.7465,858311.0
2020-05-19 10:30:00,16.39,16.64,16.34,16.6,1270582.0,13.7465,13.9562,13.7046,13.9227,1270582.0
2020-05-19 11:00:00,16.6,16.78,16.56,16.73,821476.0,13.9227,14.0736,13.8891,14.0317,821476.0
2020-05-19 11:30:00,16.73,16.81,16.6,16.64,812496.0,14.0317,14.0988,13.9227,13.9562,812496.0
2020-05-19 12:00:00,16.64,16.78,16.63,16.68,670843.0,13.9562,14.0736,13.9478,13.9898,670843.0
2020-05-19 12:30:00,16.68,16.95,16.62,16.85,2244405.0,13.9898,14.2162,13.9394,14.1324,2244405.0
2020-05-19 13:00:00,16.85,17.0,16.84,16.91,1574467.0,14.1324,14.2582,14.124,14.1827,1574467.0
2020-05-19 13:30:00,16.91,17.15,16.9,17.1,1174335.0,14.1827,14.384,14.1743,14.342,1174335.0
2020-05-19 14:00:00,17.1,17.19,17.05,17.1,868768.0,14.342,14.4175,14.3001,14.342,868768.0
2020-05-19 14:30:00,17.09,17.18,16.95,16.96,1283233.0,14.3336,14.4091,14.2162,14.2246,1283233.0
2020-05-19 15:00:00,16.97,17.03,16.9,17.0,1316185.0,14.233,14.2833,14.1743,14.2582,1316185.0
2020-05-19 15:30:00,16.99,17.0,16.73,16.73,2762334.0,14.2498,14.2582,14.0317,14.0317,2762334.0
2020-05-20 09:30:00,17.08,17.54,17.07,17.36,2746802.0,14.3253,14.7111,14.3169,14.5601,2746802.0
2020-05-20 10:00:00,17.36,17.54,17.35,17.41,1369245.0,14.5601,14.7111,14.5517,14.602,1369245.0
2020-05-20 10:30:00,17.41,17.48,17.36,17.41,676729.0,14.602,14.6607,14.5601,14.602,676729.0
2020-05-20 11:00:00,17.4,17.44,17.27,17.38,890250.0,14.5936,14.6272,14.4846,14.5769,890250.0
2020-05-20 11:30:00,17.38,17.38,17.28,17.3,561593.0,14.5769,14.5769,14.493,14.5098,561593.0
2020-05-20 12:00:00,17.3,17.31,17.17,17.26,822515.0,14.5098,14.5182,14.4007,14.4762,822515.0
2020-05-20 12:30:00,17.26,17.29,17.21,17.25,707941.0,14.4762,14.5014,14.4343,14.4678,707941.0
2020-05-20 13:00:00,17.25,17.25,17.12,17.12,479570.0,14.4678,14.4678,14.3588,14.3588,479570.0
2020-05-20 13:30:00,17.12,17.15,17.04,17.1,649941.0,14.3588,14.384,14.2917,14.342,649941.0
2020-05-20 14:00:00,17.09,17.19,17.07,17.18,628176.0,14.3336,14.4175,14.3169,14.4091,628176.0
2020-05-20 14:30:00,17.18,17.28,17.16,17.23,558120.0,14.4091,14.493,14.3924,14.4511,558120.0
2020-05-20 15:00:00,17.23,17.25,17.14,17.21,682630.0,14.4511,14.4678,14.3756,14.4343,682630.0
2020-05-20 15:30:00,17.21,17.36,17.19,17.3,2634017.0,14.4343,14.5601,14.4175,14.5098,2634017.0
2020-05-21 09:30:00,17.19,17.35,17.14,17.29,707560.0,14.4175,14.5517,14.3756,14.5014,707560.0
2020-05-21 10:00:00,17.28,17.35,17.17,17.17,457105.0,14.493,14.5517,14.4007,14.4007,457105.0
2020-05-21 10:30:00,17.17,17.18,16.94,17.08,622622.0,14.4007,14.4091,14.2078,14.3253,622622.0
2020-05-21 11:00:00,17.07,17.08,16.89,16.95,566897.0,14.3169,14.3253,14.1659,14.2162,566897.0
2020-05-21 11:30:00,16.95,17.04,16.91,16.98,534306.0,14.2162,14.2917,14.1827,14.2414,534306.0
2020-05-21 12:00:00,16.98,17.15,16.98,17.11,459447.0,14.2414,14.384,14.2414,14.3504,459447.0
2020-05-21 12:30:00,17.1,17.14,17.06,17.09,249615.0,14.342,14.3756,14.3085,14.3336,249615.0
2020-05-21 13:00:00,17.09,17.18,17.06,17.16,328709.0,14.3336,14.4091,14.3085,14.3924,328709.0
2020-05-21 13:30:00,17.16,17.16,17.1,17.14,313441.0,14.3924,14.3924,14.342,14.3756,313441.0
2020-05-21 14:00:00,17.13,17.21,17.12,17.18,277290.0,14.3672,14.4343,14.3588,14.4091,277290.0
2020-05-21 14:30:00,17.18,17.2,17.12,17.15,363099.0,14.4091,14.4259,14.3588,14.384,363099.0
2020-05-21 15:00:00,17.15,17.3,17.15,17.28,503234.0,14.384,14.5098,14.384,14.493,503234.0
2020-05-21 15:30:00,17.28,17.29,17.12,17.17,1580391.0,14.493,14.5014,14.3588,14.4007,1580391.0
2020-05-22 09:30:00,17.1,17.1,16.73,16.82,911567.0,14.342,14.342,14.0317,14.1072,911567.0
2020-05-22 10:00:00,16.82,16.91,16.71,16.9,701469.0,14.1072,14.1827,14.0149,14.1743,701469.0
2020-05-22 10:30:00,16.9,16.98,16.75,16.79,472610.0,14.1743,14.2414,14.0485,14.082,472610.0
2020-05-22 11:00:00,16.78,16.91,16.77,16.87,558000.0,14.0736,14.1827,14.0653,14.1491,558000.0
2020-05-22 11:30:00,16.87,16.91,16.78,16.91,424938.0,14.1491,14.1827,14.0736,14.1827,424938.0
2020-05-22 12:00:00,16.91,16.95,16.85,16.93,351357.0,14.1827,14.2162,14.1324,14.1994,351357.0
2020-05-22 12:30:00,16.94,16.98,16.91,16.96,360303.0,14.2078,14.2414,14.1827,14.2246,360303.0
2020-05-22 13:00:00,16.96,16.97,16.91,16.94,239643.0,14.2246,14.233,14.1827,14.2078,239643.0
2020-05-22 13:30:00,16.94,17.03,16.92,17.02,268000.0,14.2078,14.2833,14.1911,14.2749,268000.0
2020-05-22 14:00:00,17.02,17.06,17.0,17.02,329649.0,14.2749,14.3085,14.2582,14.2749,329649.0
2020-05-22 14:30:00,17.02,17.05,17.0,17.04,391385.0,14.2749,14.3001,14.2582,14.2917,391385.0
2020-05-22 15:00:00,17.03,17.09,16.99,17.02,529332.0,14.2833,14.3336,14.2498,14.2749,529332.0
2020-05-22 15:30:00,17.02,17.04,16.93,17.0,1282643.0,14.2749,14.2917,14.1994,14.2582,1282643.0
2020-05-26 09:30:00,17.4,17.47,17.19,17.3,1603801.0,14.5936,14.6524,14.4175,14.5098,1603801.0
2020-05-26 10:00:00,17.3,17.42,17.22,17.41,470814.0,14.5098,14.6104,14.4427,14.602,470814.0
2020-05-26 10:30:00,17.42,17.45,17.32,17.36,378964.0,14.6104,14.6356,14.5265,14.5601,378964.0
2020-05-26 11:00:00,17.36,17.43,17.3,17.37,394963.0,14.5601,14.6188,14.5098,14.5685,394963.0
2020-05-26 11:30:00,17.37,17.38,17.22,17.24,516286.0,14.5685,14.5769,14.4427,14.4594,516286.0
2020-05-26 12:00:00,17.25,17.3,17.19,17.29,298434.0,14.4678,14.5098,14.4175,14.5014,298434.0
2020-05-26 12:30:00,17.3,17.33,17.27,17.32,282934.0,14.5098,14.5349,14.4846,14.5265,282934.0
2020-05-26 13:00:00,17.32,17.33,17.25,17.26,333540.0,14.5265,14.5349,14.4678,14.4762,333540.0
2020-05-26 13:30:00,17.26,17.27,17.17,17.19,343499.0,14.4762,14.4846,14.4007,14.4175,343499.0
2020-05-26 14:00:00,17.19,17.24,17.16,17.23,296714.0,14.4175,14.4594,14.3924,14.4511,296714.0
2020-05-26 14:30:00,17.23,17.25,17.17,17.22,291800.0,14.4511,14.4678,14.4007,14.4427,291800.0
2020-05-26 15:00:00,17.22,17.27,17.19,17.26,330563.0,14.4427,14.4846,14.4175,14.4762,330563.0
2020-05-26 15:30:00,17.26,17.28,17.03,17.08,1377640.0,14.4762,14.493,14.2833,14.3253,1377640.0
2020-05-27 09:30:00,17.4,17.48,17.14,17.21,1041119.0,14.5936,14.6607,14.3756,14.4343,1041119.0
2020-05-27 10:00:00,17.21,17.22,17.11,17.14,456098.0,14.4343,14.4427,14.3504,14.3756,456098.0
2020-05-27 10:30:00,17.14,17.14,16.83,16.92,681586.0,14.3756,14.3756,14.1156,14.1911,681586.0
2020-05-27 11:00:00,16.92,17.0,16.89,16.98,379917.0,14.1911,14.2582,14.1659,14.2414,379917.0
2020-05-27 11:30:00,16.98,17.02,16.87,16.89,499836.0,14.2414,14.2749,14.1491,14.1659,499836.0
2020-05-27 12:00:00,16.89,16.91,16.81,16.82,674087.0,14.1659,14.1827,14.0988,14.1072,674087.0
2020-05-27 12:30:00,16.82,16.87,16.79,16.86,401882.0,14.1072,14.1491,14.082,14.1407,401882.0
2020-05-27 13:00:00,16.86,16.91,16.8,16.88,558003.0,14.1407,14.1827,14.0904,14.1575,558003.0
2020-05-27 13:30:00,16.88,16.93,16.83,16.91,577516.0,14.1575,14.1994,14.1156,14.1827,577516.0
2020-05-27 14:00:00,16.9,16.95,16.87,16.9,945610.0,14.1743,14.2162,14.1491,14.1743,945610.0
2020-05-27 14:30:00,16.91,16.94,16.86,16.89,1233323.0,14.1827,14.2078,14.1407,14.1659,1233323.0
2020-05-27 15:00:00,16.89,16.95,16.85,16.95,897423.0,14.1659,14.2162,14.1324,14.2162,897423.0
2020-05-27 15:30:00,16.94,17.13,16.91,17.12,3085230.0,14.2078,14.3672,14.1827,14.3588,3085230.0
2020-05-28 09:30:00,15.7,15.7,15.25,15.34,7654384.0,13.1678,13.1678,12.7904,12.8659,7654384.0
2020-05-28 10:00:00,15.34,15.35,15.05,15.07,4721783.0,12.8659,12.8743,12.6227,12.6394,4721783.0
2020-05-28 10:30:00,15.07,15.11,14.99,15.04,3357279.0,12.6394,12.673,12.5723,12.6143,3357279.0
2020-05-28 11:00:00,15.04,15.1,14.94,15.01,4920432.0,12.6143,12.6646,12.5304,12.5891,4920432.0
2020-05-28 11:30:00,15.02,15.18,14.98,15.09,3144919.0,12.5975,12.7317,12.564,12.6562,3144919.0
2020-05-28 12:00:00,15.09,15.14,15.05,15.07,2005527.0,12.6562,12.6981,12.6227,12.6394,2005527.0
2020-05-28 12:30:00,15.07,15.23,15.03,15.16,2213539.0,12.6394,12.7736,12.6059,12.7149,2213539.0
2020-05-28 13:00:00,15.16,15.19,15.1,15.14,1684310.0,12.7149,12.7401,12.6646,12.6981,1684310.0
2020-05-28 13:30:00,15.14,15.15,15.0,15.01,1881162.0,12.6981,12.7065,12.5807,12.5891,1881162.0
2020-05-28 14:00:00,15.01,15.22,14.98,15.14,3138227.0,12.5891,12.7652,12.564,12.6981,3138227.0
2020-05-28 14:30:00,15.14,15.19,15.05,15.13,2023634.0,12.6981,12.7401,12.6227,12.6898,2023634.0
2020-05-28 15:00:00,15.14,15.15,15.06,15.07,2241448.0,12.6981,12.7065,12.6311,12.6394,2241448.0
2020-05-28 15:30:00,15.07,15.21,15.02,15.04,6303917.0,12.6394,12.7569,12.5975,12.6143,6303917.0
2020-05-29 09:30:00,15.02,15.1,14.86,14.96,2542671.0,12.5975,12.6646,12.4633,12.5472,2542671.0
2020-05-29 10:00:00,14.97,15.0,14.9,14.93,1476138.0,12.5556,12.5807,12.4969,12.522,1476138.0
2020-05-29 10:30:00,14.93,14.95,14.87,14.92,1579631.0,12.522,12.5388,12.4717,12.5136,1579631.0
2020-05-29 11:00:00,14.92,14.99,14.89,14.96,1439105.0,12.5136,12.5723,12.4885,12.5472,1439105.0
2020-05-29 11:30:00,14.96,15.08,14.95,15.04,1301084.0,12.5472,12.6478,12.5388,12.6143,1301084.0
2020-05-29 12:00:00,15.04,15.07,14.97,15.0,828820.0,12.6143,12.6394,12.5556,12.5807,828820.0
2020-05-29 12:30:00,14.99,15.08,14.97,15.04,736903.0,12.5723,12.6478,12.5556,12.6143,736903.0
2020-05-29 13:00:00,15.04,15.05,14.94,14.95,733913.0,12.6143,12.6227,12.5304,12.5388,733913.0
2020-05-29 13:30:00,14.95,14.95,14.9,14.91,923274.0,12.5388,12.5388,12.4969,12.5052,923274.0
2020-05-29 14:00:00,14.91,15.0,14.89,14.98,1059652.0,12.5052,12.5807,12.4885,12.564,1059652.0
2020-05-29 14:30:00,14.98,15.0,14.87,15.0,1428791.0,12.564,12.5807,12.4717,12.5807,1428791.0
2020-05-29 15:00:00,15.0,15.1,14.99,15.04,2036365.0,12.5807,12.6646,12.5723,12.6143,2036365.0
2020-05-29 15:30:00,15.04,15.17,15.03,15.13,4315042.0,12.6143,12.7233,12.6059,12.6898,4315042.0
2020-06-01 09:30:00,15.05,15.18,14.95,15.14,1782206.0,12.6227,12.7317,12.5388,12.6981,1782206.0
2020-06-01 10:00:00,15.14,15.22,15.07,15.19,1436590.0,12.6981,12.7652,12.6394,12.7401,1436590.0
2020-06-01 10:30:00,15.19,15.29,15.15,15.24,1131362.0,12.7401,12.824,12.7065,12.782,1131362.0
2020-06-01 11:00:00,15.23,15.26,15.11,15.22,993968.0,12.7736,12.7988,12.673,12.7652,993968.0
2020-06-01 11:30:00,15.23,15.32,15.19,15.28,910487.0,12.7736,12.8491,12.7401,12.8156,910487.0
2020-06-01 12:00:00,15.28,15.31,15.23,15.28,623846.0,12.8156,12.8407,12.7736,12.8156,623846.0
2020-06-01 12:30:00,15.29,15.35,15.28,15.33,736200.0,12.824,12.8743,12.8156,12.8575,736200.0
2020-06-01 13:00:00,15.33,15.42,15.32,15.42,833728.0,12.8575,12.933,12.8491,12.933,833728.0
2020-06-01 13:30:00,15.42,15.58,15.4,15.46,1720514.0,12.933,13.0672,12.9162,12.9665,1720514.0
2020-06-01 14:00:00,15.45,15.47,15.34,15.35,839518.0,12.9581,12.9749,12.8659,12.8743,839518.0
2020-06-01 14:30:00,15.35,15.37,15.27,15.29,1433996.0,12.8743,12.8911,12.8072,12.824,1433996.0
2020-06-01 15:00:00,15.29,15.31,15.19,15.2,1764996.0,12.824,12.8407,12.7401,12.7485,1764996.0
2020-06-01 15:30:00,15.2,15.24,15.12,15.13,3132035.0,12.7485,12.782,12.6814,12.6898,3132035.0
2020-06-02 09:30:00,15.24,15.25,15.02,15.12,2573444.0,12.782,12.7904,12.5975,12.6814,2573444.0
2020-06-02 10:00:00,15.12,15.17,15.01,15.16,2567240.0,12.6814,12.7233,12.5891,12.7149,2567240.0
2020-06-02 10:30:00,15.16,15.2,15.08,15.14,1818006.0,12.7149,12.7485,12.6478,12.6981,1818006.0
2020-06-02 11:00:00,15.14,15.31,15.1,15.3,1845484.0,12.6981,12.8407,12.6646,12.8323,1845484.0
2020-06-02 11:30:00,15.3,15.34,15.23,15.29,2270295.0,12.8323,12.8659,12.7736,12.824,2270295.0
2020-06-02 12:00:00,15.28,15.43,15.26,15.42,1038488.0,12.8156,12.9414,12.7988,12.933,1038488.0
2020-06-02 12:30:00,15.42,15.51,15.42,15.46,2068815.0,12.933,13.0085,12.933,12.9665,2068815.0
2020-06-02 13:00:00,15.46,15.55,15.45,15.52,876773.0,12.9665,13.042,12.9581,13.0169,876773.0
2020-06-02 13:30:00,15.51,15.57,15.48,15.56,897837.0,13.0085,13.0588,12.9833,13.0504,897837.0
2020-06-02 14:00:00,15.56,15.64,15.55,15.63,1270792.0,13.0504,13.1175,13.042,13.1091,1270792.0
2020-06-02 14:30:00,15.63,15.78,15.59,15.77,1151689.0,13.1091,13.2349,13.0756,13.2265,1151689.0
2020-06-02 15:00:00,15.77,15.87,15.71,15.78,1742661.0,13.2265,13.3104,13.1762,13.2349,1742661.0
2020-06-02 15:30:00,15.78,15.82,15.68,15.79,3517042.0,13.2349,13.2685,13.1511,13.2433,3517042.0
2020-06-03 09:30:00,16.15,16.46,16.05,16.29,2348985.0,13.5453,13.8053,13.4614,13.6627,2348985.0
2020-06-03 10:00:00,16.29,16.54,16.23,16.48,1581207.0,13.6627,13.8723,13.6123,13.822,1581207.0
2020-06-03 10:30:00,16.48,16.62,16.44,16.57,1118325.0,13.822,13.9394,13.7885,13.8975,1118325.0
2020-06-03 11:00:00,16.57,16.7,16.54,16.62,1030001.0,13.8975,14.0065,13.8723,13.9394,1030001.0
2020-06-03 11:30:00,16.62,16.81,16.61,16.73,1263701.0,13.9394,14.0988,13.9311,14.0317,1263701.0
2020-06-03 12:00:00,16.72,16.79,16.6,16.69,1115674.0,14.0233,14.082,13.9227,13.9982,1115674.0
2020-06-03 12:30:00,16.69,16.8,16.68,16.71,655189.0,13.9982,14.0904,13.9898,14.0149,655189.0
2020-06-03 13:00:00,16.71,16.75,16.65,16.73,709819.0,14.0149,14.0485,13.9646,14.0317,709819.0
2020-06-03 13:30:00,16.73,16.85,16.72,16.78,863475.0,14.0317,14.1324,14.0233,14.0736,863475.0
2020-06-03 14:00:00,16.78,16.94,16.77,16.91,847708.0,14.0736,14.2078,14.0653,14.1827,847708.0
2020-06-03 14:30:00,16.91,16.92,16.69,16.69,1294746.0,14.1827,14.1911,13.9982,13.9982,1294746.0
2020-06-03 15:00:00,16.7,16.93,16.67,16.88,1296312.0,14.0065,14.1994,13.9814,14.1575,1296312.0
2020-06-03 15:30:00,16.88,16.98,16.83,16.86,2678182.0,14.1575,14.2414,14.1156,14.1407,2678182.0
2020-06-04 09:30:00,16.48,16.69,16.32,16.68,2250141.0,13.822,13.9982,13.6878,13.9898,2250141.0
2020-06-04 10:00:00,16.68,16.79,16.53,16.74,1654809.0,13.9898,14.082,13.864,14.0401,1654809.0
2020-06-04 10:30:00,16.74,16.82,16.7,16.79,818067.0,14.0401,14.1072,14.0065,14.082,818067.0
2020-06-04 11:00:00,16.79,16.86,16.76,16.81,1290025.0,14.082,14.1407,14.0569,14.0988,1290025.0
2020-06-04 11:30:00,16.82,16.87,16.74,16.81,677065.0,14.1072,14.1491,14.0401,14.0988,677065.0
2020-06-04 12:00:00,16.8,16.87,16.78,16.82,1729540.0,14.0904,14.1491,14.0736,14.1072,1729540.0
2020-06-04 12:30:00,16.82,16.83,16.59,16.63,818974.0,14.1072,14.1156,13.9143,13.9478,818974.0
2020-06-04 13:00:00,16.64,16.68,16.56,16.59,760438.0,13.9562,13.9898,13.8891,13.9143,760438.0
2020-06-04 13:30:00,16.59,16.68,16.58,16.66,943438.0,13.9143,13.9898,13.9059,13.973,943438.0
2020-06-04 14:00:00,16.67,16.68,16.58,16.64,817945.0,13.9814,13.9898,13.9059,13.9562,817945.0
2020-06-04 14:30:00,16.64,16.66,16.58,16.61,1068481.0,13.9562,13.973,13.9059,13.9311,1068481.0
2020-06-04 15:00:00,16.61,16.62,16.38,16.43,1265090.0,13.9311,13.9394,13.7382,13.7801,1265090.0
2020-06-04 15:30:00,16.43,16.5,16.38,16.47,3324893.0,13.7801,13.8388,13.7382,13.8136,3324893.0
2020-06-05 09:30:00,17.2,17.48,17.12,17.15,4136917.0,14.4259,14.6607,14.3588,14.384,4136917.0
2020-06-05 10:00:00,17.15,17.37,17.14,17.27,1853534.0,14.384,14.5685,14.3756,14.4846,1853534.0
2020-06-05 10:30:00,17.27,17.47,17.21,17.46,970209.0,14.4846,14.6524,14.4343,14.644,970209.0
2020-06-05 11:00:00,17.46,17.55,17.43,17.49,1087928.0,14.644,14.7195,14.6188,14.6691,1087928.0
2020-06-05 11:30:00,17.5,17.6,17.48,17.53,890287.0,14.6775,14.7614,14.6607,14.7027,890287.0
2020-06-05 12:00:00,17.53,17.57,17.45,17.54,685748.0,14.7027,14.7362,14.6356,14.7111,685748.0
2020-06-05 12:30:00,17.54,17.64,17.53,17.57,608886.0,14.7111,14.7949,14.7027,14.7362,608886.0
2020-06-05 13:00:00,17.57,17.64,17.55,17.64,482370.0,14.7362,14.7949,14.7195,14.7949,482370.0
2020-06-05 13:30:00,17.64,17.64,17.52,17.56,464700.0,14.7949,14.7949,14.6943,14.7278,464700.0
2020-06-05 14:00:00,17.55,17.6,17.49,17.51,669215.0,14.7195,14.7614,14.6691,14.6859,669215.0
2020-06-05 14:30:00,17.51,17.54,17.4,17.41,751271.0,14.6859,14.7111,14.5936,14.602,751271.0
2020-06-05 15:00:00,17.41,17.47,17.39,17.46,1114249.0,14.602,14.6524,14.5853,14.644,1114249.0
2020-06-05 15:30:00,17.47,17.47,17.31,17.41,2502427.0,14.6524,14.6524,14.5182,14.602,2502427.0
2020-06-08 09:30:00,17.64,18.19,17.61,18.14,2462802.0,14.7949,15.2562,14.7698,15.2143,2462802.0
2020-06-08 10:00:00,18.14,18.19,17.67,17.68,1789604.0,15.2143,15.2562,14.8201,14.8285,1789604.0
2020-06-08 10:30:00,17.69,17.89,17.64,17.87,1203226.0,14.8369,15.0046,14.7949,14.9878,1203226.0
2020-06-08 11:00:00,17.86,17.92,17.83,17.86,631917.0,14.9795,15.0298,14.9543,14.9795,631917.0
2020-06-08 11:30:00,17.86,17.97,17.85,17.95,779878.0,14.9795,15.0717,14.9711,15.0549,779878.0
2020-06-08 12:00:00,17.96,18.07,17.93,18.02,632791.0,15.0633,15.1556,15.0382,15.1136,632791.0
2020-06-08 12:30:00,18.03,18.15,18.0,18.08,727483.0,15.122,15.2227,15.0969,15.164,727483.0
2020-06-08 13:00:00,18.09,18.2,18.07,18.16,554560.0,15.1724,15.2646,15.1556,15.2311,554560.0
2020-06-08 13:30:00,18.16,18.28,18.14,18.27,732474.0,15.2311,15.3317,15.2143,15.3233,732474.0
2020-06-08 14:00:00,18.27,18.33,18.14,18.19,772794.0,15.3233,15.3736,15.2143,15.2562,772794.0
2020-06-08 14:30:00,18.18,18.19,18.12,18.18,717166.0,15.2478,15.2562,15.1975,15.2478,717166.0
2020-06-08 15:00:00,18.18,18.23,18.11,18.19,1466998.0,15.2478,15.2898,15.1891,15.2562,1466998.0
2020-06-08 15:30:00,18.19,18.23,18.12,18.17,2090153.0,15.2562,15.2898,15.1975,15.2395,2090153.0
2020-06-09 09:30:00,17.54,17.57,17.23,17.27,1654271.0,14.8592,14.8846,14.5966,14.6305,1654271.0
2020-06-09 10:00:00,17.28,17.5,17.25,17.45,974634.0,14.6389,14.8253,14.6135,14.7829,974634.0
2020-06-09 10:30:00,17.44,17.66,17.41,17.59,891487.0,14.7745,14.9608,14.7491,14.9015,891487.0
2020-06-09 11:00:00,17.59,17.66,17.57,17.64,1343728.0,14.9015,14.9608,14.8846,14.9439,1343728.0
2020-06-09 11:30:00,17.63,17.66,17.45,17.45,971507.0,14.9354,14.9608,14.7829,14.7829,971507.0
2020-06-09 12:00:00,17.45,17.47,17.36,17.39,517379.0,14.7829,14.7999,14.7067,14.7321,517379.0
2020-06-09 12:30:00,17.39,17.47,17.38,17.45,410111.0,14.7321,14.7999,14.7236,14.7829,410111.0
2020-06-09 13:00:00,17.45,17.56,17.44,17.55,462295.0,14.7829,14.8761,14.7745,14.8677,462295.0
2020-06-09 13:30:00,17.55,17.56,17.4,17.4,600097.0,14.8677,14.8761,14.7406,14.7406,600097.0
2020-06-09 14:00:00,17.4,17.42,17.35,17.4,418344.0,14.7406,14.7575,14.6982,14.7406,418344.0
2020-06-09 14:30:00,17.39,17.5,17.39,17.48,717894.0,14.7321,14.8253,14.7321,14.8084,717894.0
2020-06-09 15:00:00,17.48,17.58,17.47,17.55,606014.0,14.8084,14.8931,14.7999,14.8677,606014.0
2020-06-09 15:30:00,17.55,17.58,17.41,17.49,2728429.0,14.8677,14.8931,14.7491,14.8168,2728429.0
2020-06-10 09:30:00,17.36,17.42,17.17,17.33,995136.0,14.7067,14.7575,14.5457,14.6813,995136.0
2020-06-10 10:00:00,17.33,17.34,16.99,17.01,1436638.0,14.6813,14.6898,14.3932,14.4102,1436638.0
2020-06-10 10:30:00,17.01,17.07,16.83,16.91,1652329.0,14.4102,14.461,14.2577,14.3255,1652329.0
2020-06-10 11:00:00,16.92,17.02,16.88,16.91,1812869.0,14.3339,14.4187,14.3001,14.3255,1812869.0
2020-06-10 11:30:00,16.91,17.08,16.88,17.06,1201960.0,14.3255,14.4695,14.3001,14.4525,1201960.0
2020-06-10 12:00:00,17.07,17.15,16.93,16.95,1218821.0,14.461,14.5288,14.3424,14.3594,1218821.0
2020-06-10 12:30:00,16.95,16.95,16.79,16.82,1196355.0,14.3594,14.3594,14.2238,14.2492,1196355.0
2020-06-10 13:00:00,16.82,17.19,16.81,17.05,2719736.0,14.2492,14.5627,14.2408,14.4441,2719736.0
2020-06-10 13:30:00,17.05,17.29,17.02,17.04,1183769.0,14.4441,14.6474,14.4187,14.4356,1183769.0
2020-06-10 14:00:00,17.04,17.25,16.97,17.15,854158.0,14.4356,14.6135,14.3763,14.5288,854158.0
2020-06-10 14:30:00,17.15,17.2,17.01,17.02,1969668.0,14.5288,14.5711,14.4102,14.4187,1969668.0
2020-06-10 15:00:00,17.01,17.2,17.0,17.14,1730018.0,14.4102,14.5711,14.4017,14.5203,1730018.0
2020-06-10 15:30:00,17.13,17.14,16.88,16.89,4043974.0,14.5118,14.5203,14.3001,14.3085,4043974.0
2020-06-11 09:30:00,16.08,16.31,16.01,16.3,1732857.0,13.6223,13.8172,13.563,13.8087,1732857.0
2020-06-11 10:00:00,16.3,16.38,16.23,16.31,1694409.0,13.8087,13.8765,13.7494,13.8172,1694409.0
2020-06-11 10:30:00,16.31,16.32,16.11,16.13,2640483.0,13.8172,13.8256,13.6477,13.6647,2640483.0
2020-06-11 11:00:00,16.14,16.16,15.91,15.98,1028212.0,13.6732,13.6901,13.4783,13.5376,1028212.0
2020-06-11 11:30:00,15.97,15.98,15.82,15.9,922606.0,13.5291,13.5376,13.4021,13.4698,922606.0
2020-06-11 12:00:00,15.89,15.9,15.7,15.74,1279804.0,13.4614,13.4698,13.3004,13.3343,1279804.0
2020-06-11 12:30:00,15.73,15.94,15.73,15.83,1056342.0,13.3258,13.5037,13.3258,13.4105,1056342.0
2020-06-11 13:00:00,15.83,15.97,15.82,15.95,813369.0,13.4105,13.5291,13.4021,13.5122,813369.0
2020-06-11 13:30:00,15.95,16.01,15.79,15.9,1469678.0,13.5122,13.563,13.3767,13.4698,1469678.0
2020-06-11 14:00:00,15.89,15.9,15.75,15.83,1595701.0,13.4614,13.4698,13.3428,13.4105,1595701.0
2020-06-11 14:30:00,15.83,15.83,15.58,15.61,1322172.0,13.4105,13.4105,13.1988,13.2242,1322172.0
2020-06-11 15:00:00,15.61,15.71,15.55,15.61,1306961.0,13.2242,13.3089,13.1733,13.2242,1306961.0
2020-06-11 15:30:00,15.6,15.8,15.59,15.66,3688729.0,13.2157,13.3851,13.2072,13.2665,3688729.0
2020-06-12 09:30:00,16.26,16.43,16.13,16.17,1095425.0,13.7748,13.9188,13.6647,13.6986,1095425.0
2020-06-12 10:00:00,16.16,16.31,16.16,16.21,872060.0,13.6901,13.8172,13.6901,13.7325,872060.0
2020-06-12 10:30:00,16.22,16.25,16.02,16.04,1027064.0,13.7409,13.7663,13.5715,13.5884,1027064.0
2020-06-12 11:00:00,16.04,16.1,15.91,16.09,827155.0,13.5884,13.6393,13.4783,13.6308,827155.0
2020-06-12 11:30:00,16.09,16.29,16.07,16.29,745723.0,13.6308,13.8002,13.6139,13.8002,745723.0
2020-06-12 12:00:00,16.29,16.33,16.17,16.23,506098.0,13.8002,13.8341,13.6986,13.7494,506098.0
2020-06-12 12:30:00,16.23,16.23,16.08,16.18,498062.0,13.7494,13.7494,13.6223,13.707,498062.0
2020-06-12 13:00:00,16.18,16.19,16.05,16.09,400522.0,13.707,13.7155,13.5969,13.6308,400522.0
2020-06-12 13:30:00,16.09,16.11,15.89,15.93,749244.0,13.6308,13.6477,13.4614,13.4953,749244.0
2020-06-12 14:00:00,15.93,16.12,15.92,16.07,620043.0,13.4953,13.6562,13.4868,13.6139,620043.0
2020-06-12 14:30:00,16.08,16.19,16.05,16.14,815000.0,13.6223,13.7155,13.5969,13.6732,815000.0
2020-06-12 15:00:00,16.14,16.28,16.14,16.25,1098867.0,13.6732,13.7918,13.6732,13.7663,1098867.0
2020-06-12 15:30:00,16.25,16.35,16.2,16.28,1897960.0,13.7663,13.8511,13.724,13.7918,1897960.0
2020-06-15 09:30:00,15.83,16.03,15.67,15.9,1608525.0,13.4105,13.58,13.275,13.4698,1608525.0
2020-06-15 10:00:00,15.9,16.15,15.84,16.05,709827.0,13.4698,13.6816,13.419,13.5969,709827.0
2020-06-15 10:30:00,16.04,16.4,16.02,16.38,688512.0,13.5884,13.8934,13.5715,13.8765,688512.0
2020-06-15 11:00:00,16.38,16.51,16.26,16.3,830016.0,13.8765,13.9866,13.7748,13.8087,830016.0
2020-06-15 11:30:00,16.3,16.43,16.25,16.39,455579.0,13.8087,13.9188,13.7663,13.8849,455579.0
2020-06-15 12:00:00,16.4,16.55,16.38,16.54,487033.0,13.8934,14.0205,13.8765,14.012,487033.0
2020-06-15 12:30:00,16.54,16.65,16.5,16.64,449234.0,14.012,14.1052,13.9781,14.0967,449234.0
2020-06-15 13:00:00,16.65,16.78,16.63,16.76,597266.0,14.1052,14.2153,14.0883,14.1984,597266.0
2020-06-15 13:30:00,16.76,16.79,16.68,16.7,1083961.0,14.1984,14.2238,14.1306,14.1476,1083961.0
2020-06-15 14:00:00,16.7,17.0,16.69,16.93,852688.0,14.1476,14.4017,14.1391,14.3424,852688.0
2020-06-15 14:30:00,16.93,16.96,16.78,16.91,918141.0,14.3424,14.3678,14.2153,14.3255,918141.0
2020-06-15 15:00:00,16.91,16.95,16.82,16.83,1256565.0,14.3255,14.3594,14.2492,14.2577,1256565.0
2020-06-15 15:30:00,16.82,16.88,16.7,16.88,2693719.0,14.2492,14.3001,14.1476,14.3001,2693719.0
2020-06-16 09:30:00,17.4,17.61,17.34,17.43,1409379.0,14.7406,14.9185,14.6898,14.766,1409379.0
2020-06-16 10:00:00,17.43,17.55,17.39,17.4,949376.0,14.766,14.8677,14.7321,14.7406,949376.0
2020-06-16 10:30:00,17.4,17.41,16.95,16.96,1098153.0,14.7406,14.7491,14.3594,14.3678,1098153.0
2020-06-16 11:00:00,16.96,17.32,16.76,17.31,1017886.0,14.3678,14.6728,14.1984,14.6643,1017886.0
2020-06-16 11:30:00,17.31,17.36,17.18,17.24,666710.0,14.6643,14.7067,14.5542,14.605,666710.0
2020-06-16 12:00:00,17.24,17.31,17.21,17.3,956965.0,14.605,14.6643,14.5796,14.6559,956965.0
2020-06-16 12:30:00,17.3,17.43,17.3,17.35,432883.0,14.6559,14.766,14.6559,14.6982,432883.0
2020-06-16 13:00:00,17.34,17.41,17.33,17.36,330184.0,14.6898,14.7491,14.6813,14.7067,330184.0
2020-06-16 13:30:00,17.36,17.37,17.21,17.25,516584.0,14.7067,14.7152,14.5796,14.6135,516584.0
2020-06-16 14:00:00,17.24,17.41,17.23,17.36,665535.0,14.605,14.7491,14.5966,14.7067,665535.0
2020-06-16 14:30:00,17.36,17.4,17.27,17.32,534606.0,14.7067,14.7406,14.6305,14.6728,534606.0
2020-06-16 15:00:00,17.32,17.33,17.15,17.32,909680.0,14.6728,14.6813,14.5288,14.6728,909680.0
2020-06-16 15:30:00,17.32,17.42,17.16,17.26,2294117.0,14.6728,14.7575,14.5373,14.622,2294117.0
2020-06-17 09:30:00,17.34,17.38,17.11,17.14,914274.0,14.6898,14.7236,14.4949,14.5203,914274.0
2020-06-17 10:00:00,17.14,17.26,17.05,17.07,781577.0,14.5203,14.622,14.4441,14.461,781577.0
2020-06-17 10:30:00,17.08,17.22,17.04,17.15,598636.0,14.4695,14.5881,14.4356,14.5288,598636.0
2020-06-17 11:00:00,17.14,17.18,17.11,17.16,486566.0,14.5203,14.5542,14.4949,14.5373,486566.0
2020-06-17 11:30:00,17.16,17.18,17.09,17.15,672041.0,14.5373,14.5542,14.478,14.5288,672041.0
2020-06-17 12:00:00,17.14,17.16,17.07,17.12,538978.0,14.5203,14.5373,14.461,14.5034,538978.0
2020-06-17 12:30:00,17.12,17.18,17.08,17.13,537759.0,14.5034,14.5542,14.4695,14.5118,537759.0
2020-06-17 13:00:00,17.13,17.15,17.07,17.09,678681.0,14.5118,14.5288,14.461,14.478,678681.0
2020-06-17 13:30:00,17.09,17.13,17.05,17.07,727498.0,14.478,14.5118,14.4441,14.461,727498.0
2020-06-17 14:00:00,17.07,17.08,16.97,16.99,756272.0,14.461,14.4695,14.3763,14.3932,756272.0
2020-06-17 14:30:00,16.98,17.03,16.96,16.96,874851.0,14.3848,14.4271,14.3678,14.3678,874851.0
2020-06-17 15:00:00,16.96,16.99,16.83,16.85,734558.0,14.3678,14.3932,14.2577,14.2746,734558.0
2020-06-17 15:30:00,16.85,16.93,16.77,16.83,1727550.0,14.2746,14.3424,14.2069,14.2577,1727550.0
2020-06-18 09:30:00,16.63,16.88,16.57,16.86,718459.0,14.0883,14.3001,14.0374,14.2831,718459.0
2020-06-18 10:00:00,16.86,17.06,16.86,17.03,758773.0,14.2831,14.4525,14.2831,14.4271,758773.0
2020-06-18 10:30:00,17.04,17.09,16.96,17.09,645843.0,14.4356,14.478,14.3678,14.478,645843.0
2020-06-18 11:00:00,17.08,17.1,16.96,17.01,463091.0,14.4695,14.4864,14.3678,14.4102,463091.0
2020-06-18 11:30:00,17.0,17.03,16.88,16.93,345324.0,14.4017,14.4271,14.3001,14.3424,345324.0
2020-06-18 12:00:00,16.93,17.03,16.89,16.98,412677.0,14.3424,14.4271,14.3085,14.3848,412677.0
2020-06-18 12:30:00,16.98,16.99,16.93,16.97,291228.0,14.3848,14.3932,14.3424,14.3763,291228.0
2020-06-18 13:00:00,16.97,17.01,16.94,16.95,285170.0,14.3763,14.4102,14.3509,14.3594,285170.0
2020-06-18 13:30:00,16.96,16.99,16.94,16.97,291798.0,14.3678,14.3932,14.3509,14.3763,291798.0
2020-06-18 14:00:00,16.98,16.98,16.89,16.98,349277.0,14.3848,14.3848,14.3085,14.3848,349277.0
2020-06-18 14:30:00,16.98,17.0,16.86,16.86,568016.0,14.3848,14.4017,14.2831,14.2831,568016.0
2020-06-18 15:00:00,16.87,16.89,16.81,16.89,556245.0,14.2916,14.3085,14.2408,14.3085,556245.0
2020-06-18 15:30:00,16.89,17.04,16.84,16.92,2406248.0,14.3085,14.4356,14.2662,14.3339,2406248.0
2020-06-19 09:30:00,17.24,17.28,17.09,17.24,1723889.0,14.605,14.6389,14.478,14.605,1723889.0
2020-06-19 10:00:00,17.23,17.32,17.23,17.27,493532.0,14.5966,14.6728,14.5966,14.6305,493532.0
2020-06-19 10:30:00,17.27,17.35,17.19,17.32,633664.0,14.6305,14.6982,14.5627,14.6728,633664.0
2020-06-19 11:00:00,17.32,17.35,17.23,17.23,350269.0,14.6728,14.6982,14.5966,14.5966,350269.0
2020-06-19 11:30:00,17.24,17.29,17.23,17.24,325395.0,14.605,14.6474,14.5966,14.605,325395.0
2020-06-19 12:00:00,17.25,17.25,16.92,17.03,726173.0,14.6135,14.6135,14.3339,14.4271,726173.0
2020-06-19 12:30:00,17.03,17.04,16.92,17.04,608653.0,14.4271,14.4356,14.3339,14.4356,608653.0
2020-06-19 13:00:00,17.04,17.05,16.94,16.96,335269.0,14.4356,14.4441,14.3509,14.3678,335269.0
2020-06-19 13:30:00,16.95,16.97,16.84,16.85,523330.0,14.3594,14.3763,14.2662,14.2746,523330.0
2020-06-19 14:00:00,16.85,16.89,16.78,16.8,672407.0,14.2746,14.3085,14.2153,14.2323,672407.0
2020-06-19 14:30:00,16.8,16.98,16.79,16.97,571658.0,14.2323,14.3848,14.2238,14.3763,571658.0
2020-06-19 15:00:00,16.97,17.06,16.94,17.02,985194.0,14.3763,14.4525,14.3509,14.4187,985194.0
2020-06-19 15:30:00,17.02,17.1,16.7,16.79,4558724.0,14.4187,14.4864,14.1476,14.2238,4558724.0
2020-06-22 09:30:00,16.67,16.78,16.5,16.57,797236.0,14.1222,14.2153,13.9781,14.0374,797236.0
2020-06-22 10:00:00,16.57,16.57,16.48,16.51,550755.0,14.0374,14.0374,13.9612,13.9866,550755.0
2020-06-22 10:30:00,16.51,16.55,16.44,16.45,544751.0,13.9866,14.0205,13.9273,13.9358,544751.0
2020-06-22 11:00:00,16.45,16.52,16.39,16.48,582438.0,13.9358,13.9951,13.8849,13.9612,582438.0
2020-06-22 11:30:00,16.48,16.59,16.47,16.58,405799.0,13.9612,14.0544,13.9527,14.0459,405799.0
2020-06-22 12:00:00,16.58,16.64,16.58,16.62,302401.0,14.0459,14.0967,14.0459,14.0798,302401.0
2020-06-22 12:30:00,16.62,16.82,16.6,16.8,593321.0,14.0798,14.2492,14.0629,14.2323,593321.0
2020-06-22 13:00:00,16.81,16.82,16.77,16.79,386278.0,14.2408,14.2492,14.2069,14.2238,386278.0
2020-06-22 13:30:00,16.79,16.83,16.77,16.79,414647.0,14.2238,14.2577,14.2069,14.2238,414647.0
2020-06-22 14:00:00,16.8,16.8,16.74,16.78,399396.0,14.2323,14.2323,14.1815,14.2153,399396.0
2020-06-22 14:30:00,16.79,16.82,16.76,16.8,1076505.0,14.2238,14.2492,14.1984,14.2323,1076505.0
2020-06-22 15:00:00,16.8,16.84,16.78,16.84,723960.0,14.2323,14.2662,14.2153,14.2662,723960.0
2020-06-22 15:30:00,16.84,16.95,16.83,16.92,1896668.0,14.2662,14.3594,14.2577,14.3339,1896668.0
2020-06-23 09:30:00,17.13,17.26,17.05,17.17,1248549.0,14.5118,14.622,14.4441,14.5457,1248549.0
2020-06-23 10:00:00,17.17,17.24,17.1,17.13,868741.0,14.5457,14.605,14.4864,14.5118,868741.0
2020-06-23 10:30:00,17.14,17.14,16.97,17.1,941125.0,14.5203,14.5203,14.3763,14.4864,941125.0
2020-06-23 11:00:00,17.11,17.19,17.03,17.14,980374.0,14.4949,14.5627,14.4271,14.5203,980374.0
2020-06-23 11:30:00,17.14,17.18,17.08,17.18,367110.0,14.5203,14.5542,14.4695,14.5542,367110.0
2020-06-23 12:00:00,17.18,17.35,17.18,17.25,1042581.0,14.5542,14.6982,14.5542,14.6135,1042581.0
2020-06-23 12:30:00,17.25,17.26,17.19,17.23,323562.0,14.6135,14.622,14.5627,14.5966,323562.0
2020-06-23 13:00:00,17.23,17.3,17.22,17.23,341033.0,14.5966,14.6559,14.5881,14.5966,341033.0
2020-06-23 13:30:00,17.23,17.26,17.19,17.21,580655.0,14.5966,14.622,14.5627,14.5796,580655.0
2020-06-23 14:00:00,17.21,17.22,17.14,17.2,422240.0,14.5796,14.5881,14.5203,14.5711,422240.0
2020-06-23 14:30:00,17.2,17.22,17.13,17.13,506634.0,14.5711,14.5881,14.5118,14.5118,506634.0
2020-06-23 15:00:00,17.13,17.14,17.08,17.12,739624.0,14.5118,14.5203,14.4695,14.5034,739624.0
2020-06-23 15:30:00,17.11,17.13,16.99,17.0,1325834.0,14.4949,14.5118,14.3932,14.4017,1325834.0
2020-06-24 09:30:00,16.81,16.85,16.62,16.63,631476.0,14.2408,14.2746,14.0798,14.0883,631476.0
2020-06-24 10:00:00,16.63,16.72,16.53,16.57,1713205.0,14.0883,14.1645,14.0036,14.0374,1713205.0
2020-06-24 10:30:00,16.56,16.59,16.42,16.5,1152674.0,14.029,14.0544,13.9104,13.9781,1152674.0
2020-06-24 11:00:00,16.49,16.57,16.45,16.5,863493.0,13.9697,14.0374,13.9358,13.9781,863493.0
2020-06-24 11:30:00,16.5,16.52,16.24,16.29,1273608.0,13.9781,13.9951,13.7579,13.8002,1273608.0
2020-06-24 12:00:00,16.29,16.4,16.28,16.38,1024014.0,13.8002,13.8934,13.7918,13.8765,1024014.0
2020-06-24 12:30:00,16.38,16.45,16.33,16.44,741208.0,13.8765,13.9358,13.8341,13.9273,741208.0
2020-06-24 13:00:00,16.44,16.48,16.32,16.33,624945.0,13.9273,13.9612,13.8256,13.8341,624945.0
2020-06-24 13:30:00,16.32,16.33,16.22,16.26,589262.0,13.8256,13.8341,13.7409,13.7748,589262.0
2020-06-24 14:00:00,16.26,16.35,16.18,16.35,888424.0,13.7748,13.8511,13.707,13.8511,888424.0
2020-06-24 14:30:00,16.35,16.35,16.18,16.23,1105314.0,13.8511,13.8511,13.707,13.7494,1105314.0
2020-06-24 15:00:00,16.24,16.39,16.23,16.33,978662.0,13.7579,13.8849,13.7494,13.8341,978662.0
2020-06-24 15:30:00,16.33,16.35,16.19,16.2,2462053.0,13.8341,13.8511,13.7155,13.724,2462053.0
2020-06-25 09:30:00,16.1,16.22,16.02,16.17,1436230.0,13.6393,13.7409,13.5715,13.6986,1436230.0
2020-06-25 10:00:00,16.18,16.29,16.16,16.23,781163.0,13.707,13.8002,13.6901,13.7494,781163.0
2020-06-25 10:30:00,16.24,16.25,16.02,16.08,603860.0,13.7579,13.7663,13.5715,13.6223,603860.0
2020-06-25 11:00:00,16.07,16.16,16.02,16.07,961415.0,13.6139,13.6901,13.5715,13.6139,961415.0
2020-06-25 11:30:00,16.07,16.11,15.98,16.03,465320.0,13.6139,13.6477,13.5376,13.58,465320.0
2020-06-25 12:00:00,16.03,16.1,16.02,16.06,564618.0,13.58,13.6393,13.5715,13.6054,564618.0
2020-06-25 12:30:00,16.06,16.11,16.04,16.09,909828.0,13.6054,13.6477,13.5884,13.6308,909828.0
2020-06-25 13:00:00,16.08,16.12,16.07,16.1,649532.0,13.6223,13.6562,13.6139,13.6393,649532.0
2020-06-25 13:30:00,16.1,16.11,16.06,16.06,586627.0,13.6393,13.6477,13.6054,13.6054,586627.0
2020-06-25 14:00:00,16.06,16.09,16.03,16.08,548347.0,13.6054,13.6308,13.58,13.6223,548347.0
2020-06-25 14:30:00,16.07,16.08,16.03,16.06,495918.0,13.6139,13.6223,13.58,13.6054,495918.0
2020-06-25 15:00:00,16.06,16.36,16.04,16.32,1529923.0,13.6054,13.8595,13.5884,13.8256,1529923.0
2020-06-25 15:30:00,16.32,16.4,16.27,16.37,1873643.0,13.8256,13.8934,13.7833,13.868,1873643.0
2020-06-26 09:30:00,16.29,16.36,16.22,16.31,522446.0,13.8002,13.8595,13.7409,13.8172,522446.0
2020-06-26 10:00:00,16.31,16.33,16.07,16.12,740733.0,13.8172,13.8341,13.6139,13.6562,740733.0
2020-06-26 10:30:00,16.12,16.22,16.09,16.2,511634.0,13.6562,13.7409,13.6308,13.724,511634.0
2020-06-26 11:00:00,16.2,16.25,16.18,16.2,422471.0,13.724,13.7663,13.707,13.724,422471.0
2020-06-26 11:30:00,16.21,16.29,16.18,16.27,310556.0,13.7325,13.8002,13.707,13.7833,310556.0
2020-06-26 12:00:00,16.28,16.42,16.25,16.35,815129.0,13.7918,13.9104,13.7663,13.8511,815129.0
2020-06-26 12:30:00,16.35,16.45,16.33,16.39,916386.0,13.8511,13.9358,13.8341,13.8849,916386.0
2020-06-26 13:00:00,16.39,16.51,16.38,16.46,624137.0,13.8849,13.9866,13.8765,13.9443,624137.0
2020-06-26 13:30:00,16.46,16.56,16.45,16.46,462935.0,13.9443,14.029,13.9358,13.9443,462935.0
2020-06-26 14:00:00,16.46,16.5,16.44,16.45,529423.0,13.9443,13.9781,13.9273,13.9358,529423.0
2020-06-26 14:30:00,16.46,16.47,16.34,16.4,492541.0,13.9443,13.9527,13.8426,13.8934,492541.0
2020-06-26 15:00:00,16.4,16.45,16.35,16.42,746949.0,13.8934,13.9358,13.8511,13.9104,746949.0
2020-06-26 15:30:00,16.41,16.76,16.37,16.6,5825343.0,13.9019,14.1984,13.868,14.0629,5825343.0
2020-06-29 09:30:00,16.7,16.78,16.48,16.63,809232.0,14.1476,14.2153,13.9612,14.0883,809232.0
2020-06-29 10:00:00,16.64,16.88,16.63,16.86,572796.0,14.0967,14.3001,14.0883,14.2831,572796.0
2020-06-29 10:30:00,16.87,17.0,16.86,16.95,544175.0,14.2916,14.4017,14.2831,14.3594,544175.0
2020-06-29 11:00:00,16.96,16.99,16.84,16.91,513171.0,14.3678,14.3932,14.2662,14.3255,513171.0
2020-06-29 11:30:00,16.91,16.97,16.9,16.93,324370.0,14.3255,14.3763,14.317,14.3424,324370.0
2020-06-29 12:00:00,16.93,16.95,16.87,16.93,421703.0,14.3424,14.3594,14.2916,14.3424,421703.0
2020-06-29 12:30:00,16.93,17.0,16.93,16.95,397439.0,14.3424,14.4017,14.3424,14.3594,397439.0
2020-06-29 13:00:00,16.96,17.02,16.91,17.02,515645.0,14.3678,14.4187,14.3255,14.4187,515645.0
2020-06-29 13:30:00,17.01,17.06,16.97,17.06,615140.0,14.4102,14.4525,14.3763,14.4525,615140.0
2020-06-29 14:00:00,17.07,17.11,17.05,17.1,742227.0,14.461,14.4949,14.4441,14.4864,742227.0
2020-06-29 14:30:00,17.1,17.26,17.09,17.26,1152903.0,14.4864,14.622,14.478,14.622,1152903.0
2020-06-29 15:00:00,17.26,17.28,17.22,17.22,1645149.0,14.622,14.6389,14.5881,14.5881,1645149.0
2020-06-29 15:30:00,17.22,17.25,17.03,17.14,2098375.0,14.5881,14.6135,14.4271,14.5203,2098375.0
2020-06-30 09:30:00,17.11,17.14,16.98,17.08,991640.0,14.4949,14.5203,14.3848,14.4695,991640.0
2020-06-30 10:00:00,17.08,17.34,17.08,17.28,610824.0,14.4695,14.6898,14.4695,14.6389,610824.0
2020-06-30 10:30:00,17.28,17.39,17.25,17.38,705404.0,14.6389,14.7321,14.6135,14.7236,705404.0
2020-06-30 11:00:00,17.38,17.44,17.36,17.39,433763.0,14.7236,14.7745,14.7067,14.7321,433763.0
2020-06-30 11:30:00,17.39,17.39,17.29,17.39,486239.0,14.7321,14.7321,14.6474,14.7321,486239.0
2020-06-30 12:00:00,17.39,17.4,17.32,17.33,468276.0,14.7321,14.7406,14.6728,14.6813,468276.0
2020-06-30 12:30:00,17.33,17.35,17.25,17.25,441791.0,14.6813,14.6982,14.6135,14.6135,441791.0
2020-06-30 13:00:00,17.25,17.29,17.19,17.28,564913.0,14.6135,14.6474,14.5627,14.6389,564913.0
2020-06-30 13:30:00,17.28,17.3,17.24,17.24,611012.0,14.6389,14.6559,14.605,14.605,611012.0
2020-06-30 14:00:00,17.25,17.27,17.2,17.23,576095.0,14.6135,14.6305,14.5711,14.5966,576095.0
2020-06-30 14:30:00,17.24,17.37,17.2,17.36,731850.0,14.605,14.7152,14.5711,14.7067,731850.0
2020-06-30 15:00:00,17.36,17.44,17.31,17.43,802181.0,14.7067,14.7745,14.6643,14.766,802181.0
2020-06-30 15:30:00,17.43,17.47,17.37,17.42,1918926.0,14.766,14.7999,14.7152,14.7575,1918926.0
2020-07-01 09:30:00,17.41,17.59,17.25,17.25,1067612.0,14.7491,14.9015,14.6135,14.6135,1067612.0
2020-07-01 10:00:00,17.26,17.36,17.18,17.21,751682.0,14.622,14.7067,14.5542,14.5796,751682.0
2020-07-01 10:30:00,17.21,17.23,17.08,17.13,565897.0,14.5796,14.5966,14.4695,14.5118,565897.0
2020-07-01 11:00:00,17.14,17.15,16.92,16.94,517926.0,14.5203,14.5288,14.3339,14.3509,517926.0
2020-07-01 11:30:00,16.93,17.17,16.91,17.17,707725.0,14.3424,14.5457,14.3255,14.5457,707725.0
2020-07-01 12:00:00,17.17,17.2,17.11,17.16,336460.0,14.5457,14.5711,14.4949,14.5373,336460.0
2020-07-01 12:30:00,17.16,17.22,17.06,17.09,467557.0,14.5373,14.5881,14.4525,14.478,467557.0
2020-07-01 13:00:00,17.09,17.1,17.02,17.05,358526.0,14.478,14.4864,14.4187,14.4441,358526.0
2020-07-01 13:30:00,17.05,17.06,16.97,16.99,409219.0,14.4441,14.4525,14.3763,14.3932,409219.0
2020-07-01 14:00:00,16.99,17.11,16.98,17.07,468259.0,14.3932,14.4949,14.3848,14.461,468259.0
2020-07-01 14:30:00,17.07,17.09,17.0,17.05,460514.0,14.461,14.478,14.4017,14.4441,460514.0
2020-07-01 15:00:00,17.06,17.14,17.04,17.12,680456.0,14.4525,14.5203,14.4356,14.5034,680456.0
2020-07-01 15:30:00,17.12,17.17,16.98,17.01,1368593.0,14.5034,14.5457,14.3848,14.4102,1368593.0
2020-07-02 09:30:00,17.24,17.57,17.23,17.54,926845.0,14.605,14.8846,14.5966,14.8592,926845.0
2020-07-02 10:00:00,17.54,17.6,17.48,17.54,609238.0,14.8592,14.91,14.8084,14.8592,609238.0
2020-07-02 10:30:00,17.53,17.54,17.25,17.26,784878.0,14.8507,14.8592,14.6135,14.622,784878.0
2020-07-02 11:00:00,17.26,17.33,17.18,17.33,583037.0,14.622,14.6813,14.5542,14.6813,583037.0
2020-07-02 11:30:00,17.34,17.41,17.31,17.31,661694.0,14.6898,14.7491,14.6643,14.6643,661694.0
2020-07-02 12:00:00,17.32,17.33,17.22,17.32,631598.0,14.6728,14.6813,14.5881,14.6728,631598.0
2020-07-02 12:30:00,17.32,17.33,17.27,17.3,397440.0,14.6728,14.6813,14.6305,14.6559,397440.0
2020-07-02 13:00:00,17.29,17.31,17.2,17.25,344814.0,14.6474,14.6643,14.5711,14.6135,344814.0
2020-07-02 13:30:00,17.25,17.3,17.21,17.21,425410.0,14.6135,14.6559,14.5796,14.5796,425410.0
2020-07-02 14:00:00,17.21,17.25,17.18,17.22,396578.0,14.5796,14.6135,14.5542,14.5881,396578.0
2020-07-02 14:30:00,17.22,17.26,17.16,17.18,602180.0,14.5881,14.622,14.5373,14.5542,602180.0
2020-07-02 15:00:00,17.19,17.19,17.13,17.16,669053.0,14.5627,14.5627,14.5118,14.5373,669053.0
2020-07-02 15:30:00,17.16,17.18,16.98,17.06,1353064.0,14.5373,14.5542,14.3848,14.4525,1353064.0
2020-07-06 09:30:00,17.35,17.59,17.33,17.55,849226.0,14.6982,14.9015,14.6813,14.8677,849226.0
2020-07-06 10:00:00,17.55,17.63,17.4,17.47,855511.0,14.8677,14.9354,14.7406,14.7999,855511.0
2020-07-06 10:30:00,17.46,17.57,17.43,17.55,690641.0,14.7914,14.8846,14.766,14.8677,690641.0
2020-07-06 11:00:00,17.54,17.59,17.47,17.58,683896.0,14.8592,14.9015,14.7999,14.8931,683896.0
2020-07-06 11:30:00,17.59,17.62,17.51,17.51,484021.0,14.9015,14.927,14.8338,14.8338,484021.0
2020-07-06 12:00:00,17.51,17.55,17.48,17.53,300471.0,14.8338,14.8677,14.8084,14.8507,300471.0
2020-07-06 12:30:00,17.53,17.53,17.45,17.46,294121.0,14.8507,14.8507,14.7829,14.7914,294121.0
2020-07-06 13:00:00,17.46,17.51,17.44,17.51,405060.0,14.7914,14.8338,14.7745,14.8338,405060.0
2020-07-06 13:30:00,17.51,17.58,17.5,17.57,398472.0,14.8338,14.8931,14.8253,14.8846,398472.0
2020-07-06 14:00:00,17.57,17.58,17.47,17.49,426186.0,14.8846,14.8931,14.7999,14.8168,426186.0
2020-07-06 14:30:00,17.5,17.55,17.48,17.52,401329.0,14.8253,14.8677,14.8084,14.8422,401329.0
2020-07-06 15:00:00,17.52,17.58,17.47,17.57,690992.0,14.8422,14.8931,14.7999,14.8846,690992.0
2020-07-06 15:30:00,17.57,17.57,17.45,17.46,1767442.0,14.8846,14.8846,14.7829,14.7914,1767442.0
2020-07-07 09:30:00,17.29,17.39,17.18,17.25,677807.0,14.6474,14.7321,14.5542,14.6135,677807.0
2020-07-07 10:00:00,17.25,17.29,17.11,17.12,804854.0,14.6135,14.6474,14.4949,14.5034,804854.0
2020-07-07 10:30:00,17.12,17.12,16.8,16.99,1519769.0,14.5034,14.5034,14.2323,14.3932,1519769.0
2020-07-07 11:00:00,16.99,17.05,16.92,16.94,809436.0,14.3932,14.4441,14.3339,14.3509,809436.0
2020-07-07 11:30:00,16.93,16.95,16.84,16.86,600245.0,14.3424,14.3594,14.2662,14.2831,600245.0
2020-07-07 12:00:00,16.86,16.87,16.77,16.84,693569.0,14.2831,14.2916,14.2069,14.2662,693569.0
2020-07-07 12:30:00,16.83,16.86,16.76,16.85,683446.0,14.2577,14.2831,14.1984,14.2746,683446.0
2020-07-07 13:00:00,16.84,16.9,16.82,16.89,412763.0,14.2662,14.317,14.2492,14.3085,412763.0
2020-07-07 13:30:00,16.89,16.91,16.85,16.89,393072.0,14.3085,14.3255,14.2746,14.3085,393072.0
2020-07-07 14:00:00,16.89,16.9,16.75,16.75,615731.0,14.3085,14.317,14.1899,14.1899,615731.0
2020-07-07 14:30:00,16.75,16.76,16.66,16.69,558491.0,14.1899,14.1984,14.1137,14.1391,558491.0
2020-07-07 15:00:00,16.7,16.7,16.61,16.66,1008163.0,14.1476,14.1476,14.0713,14.1137,1008163.0
2020-07-07 15:30:00,16.66,16.68,16.55,16.63,2487117.0,14.1137,14.1306,14.0205,14.0883,2487117.0
2020-07-08 09:30:00,16.87,16.87,16.65,16.8,711284.0,14.2916,14.2916,14.1052,14.2323,711284.0
2020-07-08 10:00:00,16.8,16.9,16.63,16.64,628240.0,14.2323,14.317,14.0883,14.0967,628240.0
2020-07-08 10:30:00,16.64,16.67,16.47,16.52,2494510.0,14.0967,14.1222,13.9527,13.9951,2494510.0
2020-07-08 11:00:00,16.53,16.54,16.42,16.52,666528.0,14.0036,14.012,13.9104,13.9951,666528.0
2020-07-08 11:30:00,16.52,16.62,16.49,16.57,1355200.0,13.9951,14.0798,13.9697,14.0374,1355200.0
2020-07-08 12:00:00,16.57,16.59,16.52,16.57,599637.0,14.0374,14.0544,13.9951,14.0374,599637.0
2020-07-08 12:30:00,16.57,16.61,16.54,16.6,863011.0,14.0374,14.0713,14.012,14.0629,863011.0
2020-07-08 13:00:00,16.61,16.61,16.52,16.53,491528.0,14.0713,14.0713,13.9951,14.0036,491528.0
2020-07-08 13:30:00,16.54,16.62,16.5,16.56,752931.0,14.012,14.0798,13.9781,14.029,752931.0
2020-07-08 14:00:00,16.57,16.67,16.55,16.66,837916.0,14.0374,14.1222,14.0205,14.1137,837916.0
2020-07-08 14:30:00,16.66,16.71,16.58,16.69,963879.0,14.1137,14.156,14.0459,14.1391,963879.0
2020-07-08 15:00:00,16.69,16.79,16.6,16.71,995225.0,14.1391,14.2238,14.0629,14.156,995225.0
2020-07-08 15:30:00,16.72,16.8,16.68,16.75,2205087.0,14.1645,14.2323,14.1306,14.1899,2205087.0
2020-07-09 09:30:00,16.7,16.74,16.4,16.42,1123230.0,14.1476,14.1815,13.8934,13.9104,1123230.0
2020-07-09 10:00:00,16.43,16.49,16.29,16.35,821423.0,13.9188,13.9697,13.8002,13.8511,821423.0
2020-07-09 10:30:00,16.35,16.38,16.14,16.14,857663.0,13.8511,13.8765,13.6732,13.6732,857663.0
2020-07-09 11:00:00,16.14,16.19,16.02,16.19,1200067.0,13.6732,13.7155,13.5715,13.7155,1200067.0
2020-07-09 11:30:00,16.19,16.32,16.17,16.28,546022.0,13.7155,13.8256,13.6986,13.7918,546022.0
2020-07-09 12:00:00,16.29,16.38,16.28,16.29,346620.0,13.8002,13.8765,13.7918,13.8002,346620.0
2020-07-09 12:30:00,16.28,16.33,16.25,16.33,334826.0,13.7918,13.8341,13.7663,13.8341,334826.0
2020-07-09 13:00:00,16.32,16.45,16.31,16.35,535244.0,13.8256,13.9358,13.8172,13.8511,535244.0
2020-07-09 13:30:00,16.36,16.48,16.31,16.41,1114767.0,13.8595,13.9612,13.8172,13.9019,1114767.0
2020-07-09 14:00:00,16.41,16.55,16.4,16.45,695048.0,13.9019,14.0205,13.8934,13.9358,695048.0
2020-07-09 14:30:00,16.46,16.46,16.39,16.41,597509.0,13.9443,13.9443,13.8849,13.9019,597509.0
2020-07-09 15:00:00,16.41,16.51,16.36,16.38,1182703.0,13.9019,13.9866,13.8595,13.8765,1182703.0
2020-07-09 15:30:00,16.38,16.43,16.32,16.42,1688583.0,13.8765,13.9188,13.8256,13.9104,1688583.0
2020-07-10 09:30:00,16.45,16.88,16.41,16.73,2211780.0,13.9358,14.3001,13.9019,14.173,2211780.0
2020-07-10 10:00:00,16.73,16.82,16.61,16.71,1002931.0,14.173,14.2492,14.0713,14.156,1002931.0
2020-07-10 10:30:00,16.72,16.87,16.7,16.76,971507.0,14.1645,14.2916,14.1476,14.1984,971507.0
2020-07-10 11:00:00,16.76,16.85,16.7,16.79,529295.0,14.1984,14.2746,14.1476,14.2238,529295.0
2020-07-10 11:30:00,16.78,16.84,16.7,16.8,435837.0,14.2153,14.2662,14.1476,14.2323,435837.0
2020-07-10 12:00:00,16.79,16.92,16.77,16.88,514659.0,14.2238,14.3339,14.2069,14.3001,514659.0
2020-07-10 12:30:00,16.88,16.95,16.85,16.94,356583.0,14.3001,14.3594,14.2746,14.3509,356583.0
2020-07-10 13:00:00,16.93,16.93,16.83,16.85,317227.0,14.3424,14.3424,14.2577,14.2746,317227.0
2020-07-10 13:30:00,16.85,16.91,16.84,16.91,331164.0,14.2746,14.3255,14.2662,14.3255,331164.0
2020-07-10 14:00:00,16.91,16.96,16.89,16.96,505051.0,14.3255,14.3678,14.3085,14.3678,505051.0
2020-07-10 14:30:00,16.96,17.06,16.94,16.97,620190.0,14.3678,14.4525,14.3509,14.3763,620190.0
2020-07-10 15:00:00,16.98,16.99,16.87,16.98,559740.0,14.3848,14.3932,14.2916,14.3848,559740.0
2020-07-10 15:30:00,16.98,17.07,16.97,17.0,1380490.0,14.3848,14.461,14.3763,14.4017,1380490.0
2020-07-13 09:30:00,17.17,17.21,16.96,17.14,752327.0,14.5457,14.5796,14.3678,14.5203,752327.0
2020-07-13 10:00:00,17.14,17.33,17.01,17.31,483615.0,14.5203,14.6813,14.4102,14.6643,483615.0
2020-07-13 10:30:00,17.32,17.34,17.22,17.27,445274.0,14.6728,14.6898,14.5881,14.6305,445274.0
2020-07-13 11:00:00,17.27,17.37,17.23,17.34,393524.0,14.6305,14.7152,14.5966,14.6898,393524.0
2020-07-13 11:30:00,17.35,17.37,17.29,17.37,400211.0,14.6982,14.7152,14.6474,14.7152,400211.0
2020-07-13 12:00:00,17.36,17.4,17.32,17.35,373046.0,14.7067,14.7406,14.6728,14.6982,373046.0
2020-07-13 12:30:00,17.35,17.45,17.34,17.45,397139.0,14.6982,14.7829,14.6898,14.7829,397139.0
2020-07-13 13:00:00,17.45,17.58,17.43,17.52,489372.0,14.7829,14.8931,14.766,14.8422,489372.0
2020-07-13 13:30:00,17.52,17.61,17.49,17.51,770612.0,14.8422,14.9185,14.8168,14.8338,770612.0
2020-07-13 14:00:00,17.51,17.52,17.43,17.45,599176.0,14.8338,14.8422,14.766,14.7829,599176.0
2020-07-13 14:30:00,17.44,17.48,17.4,17.48,557444.0,14.7745,14.8084,14.7406,14.8084,557444.0
2020-07-13 15:00:00,17.48,17.49,17.35,17.35,853660.0,14.8084,14.8168,14.6982,14.6982,853660.0
2020-07-13 15:30:00,17.36,17.37,17.06,17.08,1858988.0,14.7067,14.7152,14.4525,14.4695,1858988.0
2020-07-14 09:30:00,16.98,17.25,16.93,17.24,1000363.0,14.3848,14.6135,14.3424,14.605,1000363.0
2020-07-14 10:00:00,17.24,17.3,17.16,17.3,809489.0,14.605,14.6559,14.5373,14.6559,809489.0
2020-07-14 10:30:00,17.29,17.47,17.29,17.43,1270903.0,14.6474,14.7999,14.6474,14.766,1270903.0
2020-07-14 11:00:00,17.43,17.57,17.4,17.45,1028971.0,14.766,14.8846,14.7406,14.7829,1028971.0
2020-07-14 11:30:00,17.45,17.52,17.39,17.48,740815.0,14.7829,14.8422,14.7321,14.8084,740815.0
2020-07-14 12:00:00,17.48,17.49,17.41,17.41,383055.0,14.8084,14.8168,14.7491,14.7491,383055.0
2020-07-14 12:30:00,17.42,17.46,17.4,17.4,332930.0,14.7575,14.7914,14.7406,14.7406,332930.0
2020-07-14 13:00:00,17.41,17.53,17.4,17.52,490791.0,14.7491,14.8507,14.7406,14.8422,490791.0
2020-07-14 13:30:00,17.51,17.67,17.51,17.57,953682.0,14.8338,14.9693,14.8338,14.8846,953682.0
2020-07-14 14:00:00,17.56,17.63,17.54,17.61,754985.0,14.8761,14.9354,14.8592,14.9185,754985.0
2020-07-14 14:30:00,17.62,17.66,17.58,17.66,800104.0,14.927,14.9608,14.8931,14.9608,800104.0
2020-07-14 15:00:00,17.66,17.77,17.61,17.76,1283639.0,14.9608,15.054,14.9185,15.0456,1283639.0
2020-07-14 15:30:00,17.76,17.83,17.69,17.79,2093974.0,15.0456,15.1049,14.9863,15.071,2093974.0
2020-07-15 09:30:00,17.98,18.37,17.98,18.16,1372094.0,15.2319,15.5623,15.2319,15.3844,1372094.0
2020-07-15 10:00:00,18.16,18.16,17.96,18.07,941431.0,15.3844,15.3844,15.215,15.3082,941431.0
2020-07-15 10:30:00,18.07,18.17,18.0,18.04,923825.0,15.3082,15.3929,15.2489,15.2828,923825.0
2020-07-15 11:00:00,18.05,18.07,17.85,17.96,970326.0,15.2912,15.3082,15.1218,15.215,970326.0
2020-07-15 11:30:00,17.95,17.97,17.79,17.83,1038652.0,15.2065,15.2235,15.071,15.1049,1038652.0
2020-07-15 12:00:00,17.83,17.85,17.76,17.83,884499.0,15.1049,15.1218,15.0456,15.1049,884499.0
2020-07-15 12:30:00,17.82,17.83,17.65,17.76,941997.0,15.0964,15.1049,14.9524,15.0456,941997.0
2020-07-15 13:00:00,17.76,17.82,17.71,17.78,609702.0,15.0456,15.0964,15.0032,15.0625,609702.0
2020-07-15 13:30:00,17.78,17.86,17.77,17.84,517005.0,15.0625,15.1303,15.054,15.1133,517005.0
2020-07-15 14:00:00,17.85,17.9,17.82,17.88,689728.0,15.1218,15.1642,15.0964,15.1472,689728.0
2020-07-15 14:30:00,17.88,17.94,17.79,17.8,736498.0,15.1472,15.198,15.071,15.0794,736498.0
2020-07-15 15:00:00,17.8,17.82,17.74,17.81,974057.0,15.0794,15.0964,15.0286,15.0879,974057.0
2020-07-15 15:30:00,17.8,17.86,17.77,17.79,2016481.0,15.0794,15.1303,15.054,15.071,2016481.0
2020-07-16 09:30:00,17.74,17.97,17.66,17.87,896428.0,15.0286,15.2235,14.9608,15.1387,896428.0
2020-07-16 10:00:00,17.88,17.95,17.8,17.88,708522.0,15.1472,15.2065,15.0794,15.1472,708522.0
2020-07-16 10:30:00,17.89,17.92,17.84,17.84,686873.0,15.1557,15.1811,15.1133,15.1133,686873.0
2020-07-16 11:00:00,17.84,17.95,17.81,17.89,602625.0,15.1133,15.2065,15.0879,15.1557,602625.0
2020-07-16 11:30:00,17.89,17.92,17.84,17.87,370055.0,15.1557,15.1811,15.1133,15.1387,370055.0
2020-07-16 12:00:00,17.86,17.88,17.79,17.82,324119.0,15.1303,15.1472,15.071,15.0964,324119.0
2020-07-16 12:30:00,17.82,17.83,17.78,17.78,296760.0,15.0964,15.1049,15.0625,15.0625,296760.0
2020-07-16 13:00:00,17.79,17.83,17.77,17.82,202497.0,15.071,15.1049,15.054,15.0964,202497.0
2020-07-16 13:30:00,17.82,17.82,17.74,17.75,278441.0,15.0964,15.0964,15.0286,15.0371,278441.0
2020-07-16 14:00:00,17.75,17.79,17.75,17.76,202487.0,15.0371,15.071,15.0371,15.0456,202487.0
2020-07-16 14:30:00,17.76,17.78,17.69,17.69,435621.0,15.0456,15.0625,14.9863,14.9863,435621.0
2020-07-16 15:00:00,17.7,17.85,17.69,17.84,632645.0,14.9947,15.1218,14.9863,15.1133,632645.0
2020-07-16 15:30:00,17.85,17.88,17.81,17.83,1200482.0,15.1218,15.1472,15.0879,15.1049,1200482.0
2020-07-17 09:30:00,17.95,18.0,17.67,17.71,1253452.0,15.2065,15.2489,14.9693,15.0032,1253452.0
2020-07-17 10:00:00,17.7,17.72,17.64,17.64,577342.0,14.9947,15.0117,14.9439,14.9439,577342.0
2020-07-17 10:30:00,17.64,17.79,17.61,17.79,580522.0,14.9439,15.071,14.9185,15.071,580522.0
2020-07-17 11:00:00,17.79,17.8,17.66,17.66,548702.0,15.071,15.0794,14.9608,14.9608,548702.0
2020-07-17 11:30:00,17.66,17.74,17.65,17.72,448136.0,14.9608,15.0286,14.9524,15.0117,448136.0
2020-07-17 12:00:00,17.73,17.74,17.67,17.73,411572.0,15.0201,15.0286,14.9693,15.0201,411572.0
2020-07-17 12:30:00,17.73,17.75,17.62,17.64,673146.0,15.0201,15.0371,14.927,14.9439,673146.0
2020-07-17 13:00:00,17.64,17.69,17.51,17.57,1392893.0,14.9439,14.9863,14.8338,14.8846,1392893.0
2020-07-17 13:30:00,17.57,17.61,17.49,17.52,662205.0,14.8846,14.9185,14.8168,14.8422,662205.0
2020-07-17 14:00:00,17.51,17.52,17.42,17.51,1189180.0,14.8338,14.8422,14.7575,14.8338,1189180.0
2020-07-17 14:30:00,17.51,17.59,17.49,17.54,517088.0,14.8338,14.9015,14.8168,14.8592,517088.0
2020-07-17 15:00:00,17.54,17.57,17.4,17.5,1732177.0,14.8592,14.8846,14.7406,14.8253,1732177.0
2020-07-17 15:30:00,17.5,17.63,17.48,17.55,1775266.0,14.8253,14.9354,14.8084,14.8677,1775266.0
2020-07-20 09:30:00,17.41,17.52,17.28,17.33,871970.0,14.7491,14.8422,14.6389,14.6813,871970.0
2020-07-20 10:00:00,17.34,17.48,17.27,17.47,447995.0,14.6898,14.8084,14.6305,14.7999,447995.0
2020-07-20 10:30:00,17.48,17.56,17.46,17.54,419689.0,14.8084,14.8761,14.7914,14.8592,419689.0
2020-07-20 11:00:00,17.53,17.56,17.49,17.51,372933.0,14.8507,14.8761,14.8168,14.8338,372933.0
2020-07-20 11:30:00,17.51,17.57,17.5,17.53,312497.0,14.8338,14.8846,14.8253,14.8507,312497.0
2020-07-20 12:00:00,17.53,17.55,17.49,17.53,226433.0,14.8507,14.8677,14.8168,14.8507,226433.0
2020-07-20 12:30:00,17.53,17.64,17.52,17.62,336948.0,14.8507,14.9439,14.8422,14.927,336948.0
2020-07-20 13:00:00,17.62,17.66,17.6,17.65,164365.0,14.927,14.9608,14.91,14.9524,164365.0
2020-07-20 13:30:00,17.66,17.71,17.62,17.63,625133.0,14.9608,15.0032,14.927,14.9354,625133.0
2020-07-20 14:00:00,17.64,17.64,17.58,17.61,365438.0,14.9439,14.9439,14.8931,14.9185,365438.0
2020-07-20 14:30:00,17.61,17.68,17.58,17.64,405116.0,14.9185,14.9778,14.8931,14.9439,405116.0
2020-07-20 15:00:00,17.64,17.71,17.63,17.67,514208.0,14.9439,15.0032,14.9354,14.9693,514208.0
2020-07-20 15:30:00,17.68,17.7,17.6,17.64,1139806.0,14.9778,14.9947,14.91,14.9439,1139806.0
2020-07-21 09:30:00,17.77,18.03,17.76,17.81,999152.0,15.054,15.2743,15.0456,15.0879,999152.0
2020-07-21 10:00:00,17.82,17.86,17.66,17.67,806483.0,15.0964,15.1303,14.9608,14.9693,806483.0
2020-07-21 10:30:00,17.66,17.8,17.65,17.74,410219.0,14.9608,15.0794,14.9524,15.0286,410219.0
2020-07-21 11:00:00,17.75,17.83,17.73,17.82,471236.0,15.0371,15.1049,15.0201,15.0964,471236.0
2020-07-21 11:30:00,17.82,17.83,17.71,17.74,484747.0,15.0964,15.1049,15.0032,15.0286,484747.0
2020-07-21 12:00:00,17.75,17.75,17.55,17.56,857005.0,15.0371,15.0371,14.8677,14.8761,857005.0
2020-07-21 12:30:00,17.56,17.7,17.52,17.7,774366.0,14.8761,14.9947,14.8422,14.9947,774366.0
2020-07-21 13:00:00,17.7,17.7,17.56,17.6,440593.0,14.9947,14.9947,14.8761,14.91,440593.0
2020-07-21 13:30:00,17.6,17.64,17.5,17.57,895221.0,14.91,14.9439,14.8253,14.8846,895221.0
2020-07-21 14:00:00,17.57,17.6,17.53,17.57,389227.0,14.8846,14.91,14.8507,14.8846,389227.0
2020-07-21 14:30:00,17.57,17.6,17.55,17.58,389198.0,14.8846,14.91,14.8677,14.8931,389198.0
2020-07-21 15:00:00,17.59,17.59,17.52,17.55,466133.0,14.9015,14.9015,14.8422,14.8677,466133.0
2020-07-21 15:30:00,17.55,17.59,17.46,17.49,1269113.0,14.8677,14.9015,14.7914,14.8168,1269113.0
2020-07-22 09:30:00,17.4,17.66,17.31,17.64,687158.0,14.7406,14.9608,14.6643,14.9439,687158.0
2020-07-22 10:00:00,17.65,17.66,17.54,17.54,475687.0,14.9524,14.9608,14.8592,14.8592,475687.0
2020-07-22 10:30:00,17.54,17.74,17.5,17.74,810928.0,14.8592,15.0286,14.8253,15.0286,810928.0
2020-07-22 11:00:00,17.74,17.8,17.63,17.67,1131383.0,15.0286,15.0794,14.9354,14.9693,1131383.0
2020-07-22 11:30:00,17.68,17.75,17.63,17.72,524069.0,14.9778,15.0371,14.9354,15.0117,524069.0
2020-07-22 12:00:00,17.73,17.76,17.69,17.75,291105.0,15.0201,15.0456,14.9863,15.0371,291105.0
2020-07-22 12:30:00,17.75,17.77,17.7,17.71,408816.0,15.0371,15.054,14.9947,15.0032,408816.0
2020-07-22 13:00:00,17.71,17.71,17.63,17.71,360320.0,15.0032,15.0032,14.9354,15.0032,360320.0
2020-07-22 13:30:00,17.71,17.71,17.62,17.63,361180.0,15.0032,15.0032,14.927,14.9354,361180.0
2020-07-22 14:00:00,17.62,17.77,17.62,17.72,488947.0,14.927,15.054,14.927,15.0117,488947.0
2020-07-22 14:30:00,17.72,17.73,17.68,17.68,293506.0,15.0117,15.0201,14.9778,14.9778,293506.0
2020-07-22 15:00:00,17.69,17.74,17.68,17.71,428735.0,14.9863,15.0286,14.9778,15.0032,428735.0
2020-07-22 15:30:00,17.71,17.78,17.71,17.73,1037933.0,15.0032,15.0625,15.0032,15.0201,1037933.0
2020-07-23 09:30:00,17.7,17.76,17.53,17.76,506856.0,14.9947,15.0456,14.8507,15.0456,506856.0
2020-07-23 10:00:00,17.76,17.82,17.7,17.8,327456.0,15.0456,15.0964,14.9947,15.0794,327456.0
2020-07-23 10:30:00,17.8,17.88,17.77,17.78,580544.0,15.0794,15.1472,15.054,15.0625,580544.0
2020-07-23 11:00:00,17.78,17.87,17.73,17.87,285502.0,15.0625,15.1387,15.0201,15.1387,285502.0
2020-07-23 11:30:00,17.87,17.91,17.86,17.88,317111.0,15.1387,15.1726,15.1303,15.1472,317111.0
2020-07-23 12:00:00,17.89,17.89,17.82,17.87,257026.0,15.1557,15.1557,15.0964,15.1387,257026.0
2020-07-23 12:30:00,17.88,17.93,17.85,17.85,321792.0,15.1472,15.1896,15.1218,15.1218,321792.0
2020-07-23 13:00:00,17.85,17.9,17.82,17.85,250281.0,15.1218,15.1642,15.0964,15.1218,250281.0
2020-07-23 13:30:00,17.85,17.86,17.73,17.76,449004.0,15.1218,15.1303,15.0201,15.0456,449004.0
2020-07-23 14:00:00,17.76,17.77,17.6,17.68,486330.0,15.0456,15.054,14.91,14.9778,486330.0
2020-07-23 14:30:00,17.68,17.74,17.64,17.72,391098.0,14.9778,15.0286,14.9439,15.0117,391098.0
2020-07-23 15:00:00,17.72,17.73,17.63,17.68,484901.0,15.0117,15.0201,14.9354,14.9778,484901.0
2020-07-23 15:30:00,17.68,17.72,17.62,17.67,1093947.0,14.9778,15.0117,14.927,14.9693,1093947.0
2020-07-24 09:30:00,17.56,17.64,17.49,17.55,541069.0,14.8761,14.9439,14.8168,14.8677,541069.0
2020-07-24 10:00:00,17.55,17.65,17.55,17.63,340563.0,14.8677,14.9524,14.8677,14.9354,340563.0
2020-07-24 10:30:00,17.64,17.64,17.52,17.56,415519.0,14.9439,14.9439,14.8422,14.8761,415519.0
2020-07-24 11:00:00,17.55,17.59,17.4,17.41,430327.0,14.8677,14.9015,14.7406,14.7491,430327.0
2020-07-24 11:30:00,17.41,17.43,17.33,17.41,658337.0,14.7491,14.766,14.6813,14.7491,658337.0
2020-07-24 12:00:00,17.4,17.43,17.39,17.41,306359.0,14.7406,14.766,14.7321,14.7491,306359.0
2020-07-24 12:30:00,17.41,17.44,17.4,17.43,285210.0,14.7491,14.7745,14.7406,14.766,285210.0
2020-07-24 13:00:00,17.42,17.44,17.4,17.43,277790.0,14.7575,14.7745,14.7406,14.766,277790.0
2020-07-24 13:30:00,17.43,17.46,17.41,17.45,418997.0,14.766,14.7914,14.7491,14.7829,418997.0
2020-07-24 14:00:00,17.45,17.45,17.42,17.44,203904.0,14.7829,14.7829,14.7575,14.7745,203904.0
2020-07-24 14:30:00,17.44,17.45,17.41,17.43,453976.0,14.7745,14.7829,14.7491,14.766,453976.0
2020-07-24 15:00:00,17.43,17.46,17.41,17.43,816349.0,14.766,14.7914,14.7491,14.766,816349.0
2020-07-24 15:30:00,17.43,17.51,17.42,17.5,1738564.0,14.766,14.8338,14.7575,14.8253,1738564.0
2020-07-27 09:30:00,17.59,17.81,17.46,17.75,2068968.0,14.9015,15.0879,14.7914,15.0371,2068968.0
2020-07-27 10:00:00,17.75,17.8,17.69,17.78,724998.0,15.0371,15.0794,14.9863,15.0625,724998.0
2020-07-27 10:30:00,17.78,17.83,17.71,17.77,442935.0,15.0625,15.1049,15.0032,15.054,442935.0
2020-07-27 11:00:00,17.78,17.78,17.65,17.68,446561.0,15.0625,15.0625,14.9524,14.9778,446561.0
2020-07-27 11:30:00,17.68,17.72,17.64,17.71,340880.0,14.9778,15.0117,14.9439,15.0032,340880.0
2020-07-27 12:00:00,17.72,17.74,17.7,17.73,483297.0,15.0117,15.0286,14.9947,15.0201,483297.0
2020-07-27 12:30:00,17.73,17.77,17.72,17.75,426800.0,15.0201,15.054,15.0117,15.0371,426800.0
2020-07-27 13:00:00,17.76,17.82,17.75,17.82,233829.0,15.0456,15.0964,15.0371,15.0964,233829.0
2020-07-27 13:30:00,17.82,17.87,17.81,17.82,385194.0,15.0964,15.1387,15.0879,15.0964,385194.0
2020-07-27 14:00:00,17.82,17.83,17.72,17.73,270082.0,15.0964,15.1049,15.0117,15.0201,270082.0
2020-07-27 14:30:00,17.73,17.73,17.69,17.73,514565.0,15.0201,15.0201,14.9863,15.0201,514565.0
2020-07-27 15:00:00,17.72,17.82,17.72,17.82,535920.0,15.0117,15.0964,15.0117,15.0964,535920.0
2020-07-27 15:30:00,17.82,17.86,17.8,17.82,1037754.0,15.0964,15.1303,15.0794,15.0964,1037754.0
2020-07-28 09:30:00,17.77,17.87,17.38,17.4,1669831.0,15.054,15.1387,14.7236,14.7406,1669831.0
2020-07-28 10:00:00,17.4,17.5,17.34,17.35,1252642.0,14.7406,14.8253,14.6898,14.6982,1252642.0
2020-07-28 10:30:00,17.35,17.36,17.23,17.25,825673.0,14.6982,14.7067,14.5966,14.6135,825673.0
2020-07-28 11:00:00,17.25,17.35,17.23,17.31,756022.0,14.6135,14.6982,14.5966,14.6643,756022.0
2020-07-28 11:30:00,17.32,17.32,17.12,17.14,1366872.0,14.6728,14.6728,14.5034,14.5203,1366872.0
2020-07-28 12:00:00,17.14,17.14,16.97,17.02,1673118.0,14.5203,14.5203,14.3763,14.4187,1673118.0
2020-07-28 12:30:00,17.02,17.05,16.96,16.98,636361.0,14.4187,14.4441,14.3678,14.3848,636361.0
2020-07-28 13:00:00,16.98,17.05,16.9,16.92,1562892.0,14.3848,14.4441,14.317,14.3339,1562892.0
2020-07-28 13:30:00,16.93,17.1,16.9,17.07,1181536.0,14.3424,14.4864,14.317,14.461,1181536.0
2020-07-28 14:00:00,17.07,17.08,16.95,16.96,845333.0,14.461,14.4695,14.3594,14.3678,845333.0
2020-07-28 14:30:00,16.96,16.99,16.86,16.87,1328547.0,14.3678,14.3932,14.2831,14.2916,1328547.0
2020-07-28 15:00:00,16.87,16.87,16.74,16.77,1765428.0,14.2916,14.2916,14.1815,14.2069,1765428.0
2020-07-28 15:30:00,16.77,16.83,16.65,16.7,3167219.0,14.2069,14.2577,14.1052,14.1476,3167219.0
2020-07-29 09:30:00,16.81,17.01,16.77,16.95,1107448.0,14.2408,14.4102,14.2069,14.3594,1107448.0
2020-07-29 10:00:00,16.95,17.01,16.78,16.9,1336842.0,14.3594,14.4102,14.2153,14.317,1336842.0
2020-07-29 10:30:00,16.9,16.93,16.85,16.9,469808.0,14.317,14.3424,14.2746,14.317,469808.0
2020-07-29 11:00:00,16.89,16.96,16.89,16.95,663412.0,14.3085,14.3678,14.3085,14.3594,663412.0
2020-07-29 11:30:00,16.96,16.96,16.87,16.91,335149.0,14.3678,14.3678,14.2916,14.3255,335149.0
2020-07-29 12:00:00,16.91,17.0,16.91,16.99,477991.0,14.3255,14.4017,14.3255,14.3932,477991.0
2020-07-29 12:30:00,16.98,16.99,16.89,16.94,633336.0,14.3848,14.3932,14.3085,14.3509,633336.0
2020-07-29 13:00:00,16.94,17.01,16.93,16.99,383025.0,14.3509,14.4102,14.3424,14.3932,383025.0
2020-07-29 13:30:00,17.0,17.01,16.96,17.0,557023.0,14.4017,14.4102,14.3678,14.4017,557023.0
2020-07-29 14:00:00,17.0,17.06,16.97,17.04,515323.0,14.4017,14.4525,14.3763,14.4356,515323.0
2020-07-29 14:30:00,17.04,17.08,17.03,17.05,727401.0,14.4356,14.4695,14.4271,14.4441,727401.0
2020-07-29 15:00:00,17.05,17.16,17.02,17.16,951540.0,14.4441,14.5373,14.4187,14.5373,951540.0
2020-07-29 15:30:00,17.16,17.21,17.05,17.08,1581920.0,14.5373,14.5796,14.4441,14.4695,1581920.0
2020-07-30 09:30:00,16.91,16.98,16.82,16.83,626828.0,14.3255,14.3848,14.2492,14.2577,626828.0
2020-07-30 10:00:00,16.82,16.87,16.73,16.76,708516.0,14.2492,14.2916,14.173,14.1984,708516.0
2020-07-30 10:30:00,16.76,16.84,16.74,16.83,567806.0,14.1984,14.2662,14.1815,14.2577,567806.0
2020-07-30 11:00:00,16.84,16.98,16.82,16.93,414061.0,14.2662,14.3848,14.2492,14.3424,414061.0
2020-07-30 11:30:00,16.93,17.04,16.89,17.03,507076.0,14.3424,14.4356,14.3085,14.4271,507076.0
2020-07-30 12:00:00,17.03,17.12,16.99,17.1,409422.0,14.4271,14.5034,14.3932,14.4864,409422.0
2020-07-30 12:30:00,17.11,17.16,17.1,17.1,430041.0,14.4949,14.5373,14.4864,14.4864,430041.0
2020-07-30 13:00:00,17.11,17.19,17.1,17.1,350845.0,14.4949,14.5627,14.4864,14.4864,350845.0
2020-07-30 13:30:00,17.09,17.13,17.05,17.11,550934.0,14.478,14.5118,14.4441,14.4949,550934.0
2020-07-30 14:00:00,17.11,17.18,17.09,17.15,523151.0,14.4949,14.5542,14.478,14.5288,523151.0
2020-07-30 14:30:00,17.15,17.27,17.15,17.23,661332.0,14.5288,14.6305,14.5288,14.5966,661332.0
2020-07-30 15:00:00,17.23,17.28,17.21,17.26,802034.0,14.5966,14.6389,14.5796,14.622,802034.0
2020-07-30 15:30:00,17.26,17.3,17.21,17.24,1295086.0,14.622,14.6559,14.5796,14.605,1295086.0
2020-07-31 09:30:00,17.28,17.38,17.19,17.3,618493.0,14.6389,14.7236,14.5627,14.6559,618493.0
2020-07-31 10:00:00,17.3,17.35,17.15,17.2,494634.0,14.6559,14.6982,14.5288,14.5711,494634.0
2020-07-31 10:30:00,17.21,17.28,17.19,17.28,351582.0,14.5796,14.6389,14.5627,14.6389,351582.0
2020-07-31 11:00:00,17.27,17.41,17.25,17.4,274781.0,14.6305,14.7491,14.6135,14.7406,274781.0
2020-07-31 11:30:00,17.41,17.42,17.21,17.21,878787.0,14.7491,14.7575,14.5796,14.5796,878787.0
2020-07-31 12:00:00,17.21,17.25,17.16,17.25,345550.0,14.5796,14.6135,14.5373,14.6135,345550.0
2020-07-31 12:30:00,17.24,17.24,17.15,17.21,516930.0,14.605,14.605,14.5288,14.5796,516930.0
2020-07-31 13:00:00,17.21,17.27,17.21,17.26,582670.0,14.5796,14.6305,14.5796,14.622,582670.0
2020-07-31 13:30:00,17.25,17.32,17.25,17.26,423501.0,14.6135,14.6728,14.6135,14.622,423501.0
2020-07-31 14:00:00,17.25,17.28,17.23,17.26,316318.0,14.6135,14.6389,14.5966,14.622,316318.0
2020-07-31 14:30:00,17.27,17.41,17.25,17.39,481042.0,14.6305,14.7491,14.6135,14.7321,481042.0
2020-07-31 15:00:00,17.39,17.49,17.39,17.48,604573.0,14.7321,14.8168,14.7321,14.8084,604573.0
2020-07-31 15:30:00,17.48,17.63,17.43,17.59,2002399.0,14.8084,14.9354,14.766,14.9015,2002399.0
2020-08-03 09:30:00,17.59,17.59,17.38,17.53,684436.0,14.9015,14.9015,14.7236,14.8507,684436.0
2020-08-03 10:00:00,17.52,17.7,17.52,17.66,381543.0,14.8422,14.9947,14.8422,14.9608,381543.0
2020-08-03 10:30:00,17.67,17.8,17.67,17.73,370366.0,14.9693,15.0794,14.9693,15.0201,370366.0
2020-08-03 11:00:00,17.72,17.85,17.69,17.82,465158.0,15.0117,15.1218,14.9863,15.0964,465158.0
2020-08-03 11:30:00,17.82,17.88,17.82,17.84,297881.0,15.0964,15.1472,15.0964,15.1133,297881.0
2020-08-03 12:00:00,17.83,17.86,17.78,17.79,299319.0,15.1049,15.1303,15.0625,15.071,299319.0
2020-08-03 12:30:00,17.79,17.87,17.79,17.82,260149.0,15.071,15.1387,15.071,15.0964,260149.0
2020-08-03 13:00:00,17.82,17.84,17.75,17.8,260492.0,15.0964,15.1133,15.0371,15.0794,260492.0
2020-08-03 13:30:00,17.8,17.85,17.79,17.85,287654.0,15.0794,15.1218,15.071,15.1218,287654.0
2020-08-03 14:00:00,17.85,17.86,17.81,17.86,354849.0,15.1218,15.1303,15.0879,15.1303,354849.0
2020-08-03 14:30:00,17.85,17.86,17.82,17.85,309993.0,15.1218,15.1303,15.0964,15.1218,309993.0
2020-08-03 15:00:00,17.85,17.88,17.75,17.76,564019.0,15.1218,15.1472,15.0371,15.0456,564019.0
2020-08-03 15:30:00,17.77,17.85,17.75,17.77,966287.0,15.054,15.1218,15.0371,15.054,966287.0
2020-08-04 09:30:00,17.79,18.03,17.74,17.88,869669.0,15.071,15.2743,15.0286,15.1472,869669.0
2020-08-04 10:00:00,17.88,17.95,17.83,17.85,658884.0,15.1472,15.2065,15.1049,15.1218,658884.0
2020-08-04 10:30:00,17.86,17.92,17.79,17.91,522724.0,15.1303,15.1811,15.071,15.1726,522724.0
2020-08-04 11:00:00,17.91,17.92,17.81,17.86,310043.0,15.1726,15.1811,15.0879,15.1303,310043.0
2020-08-04 11:30:00,17.86,17.88,17.7,17.71,727526.0,15.1303,15.1472,14.9947,15.0032,727526.0
2020-08-04 12:00:00,17.72,17.84,17.68,17.84,545104.0,15.0117,15.1133,14.9778,15.1133,545104.0
2020-08-04 12:30:00,17.83,17.9,17.82,17.86,337422.0,15.1049,15.1642,15.0964,15.1303,337422.0
2020-08-04 13:00:00,17.87,17.91,17.82,17.86,370937.0,15.1387,15.1726,15.0964,15.1303,370937.0
2020-08-04 13:30:00,17.86,17.91,17.85,17.91,248045.0,15.1303,15.1726,15.1218,15.1726,248045.0
2020-08-04 14:00:00,17.91,17.91,17.86,17.89,368636.0,15.1726,15.1726,15.1303,15.1557,368636.0
2020-08-04 14:30:00,17.9,17.94,17.85,17.92,356624.0,15.1642,15.198,15.1218,15.1811,356624.0
2020-08-04 15:00:00,17.93,17.96,17.91,17.92,397317.0,15.1896,15.215,15.1726,15.1811,397317.0
2020-08-04 15:30:00,17.93,17.94,17.85,17.9,1168596.0,15.1896,15.198,15.1218,15.1642,1168596.0
2020-08-05 09:30:00,18.05,18.22,18.0,18.13,879111.0,15.2912,15.4353,15.2489,15.359,879111.0
2020-08-05 10:00:00,18.14,18.21,18.1,18.15,604331.0,15.3675,15.4268,15.3336,15.376,604331.0
2020-08-05 10:30:00,18.15,18.22,18.14,18.16,460537.0,15.376,15.4353,15.3675,15.3844,460537.0
2020-08-05 11:00:00,18.16,18.22,18.15,18.15,474310.0,15.3844,15.4353,15.376,15.376,474310.0
2020-08-05 11:30:00,18.16,18.19,18.14,18.16,466311.0,15.3844,15.4098,15.3675,15.3844,466311.0
2020-08-05 12:00:00,18.16,18.17,18.03,18.05,314071.0,15.3844,15.3929,15.2743,15.2912,314071.0
2020-08-05 12:30:00,18.05,18.07,18.01,18.06,284106.0,15.2912,15.3082,15.2573,15.2997,284106.0
2020-08-05 13:00:00,18.06,18.07,18.0,18.01,296541.0,15.2997,15.3082,15.2489,15.2573,296541.0
2020-08-05 13:30:00,18.02,18.06,17.93,17.95,468304.0,15.2658,15.2997,15.1896,15.2065,468304.0
2020-08-05 14:00:00,17.95,17.98,17.87,17.91,533076.0,15.2065,15.2319,15.1387,15.1726,533076.0
2020-08-05 14:30:00,17.91,17.95,17.89,17.94,593661.0,15.1726,15.2065,15.1557,15.198,593661.0
2020-08-05 15:00:00,17.94,17.98,17.93,17.96,473269.0,15.198,15.2319,15.1896,15.215,473269.0
2020-08-05 15:30:00,17.96,18.05,17.96,17.98,1559854.0,15.215,15.2912,15.215,15.2319,1559854.0
2020-08-06 09:30:00,17.85,18.13,17.83,18.04,776151.0,15.1218,15.359,15.1049,15.2828,776151.0
2020-08-06 10:00:00,18.05,18.19,18.03,18.19,543779.0,15.2912,15.4098,15.2743,15.4098,543779.0
2020-08-06 10:30:00,18.19,18.2,18.06,18.14,781879.0,15.4098,15.4183,15.2997,15.3675,781879.0
2020-08-06 11:00:00,18.14,18.16,18.09,18.14,295107.0,15.3675,15.3844,15.3251,15.3675,295107.0
2020-08-06 11:30:00,18.13,18.2,18.1,18.2,439364.0,15.359,15.4183,15.3336,15.4183,439364.0
2020-08-06 12:00:00,18.19,18.23,18.18,18.21,298011.0,15.4098,15.4437,15.4014,15.4268,298011.0
2020-08-06 12:30:00,18.21,18.22,18.16,18.2,361797.0,15.4268,15.4353,15.3844,15.4183,361797.0
2020-08-06 13:00:00,18.19,18.21,18.16,18.19,228683.0,15.4098,15.4268,15.3844,15.4098,228683.0
2020-08-06 13:30:00,18.2,18.22,18.17,18.21,312077.0,15.4183,15.4353,15.3929,15.4268,312077.0
2020-08-06 14:00:00,18.22,18.29,18.21,18.29,461557.0,15.4353,15.4946,15.4268,15.4946,461557.0
2020-08-06 14:30:00,18.29,18.36,18.27,18.32,948234.0,15.4946,15.5539,15.4776,15.52,948234.0
2020-08-06 15:00:00,18.32,18.34,18.25,18.3,477323.0,15.52,15.5369,15.4607,15.503,477323.0
2020-08-06 15:30:00,18.3,18.32,18.24,18.27,1156470.0,15.503,15.52,15.4522,15.4776,1156470.0
2020-08-07 09:30:00,18.24,18.36,18.16,18.18,631896.0,15.4522,15.5539,15.3844,15.4014,631896.0
2020-08-07 10:00:00,18.18,18.28,18.17,18.26,348667.0,15.4014,15.4861,15.3929,15.4691,348667.0
2020-08-07 10:30:00,18.27,18.34,18.25,18.27,498602.0,15.4776,15.5369,15.4607,15.4776,498602.0
2020-08-07 11:00:00,18.28,18.32,18.24,18.27,383295.0,15.4861,15.52,15.4522,15.4776,383295.0
2020-08-07 11:30:00,18.26,18.31,18.26,18.27,234044.0,15.4691,15.5115,15.4691,15.4776,234044.0
2020-08-07 12:00:00,18.27,18.39,18.26,18.39,411787.0,15.4776,15.5793,15.4691,15.5793,411787.0
2020-08-07 12:30:00,18.39,18.41,18.36,18.37,351199.0,15.5793,15.5962,15.5539,15.5623,351199.0
2020-08-07 13:00:00,18.37,18.4,18.3,18.33,475826.0,15.5623,15.5877,15.503,15.5284,475826.0
2020-08-07 13:30:00,18.32,18.35,18.29,18.29,311494.0,15.52,15.5454,15.4946,15.4946,311494.0
2020-08-07 14:00:00,18.29,18.33,18.26,18.29,343164.0,15.4946,15.5284,15.4691,15.4946,343164.0
2020-08-07 14:30:00,18.29,18.33,18.26,18.31,225301.0,15.4946,15.5284,15.4691,15.5115,225301.0
2020-08-07 15:00:00,18.3,18.4,18.3,18.35,507065.0,15.503,15.5877,15.503,15.5454,507065.0
2020-08-07 15:30:00,18.35,18.47,18.34,18.47,891107.0,15.5454,15.647,15.5369,15.647,891107.0
2020-08-10 09:30:00,18.5,18.9,18.49,18.77,888886.0,15.6725,16.0113,15.664,15.9012,888886.0
2020-08-10 10:00:00,18.77,18.84,18.73,18.78,761913.0,15.9012,15.9605,15.8673,15.9097,761913.0
2020-08-10 10:30:00,18.78,18.78,18.73,18.75,372029.0,15.9097,15.9097,15.8673,15.8842,372029.0
2020-08-10 11:00:00,18.74,18.8,18.72,18.78,368042.0,15.8758,15.9266,15.8588,15.9097,368042.0
2020-08-10 11:30:00,18.78,18.89,18.77,18.89,261021.0,15.9097,16.0028,15.9012,16.0028,261021.0
2020-08-10 12:00:00,18.88,18.95,18.86,18.93,279613.0,15.9944,16.0537,15.9774,16.0367,279613.0
2020-08-10 12:30:00,18.93,18.96,18.91,18.94,334885.0,16.0367,16.0622,16.0198,16.0452,334885.0
2020-08-10 13:00:00,18.94,18.96,18.92,18.93,204571.0,16.0452,16.0622,16.0283,16.0367,204571.0
2020-08-10 13:30:00,18.93,18.95,18.91,18.93,202910.0,16.0367,16.0537,16.0198,16.0367,202910.0
2020-08-10 14:00:00,18.93,18.98,18.92,18.97,385449.0,16.0367,16.0791,16.0283,16.0706,385449.0
2020-08-10 14:30:00,18.96,18.98,18.91,18.95,418844.0,16.0622,16.0791,16.0198,16.0537,418844.0
2020-08-10 15:00:00,18.95,19.03,18.94,19.0,687197.0,16.0537,16.1215,16.0452,16.096,687197.0
2020-08-10 15:30:00,19.0,19.04,18.92,18.98,1466250.0,16.096,16.1299,16.0283,16.0791,1466250.0
2020-08-11 09:30:00,19.0,19.43,18.99,19.21,1738702.0,16.096,16.4603,16.0876,16.2739,1738702.0
2020-08-11 10:00:00,19.21,19.21,18.97,19.06,677147.0,16.2739,16.2739,16.0706,16.1469,677147.0
2020-08-11 10:30:00,19.05,19.08,18.96,18.98,540439.0,16.1384,16.1638,16.0622,16.0791,540439.0
2020-08-11 11:00:00,18.98,19.0,18.91,18.98,443554.0,16.0791,16.096,16.0198,16.0791,443554.0
2020-08-11 11:30:00,18.98,19.01,18.92,18.95,324118.0,16.0791,16.1045,16.0283,16.0537,324118.0
2020-08-11 12:00:00,18.95,18.95,18.91,18.91,179843.0,16.0537,16.0537,16.0198,16.0198,179843.0
2020-08-11 12:30:00,18.91,18.92,18.83,18.89,285686.0,16.0198,16.0283,15.952,16.0028,285686.0
2020-08-11 13:00:00,18.9,18.94,18.86,18.94,308403.0,16.0113,16.0452,15.9774,16.0452,308403.0
2020-08-11 13:30:00,18.93,18.97,18.89,18.94,431208.0,16.0367,16.0706,16.0028,16.0452,431208.0
2020-08-11 14:00:00,18.94,19.01,18.9,18.9,410837.0,16.0452,16.1045,16.0113,16.0113,410837.0
2020-08-11 14:30:00,18.91,18.91,18.85,18.89,532669.0,16.0198,16.0198,15.969,16.0028,532669.0
2020-08-11 15:00:00,18.89,18.89,18.62,18.72,714111.0,16.0028,16.0028,15.7741,15.8588,714111.0
2020-08-11 15:30:00,18.71,18.74,18.48,18.57,1932260.0,15.8504,15.8758,15.6555,15.7318,1932260.0
2020-08-12 09:30:00,18.81,18.86,18.63,18.71,485010.0,15.9351,15.9774,15.7826,15.8504,485010.0
2020-08-12 10:00:00,18.71,18.82,18.68,18.77,367404.0,15.8504,15.9435,15.8249,15.9012,367404.0
2020-08-12 10:30:00,18.76,18.79,18.6,18.62,418845.0,15.8927,15.9181,15.7572,15.7741,418845.0
2020-08-12 11:00:00,18.61,18.64,18.53,18.57,383273.0,15.7656,15.7911,15.6979,15.7318,383273.0
2020-08-12 11:30:00,18.57,18.72,18.4,18.66,2448636.0,15.7318,15.8588,15.5877,15.808,2448636.0
2020-08-12 12:00:00,18.65,18.78,18.63,18.77,383805.0,15.7995,15.9097,15.7826,15.9012,383805.0
2020-08-12 12:30:00,18.77,18.81,18.7,18.71,233468.0,15.9012,15.9351,15.8419,15.8504,233468.0
2020-08-12 13:00:00,18.72,18.74,18.67,18.71,241006.0,15.8588,15.8758,15.8165,15.8504,241006.0
2020-08-12 13:30:00,18.71,18.82,18.71,18.82,174693.0,15.8504,15.9435,15.8504,15.9435,174693.0
2020-08-12 14:00:00,18.83,18.84,18.75,18.79,203837.0,15.952,15.9605,15.8842,15.9181,203837.0
2020-08-12 14:30:00,18.79,18.8,18.72,18.78,317566.0,15.9181,15.9266,15.8588,15.9097,317566.0
2020-08-12 15:00:00,18.77,18.82,18.74,18.81,400862.0,15.9012,15.9435,15.8758,15.9351,400862.0
2020-08-12 15:30:00,18.81,18.83,18.75,18.8,1085706.0,15.9351,15.952,15.8842,15.9266,1085706.0
2020-08-13 09:30:00,18.59,18.72,18.38,18.58,1342968.0,15.7487,15.8588,15.5708,15.7402,1342968.0
2020-08-13 10:00:00,18.58,18.69,18.41,18.41,901093.0,15.7402,15.8334,15.5962,15.5962,901093.0
2020-08-13 10:30:00,18.41,18.59,18.35,18.51,743887.0,15.5962,15.7487,15.5454,15.6809,743887.0
2020-08-13 11:00:00,18.52,18.53,18.42,18.44,450333.0,15.6894,15.6979,15.6047,15.6216,450333.0
2020-08-13 11:30:00,18.45,18.49,18.39,18.48,289846.0,15.6301,15.664,15.5793,15.6555,289846.0
2020-08-13 12:00:00,18.49,18.52,18.44,18.46,490925.0,15.664,15.6894,15.6216,15.6386,490925.0
2020-08-13 12:30:00,18.47,18.48,18.4,18.41,368194.0,15.647,15.6555,15.5877,15.5962,368194.0
2020-08-13 13:00:00,18.42,18.44,18.36,18.39,334428.0,15.6047,15.6216,15.5539,15.5793,334428.0
2020-08-13 13:30:00,18.39,18.44,18.36,18.41,457705.0,15.5793,15.6216,15.5539,15.5962,457705.0
2020-08-13 14:00:00,18.4,18.51,18.38,18.45,549945.0,15.5877,15.6809,15.5708,15.6301,549945.0
2020-08-13 14:30:00,18.45,18.45,18.35,18.37,341903.0,15.6301,15.6301,15.5454,15.5623,341903.0
2020-08-13 15:00:00,18.37,18.48,18.35,18.45,523549.0,15.5623,15.6555,15.5454,15.6301,523549.0
2020-08-13 15:30:00,18.44,18.45,18.36,18.39,1210453.0,15.6216,15.6301,15.5539,15.5793,1210453.0
2020-08-14 09:30:00,18.28,18.35,18.07,18.12,1083284.0,15.4861,15.5454,15.3082,15.3505,1083284.0
2020-08-14 10:00:00,18.12,18.2,18.06,18.14,2414762.0,15.3505,15.4183,15.2997,15.3675,2414762.0
2020-08-14 10:30:00,18.14,18.2,18.11,18.11,745165.0,15.3675,15.4183,15.3421,15.3421,745165.0
2020-08-14 11:00:00,18.11,18.23,18.03,18.2,456421.0,15.3421,15.4437,15.2743,15.4183,456421.0
2020-08-14 11:30:00,18.21,18.25,18.16,18.23,526127.0,15.4268,15.4607,15.3844,15.4437,526127.0
2020-08-14 12:00:00,18.23,18.32,18.2,18.31,306132.0,15.4437,15.52,15.4183,15.5115,306132.0
2020-08-14 12:30:00,18.31,18.35,18.3,18.3,225854.0,15.5115,15.5454,15.503,15.503,225854.0
2020-08-14 13:00:00,18.3,18.35,18.29,18.34,230309.0,15.503,15.5454,15.4946,15.5369,230309.0
2020-08-14 13:30:00,18.34,18.35,18.29,18.3,364595.0,15.5369,15.5454,15.4946,15.503,364595.0
2020-08-14 14:00:00,18.3,18.31,18.24,18.25,280647.0,15.503,15.5115,15.4522,15.4607,280647.0
2020-08-14 14:30:00,18.25,18.28,18.2,18.23,267171.0,15.4607,15.4861,15.4183,15.4437,267171.0
2020-08-14 15:00:00,18.23,18.23,18.17,18.19,434567.0,15.4437,15.4437,15.3929,15.4098,434567.0
2020-08-14 15:30:00,18.19,18.21,18.07,18.19,2030496.0,15.4098,15.4268,15.3082,15.4098,2030496.0
2020-08-17 09:30:00,18.24,18.3,18.12,18.13,1044158.0,15.4522,15.503,15.3505,15.359,1044158.0
2020-08-17 10:00:00,18.14,18.23,18.09,18.2,630304.0,15.3675,15.4437,15.3251,15.4183,630304.0
2020-08-17 10:30:00,18.19,18.19,18.14,18.18,615838.0,15.4098,15.4098,15.3675,15.4014,615838.0
2020-08-17 11:00:00,18.18,18.29,18.17,18.29,614120.0,15.4014,15.4946,15.3929,15.4946,614120.0
2020-08-17 11:30:00,18.29,18.33,18.28,18.31,250366.0,15.4946,15.5284,15.4861,15.5115,250366.0
2020-08-17 12:00:00,18.3,18.32,18.18,18.23,326984.0,15.503,15.52,15.4014,15.4437,326984.0
2020-08-17 12:30:00,18.22,18.25,18.17,18.18,854294.0,15.4353,15.4607,15.3929,15.4014,854294.0
2020-08-17 13:00:00,18.18,18.2,18.11,18.12,408649.0,15.4014,15.4183,15.3421,15.3505,408649.0
2020-08-17 13:30:00,18.12,18.14,18.07,18.1,324913.0,15.3505,15.3675,15.3082,15.3336,324913.0
2020-08-17 14:00:00,18.09,18.1,18.02,18.05,450240.0,15.3251,15.3336,15.2658,15.2912,450240.0
2020-08-17 14:30:00,18.05,18.09,18.01,18.06,427359.0,15.2912,15.3251,15.2573,15.2997,427359.0
2020-08-17 15:00:00,18.07,18.07,17.98,17.99,842082.0,15.3082,15.3082,15.2319,15.2404,842082.0
2020-08-17 15:30:00,17.99,18.01,17.9,17.95,3505715.0,15.2404,15.2573,15.1642,15.2065,3505715.0
2020-08-18 09:30:00,17.94,18.04,17.81,18.0,940528.0,15.198,15.2828,15.0879,15.2489,940528.0
2020-08-18 10:00:00,18.0,18.09,17.97,18.07,481668.0,15.2489,15.3251,15.2235,15.3082,481668.0
2020-08-18 10:30:00,18.07,18.18,18.05,18.18,534960.0,15.3082,15.4014,15.2912,15.4014,534960.0
2020-08-18 11:00:00,18.18,18.24,18.14,18.21,325036.0,15.4014,15.4522,15.3675,15.4268,325036.0
2020-08-18 11:30:00,18.21,18.25,18.16,18.21,237084.0,15.4268,15.4607,15.3844,15.4268,237084.0
2020-08-18 12:00:00,18.22,18.25,18.16,18.19,171211.0,15.4353,15.4607,15.3844,15.4098,171211.0
2020-08-18 12:30:00,18.19,18.23,18.14,18.21,223705.0,15.4098,15.4437,15.3675,15.4268,223705.0
2020-08-18 13:00:00,18.21,18.24,18.2,18.23,244184.0,15.4268,15.4522,15.4183,15.4437,244184.0
2020-08-18 13:30:00,18.23,18.27,18.13,18.21,1506549.0,15.4437,15.4776,15.359,15.4268,1506549.0
2020-08-18 14:00:00,18.22,18.27,18.14,18.14,390625.0,15.4353,15.4776,15.3675,15.3675,390625.0
2020-08-18 14:30:00,18.14,18.2,18.09,18.19,500682.0,15.3675,15.4183,15.3251,15.4098,500682.0
2020-08-18 15:00:00,18.19,18.2,18.14,18.19,324559.0,15.4098,15.4183,15.3675,15.4098,324559.0
2020-08-18 15:30:00,18.19,18.25,18.17,18.25,1138239.0,15.4098,15.4607,15.3929,15.4607,1138239.0
2020-08-19 09:30:00,18.3,18.48,18.29,18.46,714926.0,15.503,15.6555,15.4946,15.6386,714926.0
2020-08-19 10:00:00,18.46,18.49,18.36,18.41,306805.0,15.6386,15.664,15.5539,15.5962,306805.0
2020-08-19 10:30:00,18.41,18.44,18.35,18.39,401094.0,15.5962,15.6216,15.5454,15.5793,401094.0
2020-08-19 11:00:00,18.39,18.4,18.28,18.3,281959.0,15.5793,15.5877,15.4861,15.503,281959.0
2020-08-19 11:30:00,18.29,18.38,18.29,18.37,229290.0,15.4946,15.5708,15.4946,15.5623,229290.0
2020-08-19 12:00:00,18.37,18.37,18.25,18.3,225059.0,15.5623,15.5623,15.4607,15.503,225059.0
2020-08-19 12:30:00,18.3,18.31,18.26,18.29,206674.0,15.503,15.5115,15.4691,15.4946,206674.0
2020-08-19 13:00:00,18.29,18.34,18.28,18.3,182303.0,15.4946,15.5369,15.4861,15.503,182303.0
2020-08-19 13:30:00,18.3,18.34,18.28,18.33,206477.0,15.503,15.5369,15.4861,15.5284,206477.0
2020-08-19 14:00:00,18.32,18.33,18.18,18.19,277021.0,15.52,15.5284,15.4014,15.4098,277021.0
2020-08-19 14:30:00,18.2,18.25,18.18,18.24,195695.0,15.4183,15.4607,15.4014,15.4522,195695.0
2020-08-19 15:00:00,18.23,18.26,18.17,18.19,221461.0,15.4437,15.4691,15.3929,15.4098,221461.0
2020-08-19 15:30:00,18.19,18.2,18.09,18.14,1012947.0,15.4098,15.4183,15.3251,15.3675,1012947.0
2020-08-20 09:30:00,18.0,18.11,17.97,18.08,655705.0,15.2489,15.3421,15.2235,15.3167,655705.0
2020-08-20 10:00:00,18.09,18.18,18.06,18.14,405068.0,15.3251,15.4014,15.2997,15.3675,405068.0
2020-08-20 10:30:00,18.15,18.21,18.11,18.12,288191.0,15.376,15.4268,15.3421,15.3505,288191.0
2020-08-20 11:00:00,18.12,18.13,18.06,18.08,243250.0,15.3505,15.359,15.2997,15.3167,243250.0
2020-08-20 11:30:00,18.08,18.14,18.07,18.13,290214.0,15.3167,15.3675,15.3082,15.359,290214.0
2020-08-20 12:00:00,18.13,18.16,18.1,18.15,333319.0,15.359,15.3844,15.3336,15.376,333319.0
2020-08-20 12:30:00,18.15,18.2,18.14,18.17,261599.0,15.376,15.4183,15.3675,15.3929,261599.0
2020-08-20 13:00:00,18.17,18.2,18.12,18.16,265271.0,15.3929,15.4183,15.3505,15.3844,265271.0
2020-08-20 13:30:00,18.17,18.21,18.12,18.13,278711.0,15.3929,15.4268,15.3505,15.359,278711.0
2020-08-20 14:00:00,18.13,18.19,18.1,18.18,235839.0,15.359,15.4098,15.3336,15.4014,235839.0
2020-08-20 14:30:00,18.19,18.22,18.13,18.15,419339.0,15.4098,15.4353,15.359,15.376,419339.0
2020-08-20 15:00:00,18.15,18.17,18.08,18.11,342895.0,15.376,15.3929,15.3167,15.3421,342895.0
2020-08-20 15:30:00,18.11,18.16,18.09,18.14,557782.0,15.3421,15.3844,15.3251,15.3675,557782.0
2020-08-21 09:30:00,18.11,18.2,17.95,18.17,989683.0,15.3421,15.4183,15.2065,15.3929,989683.0
2020-08-21 10:00:00,18.18,18.22,18.11,18.18,441257.0,15.4014,15.4353,15.3421,15.4014,441257.0
2020-08-21 10:30:00,18.18,18.24,18.15,18.2,427960.0,15.4014,15.4522,15.376,15.4183,427960.0
2020-08-21 11:00:00,18.21,18.26,18.19,18.25,290595.0,15.4268,15.4691,15.4098,15.4607,290595.0
2020-08-21 11:30:00,18.25,18.26,18.19,18.2,335202.0,15.4607,15.4691,15.4098,15.4183,335202.0
2020-08-21 12:00:00,18.21,18.3,18.19,18.3,319247.0,15.4268,15.503,15.4098,15.503,319247.0
2020-08-21 12:30:00,18.3,18.3,18.24,18.25,236673.0,15.503,15.503,15.4522,15.4607,236673.0
2020-08-21 13:00:00,18.26,18.26,18.17,18.18,247217.0,15.4691,15.4691,15.3929,15.4014,247217.0
2020-08-21 13:30:00,18.18,18.22,18.17,18.2,336890.0,15.4014,15.4353,15.3929,15.4183,336890.0
2020-08-21 14:00:00,18.2,18.22,18.18,18.21,447085.0,15.4183,15.4353,15.4014,15.4268,447085.0
2020-08-21 14:30:00,18.21,18.23,18.17,18.19,320622.0,15.4268,15.4437,15.3929,15.4098,320622.0
2020-08-21 15:00:00,18.19,18.22,18.12,18.13,367834.0,15.4098,15.4353,15.3505,15.359,367834.0
2020-08-21 15:30:00,18.12,18.24,18.12,18.23,996953.0,15.3505,15.4522,15.3505,15.4437,996953.0
2020-08-24 09:30:00,18.42,18.67,18.42,18.61,669062.0,15.6047,15.8165,15.6047,15.7656,669062.0
2020-08-24 10:00:00,18.6,18.7,18.59,18.67,387736.0,15.7572,15.8419,15.7487,15.8165,387736.0
2020-08-24 10:30:00,18.67,18.73,18.65,18.73,350642.0,15.8165,15.8673,15.7995,15.8673,350642.0
2020-08-24 11:00:00,18.73,18.83,18.71,18.8,411471.0,15.8673,15.952,15.8504,15.9266,411471.0
2020-08-24 11:30:00,18.8,18.82,18.73,18.73,404284.0,15.9266,15.9435,15.8673,15.8673,404284.0
2020-08-24 12:00:00,18.73,18.81,18.73,18.76,279766.0,15.8673,15.9351,15.8673,15.8927,279766.0
2020-08-24 12:30:00,18.77,18.79,18.65,18.66,266784.0,15.9012,15.9181,15.7995,15.808,266784.0
2020-08-24 13:00:00,18.65,18.69,18.63,18.64,316190.0,15.7995,15.8334,15.7826,15.7911,316190.0
2020-08-24 13:30:00,18.64,18.7,18.64,18.7,199209.0,15.7911,15.8419,15.7911,15.8419,199209.0
2020-08-24 14:00:00,18.69,18.7,18.65,18.68,172577.0,15.8334,15.8419,15.7995,15.8249,172577.0
2020-08-24 14:30:00,18.68,18.68,18.59,18.59,262595.0,15.8249,15.8249,15.7487,15.7487,262595.0
2020-08-24 15:00:00,18.59,18.64,18.57,18.62,340892.0,15.7487,15.7911,15.7318,15.7741,340892.0
2020-08-24 15:30:00,18.62,18.66,18.59,18.66,747518.0,15.7741,15.808,15.7487,15.808,747518.0
2020-08-25 09:30:00,18.72,18.8,18.65,18.7,548761.0,15.8588,15.9266,15.7995,15.8419,548761.0
2020-08-25 10:00:00,18.7,18.71,18.55,18.55,310579.0,15.8419,15.8504,15.7148,15.7148,310579.0
2020-08-25 10:30:00,18.55,18.57,18.5,18.54,231968.0,15.7148,15.7318,15.6725,15.7063,231968.0
2020-08-25 11:00:00,18.54,18.62,18.45,18.49,405597.0,15.7063,15.7741,15.6301,15.664,405597.0
2020-08-25 11:30:00,18.49,18.49,18.41,18.43,319200.0,15.664,15.664,15.5962,15.6132,319200.0
2020-08-25 12:00:00,18.43,18.46,18.3,18.34,573461.0,15.6132,15.6386,15.503,15.5369,573461.0
2020-08-25 12:30:00,18.34,18.38,18.3,18.32,291483.0,15.5369,15.5708,15.503,15.52,291483.0
2020-08-25 13:00:00,18.32,18.44,18.32,18.44,270315.0,15.52,15.6216,15.52,15.6216,270315.0
2020-08-25 13:30:00,18.44,18.48,18.42,18.44,267135.0,15.6216,15.6555,15.6047,15.6216,267135.0
2020-08-25 14:00:00,18.45,18.5,18.43,18.43,326443.0,15.6301,15.6725,15.6132,15.6132,326443.0
2020-08-25 14:30:00,18.43,18.45,18.4,18.44,287368.0,15.6132,15.6301,15.5877,15.6216,287368.0
2020-08-25 15:00:00,18.44,18.48,18.4,18.46,422774.0,15.6216,15.6555,15.5877,15.6386,422774.0
2020-08-25 15:30:00,18.46,18.48,18.39,18.45,1974349.0,15.6386,15.6555,15.5793,15.6301,1974349.0
2020-08-26 09:30:00,18.5,18.58,18.35,18.54,655497.0,15.6725,15.7402,15.5454,15.7063,655497.0
2020-08-26 10:00:00,18.55,18.57,18.43,18.48,520597.0,15.7148,15.7318,15.6132,15.6555,520597.0
2020-08-26 10:30:00,18.48,18.51,18.39,18.42,410937.0,15.6555,15.6809,15.5793,15.6047,410937.0
2020-08-26 11:00:00,18.42,18.45,18.3,18.35,524448.0,15.6047,15.6301,15.503,15.5454,524448.0
2020-08-26 11:30:00,18.34,18.37,18.3,18.36,321973.0,15.5369,15.5623,15.503,15.5539,321973.0
2020-08-26 12:00:00,18.36,18.43,18.35,18.41,345376.0,15.5539,15.6132,15.5454,15.5962,345376.0
2020-08-26 12:30:00,18.41,18.44,18.35,18.35,431056.0,15.5962,15.6216,15.5454,15.5454,431056.0
2020-08-26 13:00:00,18.36,18.36,18.31,18.34,346634.0,15.5539,15.5539,15.5115,15.5369,346634.0
2020-08-26 13:30:00,18.34,18.38,18.32,18.34,432589.0,15.5369,15.5708,15.52,15.5369,432589.0
2020-08-26 14:00:00,18.33,18.38,18.33,18.35,1134835.0,15.5284,15.5708,15.5284,15.5454,1134835.0
2020-08-26 14:30:00,18.35,18.36,18.3,18.34,464906.0,15.5454,15.5539,15.503,15.5369,464906.0
2020-08-26 15:00:00,18.35,18.36,18.33,18.35,585768.0,15.5454,15.5539,15.5284,15.5454,585768.0
2020-08-26 15:30:00,18.35,18.44,18.31,18.34,2492530.0,15.5454,15.6216,15.5115,15.5369,2492530.0
2020-08-27 09:30:00,18.5,18.87,18.4,18.6,1821899.0,15.6725,15.9859,15.5877,15.7572,1821899.0
2020-08-27 10:00:00,18.6,18.64,18.35,18.47,1177426.0,15.7572,15.7911,15.5454,15.647,1177426.0
2020-08-27 10:30:00,18.46,18.55,18.41,18.48,947581.0,15.6386,15.7148,15.5962,15.6555,947581.0
2020-08-27 11:00:00,18.49,18.5,18.39,18.45,849919.0,15.664,15.6725,15.5793,15.6301,849919.0
2020-08-27 11:30:00,18.45,18.62,18.4,18.62,563780.0,15.6301,15.7741,15.5877,15.7741,563780.0
2020-08-27 12:00:00,18.62,18.62,18.51,18.54,338494.0,15.7741,15.7741,15.6809,15.7063,338494.0
2020-08-27 12:30:00,18.55,18.55,18.45,18.46,414606.0,15.7148,15.7148,15.6301,15.6386,414606.0
2020-08-27 13:00:00,18.46,18.66,18.45,18.63,463160.0,15.6386,15.808,15.6301,15.7826,463160.0
2020-08-27 13:30:00,18.63,18.63,18.53,18.61,313830.0,15.7826,15.7826,15.6979,15.7656,313830.0
2020-08-27 14:00:00,18.6,18.68,18.6,18.68,451063.0,15.7572,15.8249,15.7572,15.8249,451063.0
2020-08-27 14:30:00,18.68,18.68,18.59,18.63,896541.0,15.8249,15.8249,15.7487,15.7826,896541.0
2020-08-27 15:00:00,18.63,18.73,18.6,18.66,953081.0,15.7826,15.8673,15.7572,15.808,953081.0
2020-08-27 15:30:00,18.66,18.8,18.62,18.71,2629291.0,15.808,15.9266,15.7741,15.8504,2629291.0
2020-08-28 09:30:00,19.28,19.72,18.85,19.59,4493251.0,16.3332,16.706,15.969,16.5959,4493251.0
2020-08-28 10:00:00,19.59,20.14,19.55,20.11,2392193.0,16.5959,17.0618,16.562,17.0364,2392193.0
2020-08-28 10:30:00,20.1,20.18,19.83,19.9,1905931.0,17.0279,17.0957,16.7992,16.8585,1905931.0
2020-08-28 11:00:00,19.9,19.91,19.66,19.74,1620020.0,16.8585,16.867,16.6552,16.7229,1620020.0
2020-08-28 11:30:00,19.74,19.78,19.54,19.71,1741081.0,16.7229,16.7568,16.5535,16.6975,1741081.0
2020-08-28 12:00:00,19.71,19.79,19.68,19.79,812464.0,16.6975,16.7653,16.6721,16.7653,812464.0
2020-08-28 12:30:00,19.79,19.89,19.73,19.86,835768.0,16.7653,16.85,16.7145,16.8246,835768.0
2020-08-28 13:00:00,19.86,19.89,19.71,19.73,543237.0,16.8246,16.85,16.6975,16.7145,543237.0
2020-08-28 13:30:00,19.73,19.92,19.7,19.91,750672.0,16.7145,16.8754,16.689,16.867,750672.0
2020-08-28 14:00:00,19.91,19.98,19.87,19.95,638469.0,16.867,16.9263,16.8331,16.9008,638469.0
2020-08-28 14:30:00,19.95,19.98,19.89,19.91,470780.0,16.9008,16.9263,16.85,16.867,470780.0
2020-08-28 15:00:00,19.91,19.97,19.83,19.95,1053701.0,16.867,16.9178,16.7992,16.9008,1053701.0
2020-08-28 15:30:00,19.96,20.01,19.84,19.85,2820517.0,16.9093,16.9517,16.8077,16.8161,2820517.0
2020-08-31 09:30:00,19.8,19.99,19.57,19.92,1709704.0,16.7738,16.9347,16.5789,16.8754,1709704.0
2020-08-31 10:00:00,19.91,20.07,19.88,20.06,1158225.0,16.867,17.0025,16.8415,16.994,1158225.0
2020-08-31 10:30:00,20.06,20.13,20.02,20.13,1133730.0,16.994,17.0533,16.9601,17.0533,1133730.0
2020-08-31 11:00:00,20.13,20.17,19.85,19.9,884978.0,17.0533,17.0872,16.8161,16.8585,884978.0
2020-08-31 11:30:00,19.9,19.96,19.84,19.92,630343.0,16.8585,16.9093,16.8077,16.8754,630343.0
2020-08-31 12:00:00,19.92,19.93,19.84,19.87,552360.0,16.8754,16.8839,16.8077,16.8331,552360.0
2020-08-31 12:30:00,19.87,19.87,19.72,19.72,679570.0,16.8331,16.8331,16.706,16.706,679570.0
2020-08-31 13:00:00,19.72,19.78,19.66,19.71,646387.0,16.706,16.7568,16.6552,16.6975,646387.0
2020-08-31 13:30:00,19.71,19.8,19.71,19.75,592205.0,16.6975,16.7738,16.6975,16.7314,592205.0
2020-08-31 14:00:00,19.75,19.8,19.73,19.8,721777.0,16.7314,16.7738,16.7145,16.7738,721777.0
2020-08-31 14:30:00,19.8,19.82,19.71,19.71,1151016.0,16.7738,16.7907,16.6975,16.6975,1151016.0
2020-08-31 15:00:00,19.71,19.71,19.58,19.65,1032824.0,16.6975,16.6975,16.5874,16.6467,1032824.0
2020-08-31 15:30:00,19.66,19.79,19.55,19.56,2935686.0,16.6552,16.7653,16.562,16.5704,2935686.0
2020-09-01 09:30:00,19.53,19.55,19.11,19.21,1246603.0,16.545,16.562,16.1892,16.2739,1246603.0
2020-09-01 10:00:00,19.22,19.27,19.14,19.26,773367.0,16.2824,16.3248,16.2146,16.3163,773367.0
2020-09-01 10:30:00,19.26,19.29,19.05,19.12,667552.0,16.3163,16.3417,16.1384,16.1977,667552.0
2020-09-01 11:00:00,19.12,19.19,19.08,19.16,936058.0,16.1977,16.257,16.1638,16.2316,936058.0
2020-09-01 11:30:00,19.16,19.29,19.16,19.16,777703.0,16.2316,16.3417,16.2316,16.2316,777703.0
2020-09-01 12:00:00,19.16,19.19,19.1,19.11,509580.0,16.2316,16.257,16.1808,16.1892,509580.0
2020-09-01 12:30:00,19.1,19.13,19.08,19.13,386865.0,16.1808,16.2062,16.1638,16.2062,386865.0
2020-09-01 13:00:00,19.13,19.16,19.1,19.14,362966.0,16.2062,16.2316,16.1808,16.2146,362966.0
2020-09-01 13:30:00,19.14,19.24,19.1,19.22,620657.0,16.2146,16.2994,16.1808,16.2824,620657.0
2020-09-01 14:00:00,19.22,19.24,19.16,19.19,422945.0,16.2824,16.2994,16.2316,16.257,422945.0
2020-09-01 14:30:00,19.2,19.21,19.16,19.18,721591.0,16.2655,16.2739,16.2316,16.2485,721591.0
2020-09-01 15:00:00,19.19,19.3,19.18,19.26,662724.0,16.257,16.3502,16.2485,16.3163,662724.0
2020-09-01 15:30:00,19.26,19.31,19.22,19.26,1659155.0,16.3163,16.3587,16.2824,16.3163,1659155.0
2020-09-02 09:30:00,19.38,19.55,19.33,19.39,1055548.0,16.418,16.562,16.3756,16.4264,1055548.0
2020-09-02 10:00:00,19.4,19.72,19.4,19.71,645237.0,16.4349,16.706,16.4349,16.6975,645237.0
2020-09-02 10:30:00,19.72,19.77,19.7,19.73,497715.0,16.706,16.7484,16.689,16.7145,497715.0
2020-09-02 11:00:00,19.74,19.76,19.68,19.72,544965.0,16.7229,16.7399,16.6721,16.706,544965.0
2020-09-02 11:30:00,19.71,19.76,19.58,19.73,523620.0,16.6975,16.7399,16.5874,16.7145,523620.0
2020-09-02 12:00:00,19.72,19.87,19.71,19.82,402132.0,16.706,16.8331,16.6975,16.7907,402132.0
2020-09-02 12:30:00,19.82,19.83,19.71,19.71,315012.0,16.7907,16.7992,16.6975,16.6975,315012.0
2020-09-02 13:00:00,19.72,19.78,19.67,19.73,706569.0,16.706,16.7568,16.6636,16.7145,706569.0
2020-09-02 13:30:00,19.73,19.83,19.72,19.79,492672.0,16.7145,16.7992,16.706,16.7653,492672.0
2020-09-02 14:00:00,19.78,19.81,19.72,19.8,478393.0,16.7568,16.7822,16.706,16.7738,478393.0
2020-09-02 14:30:00,19.81,19.85,19.79,19.82,564699.0,16.7822,16.8161,16.7653,16.7907,564699.0
2020-09-02 15:00:00,19.82,19.87,19.81,19.83,552574.0,16.7907,16.8331,16.7822,16.7992,552574.0
2020-09-02 15:30:00,19.83,19.9,19.83,19.84,1682162.0,16.7992,16.8585,16.7992,16.8077,1682162.0
2020-09-03 09:30:00,19.67,20.05,19.67,19.91,1533539.0,16.6636,16.9856,16.6636,16.867,1533539.0
2020-09-03 10:00:00,19.91,19.92,19.59,19.63,1022357.0,16.867,16.8754,16.5959,16.6297,1022357.0
2020-09-03 10:30:00,19.64,19.71,19.56,19.64,523330.0,16.6382,16.6975,16.5704,16.6382,523330.0
2020-09-03 11:00:00,19.64,19.65,19.16,19.26,847188.0,16.6382,16.6467,16.2316,16.3163,847188.0
2020-09-03 11:30:00,19.25,19.44,19.22,19.31,536358.0,16.3078,16.4688,16.2824,16.3587,536358.0
2020-09-03 12:00:00,19.31,19.39,19.25,19.29,473884.0,16.3587,16.4264,16.3078,16.3417,473884.0
2020-09-03 12:30:00,19.29,19.35,19.16,19.18,473579.0,16.3417,16.3925,16.2316,16.2485,473579.0
2020-09-03 13:00:00,19.19,19.3,19.14,19.3,456092.0,16.257,16.3502,16.2146,16.3502,456092.0
2020-09-03 13:30:00,19.29,19.3,19.11,19.18,485067.0,16.3417,16.3502,16.1892,16.2485,485067.0
2020-09-03 14:00:00,19.18,19.28,19.16,19.26,437440.0,16.2485,16.3332,16.2316,16.3163,437440.0
2020-09-03 14:30:00,19.25,19.35,19.17,19.19,551692.0,16.3078,16.3925,16.2401,16.257,551692.0
2020-09-03 15:00:00,19.18,19.25,19.14,19.21,939354.0,16.2485,16.3078,16.2146,16.2739,939354.0
2020-09-03 15:30:00,19.23,19.39,19.17,19.3,2424828.0,16.2909,16.4264,16.2401,16.3502,2424828.0
2020-09-04 09:30:00,19.25,19.5,19.25,19.38,950004.0,16.3078,16.5196,16.3078,16.418,950004.0
2020-09-04 10:00:00,19.38,19.48,19.19,19.2,602136.0,16.418,16.5027,16.257,16.2655,602136.0
2020-09-04 10:30:00,19.21,19.22,18.92,19.13,917319.0,16.2739,16.2824,16.0283,16.2062,917319.0
2020-09-04 11:00:00,19.14,19.17,18.95,19.03,686972.0,16.2146,16.2401,16.0537,16.1215,686972.0
2020-09-04 11:30:00,19.04,19.15,18.98,19.14,526361.0,16.1299,16.2231,16.0791,16.2146,526361.0
2020-09-04 12:00:00,19.13,19.23,19.06,19.22,356990.0,16.2062,16.2909,16.1469,16.2824,356990.0
2020-09-04 12:30:00,19.21,19.25,19.16,19.24,314838.0,16.2739,16.3078,16.2316,16.2994,314838.0
2020-09-04 13:00:00,19.23,19.24,19.14,19.17,358205.0,16.2909,16.2994,16.2146,16.2401,358205.0
2020-09-04 13:30:00,19.17,19.22,19.12,19.21,317554.0,16.2401,16.2824,16.1977,16.2739,317554.0
2020-09-04 14:00:00,19.2,19.3,19.17,19.28,372000.0,16.2655,16.3502,16.2401,16.3332,372000.0
2020-09-04 14:30:00,19.28,19.39,19.24,19.34,648859.0,16.3332,16.4264,16.2994,16.3841,648859.0
2020-09-04 15:00:00,19.35,19.38,19.25,19.35,737968.0,16.3925,16.418,16.3078,16.3925,737968.0
2020-09-04 15:30:00,19.36,19.37,19.21,19.22,1399299.0,16.401,16.4095,16.2739,16.2824,1399299.0
2020-09-08 09:30:00,18.87,19.17,18.73,19.16,1304013.0,16.1307,16.3872,16.011,16.3786,1304013.0
2020-09-08 10:00:00,19.16,19.49,19.03,19.48,1422942.0,16.3786,16.6607,16.2675,16.6522,1422942.0
2020-09-08 10:30:00,19.48,19.48,19.25,19.27,944135.0,16.6522,16.6522,16.4556,16.4727,944135.0
2020-09-08 11:00:00,19.27,19.42,19.21,19.41,709329.0,16.4727,16.6009,16.4214,16.5923,709329.0
2020-09-08 11:30:00,19.4,19.53,19.35,19.47,1356234.0,16.5838,16.6949,16.541,16.6436,1356234.0
2020-09-08 12:00:00,19.46,19.68,19.43,19.63,1420694.0,16.6351,16.8231,16.6094,16.7804,1420694.0
2020-09-08 12:30:00,19.62,19.81,19.59,19.77,1530165.0,16.7719,16.9343,16.7462,16.9001,1530165.0
2020-09-08 13:00:00,19.77,19.85,19.61,19.84,949245.0,16.9001,16.9685,16.7633,16.9599,949245.0
2020-09-08 13:30:00,19.83,19.98,19.82,19.83,890153.0,16.9514,17.0796,16.9428,16.9514,890153.0
2020-09-08 14:00:00,19.84,19.86,19.77,19.8,788373.0,16.9599,16.977,16.9001,16.9257,788373.0
2020-09-08 14:30:00,19.8,19.81,19.57,19.71,790570.0,16.9257,16.9343,16.7291,16.8488,790570.0
2020-09-08 15:00:00,19.7,19.76,19.55,19.73,871211.0,16.8402,16.8915,16.712,16.8659,871211.0
2020-09-08 15:30:00,19.73,19.74,19.42,19.44,2269968.0,16.8659,16.8744,16.6009,16.618,2269968.0
2020-09-09 09:30:00,19.51,19.68,19.45,19.51,761364.0,16.6778,16.8231,16.6265,16.6778,761364.0
2020-09-09 10:00:00,19.52,19.59,19.48,19.48,521348.0,16.6864,16.7462,16.6522,16.6522,521348.0
2020-09-09 10:30:00,19.48,19.71,19.48,19.69,779800.0,16.6522,16.8488,16.6522,16.8317,779800.0
2020-09-09 11:00:00,19.7,19.76,19.63,19.74,495294.0,16.8402,16.8915,16.7804,16.8744,495294.0
2020-09-09 11:30:00,19.73,19.75,19.64,19.71,539428.0,16.8659,16.883,16.7889,16.8488,539428.0
2020-09-09 12:00:00,19.72,19.73,19.69,19.7,259437.0,16.8573,16.8659,16.8317,16.8402,259437.0
2020-09-09 12:30:00,19.71,19.73,19.66,19.68,299080.0,16.8488,16.8659,16.806,16.8231,299080.0
2020-09-09 13:00:00,19.68,19.78,19.67,19.73,386077.0,16.8231,16.9086,16.8146,16.8659,386077.0
2020-09-09 13:30:00,19.74,19.83,19.72,19.79,300385.0,16.8744,16.9514,16.8573,16.9172,300385.0
2020-09-09 14:00:00,19.79,19.81,19.7,19.71,335528.0,16.9172,16.9343,16.8402,16.8488,335528.0
2020-09-09 14:30:00,19.72,19.79,19.71,19.75,531254.0,16.8573,16.9172,16.8488,16.883,531254.0
2020-09-09 15:00:00,19.76,19.83,19.75,19.8,670871.0,16.8915,16.9514,16.883,16.9257,670871.0
2020-09-09 15:30:00,19.8,19.82,19.65,19.71,1068832.0,16.9257,16.9428,16.7975,16.8488,1068832.0
2020-09-10 09:30:00,19.78,19.84,19.52,19.52,1296779.0,16.9086,16.9599,16.6864,16.6864,1296779.0
2020-09-10 10:00:00,19.53,19.61,19.31,19.31,545243.0,16.6949,16.7633,16.5069,16.5069,545243.0
2020-09-10 10:30:00,19.31,19.38,19.2,19.2,619526.0,16.5069,16.5667,16.4128,16.4128,619526.0
2020-09-10 11:00:00,19.2,19.45,19.16,19.44,707179.0,16.4128,16.6265,16.3786,16.618,707179.0
2020-09-10 11:30:00,19.44,19.56,19.4,19.44,608130.0,16.618,16.7206,16.5838,16.618,608130.0
2020-09-10 12:00:00,19.44,19.51,19.38,19.45,390427.0,16.618,16.6778,16.5667,16.6265,390427.0
2020-09-10 12:30:00,19.45,19.5,19.38,19.48,618460.0,16.6265,16.6693,16.5667,16.6522,618460.0
2020-09-10 13:00:00,19.48,19.53,19.4,19.43,348062.0,16.6522,16.6949,16.5838,16.6094,348062.0
2020-09-10 13:30:00,19.42,19.45,19.27,19.27,407054.0,16.6009,16.6265,16.4727,16.4727,407054.0
2020-09-10 14:00:00,19.27,19.34,19.09,19.11,504509.0,16.4727,16.5325,16.3188,16.3359,504509.0
2020-09-10 14:30:00,19.11,19.19,19.08,19.17,526280.0,16.3359,16.4043,16.3102,16.3872,526280.0
2020-09-10 15:00:00,19.17,19.17,18.97,19.07,747023.0,16.3872,16.3872,16.2162,16.3017,747023.0
2020-09-10 15:30:00,19.07,19.17,18.98,19.01,1329963.0,16.3017,16.3872,16.2248,16.2504,1329963.0
2020-09-11 09:30:00,19.21,19.28,19.03,19.1,617648.0,16.4214,16.4812,16.2675,16.3273,617648.0
2020-09-11 10:00:00,19.1,19.31,19.08,19.28,1249222.0,16.3273,16.5069,16.3102,16.4812,1249222.0
2020-09-11 10:30:00,19.28,19.42,19.18,19.34,878645.0,16.4812,16.6009,16.3957,16.5325,878645.0
2020-09-11 11:00:00,19.34,19.47,19.33,19.4,583360.0,16.5325,16.6436,16.5239,16.5838,583360.0
2020-09-11 11:30:00,19.4,19.41,19.26,19.28,501340.0,16.5838,16.5923,16.4641,16.4812,501340.0
2020-09-11 12:00:00,19.27,19.39,19.25,19.32,367194.0,16.4727,16.5752,16.4556,16.5154,367194.0
2020-09-11 12:30:00,19.32,19.38,19.26,19.27,392755.0,16.5154,16.5667,16.4641,16.4727,392755.0
2020-09-11 13:00:00,19.28,19.31,19.18,19.21,473259.0,16.4812,16.5069,16.3957,16.4214,473259.0
2020-09-11 13:30:00,19.21,19.25,19.15,19.2,333484.0,16.4214,16.4556,16.3701,16.4128,333484.0
2020-09-11 14:00:00,19.2,19.29,19.17,19.24,378118.0,16.4128,16.4898,16.3872,16.447,378118.0
2020-09-11 14:30:00,19.23,19.35,19.23,19.32,394719.0,16.4385,16.541,16.4385,16.5154,394719.0
2020-09-11 15:00:00,19.32,19.42,19.23,19.4,533975.0,16.5154,16.6009,16.4385,16.5838,533975.0
2020-09-11 15:30:00,19.4,19.45,19.27,19.29,1704319.0,16.5838,16.6265,16.4727,16.4898,1704319.0
2020-09-14 09:30:00,19.5,19.63,19.4,19.46,866887.0,16.6693,16.7804,16.5838,16.6351,866887.0
2020-09-14 10:00:00,19.47,19.6,19.46,19.51,671995.0,16.6436,16.7548,16.6351,16.6778,671995.0
2020-09-14 10:30:00,19.51,19.61,19.48,19.57,496832.0,16.6778,16.7633,16.6522,16.7291,496832.0
2020-09-14 11:00:00,19.57,19.59,19.44,19.51,555805.0,16.7291,16.7462,16.618,16.6778,555805.0
2020-09-14 11:30:00,19.51,19.51,19.4,19.44,751053.0,16.6778,16.6778,16.5838,16.618,751053.0
2020-09-14 12:00:00,19.43,19.53,19.39,19.53,497879.0,16.6094,16.6949,16.5752,16.6949,497879.0
2020-09-14 12:30:00,19.53,19.54,19.42,19.46,443427.0,16.6949,16.7035,16.6009,16.6351,443427.0
2020-09-14 13:00:00,19.47,19.49,19.34,19.37,454564.0,16.6436,16.6607,16.5325,16.5581,454564.0
2020-09-14 13:30:00,19.37,19.37,19.28,19.32,553957.0,16.5581,16.5581,16.4812,16.5154,553957.0
2020-09-14 14:00:00,19.32,19.44,19.31,19.43,718570.0,16.5154,16.618,16.5069,16.6094,718570.0
2020-09-14 14:30:00,19.43,19.48,19.37,19.41,551862.0,16.6094,16.6522,16.5581,16.5923,551862.0
2020-09-14 15:00:00,19.41,19.43,19.33,19.35,660053.0,16.5923,16.6094,16.5239,16.541,660053.0
2020-09-14 15:30:00,19.35,19.48,19.29,19.32,2769257.0,16.541,16.6522,16.4898,16.5154,2769257.0
2020-09-15 09:30:00,19.43,19.64,19.38,19.46,807987.0,16.6094,16.7889,16.5667,16.6351,807987.0
2020-09-15 10:00:00,19.46,19.62,19.41,19.6,426192.0,16.6351,16.7719,16.5923,16.7548,426192.0
2020-09-15 10:30:00,19.61,19.76,19.58,19.7,489792.0,16.7633,16.8915,16.7377,16.8402,489792.0
2020-09-15 11:00:00,19.7,19.72,19.58,19.6,284115.0,16.8402,16.8573,16.7377,16.7548,284115.0
2020-09-15 11:30:00,19.59,19.64,19.47,19.49,422593.0,16.7462,16.7889,16.6436,16.6607,422593.0
2020-09-15 12:00:00,19.48,19.59,19.47,19.57,247828.0,16.6522,16.7462,16.6436,16.7291,247828.0
2020-09-15 12:30:00,19.57,19.6,19.53,19.54,198561.0,16.7291,16.7548,16.6949,16.7035,198561.0
2020-09-15 13:00:00,19.53,19.55,19.42,19.48,235635.0,16.6949,16.712,16.6009,16.6522,235635.0
2020-09-15 13:30:00,19.49,19.53,19.46,19.48,227509.0,16.6607,16.6949,16.6351,16.6522,227509.0
2020-09-15 14:00:00,19.48,19.48,19.39,19.4,285308.0,16.6522,16.6522,16.5752,16.5838,285308.0
2020-09-15 14:30:00,19.39,19.45,19.38,19.41,302221.0,16.5752,16.6265,16.5667,16.5923,302221.0
2020-09-15 15:00:00,19.41,19.41,19.33,19.36,476216.0,16.5923,16.5923,16.5239,16.5496,476216.0
2020-09-15 15:30:00,19.36,19.36,19.24,19.27,1876036.0,16.5496,16.5496,16.447,16.4727,1876036.0
2020-09-16 09:30:00,19.43,19.53,19.37,19.42,1054280.0,16.6094,16.6949,16.5581,16.6009,1054280.0
2020-09-16 10:00:00,19.43,19.62,19.42,19.57,941500.0,16.6094,16.7719,16.6009,16.7291,941500.0
2020-09-16 10:30:00,19.58,19.65,19.55,19.61,399143.0,16.7377,16.7975,16.712,16.7633,399143.0
2020-09-16 11:00:00,19.61,19.76,19.6,19.7,365304.0,16.7633,16.8915,16.7548,16.8402,365304.0
2020-09-16 11:30:00,19.7,19.71,19.58,19.59,433654.0,16.8402,16.8488,16.7377,16.7462,433654.0
2020-09-16 12:00:00,19.58,19.64,19.52,19.62,372208.0,16.7377,16.7889,16.6864,16.7719,372208.0
2020-09-16 12:30:00,19.62,19.69,19.6,19.68,265554.0,16.7719,16.8317,16.7548,16.8231,265554.0
2020-09-16 13:00:00,19.67,19.71,19.63,19.66,286243.0,16.8146,16.8488,16.7804,16.806,286243.0
2020-09-16 13:30:00,19.66,19.7,19.63,19.67,300740.0,16.806,16.8402,16.7804,16.8146,300740.0
2020-09-16 14:00:00,19.67,19.75,19.65,19.71,427022.0,16.8146,16.883,16.7975,16.8488,427022.0
2020-09-16 14:30:00,19.72,19.73,19.59,19.66,514251.0,16.8573,16.8659,16.7462,16.806,514251.0
2020-09-16 15:00:00,19.65,19.67,19.48,19.51,787172.0,16.7975,16.8146,16.6522,16.6778,787172.0
2020-09-16 15:30:00,19.5,19.51,19.39,19.41,1589870.0,16.6693,16.6778,16.5752,16.5923,1589870.0
2020-09-17 09:30:00,19.14,19.19,18.88,19.11,703028.0,16.3615,16.4043,16.1393,16.3359,703028.0
2020-09-17 10:00:00,19.12,19.26,19.08,19.14,606060.0,16.3444,16.4641,16.3102,16.3615,606060.0
2020-09-17 10:30:00,19.15,19.25,19.13,19.14,546077.0,16.3701,16.4556,16.353,16.3615,546077.0
2020-09-17 11:00:00,19.14,19.26,19.13,19.24,438812.0,16.3615,16.4641,16.353,16.447,438812.0
2020-09-17 11:30:00,19.25,19.25,19.15,19.15,518376.0,16.4556,16.4556,16.3701,16.3701,518376.0
2020-09-17 12:00:00,19.15,19.18,19.03,19.09,317977.0,16.3701,16.3957,16.2675,16.3188,317977.0
2020-09-17 12:30:00,19.08,19.15,19.05,19.14,293632.0,16.3102,16.3701,16.2846,16.3615,293632.0
2020-09-17 13:00:00,19.14,19.16,19.07,19.1,280190.0,16.3615,16.3786,16.3017,16.3273,280190.0
2020-09-17 13:30:00,19.1,19.16,19.09,19.12,356815.0,16.3273,16.3786,16.3188,16.3444,356815.0
2020-09-17 14:00:00,19.12,19.2,19.1,19.11,385821.0,16.3444,16.4128,16.3273,16.3359,385821.0
2020-09-17 14:30:00,19.1,19.13,19.06,19.1,303009.0,16.3273,16.353,16.2931,16.3273,303009.0
2020-09-17 15:00:00,19.1,19.12,19.02,19.07,433203.0,16.3273,16.3444,16.2589,16.3017,433203.0
2020-09-17 15:30:00,19.06,19.19,19.05,19.15,1347087.0,16.2931,16.4043,16.2846,16.3701,1347087.0
2020-09-18 09:30:00,19.09,19.25,19.02,19.05,1620909.0,16.3188,16.4556,16.2589,16.2846,1620909.0
2020-09-18 10:00:00,19.05,19.17,19.02,19.16,692239.0,16.2846,16.3872,16.2589,16.3786,692239.0
2020-09-18 10:30:00,19.16,19.18,19.06,19.1,524632.0,16.3786,16.3957,16.2931,16.3273,524632.0
2020-09-18 11:00:00,19.11,19.14,19.07,19.08,505071.0,16.3359,16.3615,16.3017,16.3102,505071.0
2020-09-18 11:30:00,19.09,19.11,19.03,19.08,565046.0,16.3188,16.3359,16.2675,16.3102,565046.0
2020-09-18 12:00:00,19.08,19.1,19.0,19.04,436326.0,16.3102,16.3273,16.2419,16.276,436326.0
2020-09-18 12:30:00,19.04,19.04,18.96,19.01,515351.0,16.276,16.276,16.2077,16.2504,515351.0
2020-09-18 13:00:00,19.01,19.03,18.94,18.94,514401.0,16.2504,16.2675,16.1906,16.1906,514401.0
2020-09-18 13:30:00,18.94,19.03,18.89,19.03,398440.0,16.1906,16.2675,16.1478,16.2675,398440.0
2020-09-18 14:00:00,19.02,19.03,18.96,18.98,537492.0,16.2589,16.2675,16.2077,16.2248,537492.0
2020-09-18 14:30:00,18.98,19.0,18.87,19.0,607371.0,16.2248,16.2419,16.1307,16.2419,607371.0
2020-09-18 15:00:00,19.0,19.02,18.95,19.01,604308.0,16.2419,16.2589,16.1991,16.2504,604308.0
2020-09-18 15:30:00,19.01,19.05,18.92,18.94,1845081.0,16.2504,16.2846,16.1735,16.1906,1845081.0
2020-09-21 09:30:00,18.52,18.58,18.28,18.44,864260.0,15.8315,15.8828,15.6264,15.7631,864260.0
2020-09-21 10:00:00,18.43,18.47,18.19,18.24,694278.0,15.7546,15.7888,15.5494,15.5922,694278.0
2020-09-21 10:30:00,18.24,18.24,18.11,18.17,508738.0,15.5922,15.5922,15.4811,15.5323,508738.0
2020-09-21 11:00:00,18.17,18.25,18.14,18.2,551437.0,15.5323,15.6007,15.5067,15.558,551437.0
2020-09-21 11:30:00,18.19,18.27,18.14,18.25,597584.0,15.5494,15.6178,15.5067,15.6007,597584.0
2020-09-21 12:00:00,18.24,18.31,18.22,18.27,522859.0,15.5922,15.652,15.5751,15.6178,522859.0
2020-09-21 12:30:00,18.28,18.28,18.16,18.18,420922.0,15.6264,15.6264,15.5238,15.5409,420922.0
2020-09-21 13:00:00,18.18,18.26,18.15,18.24,478592.0,15.5409,15.6093,15.5152,15.5922,478592.0
2020-09-21 13:30:00,18.23,18.27,18.15,18.16,411913.0,15.5836,15.6178,15.5152,15.5238,411913.0
2020-09-21 14:00:00,18.15,18.19,18.11,18.18,541246.0,15.5152,15.5494,15.4811,15.5409,541246.0
2020-09-21 14:30:00,18.17,18.17,18.09,18.13,496584.0,15.5323,15.5323,15.464,15.4981,496584.0
2020-09-21 15:00:00,18.14,18.33,18.13,18.32,514554.0,15.5067,15.6691,15.4981,15.6606,514554.0
2020-09-21 15:30:00,18.32,18.42,18.29,18.34,1979803.0,15.6606,15.746,15.6349,15.6777,1979803.0
2020-09-22 09:30:00,18.42,18.59,18.4,18.42,546446.0,15.746,15.8914,15.729,15.746,546446.0
2020-09-22 10:00:00,18.42,18.51,18.33,18.5,387847.0,15.746,15.823,15.6691,15.8144,387847.0
2020-09-22 10:30:00,18.5,18.5,18.27,18.27,522997.0,15.8144,15.8144,15.6178,15.6178,522997.0
2020-09-22 11:00:00,18.27,18.49,18.27,18.41,571286.0,15.6178,15.8059,15.6178,15.7375,571286.0
2020-09-22 11:30:00,18.42,18.43,18.34,18.41,450629.0,15.746,15.7546,15.6777,15.7375,450629.0
2020-09-22 12:00:00,18.4,18.42,18.34,18.37,562398.0,15.729,15.746,15.6777,15.7033,562398.0
2020-09-22 12:30:00,18.37,18.41,18.34,18.35,277111.0,15.7033,15.7375,15.6777,15.6862,277111.0
2020-09-22 13:00:00,18.34,18.41,18.32,18.41,218769.0,15.6777,15.7375,15.6606,15.7375,218769.0
2020-09-22 13:30:00,18.41,18.45,18.4,18.42,273968.0,15.7375,15.7717,15.729,15.746,273968.0
2020-09-22 14:00:00,18.43,18.48,18.42,18.44,406222.0,15.7546,15.7973,15.746,15.7631,406222.0
2020-09-22 14:30:00,18.44,18.45,18.37,18.38,500318.0,15.7631,15.7717,15.7033,15.7119,500318.0
2020-09-22 15:00:00,18.38,18.45,18.35,18.45,585985.0,15.7119,15.7717,15.6862,15.7717,585985.0
2020-09-22 15:30:00,18.45,18.53,18.41,18.43,1462837.0,15.7717,15.8401,15.7375,15.7546,1462837.0
2020-09-23 09:30:00,18.71,18.84,18.58,18.75,1074790.0,15.994,16.1051,15.8828,16.0281,1074790.0
2020-09-23 10:00:00,18.75,18.91,18.74,18.88,778802.0,16.0281,16.1649,16.0196,16.1393,778802.0
2020-09-23 10:30:00,18.88,18.95,18.74,18.75,781452.0,16.1393,16.1991,16.0196,16.0281,781452.0
2020-09-23 11:00:00,18.76,18.85,18.73,18.73,536952.0,16.0367,16.1136,16.011,16.011,536952.0
2020-09-23 11:30:00,18.73,18.77,18.65,18.71,681241.0,16.011,16.0452,15.9427,15.994,681241.0
2020-09-23 12:00:00,18.71,18.77,18.68,18.75,283938.0,15.994,16.0452,15.9683,16.0281,283938.0
2020-09-23 12:30:00,18.75,18.75,18.66,18.69,261564.0,16.0281,16.0281,15.9512,15.9769,261564.0
2020-09-23 13:00:00,18.69,18.7,18.64,18.65,143742.0,15.9769,15.9854,15.9341,15.9427,143742.0
2020-09-23 13:30:00,18.65,18.65,18.51,18.56,222964.0,15.9427,15.9427,15.823,15.8657,222964.0
2020-09-23 14:00:00,18.56,18.58,18.36,18.38,572138.0,15.8657,15.8828,15.6948,15.7119,572138.0
2020-09-23 14:30:00,18.38,18.44,18.31,18.33,591190.0,15.7119,15.7631,15.652,15.6691,591190.0
2020-09-23 15:00:00,18.34,18.35,18.27,18.35,781514.0,15.6777,15.6862,15.6178,15.6862,781514.0
2020-09-23 15:30:00,18.35,18.4,18.26,18.32,1345781.0,15.6862,15.729,15.6093,15.6606,1345781.0
2020-09-24 09:30:00,18.12,18.16,17.83,18.06,916377.0,15.4896,15.5238,15.2417,15.4383,916377.0
2020-09-24 10:00:00,18.05,18.19,18.04,18.05,561868.0,15.4298,15.5494,15.4212,15.4298,561868.0
2020-09-24 10:30:00,18.05,18.05,17.89,18.0,611960.0,15.4298,15.4298,15.293,15.387,611960.0
2020-09-24 11:00:00,18.01,18.06,17.93,17.98,409412.0,15.3956,15.4383,15.3272,15.3699,409412.0
2020-09-24 11:30:00,17.97,18.11,17.97,18.07,416617.0,15.3614,15.4811,15.3614,15.4469,416617.0
2020-09-24 12:00:00,18.08,18.14,18.07,18.1,399281.0,15.4554,15.5067,15.4469,15.4725,399281.0
2020-09-24 12:30:00,18.1,18.16,17.99,18.15,454607.0,15.4725,15.5238,15.3785,15.5152,454607.0
2020-09-24 13:00:00,18.15,18.38,18.14,18.37,593761.0,15.5152,15.7119,15.5067,15.7033,593761.0
2020-09-24 13:30:00,18.37,18.42,18.28,18.32,492642.0,15.7033,15.746,15.6264,15.6606,492642.0
2020-09-24 14:00:00,18.33,18.34,18.23,18.27,324280.0,15.6691,15.6777,15.5836,15.6178,324280.0
2020-09-24 14:30:00,18.27,18.35,18.19,18.19,305765.0,15.6178,15.6862,15.5494,15.5494,305765.0
2020-09-24 15:00:00,18.2,18.25,18.13,18.16,495693.0,15.558,15.6007,15.4981,15.5238,495693.0
2020-09-24 15:30:00,18.16,18.28,18.12,18.15,1802012.0,15.5238,15.6264,15.4896,15.5152,1802012.0
2020-09-25 09:30:00,18.0,18.23,17.97,18.16,783243.0,15.387,15.5836,15.3614,15.5238,783243.0
2020-09-25 10:00:00,18.16,18.2,18.03,18.14,604321.0,15.5238,15.558,15.4127,15.5067,604321.0
2020-09-25 10:30:00,18.14,18.2,18.09,18.16,425664.0,15.5067,15.558,15.464,15.5238,425664.0
2020-09-25 11:00:00,18.16,18.19,18.08,18.14,339571.0,15.5238,15.5494,15.4554,15.5067,339571.0
2020-09-25 11:30:00,18.14,18.18,18.09,18.09,310667.0,15.5067,15.5409,15.464,15.464,310667.0
2020-09-25 12:00:00,18.1,18.19,18.08,18.15,265957.0,15.4725,15.5494,15.4554,15.5152,265957.0
2020-09-25 12:30:00,18.15,18.29,18.12,18.28,371958.0,15.5152,15.6349,15.4896,15.6264,371958.0
2020-09-25 13:00:00,18.28,18.3,18.23,18.29,206577.0,15.6264,15.6435,15.5836,15.6349,206577.0
2020-09-25 13:30:00,18.29,18.3,18.25,18.28,245853.0,15.6349,15.6435,15.6007,15.6264,245853.0
2020-09-25 14:00:00,18.27,18.32,18.25,18.3,304407.0,15.6178,15.6606,15.6007,15.6435,304407.0
2020-09-25 14:30:00,18.3,18.34,18.27,18.32,241785.0,15.6435,15.6777,15.6178,15.6606,241785.0
2020-09-25 15:00:00,18.32,18.46,18.32,18.41,277746.0,15.6606,15.7802,15.6606,15.7375,277746.0
2020-09-25 15:30:00,18.41,18.42,18.27,18.29,2108419.0,15.7375,15.746,15.6178,15.6349,2108419.0
2020-09-28 09:30:00,18.6,18.76,18.56,18.66,546056.0,15.8999,16.0367,15.8657,15.9512,546056.0
2020-09-28 10:00:00,18.66,18.85,18.59,18.79,598796.0,15.9512,16.1136,15.8914,16.0623,598796.0
2020-09-28 10:30:00,18.79,18.83,18.75,18.8,452313.0,16.0623,16.0965,16.0281,16.0709,452313.0
2020-09-28 11:00:00,18.8,18.85,18.76,18.81,751677.0,16.0709,16.1136,16.0367,16.0794,751677.0
2020-09-28 11:30:00,18.81,18.84,18.73,18.75,834467.0,16.0794,16.1051,16.011,16.0281,834467.0
2020-09-28 12:00:00,18.75,18.79,18.71,18.75,430730.0,16.0281,16.0623,15.994,16.0281,430730.0
2020-09-28 12:30:00,18.75,18.87,18.74,18.84,2157299.0,16.0281,16.1307,16.0196,16.1051,2157299.0
2020-09-28 13:00:00,18.84,18.93,18.83,18.88,553016.0,16.1051,16.182,16.0965,16.1393,553016.0
2020-09-28 13:30:00,18.88,18.92,18.84,18.85,404357.0,16.1393,16.1735,16.1051,16.1136,404357.0
2020-09-28 14:00:00,18.85,18.86,18.79,18.81,338680.0,16.1136,16.1222,16.0623,16.0794,338680.0
2020-09-28 14:30:00,18.81,18.95,18.8,18.94,955119.0,16.0794,16.1991,16.0709,16.1906,955119.0
2020-09-28 15:00:00,18.94,18.94,18.88,18.91,720494.0,16.1906,16.1906,16.1393,16.1649,720494.0
2020-09-28 15:30:00,18.91,18.91,18.82,18.86,1519586.0,16.1649,16.1649,16.088,16.1222,1519586.0
2020-09-29 09:30:00,18.85,18.96,18.84,18.86,860620.0,16.1136,16.2077,16.1051,16.1222,860620.0
2020-09-29 10:00:00,18.86,19.15,18.83,19.08,840234.0,16.1222,16.3701,16.0965,16.3102,840234.0
2020-09-29 10:30:00,19.08,19.09,18.93,18.95,669094.0,16.3102,16.3188,16.182,16.1991,669094.0
2020-09-29 11:00:00,18.95,18.98,18.91,18.94,475240.0,16.1991,16.2248,16.1649,16.1906,475240.0
2020-09-29 11:30:00,18.95,18.97,18.88,18.91,574633.0,16.1991,16.2162,16.1393,16.1649,574633.0
2020-09-29 12:00:00,18.91,18.95,18.86,18.95,442215.0,16.1649,16.1991,16.1222,16.1991,442215.0
2020-09-29 12:30:00,18.95,18.98,18.89,18.98,329043.0,16.1991,16.2248,16.1478,16.2248,329043.0
2020-09-29 13:00:00,18.98,19.04,18.94,19.04,281679.0,16.2248,16.276,16.1906,16.276,281679.0
2020-09-29 13:30:00,19.04,19.05,18.97,19.01,429541.0,16.276,16.2846,16.2162,16.2504,429541.0
2020-09-29 14:00:00,19.02,19.04,18.97,19.01,230976.0,16.2589,16.276,16.2162,16.2504,230976.0
2020-09-29 14:30:00,19.0,19.02,18.97,18.98,279035.0,16.2419,16.2589,16.2162,16.2248,279035.0
2020-09-29 15:00:00,18.98,19.01,18.95,18.98,402377.0,16.2248,16.2504,16.1991,16.2248,402377.0
2020-09-29 15:30:00,18.97,19.0,18.9,18.91,1274613.0,16.2162,16.2419,16.1564,16.1649,1274613.0
2020-09-30 09:30:00,18.88,19.2,18.84,19.19,1222146.0,16.1393,16.4128,16.1051,16.4043,1222146.0
2020-09-30 10:00:00,19.19,19.22,19.12,19.2,860162.0,16.4043,16.4299,16.3444,16.4128,860162.0
2020-09-30 10:30:00,19.21,19.24,19.04,19.05,772807.0,16.4214,16.447,16.276,16.2846,772807.0
2020-09-30 11:00:00,19.06,19.16,19.01,19.13,462000.0,16.2931,16.3786,16.2504,16.353,462000.0
2020-09-30 11:30:00,19.12,19.19,19.07,19.17,382824.0,16.3444,16.4043,16.3017,16.3872,382824.0
2020-09-30 12:00:00,19.17,19.24,19.15,19.21,484426.0,16.3872,16.447,16.3701,16.4214,484426.0
2020-09-30 12:30:00,19.21,19.23,19.15,19.2,362174.0,16.4214,16.4385,16.3701,16.4128,362174.0
2020-09-30 13:00:00,19.21,19.25,19.17,19.24,366538.0,16.4214,16.4556,16.3872,16.447,366538.0
2020-09-30 13:30:00,19.23,19.32,19.22,19.23,415606.0,16.4385,16.5154,16.4299,16.4385,415606.0
2020-09-30 14:00:00,19.23,19.25,19.08,19.09,775922.0,16.4385,16.4556,16.3102,16.3188,775922.0
2020-09-30 14:30:00,19.09,19.11,19.0,19.09,655431.0,16.3188,16.3359,16.2419,16.3188,655431.0
2020-09-30 15:00:00,19.08,19.1,18.94,19.01,931296.0,16.3102,16.3273,16.1906,16.2504,931296.0
2020-09-30 15:30:00,19.01,19.06,18.97,18.98,1680394.0,16.2504,16.2931,16.2162,16.2248,1680394.0
2020-10-01 09:30:00,19.1,19.28,19.03,19.06,956510.0,16.3273,16.4812,16.2675,16.2931,956510.0
2020-10-01 10:00:00,19.05,19.06,18.93,19.01,750380.0,16.2846,16.2931,16.182,16.2504,750380.0
2020-10-01 10:30:00,19.0,19.12,18.99,19.08,630169.0,16.2419,16.3444,16.2333,16.3102,630169.0
2020-10-01 11:00:00,19.09,19.13,19.04,19.09,657375.0,16.3188,16.353,16.276,16.3188,657375.0
2020-10-01 11:30:00,19.09,19.13,19.07,19.09,500528.0,16.3188,16.353,16.3017,16.3188,500528.0
2020-10-01 12:00:00,19.09,19.13,19.02,19.08,740737.0,16.3188,16.353,16.2589,16.3102,740737.0
2020-10-01 12:30:00,19.09,19.17,19.05,19.11,438124.0,16.3188,16.3872,16.2846,16.3359,438124.0
2020-10-01 13:00:00,19.11,19.19,19.09,19.12,389952.0,16.3359,16.4043,16.3188,16.3444,389952.0
2020-10-01 13:30:00,19.12,19.24,19.11,19.18,479112.0,16.3444,16.447,16.3359,16.3957,479112.0
2020-10-01 14:00:00,19.18,19.18,18.99,19.04,632659.0,16.3957,16.3957,16.2333,16.276,632659.0
2020-10-01 14:30:00,19.04,19.07,19.0,19.04,660784.0,16.276,16.3017,16.2419,16.276,660784.0
2020-10-01 15:00:00,19.05,19.1,18.96,19.0,678079.0,16.2846,16.3273,16.2077,16.2419,678079.0
2020-10-01 15:30:00,18.99,19.01,18.94,19.0,1376114.0,16.2333,16.2504,16.1906,16.2419,1376114.0
2020-10-02 09:30:00,18.53,18.9,18.5,18.87,743485.0,15.8401,16.1564,15.8144,16.1307,743485.0
2020-10-02 10:00:00,18.86,18.99,18.8,18.85,447511.0,16.1222,16.2333,16.0709,16.1136,447511.0
2020-10-02 10:30:00,18.85,19.0,18.8,18.97,376955.0,16.1136,16.2419,16.0709,16.2162,376955.0
2020-10-02 11:00:00,18.97,19.04,18.94,19.04,372606.0,16.2162,16.276,16.1906,16.276,372606.0
2020-10-02 11:30:00,19.03,19.05,18.92,18.93,276342.0,16.2675,16.2846,16.1735,16.182,276342.0
2020-10-02 12:00:00,18.92,19.16,18.88,19.14,537723.0,16.1735,16.3786,16.1393,16.3615,537723.0
2020-10-02 12:30:00,19.14,19.3,19.14,19.29,535806.0,16.3615,16.4983,16.3615,16.4898,535806.0
2020-10-02 13:00:00,19.29,19.31,19.18,19.22,545620.0,16.4898,16.5069,16.3957,16.4299,545620.0
2020-10-02 13:30:00,19.23,19.25,19.12,19.18,386620.0,16.4385,16.4556,16.3444,16.3957,386620.0
2020-10-02 14:00:00,19.17,19.28,19.16,19.23,259398.0,16.3872,16.4812,16.3786,16.4385,259398.0
2020-10-02 14:30:00,19.23,19.24,19.13,19.18,277364.0,16.4385,16.447,16.353,16.3957,277364.0
2020-10-02 15:00:00,19.18,19.19,19.07,19.14,764911.0,16.3957,16.4043,16.3017,16.3615,764911.0
2020-10-02 15:30:00,19.14,19.2,19.07,19.09,1468155.0,16.3615,16.4128,16.3017,16.3188,1468155.0
2020-10-05 09:30:00,19.32,19.59,19.26,19.51,551825.0,16.5154,16.7462,16.4641,16.6778,551825.0
2020-10-05 10:00:00,19.52,19.57,19.47,19.48,442084.0,16.6864,16.7291,16.6436,16.6522,442084.0
2020-10-05 10:30:00,19.48,19.51,19.42,19.42,430157.0,16.6522,16.6778,16.6009,16.6009,430157.0
2020-10-05 11:00:00,19.43,19.43,19.28,19.29,469848.0,16.6094,16.6094,16.4812,16.4898,469848.0
2020-10-05 11:30:00,19.29,19.34,19.22,19.3,523613.0,16.4898,16.5325,16.4299,16.4983,523613.0
2020-10-05 12:00:00,19.3,19.35,19.27,19.32,674140.0,16.4983,16.541,16.4727,16.5154,674140.0
2020-10-05 12:30:00,19.32,19.34,19.23,19.25,234426.0,16.5154,16.5325,16.4385,16.4556,234426.0
2020-10-05 13:00:00,19.25,19.26,19.18,19.21,209443.0,16.4556,16.4641,16.3957,16.4214,209443.0
2020-10-05 13:30:00,19.21,19.21,19.16,19.18,250931.0,16.4214,16.4214,16.3786,16.3957,250931.0
2020-10-05 14:00:00,19.19,19.2,19.1,19.18,849383.0,16.4043,16.4128,16.3273,16.3957,849383.0
2020-10-05 14:30:00,19.18,19.38,19.17,19.38,576010.0,16.3957,16.5667,16.3872,16.5667,576010.0
2020-10-05 15:00:00,19.37,19.39,19.34,19.37,559593.0,16.5581,16.5752,16.5325,16.5581,559593.0
2020-10-05 15:30:00,19.37,19.41,19.29,19.32,1635229.0,16.5581,16.5923,16.4898,16.5154,1635229.0
2020-10-06 09:30:00,19.5,19.53,19.15,19.18,1039489.0,16.6693,16.6949,16.3701,16.3957,1039489.0
2020-10-06 10:00:00,19.18,19.27,19.13,19.22,641179.0,16.3957,16.4727,16.353,16.4299,641179.0
2020-10-06 10:30:00,19.23,19.25,19.09,19.12,989997.0,16.4385,16.4556,16.3188,16.3444,989997.0
2020-10-06 11:00:00,19.12,19.16,19.08,19.11,551985.0,16.3444,16.3786,16.3102,16.3359,551985.0
2020-10-06 11:30:00,19.12,19.21,19.09,19.21,375606.0,16.3444,16.4214,16.3188,16.4214,375606.0
2020-10-06 12:00:00,19.21,19.43,19.2,19.42,1220534.0,16.4214,16.6094,16.4128,16.6009,1220534.0
2020-10-06 12:30:00,19.41,19.47,19.38,19.42,893901.0,16.5923,16.6436,16.5667,16.6009,893901.0
2020-10-06 13:00:00,19.43,19.47,19.39,19.44,432778.0,16.6094,16.6436,16.5752,16.618,432778.0
2020-10-06 13:30:00,19.43,19.49,19.42,19.47,378851.0,16.6094,16.6607,16.6009,16.6436,378851.0
2020-10-06 14:00:00,19.47,19.58,19.45,19.55,298932.0,16.6436,16.7377,16.6265,16.712,298932.0
2020-10-06 14:30:00,19.55,19.6,19.2,19.26,615333.0,16.712,16.7548,16.4128,16.4641,615333.0
2020-10-06 15:00:00,19.26,19.26,19.1,19.18,699016.0,16.4641,16.4641,16.3273,16.3957,699016.0
2020-10-06 15:30:00,19.17,19.21,18.94,18.97,1868564.0,16.3872,16.4214,16.1906,16.2162,1868564.0
2020-10-07 09:30:00,19.16,19.31,19.09,19.09,859592.0,16.3786,16.5069,16.3188,16.3188,859592.0
2020-10-07 10:00:00,19.09,19.16,19.04,19.13,899271.0,16.3188,16.3786,16.276,16.353,899271.0
2020-10-07 10:30:00,19.12,19.16,19.07,19.12,739304.0,16.3444,16.3786,16.3017,16.3444,739304.0
2020-10-07 11:00:00,19.12,19.14,19.05,19.07,720757.0,16.3444,16.3615,16.2846,16.3017,720757.0
2020-10-07 11:30:00,19.07,19.18,19.05,19.14,569368.0,16.3017,16.3957,16.2846,16.3615,569368.0
2020-10-07 12:00:00,19.14,19.14,19.04,19.09,389550.0,16.3615,16.3615,16.276,16.3188,389550.0
2020-10-07 12:30:00,19.09,19.12,19.06,19.11,656494.0,16.3188,16.3444,16.2931,16.3359,656494.0
2020-10-07 13:00:00,19.11,19.16,19.08,19.12,670070.0,16.3359,16.3786,16.3102,16.3444,670070.0
2020-10-07 13:30:00,19.12,19.18,19.06,19.16,813565.0,16.3444,16.3957,16.2931,16.3786,813565.0
2020-10-07 14:00:00,19.15,19.21,19.13,19.16,945126.0,16.3701,16.4214,16.353,16.3786,945126.0
2020-10-07 14:30:00,19.16,19.21,19.15,19.18,565764.0,16.3786,16.4214,16.3701,16.3957,565764.0
2020-10-07 15:00:00,19.18,19.23,19.15,19.21,1217418.0,16.3957,16.4385,16.3701,16.4214,1217418.0
2020-10-07 15:30:00,19.21,19.27,19.17,19.23,1225159.0,16.4214,16.4727,16.3872,16.4385,1225159.0
2020-10-08 09:30:00,19.36,19.42,19.27,19.38,636837.0,16.5496,16.6009,16.4727,16.5667,636837.0
2020-10-08 10:00:00,19.38,19.44,19.36,19.41,685533.0,16.5667,16.618,16.5496,16.5923,685533.0
2020-10-08 10:30:00,19.41,19.48,19.39,19.45,692151.0,16.5923,16.6522,16.5752,16.6265,692151.0
2020-10-08 11:00:00,19.44,19.5,19.41,19.45,473289.0,16.618,16.6693,16.5923,16.6265,473289.0
2020-10-08 11:30:00,19.45,19.45,19.37,19.39,398947.0,16.6265,16.6265,16.5581,16.5752,398947.0
2020-10-08 12:00:00,19.39,19.51,19.39,19.51,332863.0,16.5752,16.6778,16.5752,16.6778,332863.0
2020-10-08 12:30:00,19.51,19.51,19.44,19.46,214242.0,16.6778,16.6778,16.618,16.6351,214242.0
2020-10-08 13:00:00,19.46,19.47,19.42,19.42,107669.0,16.6351,16.6436,16.6009,16.6009,107669.0
2020-10-08 13:30:00,19.42,19.43,19.36,19.37,255058.0,16.6009,16.6094,16.5496,16.5581,255058.0
2020-10-08 14:00:00,19.37,19.45,19.37,19.43,303421.0,16.5581,16.6265,16.5581,16.6094,303421.0
2020-10-08 14:30:00,19.43,19.43,19.37,19.4,363083.0,16.6094,16.6094,16.5581,16.5838,363083.0
2020-10-08 15:00:00,19.39,19.42,19.36,19.42,974719.0,16.5752,16.6009,16.5496,16.6009,974719.0
2020-10-08 15:30:00,19.42,19.48,19.37,19.4,1589167.0,16.6009,16.6522,16.5581,16.5838,1589167.0
2020-10-09 09:30:00,19.61,19.68,19.31,19.32,561540.0,16.7633,16.8231,16.5069,16.5154,561540.0
2020-10-09 10:00:00,19.32,19.36,19.26,19.28,484366.0,16.5154,16.5496,16.4641,16.4812,484366.0
2020-10-09 10:30:00,19.28,19.37,19.24,19.28,460921.0,16.4812,16.5581,16.447,16.4812,460921.0
2020-10-09 11:00:00,19.29,19.32,19.26,19.27,218911.0,16.4898,16.5154,16.4641,16.4727,218911.0
2020-10-09 11:30:00,19.27,19.38,19.24,19.36,373016.0,16.4727,16.5667,16.447,16.5496,373016.0
2020-10-09 12:00:00,19.36,19.37,19.29,19.31,224236.0,16.5496,16.5581,16.4898,16.5069,224236.0
2020-10-09 12:30:00,19.32,19.34,19.26,19.27,218886.0,16.5154,16.5325,16.4641,16.4727,218886.0
2020-10-09 13:00:00,19.28,19.33,19.25,19.26,314806.0,16.4812,16.5239,16.4556,16.4641,314806.0
2020-10-09 13:30:00,19.27,19.3,19.25,19.29,211295.0,16.4727,16.4983,16.4556,16.4898,211295.0
2020-10-09 14:00:00,19.29,19.29,19.24,19.27,313402.0,16.4898,16.4898,16.447,16.4727,313402.0
2020-10-09 14:30:00,19.27,19.3,19.25,19.28,592115.0,16.4727,16.4983,16.4556,16.4812,592115.0
2020-10-09 15:00:00,19.28,19.45,19.27,19.45,442159.0,16.4812,16.6265,16.4727,16.6265,442159.0
2020-10-09 15:30:00,19.45,19.46,19.35,19.38,1569435.0,16.6265,16.6351,16.541,16.5667,1569435.0
2020-10-12 09:30:00,19.57,19.6,19.33,19.53,519290.0,16.7291,16.7548,16.5239,16.6949,519290.0
2020-10-12 10:00:00,19.53,19.56,19.48,19.55,543179.0,16.6949,16.7206,16.6522,16.712,543179.0
2020-10-12 10:30:00,19.55,19.7,19.54,19.57,764330.0,16.712,16.8402,16.7035,16.7291,764330.0
2020-10-12 11:00:00,19.57,19.72,19.56,19.7,310241.0,16.7291,16.8573,16.7206,16.8402,310241.0
2020-10-12 11:30:00,19.71,19.72,19.65,19.69,279612.0,16.8488,16.8573,16.7975,16.8317,279612.0
2020-10-12 12:00:00,19.68,19.71,19.63,19.7,344384.0,16.8231,16.8488,16.7804,16.8402,344384.0
2020-10-12 12:30:00,19.7,19.71,19.61,19.63,294499.0,16.8402,16.8488,16.7633,16.7804,294499.0
2020-10-12 13:00:00,19.63,19.71,19.62,19.7,160013.0,16.7804,16.8488,16.7719,16.8402,160013.0
2020-10-12 13:30:00,19.7,19.7,19.63,19.63,174291.0,16.8402,16.8402,16.7804,16.7804,174291.0
2020-10-12 14:00:00,19.64,19.74,19.63,19.73,452890.0,16.7889,16.8744,16.7804,16.8659,452890.0
2020-10-12 14:30:00,19.74,19.83,19.72,19.8,490374.0,16.8744,16.9514,16.8573,16.9257,490374.0
2020-10-12 15:00:00,19.8,19.81,19.77,19.8,657235.0,16.9257,16.9343,16.9001,16.9257,657235.0
2020-10-12 15:30:00,19.8,19.85,19.79,19.84,1513070.0,16.9257,16.9685,16.9172,16.9599,1513070.0
2020-10-13 09:30:00,19.96,19.97,19.64,19.67,739518.0,17.0625,17.071,16.7889,16.8146,739518.0
2020-10-13 10:00:00,19.67,19.7,19.58,19.64,497616.0,16.8146,16.8402,16.7377,16.7889,497616.0
2020-10-13 10:30:00,19.63,19.7,19.6,19.67,627596.0,16.7804,16.8402,16.7548,16.8146,627596.0
2020-10-13 11:00:00,19.67,19.71,19.64,19.7,391806.0,16.8146,16.8488,16.7889,16.8402,391806.0
2020-10-13 11:30:00,19.7,19.72,19.64,19.69,300876.0,16.8402,16.8573,16.7889,16.8317,300876.0
2020-10-13 12:00:00,19.69,19.71,19.61,19.66,219009.0,16.8317,16.8488,16.7633,16.806,219009.0
2020-10-13 12:30:00,19.67,19.72,19.61,19.69,201436.0,16.8146,16.8573,16.7633,16.8317,201436.0
2020-10-13 13:00:00,19.69,19.71,19.62,19.68,327772.0,16.8317,16.8488,16.7719,16.8231,327772.0
2020-10-13 13:30:00,19.68,19.71,19.59,19.63,260106.0,16.8231,16.8488,16.7462,16.7804,260106.0
2020-10-13 14:00:00,19.63,19.67,19.58,19.58,300863.0,16.7804,16.8146,16.7377,16.7377,300863.0
2020-10-13 14:30:00,19.58,19.62,19.55,19.61,305976.0,16.7377,16.7719,16.712,16.7633,305976.0
2020-10-13 15:00:00,19.61,19.64,19.6,19.63,391058.0,16.7633,16.7889,16.7548,16.7804,391058.0
2020-10-13 15:30:00,19.63,19.74,19.62,19.67,1430963.0,16.7804,16.8744,16.7719,16.8146,1430963.0
2020-10-14 09:30:00,19.68,19.88,19.68,19.82,357916.0,16.8231,16.9941,16.8231,16.9428,357916.0
2020-10-14 10:00:00,19.81,19.93,19.81,19.82,412248.0,16.9343,17.0368,16.9343,16.9428,412248.0
2020-10-14 10:30:00,19.83,19.84,19.75,19.8,377406.0,16.9514,16.9599,16.883,16.9257,377406.0
2020-10-14 11:00:00,19.8,19.82,19.76,19.78,245436.0,16.9257,16.9428,16.8915,16.9086,245436.0
2020-10-14 11:30:00,19.78,19.8,19.65,19.67,338200.0,16.9086,16.9257,16.7975,16.8146,338200.0
2020-10-14 12:00:00,19.68,19.71,19.6,19.62,340763.0,16.8231,16.8488,16.7548,16.7719,340763.0
2020-10-14 12:30:00,19.62,19.63,19.55,19.55,825936.0,16.7719,16.7804,16.712,16.712,825936.0
2020-10-14 13:00:00,19.55,19.6,19.54,19.55,545124.0,16.712,16.7548,16.7035,16.712,545124.0
2020-10-14 13:30:00,19.55,19.6,19.52,19.58,210442.0,16.712,16.7548,16.6864,16.7377,210442.0
2020-10-14 14:00:00,19.59,19.63,19.56,19.56,173541.0,16.7462,16.7804,16.7206,16.7206,173541.0
2020-10-14 14:30:00,19.57,19.57,19.48,19.5,303996.0,16.7291,16.7291,16.6522,16.6693,303996.0
2020-10-14 15:00:00,19.5,19.56,19.49,19.49,258488.0,16.6693,16.7206,16.6607,16.6607,258488.0
2020-10-14 15:30:00,19.5,19.54,19.47,19.5,885816.0,16.6693,16.7035,16.6436,16.6693,885816.0
2020-10-15 09:30:00,19.27,19.38,19.11,19.31,706390.0,16.4727,16.5667,16.3359,16.5069,706390.0
2020-10-15 10:00:00,19.31,19.34,19.18,19.24,783035.0,16.5069,16.5325,16.3957,16.447,783035.0
2020-10-15 10:30:00,19.25,19.27,19.17,19.23,473965.0,16.4556,16.4727,16.3872,16.4385,473965.0
2020-10-15 11:00:00,19.23,19.29,19.22,19.25,353416.0,16.4385,16.4898,16.4299,16.4556,353416.0
2020-10-15 11:30:00,19.25,19.33,19.25,19.3,380010.0,16.4556,16.5239,16.4556,16.4983,380010.0
2020-10-15 12:00:00,19.3,19.31,19.2,19.21,173140.0,16.4983,16.5069,16.4128,16.4214,173140.0
2020-10-15 12:30:00,19.21,19.24,19.18,19.22,168085.0,16.4214,16.447,16.3957,16.4299,168085.0
2020-10-15 13:00:00,19.21,19.28,19.18,19.28,137391.0,16.4214,16.4812,16.3957,16.4812,137391.0
2020-10-15 13:30:00,19.27,19.35,19.26,19.34,150666.0,16.4727,16.541,16.4641,16.5325,150666.0
2020-10-15 14:00:00,19.34,19.4,19.33,19.37,375173.0,16.5325,16.5838,16.5239,16.5581,375173.0
2020-10-15 14:30:00,19.37,19.42,19.31,19.39,863378.0,16.5581,16.6009,16.5069,16.5752,863378.0
2020-10-15 15:00:00,19.39,19.46,19.37,19.45,419867.0,16.5752,16.6351,16.5581,16.6265,419867.0
2020-10-15 15:30:00,19.45,19.58,19.44,19.56,1246499.0,16.6265,16.7377,16.618,16.7206,1246499.0
2020-10-16 09:30:00,19.62,19.82,19.58,19.64,733993.0,16.7719,16.9428,16.7377,16.7889,733993.0
2020-10-16 10:00:00,19.64,19.72,19.63,19.69,226355.0,16.7889,16.8573,16.7804,16.8317,226355.0
2020-10-16 10:30:00,19.69,19.75,19.67,19.71,328361.0,16.8317,16.883,16.8146,16.8488,328361.0
2020-10-16 11:00:00,19.71,19.77,19.7,19.75,353244.0,16.8488,16.9001,16.8402,16.883,353244.0
2020-10-16 11:30:00,19.76,19.82,19.73,19.76,424146.0,16.8915,16.9428,16.8659,16.8915,424146.0
2020-10-16 12:00:00,19.75,19.79,19.71,19.79,257401.0,16.883,16.9172,16.8488,16.9172,257401.0
2020-10-16 12:30:00,19.79,19.79,19.68,19.73,137950.0,16.9172,16.9172,16.8231,16.8659,137950.0
2020-10-16 13:00:00,19.73,19.76,19.7,19.75,156819.0,16.8659,16.8915,16.8402,16.883,156819.0
2020-10-16 13:30:00,19.75,19.75,19.71,19.71,169866.0,16.883,16.883,16.8488,16.8488,169866.0
2020-10-16 14:00:00,19.71,19.72,19.68,19.71,189134.0,16.8488,16.8573,16.8231,16.8488,189134.0
2020-10-16 14:30:00,19.71,19.76,19.71,19.75,268111.0,16.8488,16.8915,16.8488,16.883,268111.0
2020-10-16 15:00:00,19.75,19.76,19.65,19.69,489397.0,16.883,16.8915,16.7975,16.8317,489397.0
2020-10-16 15:30:00,19.69,19.78,19.6,19.6,2321717.0,16.8317,16.9086,16.7548,16.7548,2321717.0
2020-10-19 09:30:00,19.67,19.77,19.62,19.7,700233.0,16.8146,16.9001,16.7719,16.8402,700233.0
2020-10-19 10:00:00,19.7,19.73,19.63,19.69,269901.0,16.8402,16.8659,16.7804,16.8317,269901.0
2020-10-19 10:30:00,19.69,19.74,19.64,19.73,218402.0,16.8317,16.8744,16.7889,16.8659,218402.0
2020-10-19 11:00:00,19.73,19.75,19.63,19.67,317553.0,16.8659,16.883,16.7804,16.8146,317553.0
2020-10-19 11:30:00,19.66,19.68,19.63,19.64,172487.0,16.806,16.8231,16.7804,16.7889,172487.0
2020-10-19 12:00:00,19.64,19.67,19.61,19.66,176169.0,16.7889,16.8146,16.7633,16.806,176169.0
2020-10-19 12:30:00,19.67,19.72,19.65,19.7,191122.0,16.8146,16.8573,16.7975,16.8402,191122.0
2020-10-19 13:00:00,19.7,19.72,19.67,19.7,198129.0,16.8402,16.8573,16.8146,16.8402,198129.0
2020-10-19 13:30:00,19.7,19.72,19.63,19.71,247952.0,16.8402,16.8573,16.7804,16.8488,247952.0
2020-10-19 14:00:00,19.71,19.73,19.67,19.67,197638.0,16.8488,16.8659,16.8146,16.8146,197638.0
2020-10-19 14:30:00,19.67,19.67,19.49,19.5,303427.0,16.8146,16.8146,16.6607,16.6693,303427.0
2020-10-19 15:00:00,19.5,19.52,19.45,19.5,348514.0,16.6693,16.6864,16.6265,16.6693,348514.0
2020-10-19 15:30:00,19.5,19.52,19.31,19.36,583510.0,16.6693,16.6864,16.5069,16.5496,583510.0
2020-10-20 09:30:00,19.51,19.74,19.48,19.73,668789.0,16.6778,16.8744,16.6522,16.8659,668789.0
2020-10-20 10:00:00,19.73,19.73,19.6,19.64,208777.0,16.8659,16.8659,16.7548,16.7889,208777.0
2020-10-20 10:30:00,19.65,19.7,19.58,19.59,336590.0,16.7975,16.8402,16.7377,16.7462,336590.0
2020-10-20 11:00:00,19.59,19.61,19.54,19.59,213247.0,16.7462,16.7633,16.7035,16.7462,213247.0
2020-10-20 11:30:00,19.6,19.6,19.54,19.55,246731.0,16.7548,16.7548,16.7035,16.712,246731.0
2020-10-20 12:00:00,19.55,19.61,19.55,19.59,199103.0,16.712,16.7633,16.712,16.7462,199103.0
2020-10-20 12:30:00,19.58,19.69,19.57,19.69,224729.0,16.7377,16.8317,16.7291,16.8317,224729.0
2020-10-20 13:00:00,19.7,19.74,19.68,19.73,236564.0,16.8402,16.8744,16.8231,16.8659,236564.0
2020-10-20 13:30:00,19.73,19.76,19.64,19.66,320530.0,16.8659,16.8915,16.7889,16.806,320530.0
2020-10-20 14:00:00,19.66,19.67,19.52,19.53,483447.0,16.806,16.8146,16.6864,16.6949,483447.0
2020-10-20 14:30:00,19.53,19.57,19.49,19.51,255830.0,16.6949,16.7291,16.6607,16.6778,255830.0
2020-10-20 15:00:00,19.51,19.54,19.38,19.51,656049.0,16.6778,16.7035,16.5667,16.6778,656049.0
2020-10-20 15:30:00,19.5,19.54,19.36,19.37,1199207.0,16.6693,16.7035,16.5496,16.5581,1199207.0
2020-10-21 09:30:00,19.31,19.47,19.31,19.42,603821.0,16.5069,16.6436,16.5069,16.6009,603821.0
2020-10-21 10:00:00,19.43,19.45,19.39,19.43,492795.0,16.6094,16.6265,16.5752,16.6094,492795.0
2020-10-21 10:30:00,19.42,19.43,19.31,19.32,279134.0,16.6009,16.6094,16.5069,16.5154,279134.0
2020-10-21 11:00:00,19.33,19.34,19.22,19.27,371634.0,16.5239,16.5325,16.4299,16.4727,371634.0
2020-10-21 11:30:00,19.27,19.33,19.26,19.29,157151.0,16.4727,16.5239,16.4641,16.4898,157151.0
2020-10-21 12:00:00,19.28,19.39,19.25,19.32,339734.0,16.4812,16.5752,16.4556,16.5154,339734.0
2020-10-21 12:30:00,19.32,19.33,19.25,19.26,165056.0,16.5154,16.5239,16.4556,16.4641,165056.0
2020-10-21 13:00:00,19.27,19.3,19.25,19.25,160788.0,16.4727,16.4983,16.4556,16.4556,160788.0
2020-10-21 13:30:00,19.26,19.28,19.23,19.23,335023.0,16.4641,16.4812,16.4385,16.4385,335023.0
2020-10-21 14:00:00,19.24,19.33,19.23,19.31,336274.0,16.447,16.5239,16.4385,16.5069,336274.0
2020-10-21 14:30:00,19.31,19.35,19.29,19.34,262407.0,16.5069,16.541,16.4898,16.5325,262407.0
2020-10-21 15:00:00,19.35,19.35,19.26,19.3,493754.0,16.541,16.541,16.4641,16.4983,493754.0
2020-10-21 15:30:00,19.3,19.32,19.21,19.22,790359.0,16.4983,16.5154,16.4214,16.4299,790359.0
2020-10-22 09:30:00,19.21,19.32,19.11,19.17,483426.0,16.4214,16.5154,16.3359,16.3872,483426.0
2020-10-22 10:00:00,19.17,19.22,19.05,19.07,282428.0,16.3872,16.4299,16.2846,16.3017,282428.0
2020-10-22 10:30:00,19.07,19.1,18.98,19.1,468162.0,16.3017,16.3273,16.2248,16.3273,468162.0
2020-10-22 11:00:00,19.09,19.22,19.08,19.21,445790.0,16.3188,16.4299,16.3102,16.4214,445790.0
2020-10-22 11:30:00,19.22,19.23,19.11,19.16,237102.0,16.4299,16.4385,16.3359,16.3786,237102.0
2020-10-22 12:00:00,19.16,19.2,19.15,19.18,150819.0,16.3786,16.4128,16.3701,16.3957,150819.0
2020-10-22 12:30:00,19.18,19.25,19.15,19.21,471500.0,16.3957,16.4556,16.3701,16.4214,471500.0
2020-10-22 13:00:00,19.21,19.34,19.21,19.3,234908.0,16.4214,16.5325,16.4214,16.4983,234908.0
2020-10-22 13:30:00,19.3,19.32,19.26,19.3,161037.0,16.4983,16.5154,16.4641,16.4983,161037.0
2020-10-22 14:00:00,19.3,19.36,19.28,19.32,438548.0,16.4983,16.5496,16.4812,16.5154,438548.0
2020-10-22 14:30:00,19.32,19.36,19.3,19.35,457485.0,16.5154,16.5496,16.4983,16.541,457485.0
2020-10-22 15:00:00,19.35,19.45,19.3,19.43,600193.0,16.541,16.6265,16.4983,16.6094,600193.0
2020-10-22 15:30:00,19.43,19.44,19.33,19.34,795138.0,16.6094,16.618,16.5239,16.5325,795138.0
2020-10-23 09:30:00,19.3,19.45,19.15,19.18,613583.0,16.4983,16.6265,16.3701,16.3957,613583.0
2020-10-23 10:00:00,19.18,19.2,19.06,19.09,673676.0,16.3957,16.4128,16.2931,16.3188,673676.0
2020-10-23 10:30:00,19.09,19.23,19.07,19.23,481433.0,16.3188,16.4385,16.3017,16.4385,481433.0
2020-10-23 11:00:00,19.22,19.26,19.19,19.23,307711.0,16.4299,16.4641,16.4043,16.4385,307711.0
2020-10-23 11:30:00,19.23,19.25,19.12,19.16,281487.0,16.4385,16.4556,16.3444,16.3786,281487.0
2020-10-23 12:00:00,19.15,19.16,19.07,19.12,314672.0,16.3701,16.3786,16.3017,16.3444,314672.0
2020-10-23 12:30:00,19.12,19.18,19.09,19.1,196694.0,16.3444,16.3957,16.3188,16.3273,196694.0
2020-10-23 13:00:00,19.1,19.2,19.1,19.18,163878.0,16.3273,16.4128,16.3273,16.3957,163878.0
2020-10-23 13:30:00,19.19,19.2,19.17,19.19,142640.0,16.4043,16.4128,16.3872,16.4043,142640.0
2020-10-23 14:00:00,19.19,19.22,19.17,19.21,177283.0,16.4043,16.4299,16.3872,16.4214,177283.0
2020-10-23 14:30:00,19.21,19.22,19.14,19.15,228895.0,16.4214,16.4299,16.3615,16.3701,228895.0
2020-10-23 15:00:00,19.16,19.2,19.11,19.12,274784.0,16.3786,16.4128,16.3359,16.3444,274784.0
2020-10-23 15:30:00,19.12,19.18,19.08,19.12,1106127.0,16.3444,16.3957,16.3102,16.3444,1106127.0
2020-10-26 09:30:00,18.88,19.0,18.29,18.3,2068965.0,16.1393,16.2419,15.6349,15.6435,2068965.0
2020-10-26 10:00:00,18.3,18.43,18.25,18.39,1222447.0,15.6435,15.7546,15.6007,15.7204,1222447.0
2020-10-26 10:30:00,18.38,18.4,18.23,18.27,943346.0,15.7119,15.729,15.5836,15.6178,943346.0
2020-10-26 11:00:00,18.27,18.3,18.2,18.23,830323.0,15.6178,15.6435,15.558,15.5836,830323.0
2020-10-26 11:30:00,18.22,18.26,18.15,18.16,529163.0,15.5751,15.6093,15.5152,15.5238,529163.0
2020-10-26 12:00:00,18.16,18.22,18.14,18.18,352995.0,15.5238,15.5751,15.5067,15.5409,352995.0
2020-10-26 12:30:00,18.18,18.18,18.1,18.16,497119.0,15.5409,15.5409,15.4725,15.5238,497119.0
2020-10-26 13:00:00,18.16,18.19,18.1,18.11,485057.0,15.5238,15.5494,15.4725,15.4811,485057.0
2020-10-26 13:30:00,18.1,18.17,18.06,18.15,442717.0,15.4725,15.5323,15.4383,15.5152,442717.0
2020-10-26 14:00:00,18.16,18.27,18.13,18.27,489233.0,15.5238,15.6178,15.4981,15.6178,489233.0
2020-10-26 14:30:00,18.26,18.29,18.22,18.24,564944.0,15.6093,15.6349,15.5751,15.5922,564944.0
2020-10-26 15:00:00,18.25,18.28,18.19,18.27,520970.0,15.6007,15.6264,15.5494,15.6178,520970.0
2020-10-26 15:30:00,18.26,18.31,18.13,18.25,1466163.0,15.6093,15.652,15.4981,15.6007,1466163.0
2020-10-27 09:30:00,18.28,18.38,18.13,18.16,734563.0,15.6264,15.7119,15.4981,15.5238,734563.0
2020-10-27 10:00:00,18.16,18.33,18.16,18.23,424157.0,15.5238,15.6691,15.5238,15.5836,424157.0
2020-10-27 10:30:00,18.23,18.25,18.12,18.13,670409.0,15.5836,15.6007,15.4896,15.4981,670409.0
2020-10-27 11:00:00,18.13,18.18,18.06,18.06,484152.0,15.4981,15.5409,15.4383,15.4383,484152.0
2020-10-27 11:30:00,18.07,18.13,18.02,18.07,402599.0,15.4469,15.4981,15.4041,15.4469,402599.0
2020-10-27 12:00:00,18.08,18.25,18.07,18.22,929093.0,15.4554,15.6007,15.4469,15.5751,929093.0
2020-10-27 12:30:00,18.23,18.24,18.14,18.18,359301.0,15.5836,15.5922,15.5067,15.5409,359301.0
2020-10-27 13:00:00,18.19,18.2,18.14,18.18,313100.0,15.5494,15.558,15.5067,15.5409,313100.0
2020-10-27 13:30:00,18.18,18.21,18.14,18.17,276047.0,15.5409,15.5665,15.5067,15.5323,276047.0
2020-10-27 14:00:00,18.17,18.18,18.09,18.1,336832.0,15.5323,15.5409,15.464,15.4725,336832.0
2020-10-27 14:30:00,18.11,18.11,18.03,18.03,522772.0,15.4811,15.4811,15.4127,15.4127,522772.0
2020-10-27 15:00:00,18.03,18.06,17.99,18.02,726343.0,15.4127,15.4383,15.3785,15.4041,726343.0
2020-10-27 15:30:00,18.01,18.07,17.96,17.98,1359535.0,15.3956,15.4469,15.3528,15.3699,1359535.0
2020-10-28 09:30:00,17.45,17.75,17.3,17.44,1555681.0,14.9169,15.1733,14.7886,14.9083,1555681.0
2020-10-28 10:00:00,17.44,17.58,17.41,17.46,784185.0,14.9083,15.028,14.8827,14.9254,784185.0
2020-10-28 10:30:00,17.46,17.5,17.39,17.47,752104.0,14.9254,14.9596,14.8656,14.934,752104.0
2020-10-28 11:00:00,17.47,17.55,17.4,17.53,685653.0,14.934,15.0023,14.8741,14.9852,685653.0
2020-10-28 11:30:00,17.53,17.6,17.5,17.58,854282.0,14.9852,15.0451,14.9596,15.028,854282.0
2020-10-28 12:00:00,17.58,17.69,17.58,17.64,572704.0,15.028,15.122,15.028,15.0793,572704.0
2020-10-28 12:30:00,17.64,17.66,17.49,17.53,405819.0,15.0793,15.0964,14.9511,14.9852,405819.0
2020-10-28 13:00:00,17.52,17.53,17.44,17.52,524202.0,14.9767,14.9852,14.9083,14.9767,524202.0
2020-10-28 13:30:00,17.52,17.54,17.47,17.53,345853.0,14.9767,14.9938,14.934,14.9852,345853.0
2020-10-28 14:00:00,17.53,17.56,17.45,17.55,453518.0,14.9852,15.0109,14.9169,15.0023,453518.0
2020-10-28 14:30:00,17.55,17.58,17.48,17.56,583277.0,15.0023,15.028,14.9425,15.0109,583277.0
2020-10-28 15:00:00,17.56,17.65,17.51,17.61,606113.0,15.0109,15.0878,14.9681,15.0536,606113.0
2020-10-28 15:30:00,17.62,17.67,17.34,17.36,1868379.0,15.0622,15.1049,14.8228,14.8399,1868379.0
2020-10-29 09:30:00,17.28,17.62,17.25,17.6,778083.0,14.7715,15.0622,14.7459,15.0451,778083.0
2020-10-29 10:00:00,17.59,17.67,17.55,17.62,499273.0,15.0365,15.1049,15.0023,15.0622,499273.0
2020-10-29 10:30:00,17.62,17.73,17.55,17.62,523825.0,15.0622,15.1562,15.0023,15.0622,523825.0
2020-10-29 11:00:00,17.62,17.63,17.48,17.55,441279.0,15.0622,15.0707,14.9425,15.0023,441279.0
2020-10-29 11:30:00,17.55,17.59,17.49,17.53,407514.0,15.0023,15.0365,14.9511,14.9852,407514.0
2020-10-29 12:00:00,17.53,17.58,17.5,17.57,238864.0,14.9852,15.028,14.9596,15.0194,238864.0
2020-10-29 12:30:00,17.57,17.63,17.55,17.57,290806.0,15.0194,15.0707,15.0023,15.0194,290806.0
2020-10-29 13:00:00,17.57,17.61,17.5,17.59,245481.0,15.0194,15.0536,14.9596,15.0365,245481.0
2020-10-29 13:30:00,17.59,17.78,17.58,17.76,441578.0,15.0365,15.199,15.028,15.1819,441578.0
2020-10-29 14:00:00,17.76,17.91,17.75,17.89,390080.0,15.1819,15.3101,15.1733,15.293,390080.0
2020-10-29 14:30:00,17.89,17.91,17.75,17.82,463860.0,15.293,15.3101,15.1733,15.2331,463860.0
2020-10-29 15:00:00,17.82,17.86,17.74,17.86,510609.0,15.2331,15.2673,15.1648,15.2673,510609.0
2020-10-29 15:30:00,17.86,17.88,17.76,17.78,1283271.0,15.2673,15.2844,15.1819,15.199,1283271.0
2020-10-30 09:30:00,17.63,17.94,17.63,17.82,481129.0,15.0707,15.3357,15.0707,15.2331,481129.0
2020-10-30 10:00:00,17.81,17.84,17.66,17.69,280533.0,15.2246,15.2502,15.0964,15.122,280533.0
2020-10-30 10:30:00,17.69,17.69,17.52,17.55,347873.0,15.122,15.122,14.9767,15.0023,347873.0
2020-10-30 11:00:00,17.56,17.76,17.55,17.7,322876.0,15.0109,15.1819,15.0023,15.1306,322876.0
2020-10-30 11:30:00,17.69,17.77,17.65,17.76,238045.0,15.122,15.1904,15.0878,15.1819,238045.0
2020-10-30 12:00:00,17.76,17.88,17.75,17.87,406361.0,15.1819,15.2844,15.1733,15.2759,406361.0
2020-10-30 12:30:00,17.88,17.88,17.76,17.76,249103.0,15.2844,15.2844,15.1819,15.1819,249103.0
2020-10-30 13:00:00,17.76,17.81,17.72,17.8,227734.0,15.1819,15.2246,15.1477,15.2161,227734.0
2020-10-30 13:30:00,17.8,17.81,17.7,17.75,314804.0,15.2161,15.2246,15.1306,15.1733,314804.0
2020-10-30 14:00:00,17.75,17.87,17.74,17.8,354016.0,15.1733,15.2759,15.1648,15.2161,354016.0
2020-10-30 14:30:00,17.79,17.82,17.71,17.78,471453.0,15.2075,15.2331,15.1391,15.199,471453.0
2020-10-30 15:00:00,17.78,17.88,17.75,17.8,578235.0,15.199,15.2844,15.1733,15.2161,578235.0
2020-10-30 15:30:00,17.8,17.97,17.77,17.96,1337189.0,15.2161,15.3614,15.1904,15.3528,1337189.0
2020-11-02 09:30:00,18.18,18.3,18.02,18.17,631675.0,15.5409,15.6435,15.4041,15.5323,631675.0
2020-11-02 10:00:00,18.18,18.37,18.13,18.34,515988.0,15.5409,15.7033,15.4981,15.6777,515988.0
2020-11-02 10:30:00,18.34,18.34,18.18,18.21,336448.0,15.6777,15.6777,15.5409,15.5665,336448.0
2020-11-02 11:00:00,18.21,18.34,18.2,18.27,386373.0,15.5665,15.6777,15.558,15.6178,386373.0
2020-11-02 11:30:00,18.28,18.41,18.28,18.37,324489.0,15.6264,15.7375,15.6264,15.7033,324489.0
2020-11-02 12:00:00,18.37,18.47,18.35,18.47,292017.0,15.7033,15.7888,15.6862,15.7888,292017.0
2020-11-02 12:30:00,18.47,18.48,18.32,18.37,244377.0,15.7888,15.7973,15.6606,15.7033,244377.0
2020-11-02 13:00:00,18.37,18.37,18.25,18.29,257353.0,15.7033,15.7033,15.6007,15.6349,257353.0
2020-11-02 13:30:00,18.28,18.35,18.26,18.3,191178.0,15.6264,15.6862,15.6093,15.6435,191178.0
2020-11-02 14:00:00,18.3,18.43,18.28,18.43,252893.0,15.6435,15.7546,15.6264,15.7546,252893.0
2020-11-02 14:30:00,18.43,18.49,18.4,18.45,307178.0,15.7546,15.8059,15.729,15.7717,307178.0
2020-11-02 15:00:00,18.44,18.49,18.42,18.46,393934.0,15.7631,15.8059,15.746,15.7802,393934.0
2020-11-02 15:30:00,18.46,18.49,18.28,18.41,1728864.0,15.7802,15.8059,15.6264,15.7375,1728864.0
2020-11-03 09:30:00,18.68,18.79,18.56,18.7,516144.0,15.9683,16.0623,15.8657,15.9854,516144.0
2020-11-03 10:00:00,18.7,18.78,18.67,18.7,471267.0,15.9854,16.0538,15.9598,15.9854,471267.0
2020-11-03 10:30:00,18.7,18.76,18.62,18.76,324678.0,15.9854,16.0367,15.917,16.0367,324678.0
2020-11-03 11:00:00,18.76,18.78,18.66,18.66,314540.0,16.0367,16.0538,15.9512,15.9512,314540.0
2020-11-03 11:30:00,18.67,18.73,18.64,18.69,279388.0,15.9598,16.011,15.9341,15.9769,279388.0
2020-11-03 12:00:00,18.69,18.7,18.65,18.68,244942.0,15.9769,15.9854,15.9427,15.9683,244942.0
2020-11-03 12:30:00,18.67,18.68,18.58,18.63,216293.0,15.9598,15.9683,15.8828,15.9256,216293.0
2020-11-03 13:00:00,18.63,18.67,18.6,18.66,222242.0,15.9256,15.9598,15.8999,15.9512,222242.0
2020-11-03 13:30:00,18.66,18.68,18.55,18.57,235781.0,15.9512,15.9683,15.8572,15.8743,235781.0
2020-11-03 14:00:00,18.57,18.66,18.56,18.64,264560.0,15.8743,15.9512,15.8657,15.9341,264560.0
2020-11-03 14:30:00,18.65,18.73,18.64,18.72,290547.0,15.9427,16.011,15.9341,16.0025,290547.0
2020-11-03 15:00:00,18.72,18.77,18.68,18.71,498774.0,16.0025,16.0452,15.9683,15.994,498774.0
2020-11-03 15:30:00,18.72,18.79,18.62,18.63,1208557.0,16.0025,16.0623,15.917,15.9256,1208557.0
2020-11-04 09:30:00,18.64,18.66,18.28,18.52,523098.0,15.9341,15.9512,15.6264,15.8315,523098.0
2020-11-04 10:00:00,18.52,18.64,18.45,18.53,528605.0,15.8315,15.9341,15.7717,15.8401,528605.0
2020-11-04 10:30:00,18.54,18.58,18.46,18.56,573285.0,15.8486,15.8828,15.7802,15.8657,573285.0
2020-11-04 11:00:00,18.55,18.56,18.44,18.52,518090.0,15.8572,15.8657,15.7631,15.8315,518090.0
2020-11-04 11:30:00,18.52,18.55,18.44,18.51,436326.0,15.8315,15.8572,15.7631,15.823,436326.0
2020-11-04 12:00:00,18.51,18.65,18.48,18.64,395609.0,15.823,15.9427,15.7973,15.9341,395609.0
2020-11-04 12:30:00,18.63,18.67,18.55,18.56,277447.0,15.9256,15.9598,15.8572,15.8657,277447.0
2020-11-04 13:00:00,18.57,18.58,18.42,18.45,328554.0,15.8743,15.8828,15.746,15.7717,328554.0
2020-11-04 13:30:00,18.46,18.51,18.38,18.44,390137.0,15.7802,15.823,15.7119,15.7631,390137.0
2020-11-04 14:00:00,18.44,18.46,18.35,18.38,374895.0,15.7631,15.7802,15.6862,15.7119,374895.0
2020-11-04 14:30:00,18.39,18.43,18.36,18.38,349406.0,15.7204,15.7546,15.6948,15.7119,349406.0
2020-11-04 15:00:00,18.38,18.39,18.28,18.29,588827.0,15.7119,15.7204,15.6264,15.6349,588827.0
2020-11-04 15:30:00,18.29,18.39,18.25,18.29,1481539.0,15.6349,15.7204,15.6007,15.6349,1481539.0
2020-11-05 09:30:00,18.6,19.04,18.59,18.96,706759.0,15.8999,16.276,15.8914,16.2077,706759.0
2020-11-05 10:00:00,18.97,19.2,18.96,19.16,578436.0,16.2162,16.4128,16.2077,16.3786,578436.0
2020-11-05 10:30:00,19.15,19.2,19.11,19.18,332040.0,16.3701,16.4128,16.3359,16.3957,332040.0
2020-11-05 11:00:00,19.18,19.19,19.02,19.03,423528.0,16.3957,16.4043,16.2589,16.2675,423528.0
2020-11-05 11:30:00,19.02,19.05,18.93,19.01,724516.0,16.2589,16.2846,16.182,16.2504,724516.0
2020-11-05 12:00:00,19.02,19.08,18.95,18.97,282592.0,16.2589,16.3102,16.1991,16.2162,282592.0
2020-11-05 12:30:00,18.97,19.02,18.94,18.99,272497.0,16.2162,16.2589,16.1906,16.2333,272497.0
2020-11-05 13:00:00,19.0,19.03,18.94,18.98,355103.0,16.2419,16.2675,16.1906,16.2248,355103.0
2020-11-05 13:30:00,18.98,19.01,18.96,19.01,321961.0,16.2248,16.2504,16.2077,16.2504,321961.0
2020-11-05 14:00:00,19.01,19.06,18.99,19.05,298814.0,16.2504,16.2931,16.2333,16.2846,298814.0
2020-11-05 14:30:00,19.05,19.15,19.03,19.14,411719.0,16.2846,16.3701,16.2675,16.3615,411719.0
2020-11-05 15:00:00,19.14,19.16,19.07,19.1,475408.0,16.3615,16.3786,16.3017,16.3273,475408.0
2020-11-05 15:30:00,19.1,19.16,19.03,19.12,1579020.0,16.3273,16.3786,16.2675,16.3444,1579020.0
2020-11-06 09:30:00,19.1,19.15,18.97,19.04,488580.0,16.3273,16.3701,16.2162,16.276,488580.0
2020-11-06 10:00:00,19.04,19.19,19.03,19.14,350028.0,16.276,16.4043,16.2675,16.3615,350028.0
2020-11-06 10:30:00,19.14,19.15,19.01,19.04,351918.0,16.3615,16.3701,16.2504,16.276,351918.0
2020-11-06 11:00:00,19.04,19.13,19.03,19.05,402033.0,16.276,16.353,16.2675,16.2846,402033.0
2020-11-06 11:30:00,19.06,19.09,19.02,19.03,271824.0,16.2931,16.3188,16.2589,16.2675,271824.0
2020-11-06 12:00:00,19.03,19.04,18.98,19.04,254868.0,16.2675,16.276,16.2248,16.276,254868.0
2020-11-06 12:30:00,19.04,19.07,18.98,19.05,355170.0,16.276,16.3017,16.2248,16.2846,355170.0
2020-11-06 13:00:00,19.06,19.15,19.05,19.14,193590.0,16.2931,16.3701,16.2846,16.3615,193590.0
2020-11-06 13:30:00,19.14,19.23,19.12,19.22,250036.0,16.3615,16.4385,16.3444,16.4299,250036.0
2020-11-06 14:00:00,19.22,19.27,19.18,19.26,306450.0,16.4299,16.4727,16.3957,16.4641,306450.0
2020-11-06 14:30:00,19.27,19.27,19.22,19.24,376737.0,16.4727,16.4727,16.4299,16.447,376737.0
2020-11-06 15:00:00,19.25,19.3,19.18,19.3,432411.0,16.4556,16.4983,16.3957,16.4983,432411.0
2020-11-06 15:30:00,19.3,19.34,19.24,19.25,1273335.0,16.4983,16.5325,16.447,16.4556,1273335.0
2020-11-09 09:30:00,19.92,20.6,19.74,19.83,1892472.0,17.0283,17.6096,16.8744,16.9514,1892472.0
2020-11-09 10:00:00,19.83,20.0,19.75,19.79,919970.0,16.9514,17.0967,16.883,16.9172,919970.0
2020-11-09 10:30:00,19.79,19.84,19.68,19.75,465773.0,16.9172,16.9599,16.8231,16.883,465773.0
2020-11-09 11:00:00,19.75,19.8,19.64,19.8,529716.0,16.883,16.9257,16.7889,16.9257,529716.0
2020-11-09 11:30:00,19.79,19.86,19.72,19.75,480089.0,16.9172,16.977,16.8573,16.883,480089.0
2020-11-09 12:00:00,19.76,19.88,19.73,19.84,377409.0,16.8915,16.9941,16.8659,16.9599,377409.0
2020-11-09 12:30:00,19.85,19.96,19.83,19.9,585582.0,16.9685,17.0625,16.9514,17.0112,585582.0
2020-11-09 13:00:00,19.9,19.97,19.89,19.96,337158.0,17.0112,17.071,17.0027,17.0625,337158.0
2020-11-09 13:30:00,19.96,19.98,19.9,19.95,400967.0,17.0625,17.0796,17.0112,17.0539,400967.0
2020-11-09 14:00:00,19.96,19.97,19.86,19.89,434326.0,17.0625,17.071,16.977,17.0027,434326.0
2020-11-09 14:30:00,19.89,20.03,19.84,20.0,1031163.0,17.0027,17.1223,16.9599,17.0967,1031163.0
2020-11-09 15:00:00,20.0,20.19,19.86,19.89,2595553.0,17.0967,17.2591,16.977,17.0027,2595553.0
2020-11-09 15:30:00,19.88,19.92,19.7,19.73,1821196.0,16.9941,17.0283,16.8402,16.8659,1821196.0
2020-11-10 09:30:00,19.77,20.07,19.73,20.05,911096.0,16.9001,17.1565,16.8659,17.1394,911096.0
2020-11-10 10:00:00,20.04,20.08,19.9,19.91,652130.0,17.1309,17.1651,17.0112,17.0198,652130.0
2020-11-10 10:30:00,19.91,19.91,19.69,19.75,999273.0,17.0198,17.0198,16.8317,16.883,999273.0
2020-11-10 11:00:00,19.74,19.84,19.67,19.83,609306.0,16.8744,16.9599,16.8146,16.9514,609306.0
2020-11-10 11:30:00,19.82,19.91,19.8,19.84,516561.0,16.9428,17.0198,16.9257,16.9599,516561.0
2020-11-10 12:00:00,19.83,19.9,19.69,19.71,889426.0,16.9514,17.0112,16.8317,16.8488,889426.0
2020-11-10 12:30:00,19.71,19.86,19.66,19.86,442030.0,16.8488,16.977,16.806,16.977,442030.0
2020-11-10 13:00:00,19.86,19.86,19.77,19.84,353309.0,16.977,16.977,16.9001,16.9599,353309.0
2020-11-10 13:30:00,19.83,19.99,19.8,19.96,468022.0,16.9514,17.0881,16.9257,17.0625,468022.0
2020-11-10 14:00:00,19.96,19.99,19.9,19.93,354198.0,17.0625,17.0881,17.0112,17.0368,354198.0
2020-11-10 14:30:00,19.92,20.0,19.9,19.94,496183.0,17.0283,17.0967,17.0112,17.0454,496183.0
2020-11-10 15:00:00,19.93,19.96,19.87,19.94,643712.0,17.0368,17.0625,16.9856,17.0454,643712.0
2020-11-10 15:30:00,19.95,19.96,19.85,19.87,1769681.0,17.0539,17.0625,16.9685,16.9856,1769681.0
2020-11-11 09:30:00,19.92,19.95,19.39,19.44,1019532.0,17.0283,17.0539,16.5752,16.618,1019532.0
2020-11-11 10:00:00,19.44,19.46,19.2,19.22,885129.0,16.618,16.6351,16.4128,16.4299,885129.0
2020-11-11 10:30:00,19.23,19.4,19.22,19.39,520709.0,16.4385,16.5838,16.4299,16.5752,520709.0
2020-11-11 11:00:00,19.39,19.44,19.31,19.43,535022.0,16.5752,16.618,16.5069,16.6094,535022.0
2020-11-11 11:30:00,19.44,19.53,19.42,19.45,444128.0,16.618,16.6949,16.6009,16.6265,444128.0
2020-11-11 12:00:00,19.45,19.49,19.4,19.48,264724.0,16.6265,16.6607,16.5838,16.6522,264724.0
2020-11-11 12:30:00,19.49,19.51,19.45,19.5,339542.0,16.6607,16.6778,16.6265,16.6693,339542.0
2020-11-11 13:00:00,19.51,19.56,19.46,19.5,289382.0,16.6778,16.7206,16.6351,16.6693,289382.0
2020-11-11 13:30:00,19.51,19.54,19.47,19.5,349233.0,16.6778,16.7035,16.6436,16.6693,349233.0
2020-11-11 14:00:00,19.51,19.56,19.46,19.46,348943.0,16.6778,16.7206,16.6351,16.6351,348943.0
2020-11-11 14:30:00,19.46,19.47,19.33,19.38,559261.0,16.6351,16.6436,16.5239,16.5667,559261.0
2020-11-11 15:00:00,19.38,19.41,19.35,19.35,485239.0,16.5667,16.5923,16.541,16.541,485239.0
2020-11-11 15:30:00,19.35,19.45,19.34,19.36,1635175.0,16.541,16.6265,16.5325,16.5496,1635175.0
2020-11-12 09:30:00,19.21,19.29,19.14,19.22,636666.0,16.4214,16.4898,16.3615,16.4299,636666.0
2020-11-12 10:00:00,19.21,19.31,19.18,19.21,376558.0,16.4214,16.5069,16.3957,16.4214,376558.0
2020-11-12 10:30:00,19.22,19.36,19.21,19.33,265352.0,16.4299,16.5496,16.4214,16.5239,265352.0
2020-11-12 11:00:00,19.33,19.33,19.23,19.23,294284.0,16.5239,16.5239,16.4385,16.4385,294284.0
2020-11-12 11:30:00,19.23,19.24,19.16,19.19,390568.0,16.4385,16.447,16.3786,16.4043,390568.0
2020-11-12 12:00:00,19.19,19.23,19.08,19.08,283413.0,16.4043,16.4385,16.3102,16.3102,283413.0
2020-11-12 12:30:00,19.08,19.15,18.96,19.02,498832.0,16.3102,16.3701,16.2077,16.2589,498832.0
2020-11-12 13:00:00,19.03,19.03,18.88,18.89,602576.0,16.2675,16.2675,16.1393,16.1478,602576.0
2020-11-12 13:30:00,18.89,18.97,18.87,18.96,375917.0,16.1478,16.2162,16.1307,16.2077,375917.0
2020-11-12 14:00:00,18.96,18.98,18.88,18.89,369169.0,16.2077,16.2248,16.1393,16.1478,369169.0
2020-11-12 14:30:00,18.88,18.92,18.72,18.73,645737.0,16.1393,16.1735,16.0025,16.011,645737.0
2020-11-12 15:00:00,18.73,18.81,18.69,18.75,752870.0,16.011,16.0794,15.9769,16.0281,752870.0
2020-11-12 15:30:00,18.75,18.94,18.73,18.93,1567778.0,16.0281,16.1906,16.011,16.182,1567778.0
2020-11-13 09:30:00,19.06,19.45,19.03,19.36,440135.0,16.2931,16.6265,16.2675,16.5496,440135.0
2020-11-13 10:00:00,19.36,19.45,19.32,19.37,354556.0,16.5496,16.6265,16.5154,16.5581,354556.0
2020-11-13 10:30:00,19.37,19.37,19.28,19.3,232929.0,16.5581,16.5581,16.4812,16.4983,232929.0
2020-11-13 11:00:00,19.3,19.35,19.29,19.3,347705.0,16.4983,16.541,16.4898,16.4983,347705.0
2020-11-13 11:30:00,19.3,19.38,19.28,19.36,334452.0,16.4983,16.5667,16.4812,16.5496,334452.0
2020-11-13 12:00:00,19.36,19.38,19.32,19.36,202661.0,16.5496,16.5667,16.5154,16.5496,202661.0
2020-11-13 12:30:00,19.37,19.4,19.33,19.39,259103.0,16.5581,16.5838,16.5239,16.5752,259103.0
2020-11-13 13:00:00,19.4,19.51,19.39,19.48,318187.0,16.5838,16.6778,16.5752,16.6522,318187.0
2020-11-13 13:30:00,19.48,19.53,19.47,19.49,274732.0,16.6522,16.6949,16.6436,16.6607,274732.0
2020-11-13 14:00:00,19.5,19.56,19.49,19.55,311490.0,16.6693,16.7206,16.6607,16.712,311490.0
2020-11-13 14:30:00,19.55,19.58,19.52,19.55,429864.0,16.712,16.7377,16.6864,16.712,429864.0
2020-11-13 15:00:00,19.56,19.58,19.48,19.52,437691.0,16.7206,16.7377,16.6522,16.6864,437691.0
2020-11-13 15:30:00,19.52,19.66,19.51,19.61,1288765.0,16.6864,16.806,16.6778,16.7633,1288765.0
2020-11-16 09:30:00,19.89,19.98,19.73,19.93,1054807.0,17.0027,17.0796,16.8659,17.0368,1054807.0
2020-11-16 10:00:00,19.94,20.09,19.93,20.08,565604.0,17.0454,17.1736,17.0368,17.1651,565604.0
2020-11-16 10:30:00,20.08,20.15,20.03,20.14,310431.0,17.1651,17.2249,17.1223,17.2164,310431.0
2020-11-16 11:00:00,20.14,20.18,20.07,20.11,369009.0,17.2164,17.2506,17.1565,17.1907,369009.0
2020-11-16 11:30:00,20.11,20.16,20.07,20.11,341955.0,17.1907,17.2335,17.1565,17.1907,341955.0
2020-11-16 12:00:00,20.12,20.13,20.06,20.09,376886.0,17.1993,17.2078,17.148,17.1736,376886.0
2020-11-16 12:30:00,20.1,20.15,20.08,20.14,451933.0,17.1822,17.2249,17.1651,17.2164,451933.0
2020-11-16 13:00:00,20.14,20.16,20.05,20.05,319761.0,17.2164,17.2335,17.1394,17.1394,319761.0
2020-11-16 13:30:00,20.05,20.12,20.02,20.05,385179.0,17.1394,17.1993,17.1138,17.1394,385179.0
2020-11-16 14:00:00,20.05,20.19,20.03,20.18,577692.0,17.1394,17.2591,17.1223,17.2506,577692.0
2020-11-16 14:30:00,20.18,20.38,20.16,20.35,1016748.0,17.2506,17.4215,17.2335,17.3959,1016748.0
2020-11-16 15:00:00,20.35,20.38,20.26,20.34,1553913.0,17.3959,17.4215,17.3189,17.3873,1553913.0
2020-11-16 15:30:00,20.33,20.39,20.2,20.31,1713999.0,17.3788,17.4301,17.2677,17.3617,1713999.0
2020-11-17 09:30:00,20.03,20.13,19.85,19.9,927605.0,17.1223,17.2078,16.9685,17.0112,927605.0
2020-11-17 10:00:00,19.91,20.4,19.9,20.39,1509381.0,17.0198,17.4386,17.0112,17.4301,1509381.0
2020-11-17 10:30:00,20.39,20.45,20.31,20.43,573136.0,17.4301,17.4814,17.3617,17.4643,573136.0
2020-11-17 11:00:00,20.43,20.86,20.36,20.85,2200437.0,17.4643,17.8318,17.4044,17.8233,2200437.0
2020-11-17 11:30:00,20.85,20.9,20.74,20.8,1076823.0,17.8233,17.866,17.7293,17.7806,1076823.0
2020-11-17 12:00:00,20.81,20.84,20.6,20.69,873114.0,17.7891,17.8147,17.6096,17.6865,873114.0
2020-11-17 12:30:00,20.7,20.72,20.53,20.54,458974.0,17.6951,17.7122,17.5497,17.5583,458974.0
2020-11-17 13:00:00,20.53,20.54,20.46,20.5,340516.0,17.5497,17.5583,17.4899,17.5241,340516.0
2020-11-17 13:30:00,20.49,20.53,20.47,20.51,269717.0,17.5156,17.5497,17.4985,17.5327,269717.0
2020-11-17 14:00:00,20.51,20.6,20.47,20.54,430287.0,17.5327,17.6096,17.4985,17.5583,430287.0
2020-11-17 14:30:00,20.54,20.58,20.51,20.54,416318.0,17.5583,17.5925,17.5327,17.5583,416318.0
2020-11-17 15:00:00,20.54,20.54,20.41,20.46,384669.0,17.5583,17.5583,17.4472,17.4899,384669.0
2020-11-17 15:30:00,20.46,20.51,20.45,20.51,1149945.0,17.4899,17.5327,17.4814,17.5327,1149945.0
2020-11-18 09:30:00,20.61,20.95,20.51,20.82,931038.0,17.6181,17.9088,17.5327,17.7977,931038.0
2020-11-18 10:00:00,20.81,20.85,20.58,20.69,437855.0,17.7891,17.8233,17.5925,17.6865,437855.0
2020-11-18 10:30:00,20.68,20.8,20.67,20.76,783032.0,17.678,17.7806,17.6694,17.7464,783032.0
2020-11-18 11:00:00,20.76,20.89,20.75,20.86,328692.0,17.7464,17.8575,17.7378,17.8318,328692.0
2020-11-18 11:30:00,20.85,20.89,20.82,20.85,560219.0,17.8233,17.8575,17.7977,17.8233,560219.0
2020-11-18 12:00:00,20.85,20.94,20.81,20.85,329303.0,17.8233,17.9002,17.7891,17.8233,329303.0
2020-11-18 12:30:00,20.84,20.88,20.79,20.8,297696.0,17.8147,17.8489,17.772,17.7806,297696.0
2020-11-18 13:00:00,20.8,20.82,20.76,20.76,317282.0,17.7806,17.7977,17.7464,17.7464,317282.0
2020-11-18 13:30:00,20.76,20.9,20.74,20.88,608164.0,17.7464,17.866,17.7293,17.8489,608164.0
2020-11-18 14:00:00,20.87,20.88,20.72,20.74,439700.0,17.8404,17.8489,17.7122,17.7293,439700.0
2020-11-18 14:30:00,20.73,20.76,20.65,20.67,490757.0,17.7207,17.7464,17.6523,17.6694,490757.0
2020-11-18 15:00:00,20.67,20.74,20.58,20.61,591494.0,17.6694,17.7293,17.5925,17.6181,591494.0
2020-11-18 15:30:00,20.61,20.64,20.44,20.45,1435296.0,17.6181,17.6438,17.4728,17.4814,1435296.0
2020-11-19 09:30:00,20.36,20.58,20.24,20.41,669213.0,17.4044,17.5925,17.3018,17.4472,669213.0
2020-11-19 10:00:00,20.41,20.43,20.16,20.21,444306.0,17.4472,17.4643,17.2335,17.2762,444306.0
2020-11-19 10:30:00,20.21,20.29,20.15,20.2,353933.0,17.2762,17.3446,17.2249,17.2677,353933.0
2020-11-19 11:00:00,20.2,20.29,20.13,20.29,266819.0,17.2677,17.3446,17.2078,17.3446,266819.0
2020-11-19 11:30:00,20.29,20.3,20.21,20.23,223766.0,17.3446,17.3531,17.2762,17.2933,223766.0
2020-11-19 12:00:00,20.23,20.32,20.22,20.3,216066.0,17.2933,17.3702,17.2848,17.3531,216066.0
2020-11-19 12:30:00,20.31,20.33,20.27,20.29,237846.0,17.3617,17.3788,17.3275,17.3446,237846.0
2020-11-19 13:00:00,20.29,20.33,20.26,20.3,274225.0,17.3446,17.3788,17.3189,17.3531,274225.0
2020-11-19 13:30:00,20.3,20.36,20.25,20.35,207502.0,17.3531,17.4044,17.3104,17.3959,207502.0
2020-11-19 14:00:00,20.35,20.38,20.33,20.38,195785.0,17.3959,17.4215,17.3788,17.4215,195785.0
2020-11-19 14:30:00,20.37,20.49,20.36,20.46,298260.0,17.413,17.5156,17.4044,17.4899,298260.0
2020-11-19 15:00:00,20.46,20.55,20.45,20.48,276058.0,17.4899,17.5668,17.4814,17.507,276058.0
2020-11-19 15:30:00,20.48,20.54,20.47,20.5,824273.0,17.507,17.5583,17.4985,17.5241,824273.0
2020-11-20 09:30:00,20.52,20.59,20.38,20.39,815007.0,17.5412,17.601,17.4215,17.4301,815007.0
2020-11-20 10:00:00,20.39,20.53,20.32,20.52,736653.0,17.4301,17.5497,17.3702,17.5412,736653.0
2020-11-20 10:30:00,20.53,20.56,20.45,20.46,387560.0,17.5497,17.5754,17.4814,17.4899,387560.0
2020-11-20 11:00:00,20.45,20.5,20.43,20.5,287158.0,17.4814,17.5241,17.4643,17.5241,287158.0
2020-11-20 11:30:00,20.5,20.54,20.47,20.54,228388.0,17.5241,17.5583,17.4985,17.5583,228388.0
2020-11-20 12:00:00,20.54,20.67,20.52,20.64,271094.0,17.5583,17.6694,17.5412,17.6438,271094.0
2020-11-20 12:30:00,20.64,20.69,20.63,20.66,314668.0,17.6438,17.6865,17.6352,17.6609,314668.0
2020-11-20 13:00:00,20.65,20.68,20.59,20.6,189748.0,17.6523,17.678,17.601,17.6096,189748.0
2020-11-20 13:30:00,20.61,20.61,20.55,20.59,238285.0,17.6181,17.6181,17.5668,17.601,238285.0
2020-11-20 14:00:00,20.6,20.62,20.58,20.6,277044.0,17.6096,17.6267,17.5925,17.6096,277044.0
2020-11-20 14:30:00,20.6,20.62,20.56,20.6,348934.0,17.6096,17.6267,17.5754,17.6096,348934.0
2020-11-20 15:00:00,20.6,20.61,20.46,20.54,618141.0,17.6096,17.6181,17.4899,17.5583,618141.0
2020-11-20 15:30:00,20.54,20.59,20.44,20.45,1033116.0,17.5583,17.601,17.4728,17.4814,1033116.0
2020-11-23 09:30:00,20.7,21.02,20.58,20.94,1182633.0,17.6951,17.9686,17.5925,17.9002,1182633.0
2020-11-23 10:00:00,20.93,21.0,20.85,20.87,710072.0,17.8917,17.9515,17.8233,17.8404,710072.0
2020-11-23 10:30:00,20.86,20.9,20.82,20.87,333795.0,17.8318,17.866,17.7977,17.8404,333795.0
2020-11-23 11:00:00,20.86,20.91,20.76,20.9,472611.0,17.8318,17.8746,17.7464,17.866,472611.0
2020-11-23 11:30:00,20.89,21.0,20.81,20.97,399203.0,17.8575,17.9515,17.7891,17.9259,399203.0
2020-11-23 12:00:00,20.96,21.03,20.91,21.0,316682.0,17.9173,17.9772,17.8746,17.9515,316682.0
2020-11-23 12:30:00,21.01,21.07,20.98,21.07,206889.0,17.9601,18.0114,17.9344,18.0114,206889.0
2020-11-23 13:00:00,21.06,21.07,20.98,20.98,315491.0,18.0028,18.0114,17.9344,17.9344,315491.0
2020-11-23 13:30:00,20.98,21.06,20.98,21.05,253304.0,17.9344,18.0028,17.9344,17.9943,253304.0
2020-11-23 14:00:00,21.05,21.16,21.02,21.14,617136.0,17.9943,18.0883,17.9686,18.0712,617136.0
2020-11-23 14:30:00,21.14,21.16,21.1,21.15,435613.0,18.0712,18.0883,18.037,18.0797,435613.0
2020-11-23 15:00:00,21.15,21.21,21.14,21.18,561039.0,18.0797,18.131,18.0712,18.1054,561039.0
2020-11-23 15:30:00,21.18,21.27,21.16,21.19,1702289.0,18.1054,18.1823,18.0883,18.1139,1702289.0
2020-11-24 09:30:00,21.32,21.42,21.26,21.39,853710.0,18.2251,18.3106,18.1738,18.2849,853710.0
2020-11-24 10:00:00,21.39,21.56,21.38,21.47,1163831.0,18.2849,18.4302,18.2764,18.3533,1163831.0
2020-11-24 10:30:00,21.48,21.59,21.39,21.57,652060.0,18.3618,18.4559,18.2849,18.4388,652060.0
2020-11-24 11:00:00,21.58,21.6,21.49,21.6,972864.0,18.4473,18.4644,18.3704,18.4644,972864.0
2020-11-24 11:30:00,21.6,21.67,21.57,21.61,647506.0,18.4644,18.5243,18.4388,18.473,647506.0
2020-11-24 12:00:00,21.6,21.64,21.51,21.6,580126.0,18.4644,18.4986,18.3875,18.4644,580126.0
2020-11-24 12:30:00,21.6,21.6,21.51,21.58,580479.0,18.4644,18.4644,18.3875,18.4473,580479.0
2020-11-24 13:00:00,21.58,21.63,21.54,21.62,544841.0,18.4473,18.4901,18.4131,18.4815,544841.0
2020-11-24 13:30:00,21.62,21.73,21.57,21.65,502164.0,18.4815,18.5756,18.4388,18.5072,502164.0
2020-11-24 14:00:00,21.65,21.75,21.63,21.66,638086.0,18.5072,18.5926,18.4901,18.5157,638086.0
2020-11-24 14:30:00,21.65,21.8,21.62,21.79,628456.0,18.5072,18.6354,18.4815,18.6268,628456.0
2020-11-24 15:00:00,21.79,21.85,21.7,21.81,1269939.0,18.6268,18.6781,18.5499,18.6439,1269939.0
2020-11-24 15:30:00,21.81,21.94,21.73,21.76,3648986.0,18.6439,18.7551,18.5756,18.6012,3648986.0
2020-11-25 09:30:00,22.88,23.35,22.35,22.83,4532019.0,19.5586,19.9604,19.1055,19.5159,4532019.0
2020-11-25 10:00:00,22.84,23.2,22.62,23.03,1681663.0,19.5244,19.8322,19.3364,19.6868,1681663.0
2020-11-25 10:30:00,23.03,23.1,22.66,22.66,989023.0,19.6868,19.7467,19.3705,19.3705,989023.0
2020-11-25 11:00:00,22.66,22.71,22.46,22.5,1049887.0,19.3705,19.4133,19.1996,19.2338,1049887.0
2020-11-25 11:30:00,22.48,22.6,22.34,22.37,809044.0,19.2167,19.3193,19.097,19.1226,809044.0
2020-11-25 12:00:00,22.37,22.38,22.17,22.25,954400.0,19.1226,19.1312,18.9517,19.0201,954400.0
2020-11-25 12:30:00,22.26,22.43,22.25,22.34,605542.0,19.0286,19.1739,19.0201,19.097,605542.0
2020-11-25 13:00:00,22.34,22.39,22.03,22.12,720132.0,19.097,19.1397,18.832,18.9089,720132.0
2020-11-25 13:30:00,22.13,22.13,22.06,22.07,429470.0,18.9175,18.9175,18.8576,18.8662,429470.0
2020-11-25 14:00:00,22.07,22.08,21.86,22.02,809460.0,18.8662,18.8747,18.6867,18.8235,809460.0
2020-11-25 14:30:00,22.02,22.03,21.9,21.9,544215.0,18.8235,18.832,18.7209,18.7209,544215.0
2020-11-25 15:00:00,21.91,22.1,21.89,22.09,850948.0,18.7294,18.8918,18.7123,18.8833,850948.0
2020-11-25 15:30:00,22.09,22.3,22.08,22.26,2363077.0,18.8833,19.0628,18.8747,19.0286,2363077.0
2020-11-27 09:30:00,22.05,22.39,22.02,22.23,1596358.0,18.8491,19.1397,18.8235,19.003,1596358.0
2020-11-27 10:00:00,22.23,22.38,22.19,22.33,886371.0,19.003,19.1312,18.9688,19.0885,886371.0
2020-11-27 10:30:00,22.34,22.35,22.21,22.27,569284.0,19.097,19.1055,18.9859,19.0372,569284.0
2020-11-27 11:00:00,22.26,22.32,22.2,22.24,445702.0,19.0286,19.0799,18.9773,19.0115,445702.0
2020-11-27 11:30:00,22.25,22.25,22.13,22.17,510490.0,19.0201,19.0201,18.9175,18.9517,510490.0
2020-11-27 12:00:00,22.17,22.18,22.06,22.12,612529.0,18.9517,18.9602,18.8576,18.9089,612529.0
2020-11-27 12:30:00,22.12,22.28,22.11,22.27,943652.0,18.9089,19.0457,18.9004,19.0372,943652.0
2020-11-30 09:30:00,22.09,22.19,21.81,21.89,883717.0,18.8833,18.9688,18.6439,18.7123,883717.0
2020-11-30 10:00:00,21.88,22.0,21.85,21.86,488967.0,18.7038,18.8064,18.6781,18.6867,488967.0
2020-11-30 10:30:00,21.86,21.97,21.8,21.95,750934.0,18.6867,18.7807,18.6354,18.7636,750934.0
2020-11-30 11:00:00,21.96,22.01,21.87,21.94,733183.0,18.7722,18.8149,18.6952,18.7551,733183.0
2020-11-30 11:30:00,21.94,22.04,21.89,22.0,353605.0,18.7551,18.8405,18.7123,18.8064,353605.0
2020-11-30 12:00:00,22.0,22.11,21.94,22.09,330072.0,18.8064,18.9004,18.7551,18.8833,330072.0
2020-11-30 12:30:00,22.09,22.18,22.06,22.16,461566.0,18.8833,18.9602,18.8576,18.9431,461566.0
2020-11-30 13:00:00,22.16,22.18,22.11,22.16,303793.0,18.9431,18.9602,18.9004,18.9431,303793.0
2020-11-30 13:30:00,22.16,22.2,22.14,22.18,222954.0,18.9431,18.9773,18.926,18.9602,222954.0
2020-11-30 14:00:00,22.18,22.19,22.11,22.16,319042.0,18.9602,18.9688,18.9004,18.9431,319042.0
2020-11-30 14:30:00,22.16,22.24,22.1,22.23,434792.0,18.9431,19.0115,18.8918,19.003,434792.0
2020-11-30 15:00:00,22.23,22.29,22.2,22.21,608282.0,19.003,19.0543,18.9773,18.9859,608282.0
2020-11-30 15:30:00,22.2,22.25,21.87,21.92,3234862.0,18.9773,19.0201,18.6952,18.738,3234862.0
2020-12-01 09:30:00,22.22,22.33,22.08,22.2,956936.0,18.9944,19.0885,18.8747,18.9773,956936.0
2020-12-01 10:00:00,22.2,22.42,22.19,22.39,863433.0,18.9773,19.1654,18.9688,19.1397,863433.0
2020-12-01 10:30:00,22.39,22.4,22.23,22.3,804351.0,19.1397,19.1483,19.003,19.0628,804351.0
2020-12-01 11:00:00,22.31,22.41,22.28,22.29,576394.0,19.0714,19.1568,19.0457,19.0543,576394.0
2020-12-01 11:30:00,22.29,22.33,22.24,22.3,476955.0,19.0543,19.0885,19.0115,19.0628,476955.0
2020-12-01 12:00:00,22.29,22.39,22.28,22.37,512570.0,19.0543,19.1397,19.0457,19.1226,512570.0
2020-12-01 12:30:00,22.37,22.42,22.34,22.37,500124.0,19.1226,19.1654,19.097,19.1226,500124.0
2020-12-01 13:00:00,22.38,22.43,22.35,22.37,390197.0,19.1312,19.1739,19.1055,19.1226,390197.0
2020-12-01 13:30:00,22.37,22.41,22.34,22.39,573098.0,19.1226,19.1568,19.097,19.1397,573098.0
2020-12-01 14:00:00,22.39,22.53,22.38,22.51,672359.0,19.1397,19.2594,19.1312,19.2423,672359.0
2020-12-01 14:30:00,22.51,22.59,22.46,22.48,654570.0,19.2423,19.3107,19.1996,19.2167,654570.0
2020-12-01 15:00:00,22.48,22.5,22.36,22.42,652020.0,19.2167,19.2338,19.1141,19.1654,652020.0
2020-12-01 15:30:00,22.43,22.47,22.36,22.37,1774185.0,19.1739,19.2081,19.1141,19.1226,1774185.0
2020-12-02 09:30:00,22.36,22.56,22.25,22.52,836775.0,19.1141,19.2851,19.0201,19.2509,836775.0
2020-12-02 10:00:00,22.53,22.7,22.46,22.69,491792.0,19.2594,19.4047,19.1996,19.3962,491792.0
2020-12-02 10:30:00,22.69,22.69,22.58,22.64,485442.0,19.3962,19.3962,19.3022,19.3535,485442.0
2020-12-02 11:00:00,22.64,22.83,22.63,22.83,526578.0,19.3535,19.5159,19.3449,19.5159,526578.0
2020-12-02 11:30:00,22.83,22.9,22.79,22.83,873372.0,19.5159,19.5757,19.4817,19.5159,873372.0
2020-12-02 12:00:00,22.83,22.9,22.8,22.83,284674.0,19.5159,19.5757,19.4902,19.5159,284674.0
2020-12-02 12:30:00,22.83,22.86,22.67,22.68,291540.0,19.5159,19.5415,19.3791,19.3876,291540.0
2020-12-02 13:00:00,22.68,22.75,22.67,22.74,224589.0,19.3876,19.4475,19.3791,19.4389,224589.0
2020-12-02 13:30:00,22.75,22.79,22.65,22.77,267921.0,19.4475,19.4817,19.362,19.4646,267921.0
2020-12-02 14:00:00,22.77,22.93,22.65,22.91,517478.0,19.4646,19.6014,19.362,19.5843,517478.0
2020-12-02 14:30:00,22.91,22.98,22.9,22.94,469218.0,19.5843,19.6441,19.5757,19.6099,469218.0
2020-12-02 15:00:00,22.94,22.97,22.91,22.94,472289.0,19.6099,19.6355,19.5843,19.6099,472289.0
2020-12-02 15:30:00,22.94,22.96,22.75,22.82,1252562.0,19.6099,19.627,19.4475,19.5073,1252562.0
2020-12-03 09:30:00,22.8,23.2,22.76,23.12,800264.0,19.4902,19.8322,19.456,19.7638,800264.0
2020-12-03 10:00:00,23.13,23.22,23.09,23.14,566829.0,19.7723,19.8493,19.7381,19.7809,566829.0
2020-12-03 10:30:00,23.14,23.23,23.13,23.23,387175.0,19.7809,19.8578,19.7723,19.8578,387175.0
2020-12-03 11:00:00,23.23,23.33,23.18,23.32,473380.0,19.8578,19.9433,19.8151,19.9347,473380.0
2020-12-03 11:30:00,23.32,23.43,23.31,23.39,588284.0,19.9347,20.0288,19.9262,19.9946,588284.0
2020-12-03 12:00:00,23.39,23.41,23.36,23.38,568978.0,19.9946,20.0117,19.9689,19.986,568978.0
2020-12-03 12:30:00,23.38,23.43,23.32,23.39,323395.0,19.986,20.0288,19.9347,19.9946,323395.0
2020-12-03 13:00:00,23.39,23.39,23.28,23.29,227206.0,19.9946,19.9946,19.9005,19.9091,227206.0
2020-12-03 13:30:00,23.28,23.39,23.26,23.32,483589.0,19.9005,19.9946,19.8834,19.9347,483589.0
2020-12-03 14:00:00,23.33,23.41,23.31,23.35,315411.0,19.9433,20.0117,19.9262,19.9604,315411.0
2020-12-03 14:30:00,23.35,23.36,23.21,23.22,347290.0,19.9604,19.9689,19.8407,19.8493,347290.0
2020-12-03 15:00:00,23.23,23.32,23.2,23.29,579960.0,19.8578,19.9347,19.8322,19.9091,579960.0
2020-12-03 15:30:00,23.29,23.3,23.17,23.25,1251038.0,19.9091,19.9176,19.8065,19.8749,1251038.0
2020-12-04 09:30:00,23.26,23.47,23.25,23.31,558441.0,19.8834,20.063,19.8749,19.9262,558441.0
2020-12-04 10:00:00,23.3,23.49,23.29,23.48,364623.0,19.9176,20.0801,19.9091,20.0715,364623.0
2020-12-04 10:30:00,23.48,23.6,23.45,23.59,519788.0,20.0715,20.1741,20.0459,20.1655,519788.0
2020-12-04 11:00:00,23.59,23.66,23.54,23.63,292299.0,20.1655,20.2254,20.1228,20.1997,292299.0
2020-12-04 11:30:00,23.63,23.72,23.6,23.7,309918.0,20.1997,20.2767,20.1741,20.2596,309918.0
2020-12-04 12:00:00,23.7,23.79,23.68,23.72,408147.0,20.2596,20.3365,20.2425,20.2767,408147.0
2020-12-04 12:30:00,23.73,23.83,23.71,23.73,557535.0,20.2852,20.3707,20.2681,20.2852,557535.0
2020-12-04 13:00:00,23.72,23.88,23.7,23.82,503649.0,20.2767,20.4134,20.2596,20.3622,503649.0
2020-12-04 13:30:00,23.83,23.87,23.75,23.76,268878.0,20.3707,20.4049,20.3023,20.3109,268878.0
2020-12-04 14:00:00,23.76,23.78,23.64,23.78,458195.0,20.3109,20.328,20.2083,20.328,458195.0
2020-12-04 14:30:00,23.78,23.79,23.69,23.74,396706.0,20.328,20.3365,20.251,20.2938,396706.0
2020-12-04 15:00:00,23.75,23.81,23.69,23.71,503965.0,20.3023,20.3536,20.251,20.2681,503965.0
2020-12-04 15:30:00,23.71,23.78,23.64,23.77,1251345.0,20.2681,20.328,20.2083,20.3194,1251345.0
2020-12-07 09:30:00,23.57,23.7,23.36,23.62,1042869.0,20.1484,20.2596,19.9689,20.1912,1042869.0
2020-12-07 10:00:00,23.62,23.85,23.6,23.78,659978.0,20.1912,20.3878,20.1741,20.328,659978.0
2020-12-07 10:30:00,23.78,23.81,23.73,23.78,350116.0,20.328,20.3536,20.2852,20.328,350116.0
2020-12-07 11:00:00,23.79,23.84,23.78,23.8,403317.0,20.3365,20.3793,20.328,20.3451,403317.0
2020-12-07 11:30:00,23.8,23.89,23.76,23.77,439174.0,20.3451,20.422,20.3109,20.3194,439174.0
2020-12-07 12:00:00,23.77,23.86,23.75,23.83,271117.0,20.3194,20.3963,20.3023,20.3707,271117.0
2020-12-07 12:30:00,23.83,23.87,23.76,23.77,297573.0,20.3707,20.4049,20.3109,20.3194,297573.0
2020-12-07 13:00:00,23.76,23.81,23.71,23.79,312345.0,20.3109,20.3536,20.2681,20.3365,312345.0
2020-12-07 13:30:00,23.79,23.82,23.7,23.72,287244.0,20.3365,20.3622,20.2596,20.2767,287244.0
2020-12-07 14:00:00,23.72,23.78,23.66,23.76,354047.0,20.2767,20.328,20.2254,20.3109,354047.0
2020-12-07 14:30:00,23.76,23.77,23.7,23.74,299205.0,20.3109,20.3194,20.2596,20.2938,299205.0
2020-12-07 15:00:00,23.74,23.78,23.68,23.76,398273.0,20.2938,20.328,20.2425,20.3109,398273.0
2020-12-07 15:30:00,23.76,23.78,23.64,23.69,1143923.0,20.3109,20.328,20.2083,20.251,1143923.0
2020-12-08 09:30:00,23.33,23.69,23.3,23.62,726234.0,20.1076,20.4179,20.0818,20.3576,726234.0
2020-12-08 10:00:00,23.62,23.69,23.57,23.63,567860.0,20.3576,20.4179,20.3145,20.3662,567860.0
2020-12-08 10:30:00,23.64,23.74,23.61,23.68,315718.0,20.3748,20.461,20.3489,20.4093,315718.0
2020-12-08 11:00:00,23.69,23.75,23.66,23.71,266453.0,20.4179,20.4696,20.392,20.4351,266453.0
2020-12-08 11:30:00,23.7,23.76,23.64,23.66,338201.0,20.4265,20.4782,20.3748,20.392,338201.0
2020-12-08 12:00:00,23.66,23.68,23.62,23.65,335690.0,20.392,20.4093,20.3576,20.3834,335690.0
2020-12-08 12:30:00,23.66,23.66,23.58,23.59,291980.0,20.392,20.392,20.3231,20.3317,291980.0
2020-12-08 13:00:00,23.59,23.62,23.51,23.53,286913.0,20.3317,20.3576,20.2628,20.28,286913.0
2020-12-08 13:30:00,23.54,23.57,23.51,23.52,296682.0,20.2886,20.3145,20.2628,20.2714,296682.0
2020-12-08 14:00:00,23.53,23.57,23.46,23.55,512919.0,20.28,20.3145,20.2197,20.2972,512919.0
2020-12-08 14:30:00,23.55,23.58,23.52,23.55,337351.0,20.2972,20.3231,20.2714,20.2972,337351.0
2020-12-08 15:00:00,23.56,23.6,23.53,23.58,489014.0,20.3058,20.3403,20.28,20.3231,489014.0
2020-12-08 15:30:00,23.58,23.58,23.46,23.51,1246708.0,20.3231,20.3231,20.2197,20.2628,1246708.0
2020-12-09 09:30:00,23.11,23.75,23.11,23.73,1482132.0,19.918,20.4696,19.918,20.4524,1482132.0
2020-12-09 10:00:00,23.73,23.79,23.59,23.62,807908.0,20.4524,20.5041,20.3317,20.3576,807908.0
2020-12-09 10:30:00,23.62,23.62,23.4,23.45,572248.0,20.3576,20.3576,20.1679,20.211,572248.0
2020-12-09 11:00:00,23.45,23.49,23.34,23.48,517279.0,20.211,20.2455,20.1162,20.2369,517279.0
2020-12-09 11:30:00,23.48,23.54,23.43,23.51,461926.0,20.2369,20.2886,20.1938,20.2628,461926.0
2020-12-09 12:00:00,23.52,23.55,23.47,23.48,294916.0,20.2714,20.2972,20.2283,20.2369,294916.0
2020-12-09 12:30:00,23.48,23.49,23.31,23.38,358400.0,20.2369,20.2455,20.0904,20.1507,358400.0
2020-12-09 13:00:00,23.38,23.41,23.3,23.34,287046.0,20.1507,20.1766,20.0818,20.1162,287046.0
2020-12-09 13:30:00,23.33,23.33,23.2,23.22,350553.0,20.1076,20.1076,19.9956,20.0128,350553.0
2020-12-09 14:00:00,23.23,23.29,23.21,23.28,386158.0,20.0214,20.0731,20.0042,20.0645,386158.0
2020-12-09 14:30:00,23.28,23.29,23.15,23.22,440894.0,20.0645,20.0731,19.9525,20.0128,440894.0
2020-12-09 15:00:00,23.22,23.26,23.14,23.17,473647.0,20.0128,20.0473,19.9439,19.9697,473647.0
2020-12-09 15:30:00,23.17,23.28,23.14,23.18,1467305.0,19.9697,20.0645,19.9439,19.9783,1467305.0
2020-12-10 09:30:00,22.85,23.28,22.85,23.24,712280.0,19.6939,20.0645,19.6939,20.03,712280.0
2020-12-10 10:00:00,23.25,23.35,23.22,23.33,360001.0,20.0387,20.1249,20.0128,20.1076,360001.0
2020-12-10 10:30:00,23.32,23.42,23.29,23.39,314285.0,20.099,20.1852,20.0731,20.1593,314285.0
2020-12-10 11:00:00,23.39,23.42,23.32,23.4,351328.0,20.1593,20.1852,20.099,20.1679,351328.0
2020-12-10 11:30:00,23.39,23.42,23.28,23.36,279405.0,20.1593,20.1852,20.0645,20.1335,279405.0
2020-12-10 12:00:00,23.35,23.44,23.34,23.42,280976.0,20.1249,20.2024,20.1162,20.1852,280976.0
2020-12-10 12:30:00,23.42,23.44,23.31,23.34,280139.0,20.1852,20.2024,20.0904,20.1162,280139.0
2020-12-10 13:00:00,23.34,23.34,23.23,23.26,1663211.0,20.1162,20.1162,20.0214,20.0473,1663211.0
2020-12-10 13:30:00,23.27,23.33,23.22,23.28,809525.0,20.0559,20.1076,20.0128,20.0645,809525.0
2020-12-10 14:00:00,23.28,23.29,23.21,23.27,448039.0,20.0645,20.0731,20.0042,20.0559,448039.0
2020-12-10 14:30:00,23.26,23.28,23.23,23.26,602967.0,20.0473,20.0645,20.0214,20.0473,602967.0
2020-12-10 15:00:00,23.26,23.35,23.23,23.25,622374.0,20.0473,20.1249,20.0214,20.0387,622374.0
2020-12-10 15:30:00,23.25,23.29,23.15,23.16,1765284.0,20.0387,20.0731,19.9525,19.9611,1765284.0
2020-12-11 09:30:00,23.01,23.35,22.9,23.31,822131.0,19.8318,20.1249,19.737,20.0904,822131.0
2020-12-11 10:00:00,23.31,23.34,23.21,23.23,399371.0,20.0904,20.1162,20.0042,20.0214,399371.0
2020-12-11 10:30:00,23.23,23.24,23.14,23.19,320465.0,20.0214,20.03,19.9439,19.987,320465.0
2020-12-11 11:00:00,23.19,23.23,23.09,23.13,268325.0,19.987,20.0214,19.9008,19.9352,268325.0
2020-12-11 11:30:00,23.13,23.16,23.04,23.1,331198.0,19.9352,19.9611,19.8577,19.9094,331198.0
2020-12-11 12:00:00,23.1,23.1,22.99,23.05,297187.0,19.9094,19.9094,19.8146,19.8663,297187.0
2020-12-11 12:30:00,23.05,23.09,22.99,23.06,368502.0,19.8663,19.9008,19.8146,19.8749,368502.0
2020-12-11 13:00:00,23.05,23.1,23.03,23.08,299622.0,19.8663,19.9094,19.8491,19.8921,299622.0
2020-12-11 13:30:00,23.08,23.16,23.08,23.14,266930.0,19.8921,19.9611,19.8921,19.9439,266930.0
2020-12-11 14:00:00,23.15,23.22,23.08,23.16,495961.0,19.9525,20.0128,19.8921,19.9611,495961.0
2020-12-11 14:30:00,23.16,23.23,23.14,23.17,349310.0,19.9611,20.0214,19.9439,19.9697,349310.0
2020-12-11 15:00:00,23.17,23.28,23.16,23.21,407895.0,19.9697,20.0645,19.9611,20.0042,407895.0
2020-12-11 15:30:00,23.21,23.26,23.08,23.11,1184877.0,20.0042,20.0473,19.8921,19.918,1184877.0
2020-12-14 09:30:00,23.1,23.44,23.09,23.39,563513.0,19.9094,20.2024,19.9008,20.1593,563513.0
2020-12-14 10:00:00,23.39,23.49,23.38,23.49,327813.0,20.1593,20.2455,20.1507,20.2455,327813.0
2020-12-14 10:30:00,23.5,23.52,23.41,23.43,303149.0,20.2541,20.2714,20.1766,20.1938,303149.0
2020-12-14 11:00:00,23.43,23.48,23.38,23.38,293422.0,20.1938,20.2369,20.1507,20.1507,293422.0
2020-12-14 11:30:00,23.39,23.46,23.34,23.45,401566.0,20.1593,20.2197,20.1162,20.211,401566.0
2020-12-14 12:00:00,23.45,23.5,23.4,23.46,261298.0,20.211,20.2541,20.1679,20.2197,261298.0
2020-12-14 12:30:00,23.46,23.46,23.35,23.38,200692.0,20.2197,20.2197,20.1249,20.1507,200692.0
2020-12-14 13:00:00,23.39,23.4,23.33,23.38,238049.0,20.1593,20.1679,20.1076,20.1507,238049.0
2020-12-14 13:30:00,23.38,23.47,23.37,23.46,278806.0,20.1507,20.2283,20.1421,20.2197,278806.0
2020-12-14 14:00:00,23.45,23.48,23.39,23.43,282029.0,20.211,20.2369,20.1593,20.1938,282029.0
2020-12-14 14:30:00,23.43,23.49,23.4,23.42,405218.0,20.1938,20.2455,20.1679,20.1852,405218.0
2020-12-14 15:00:00,23.41,23.44,23.35,23.38,400933.0,20.1766,20.2024,20.1249,20.1507,400933.0
2020-12-14 15:30:00,23.38,23.38,23.18,23.2,967350.0,20.1507,20.1507,19.9783,19.9956,967350.0
2020-12-15 09:30:00,23.5,23.77,23.47,23.55,906280.0,20.2541,20.4868,20.2283,20.2972,906280.0
2020-12-15 10:00:00,23.55,23.63,23.52,23.56,376573.0,20.2972,20.3662,20.2714,20.3058,376573.0
2020-12-15 10:30:00,23.55,23.62,23.45,23.61,279055.0,20.2972,20.3576,20.211,20.3489,279055.0
2020-12-15 11:00:00,23.6,23.63,23.53,23.63,349673.0,20.3403,20.3662,20.28,20.3662,349673.0
2020-12-15 11:30:00,23.63,23.69,23.57,23.61,302837.0,20.3662,20.4179,20.3145,20.3489,302837.0
2020-12-15 12:00:00,23.62,23.66,23.61,23.64,233843.0,20.3576,20.392,20.3489,20.3748,233843.0
2020-12-15 12:30:00,23.64,23.7,23.62,23.69,266128.0,20.3748,20.4265,20.3576,20.4179,266128.0
2020-12-15 13:00:00,23.69,23.74,23.66,23.72,331461.0,20.4179,20.461,20.392,20.4437,331461.0
2020-12-15 13:30:00,23.73,23.76,23.7,23.71,299652.0,20.4524,20.4782,20.4265,20.4351,299652.0
2020-12-15 14:00:00,23.71,23.75,23.67,23.71,255891.0,20.4351,20.4696,20.4007,20.4351,255891.0
2020-12-15 14:30:00,23.72,23.78,23.7,23.73,322170.0,20.4437,20.4955,20.4265,20.4524,322170.0
2020-12-15 15:00:00,23.73,23.78,23.64,23.66,423094.0,20.4524,20.4955,20.3748,20.392,423094.0
2020-12-15 15:30:00,23.65,23.72,23.6,23.72,946589.0,20.3834,20.4437,20.3403,20.4437,946589.0
2020-12-16 09:30:00,24.07,24.3,24.07,24.19,1404124.0,20.7454,20.9436,20.7454,20.8488,1404124.0
2020-12-16 10:00:00,24.19,24.21,24.06,24.12,504349.0,20.8488,20.8661,20.7368,20.7885,504349.0
2020-12-16 10:30:00,24.12,24.15,23.91,23.94,543134.0,20.7885,20.8144,20.6075,20.6334,543134.0
2020-12-16 11:00:00,23.94,23.99,23.84,23.98,399951.0,20.6334,20.6765,20.5472,20.6678,399951.0
2020-12-16 11:30:00,23.98,24.08,23.92,24.08,497824.0,20.6678,20.754,20.6161,20.754,497824.0
2020-12-16 12:00:00,24.07,24.13,24.06,24.07,372337.0,20.7454,20.7971,20.7368,20.7454,372337.0
2020-12-16 12:30:00,24.07,24.15,24.04,24.14,325199.0,20.7454,20.8144,20.7195,20.8057,325199.0
2020-12-16 13:00:00,24.15,24.15,24.07,24.1,381731.0,20.8144,20.8144,20.7454,20.7713,381731.0
2020-12-16 13:30:00,24.09,24.12,23.97,23.99,410315.0,20.7626,20.7885,20.6592,20.6765,410315.0
2020-12-16 14:00:00,24.0,24.02,23.92,24.0,369669.0,20.6851,20.7023,20.6161,20.6851,369669.0
2020-12-16 14:30:00,23.99,24.1,23.96,24.1,542249.0,20.6765,20.7713,20.6506,20.7713,542249.0
2020-12-16 15:00:00,24.1,24.17,24.05,24.17,562856.0,20.7713,20.8316,20.7282,20.8316,562856.0
2020-12-16 15:30:00,24.16,24.22,23.96,23.97,2040428.0,20.823,20.8747,20.6506,20.6592,2040428.0
2020-12-17 09:30:00,24.18,24.29,23.96,24.03,1003723.0,20.8402,20.935,20.6506,20.7109,1003723.0
2020-12-17 10:00:00,24.03,24.21,24.02,24.11,484278.0,20.7109,20.8661,20.7023,20.7799,484278.0
2020-12-17 10:30:00,24.11,24.14,24.02,24.05,427947.0,20.7799,20.8057,20.7023,20.7282,427947.0
2020-12-17 11:00:00,24.04,24.13,24.0,24.05,499235.0,20.7195,20.7971,20.6851,20.7282,499235.0
2020-12-17 11:30:00,24.05,24.12,24.01,24.09,324498.0,20.7282,20.7885,20.6937,20.7626,324498.0
2020-12-17 12:00:00,24.09,24.14,24.07,24.12,337164.0,20.7626,20.8057,20.7454,20.7885,337164.0
2020-12-17 12:30:00,24.11,24.18,24.1,24.16,298849.0,20.7799,20.8402,20.7713,20.823,298849.0
2020-12-17 13:00:00,24.16,24.23,24.15,24.2,260621.0,20.823,20.8833,20.8144,20.8574,260621.0
2020-12-17 13:30:00,24.2,24.22,24.15,24.18,233505.0,20.8574,20.8747,20.8144,20.8402,233505.0
2020-12-17 14:00:00,24.18,24.2,24.13,24.16,235688.0,20.8402,20.8574,20.7971,20.823,235688.0
2020-12-17 14:30:00,24.15,24.16,24.01,24.04,1056126.0,20.8144,20.823,20.6937,20.7195,1056126.0
2020-12-17 15:00:00,24.04,24.09,24.02,24.05,718430.0,20.7195,20.7626,20.7023,20.7282,718430.0
2020-12-17 15:30:00,24.05,24.22,24.01,24.21,1760250.0,20.7282,20.8747,20.6937,20.8661,1760250.0
2020-12-18 09:30:00,24.1,24.35,24.06,24.33,1356840.0,20.7713,20.9867,20.7368,20.9695,1356840.0
2020-12-18 10:00:00,24.33,24.42,24.26,24.27,357157.0,20.9695,21.0471,20.9092,20.9178,357157.0
2020-12-18 10:30:00,24.27,24.33,24.19,24.21,397886.0,20.9178,20.9695,20.8488,20.8661,397886.0
2020-12-18 11:00:00,24.21,24.21,24.06,24.16,509340.0,20.8661,20.8661,20.7368,20.823,509340.0
2020-12-18 11:30:00,24.17,24.23,24.15,24.16,245589.0,20.8316,20.8833,20.8144,20.823,245589.0
2020-12-18 12:00:00,24.17,24.35,24.14,24.32,366386.0,20.8316,20.9867,20.8057,20.9609,366386.0
2020-12-18 12:30:00,24.33,24.41,24.3,24.39,323289.0,20.9695,21.0384,20.9436,21.0212,323289.0
2020-12-18 13:00:00,24.4,24.42,24.33,24.41,294978.0,21.0298,21.0471,20.9695,21.0384,294978.0
2020-12-18 13:30:00,24.41,24.44,24.37,24.44,333622.0,21.0384,21.0643,21.004,21.0643,333622.0
2020-12-18 14:00:00,24.44,24.46,24.36,24.46,345148.0,21.0643,21.0815,20.9953,21.0815,345148.0
2020-12-18 14:30:00,24.46,24.47,24.36,24.39,384511.0,21.0815,21.0902,20.9953,21.0212,384511.0
2020-12-18 15:00:00,24.39,24.47,24.39,24.39,586453.0,21.0212,21.0902,21.0212,21.0212,586453.0
2020-12-18 15:30:00,24.39,24.53,24.39,24.46,1661491.0,21.0212,21.1419,21.0212,21.0815,1661491.0
2020-12-21 09:30:00,23.86,24.2,23.86,24.14,857270.0,20.5644,20.8574,20.5644,20.8057,857270.0
2020-12-21 10:00:00,24.13,24.18,23.94,23.98,651096.0,20.7971,20.8402,20.6334,20.6678,651096.0
2020-12-21 10:30:00,23.99,24.11,23.93,24.05,584853.0,20.6765,20.7799,20.6247,20.7282,584853.0
2020-12-21 11:00:00,24.05,24.13,24.01,24.06,591542.0,20.7282,20.7971,20.6937,20.7368,591542.0
2020-12-21 11:30:00,24.06,24.07,23.71,23.76,1213509.0,20.7368,20.7454,20.4351,20.4782,1213509.0
2020-12-21 12:00:00,23.77,23.93,23.75,23.92,658640.0,20.4868,20.6247,20.4696,20.6161,658640.0
2020-12-21 12:30:00,23.93,24.07,23.9,24.04,326862.0,20.6247,20.7454,20.5989,20.7195,326862.0
2020-12-21 13:00:00,24.03,24.07,23.89,23.94,335705.0,20.7109,20.7454,20.5903,20.6334,335705.0
2020-12-21 13:30:00,23.94,23.99,23.86,23.87,298471.0,20.6334,20.6765,20.5644,20.573,298471.0
2020-12-21 14:00:00,23.87,24.0,23.84,23.98,330979.0,20.573,20.6851,20.5472,20.6678,330979.0
2020-12-21 14:30:00,23.98,24.01,23.84,23.85,569525.0,20.6678,20.6937,20.5472,20.5558,569525.0
2020-12-21 15:00:00,23.85,23.96,23.84,23.96,488471.0,20.5558,20.6506,20.5472,20.6506,488471.0
2020-12-21 15:30:00,23.96,24.02,23.87,24.0,1129698.0,20.6506,20.7023,20.573,20.6851,1129698.0
2020-12-22 09:30:00,24.05,24.29,24.05,24.24,652570.0,20.7282,20.935,20.7282,20.8919,652570.0
2020-12-22 10:00:00,24.24,24.35,24.18,24.33,415661.0,20.8919,20.9867,20.8402,20.9695,415661.0
2020-12-22 10:30:00,24.32,24.32,24.19,24.26,353995.0,20.9609,20.9609,20.8488,20.9092,353995.0
2020-12-22 11:00:00,24.26,24.27,24.14,24.16,333661.0,20.9092,20.9178,20.8057,20.823,333661.0
2020-12-22 11:30:00,24.16,24.18,24.09,24.16,320199.0,20.823,20.8402,20.7626,20.823,320199.0
2020-12-22 12:00:00,24.16,24.21,24.12,24.16,226591.0,20.823,20.8661,20.7885,20.823,226591.0
2020-12-22 12:30:00,24.16,24.27,24.14,24.26,175057.0,20.823,20.9178,20.8057,20.9092,175057.0
2020-12-22 13:00:00,24.26,24.31,24.24,24.3,196728.0,20.9092,20.9523,20.8919,20.9436,196728.0
2020-12-22 13:30:00,24.3,24.37,24.3,24.34,222629.0,20.9436,21.004,20.9436,20.9781,222629.0
2020-12-22 14:00:00,24.34,24.34,24.25,24.27,202595.0,20.9781,20.9781,20.9005,20.9178,202595.0
2020-12-22 14:30:00,24.27,24.28,24.17,24.2,234463.0,20.9178,20.9264,20.8316,20.8574,234463.0
2020-12-22 15:00:00,24.2,24.22,24.13,24.18,345409.0,20.8574,20.8747,20.7971,20.8402,345409.0
2020-12-22 15:30:00,24.17,24.22,24.09,24.15,877371.0,20.8316,20.8747,20.7626,20.8144,877371.0
2020-12-23 09:30:00,24.16,24.37,24.15,24.31,564809.0,20.823,21.004,20.8144,20.9523,564809.0
2020-12-23 10:00:00,24.31,24.42,24.23,24.29,298681.0,20.9523,21.0471,20.8833,20.935,298681.0
2020-12-23 10:30:00,24.29,24.4,24.27,24.39,321241.0,20.935,21.0298,20.9178,21.0212,321241.0
2020-12-23 11:00:00,24.39,24.46,24.39,24.41,319814.0,21.0212,21.0815,21.0212,21.0384,319814.0
2020-12-23 11:30:00,24.41,24.45,24.4,24.43,217763.0,21.0384,21.0729,21.0298,21.0557,217763.0
2020-12-23 12:00:00,24.43,24.45,24.39,24.43,195252.0,21.0557,21.0729,21.0212,21.0557,195252.0
2020-12-23 12:30:00,24.43,24.46,24.37,24.41,174260.0,21.0557,21.0815,21.004,21.0384,174260.0
2020-12-23 13:00:00,24.41,24.42,24.38,24.4,154107.0,21.0384,21.0471,21.0126,21.0298,154107.0
2020-12-23 13:30:00,24.41,24.41,24.34,24.35,189414.0,21.0384,21.0384,20.9781,20.9867,189414.0
2020-12-23 14:00:00,24.35,24.37,24.31,24.35,192920.0,20.9867,21.004,20.9523,20.9867,192920.0
2020-12-23 14:30:00,24.35,24.37,24.32,24.33,140885.0,20.9867,21.004,20.9609,20.9695,140885.0
2020-12-23 15:00:00,24.32,24.35,24.3,24.33,203331.0,20.9609,20.9867,20.9436,20.9695,203331.0
2020-12-23 15:30:00,24.34,24.37,24.2,24.21,683326.0,20.9781,21.004,20.8574,20.8661,683326.0
2020-12-24 09:30:00,24.33,24.45,24.19,24.32,392580.0,20.9695,21.0729,20.8488,20.9609,392580.0
2020-12-24 10:00:00,24.33,24.41,24.3,24.4,228736.0,20.9695,21.0384,20.9436,21.0298,228736.0
2020-12-24 10:30:00,24.41,24.41,24.31,24.36,206063.0,21.0384,21.0384,20.9523,20.9953,206063.0
2020-12-24 11:00:00,24.35,24.35,24.17,24.19,212767.0,20.9867,20.9867,20.8316,20.8488,212767.0
2020-12-24 11:30:00,24.19,24.23,24.17,24.21,267336.0,20.8488,20.8833,20.8316,20.8661,267336.0
2020-12-24 12:00:00,24.21,24.23,24.15,24.2,226013.0,20.8661,20.8833,20.8144,20.8574,226013.0
2020-12-24 12:30:00,24.19,24.3,24.19,24.26,384657.0,20.8488,20.9436,20.8488,20.9092,384657.0
2020-12-28 09:30:00,24.26,24.63,24.26,24.6,552196.0,20.9092,21.2281,20.9092,21.2022,552196.0
2020-12-28 10:00:00,24.59,24.63,24.51,24.6,319322.0,21.1936,21.2281,21.1246,21.2022,319322.0
2020-12-28 10:30:00,24.6,24.61,24.47,24.5,217272.0,21.2022,21.2108,21.0902,21.116,217272.0
2020-12-28 11:00:00,24.5,24.52,24.42,24.42,198471.0,21.116,21.1332,21.0471,21.0471,198471.0
2020-12-28 11:30:00,24.43,24.44,24.37,24.37,289392.0,21.0557,21.0643,21.004,21.004,289392.0
2020-12-28 12:00:00,24.38,24.42,24.36,24.39,253423.0,21.0126,21.0471,20.9953,21.0212,253423.0
2020-12-28 12:30:00,24.4,24.46,24.38,24.38,187846.0,21.0298,21.0815,21.0126,21.0126,187846.0
2020-12-28 13:00:00,24.38,24.43,24.35,24.4,174511.0,21.0126,21.0557,20.9867,21.0298,174511.0
2020-12-28 13:30:00,24.39,24.47,24.39,24.42,157952.0,21.0212,21.0902,21.0212,21.0471,157952.0
2020-12-28 14:00:00,24.43,24.46,24.4,24.41,204403.0,21.0557,21.0815,21.0298,21.0384,204403.0
2020-12-28 14:30:00,24.42,24.45,24.33,24.34,316100.0,21.0471,21.0729,20.9695,20.9781,316100.0
2020-12-28 15:00:00,24.34,24.36,24.27,24.33,285137.0,20.9781,20.9953,20.9178,20.9695,285137.0
2020-12-28 15:30:00,24.34,24.35,24.25,24.27,829267.0,20.9781,20.9867,20.9005,20.9178,829267.0
2020-12-29 09:30:00,24.27,24.43,24.15,24.24,521389.0,20.9178,21.0557,20.8144,20.8919,521389.0
2020-12-29 10:00:00,24.25,24.27,24.09,24.15,248548.0,20.9005,20.9178,20.7626,20.8144,248548.0
2020-12-29 10:30:00,24.14,24.21,24.13,24.19,226563.0,20.8057,20.8661,20.7971,20.8488,226563.0
2020-12-29 11:00:00,24.19,24.21,24.12,24.18,221841.0,20.8488,20.8661,20.7885,20.8402,221841.0
2020-12-29 11:30:00,24.18,24.28,24.17,24.23,218836.0,20.8402,20.9264,20.8316,20.8833,218836.0
2020-12-29 12:00:00,24.23,24.24,24.08,24.15,260833.0,20.8833,20.8919,20.754,20.8144,260833.0
2020-12-29 12:30:00,24.15,24.15,24.05,24.09,167715.0,20.8144,20.8144,20.7282,20.7626,167715.0
2020-12-29 13:00:00,24.09,24.1,24.03,24.08,248199.0,20.7626,20.7713,20.7109,20.754,248199.0
2020-12-29 13:30:00,24.08,24.11,24.02,24.07,279858.0,20.754,20.7799,20.7023,20.7454,279858.0
2020-12-29 14:00:00,24.08,24.08,23.97,24.03,267305.0,20.754,20.754,20.6592,20.7109,267305.0
2020-12-29 14:30:00,24.03,24.03,23.97,23.98,297546.0,20.7109,20.7109,20.6592,20.6678,297546.0
2020-12-29 15:00:00,23.98,24.16,23.98,24.15,396710.0,20.6678,20.823,20.6678,20.8144,396710.0
2020-12-29 15:30:00,24.15,24.17,24.04,24.06,970117.0,20.8144,20.8316,20.7195,20.7368,970117.0
2020-12-30 09:30:00,24.2,24.42,24.2,24.39,415711.0,20.8574,21.0471,20.8574,21.0212,415711.0
2020-12-30 10:00:00,24.39,24.5,24.36,24.49,358441.0,21.0212,21.116,20.9953,21.1074,358441.0
2020-12-30 10:30:00,24.49,24.6,24.48,24.59,373573.0,21.1074,21.2022,21.0988,21.1936,373573.0
2020-12-30 11:00:00,24.6,24.65,24.54,24.61,316079.0,21.2022,21.2453,21.1505,21.2108,316079.0
2020-12-30 11:30:00,24.61,24.65,24.53,24.53,366943.0,21.2108,21.2453,21.1419,21.1419,366943.0
2020-12-30 12:00:00,24.54,24.56,24.5,24.51,344821.0,21.1505,21.1677,21.116,21.1246,344821.0
2020-12-30 12:30:00,24.51,24.58,24.47,24.57,292253.0,21.1246,21.185,21.0902,21.1763,292253.0
2020-12-30 13:00:00,24.57,24.69,24.57,24.58,551281.0,21.1763,21.2798,21.1763,21.185,551281.0
2020-12-30 13:30:00,24.59,24.6,24.43,24.44,456704.0,21.1936,21.2022,21.0557,21.0643,456704.0
2020-12-30 14:00:00,24.45,24.49,24.41,24.45,276806.0,21.0729,21.1074,21.0384,21.0729,276806.0
2020-12-30 14:30:00,24.44,24.45,24.35,24.35,424518.0,21.0643,21.0729,20.9867,20.9867,424518.0
2020-12-30 15:00:00,24.35,24.41,24.28,24.41,475234.0,20.9867,21.0384,20.9264,21.0384,475234.0
2020-12-30 15:30:00,24.41,24.48,24.31,24.32,1416579.0,21.0384,21.0988,20.9523,20.9609,1416579.0
2020-12-31 09:30:00,24.34,24.48,24.23,24.25,292394.0,20.9781,21.0988,20.8833,20.9005,292394.0
2020-12-31 10:00:00,24.26,24.37,24.24,24.32,323198.0,20.9092,21.004,20.8919,20.9609,323198.0
2020-12-31 10:30:00,24.32,24.46,24.29,24.42,314091.0,20.9609,21.0815,20.935,21.0471,314091.0
2020-12-31 11:00:00,24.43,24.49,24.4,24.46,199525.0,21.0557,21.1074,21.0298,21.0815,199525.0
2020-12-31 11:30:00,24.46,24.53,24.45,24.53,245952.0,21.0815,21.1419,21.0729,21.1419,245952.0
2020-12-31 12:00:00,24.53,24.59,24.44,24.57,211725.0,21.1419,21.1936,21.0643,21.1763,211725.0
2020-12-31 12:30:00,24.58,24.58,24.47,24.48,157637.0,21.185,21.185,21.0902,21.0988,157637.0
2020-12-31 13:00:00,24.48,24.49,24.45,24.49,119426.0,21.0988,21.1074,21.0729,21.1074,119426.0
2020-12-31 13:30:00,24.48,24.49,24.41,24.42,120811.0,21.0988,21.1074,21.0384,21.0471,120811.0
2020-12-31 14:00:00,24.43,24.59,24.41,24.46,415885.0,21.0557,21.1936,21.0384,21.0815,415885.0
2020-12-31 14:30:00,24.46,24.54,24.44,24.53,490911.0,21.0815,21.1505,21.0643,21.1419,490911.0
2020-12-31 15:00:00,24.53,24.68,24.52,24.67,606299.0,21.1419,21.2712,21.1332,21.2625,606299.0
2020-12-31 15:30:00,24.67,24.69,24.56,24.58,1144148.0,21.2625,21.2798,21.1677,21.185,1144148.0
2021-01-04 09:30:00,24.7,24.94,24.61,24.73,616502.0,21.2884,21.4952,21.2108,21.3142,616502.0
2021-01-04 10:00:00,24.73,24.76,24.49,24.57,337932.0,21.3142,21.3401,21.1074,21.1763,337932.0
2021-01-04 10:30:00,24.57,24.58,24.3,24.31,367598.0,21.1763,21.185,20.9436,20.9523,367598.0
2021-01-04 11:00:00,24.31,24.34,24.13,24.23,396544.0,20.9523,20.9781,20.7971,20.8833,396544.0
2021-01-04 11:30:00,24.23,24.24,23.96,23.97,602468.0,20.8833,20.8919,20.6506,20.6592,602468.0
2021-01-04 12:00:00,23.96,24.03,23.85,24.0,523981.0,20.6506,20.7109,20.5558,20.6851,523981.0
2021-01-04 12:30:00,24.0,24.04,23.87,24.03,275738.0,20.6851,20.7195,20.573,20.7109,275738.0
2021-01-04 13:00:00,24.04,24.24,24.02,24.21,268463.0,20.7195,20.8919,20.7023,20.8661,268463.0
2021-01-04 13:30:00,24.21,24.24,24.14,24.23,313546.0,20.8661,20.8919,20.8057,20.8833,313546.0
2021-01-04 14:00:00,24.22,24.22,24.07,24.11,215998.0,20.8747,20.8747,20.7454,20.7799,215998.0
2021-01-04 14:30:00,24.11,24.13,24.01,24.1,297347.0,20.7799,20.7971,20.6937,20.7713,297347.0
2021-01-04 15:00:00,24.1,24.11,24.02,24.05,320201.0,20.7713,20.7799,20.7023,20.7282,320201.0
2021-01-04 15:30:00,24.05,24.19,24.01,24.12,948299.0,20.7282,20.8488,20.6937,20.7885,948299.0
2021-01-05 09:30:00,24.08,24.52,24.08,24.39,555837.0,20.754,21.1332,20.754,21.0212,555837.0
2021-01-05 10:00:00,24.4,24.45,24.28,24.33,460300.0,21.0298,21.0729,20.9264,20.9695,460300.0
2021-01-05 10:30:00,24.33,24.41,24.29,24.29,456278.0,20.9695,21.0384,20.935,20.935,456278.0
2021-01-05 11:00:00,24.29,24.48,24.25,24.48,325681.0,20.935,21.0988,20.9005,21.0988,325681.0
2021-01-05 11:30:00,24.47,24.48,24.38,24.39,265520.0,21.0902,21.0988,21.0126,21.0212,265520.0
2021-01-05 12:00:00,24.39,24.47,24.39,24.44,250661.0,21.0212,21.0902,21.0212,21.0643,250661.0
2021-01-05 12:30:00,24.44,24.51,24.41,24.51,266562.0,21.0643,21.1246,21.0384,21.1246,266562.0
2021-01-05 13:00:00,24.51,24.6,24.5,24.57,243284.0,21.1246,21.2022,21.116,21.1763,243284.0
2021-01-05 13:30:00,24.57,24.67,24.55,24.67,263811.0,21.1763,21.2625,21.1591,21.2625,263811.0
2021-01-05 14:00:00,24.67,24.72,24.66,24.66,354452.0,21.2625,21.3056,21.2539,21.2539,354452.0
2021-01-05 14:30:00,24.67,24.7,24.45,24.48,577380.0,21.2625,21.2884,21.0729,21.0988,577380.0
2021-01-05 15:00:00,24.48,24.56,24.41,24.43,479457.0,21.0988,21.1677,21.0384,21.0557,479457.0
2021-01-05 15:30:00,24.43,24.52,24.4,24.46,1061287.0,21.0557,21.1332,21.0298,21.0815,1061287.0
2021-01-06 09:30:00,24.62,24.86,24.62,24.85,611827.0,21.2194,21.4263,21.2194,21.4177,611827.0
2021-01-06 10:00:00,24.86,24.99,24.84,24.98,375091.0,21.4263,21.5383,21.4091,21.5297,375091.0
2021-01-06 10:30:00,24.99,25.25,24.98,25.24,630623.0,21.5383,21.7624,21.5297,21.7538,630623.0
2021-01-06 11:00:00,25.24,25.38,25.2,25.28,480066.0,21.7538,21.8745,21.7193,21.7883,480066.0
2021-01-06 11:30:00,25.27,25.3,25.14,25.16,312472.0,21.7797,21.8055,21.6676,21.6849,312472.0
2021-01-06 12:00:00,25.16,25.21,25.12,25.16,345324.0,21.6849,21.7279,21.6504,21.6849,345324.0
2021-01-06 12:30:00,25.16,25.22,25.08,25.09,333498.0,21.6849,21.7366,21.6159,21.6245,333498.0
2021-01-06 13:00:00,25.1,25.12,24.97,24.99,347365.0,21.6331,21.6504,21.5211,21.5383,347365.0
2021-01-06 13:30:00,24.99,25.21,24.99,25.21,271073.0,21.5383,21.7279,21.5383,21.7279,271073.0
2021-01-06 14:00:00,25.21,25.25,24.98,25.0,398414.0,21.7279,21.7624,21.5297,21.547,398414.0
2021-01-06 14:30:00,25.0,25.04,24.82,25.0,740516.0,21.547,21.5814,21.3918,21.547,740516.0
2021-01-06 15:00:00,25.0,25.0,24.81,24.96,559626.0,21.547,21.547,21.3832,21.5125,559626.0
2021-01-06 15:30:00,24.96,25.03,24.89,24.97,1107851.0,21.5125,21.5728,21.4521,21.5211,1107851.0
2021-01-07 09:30:00,25.27,25.46,25.06,25.31,528631.0,21.7797,21.9434,21.5987,21.8141,528631.0
2021-01-07 10:00:00,25.33,25.55,25.29,25.52,464385.0,21.8314,22.021,21.7969,21.9951,464385.0
2021-01-07 10:30:00,25.52,25.61,25.52,25.55,434287.0,21.9951,22.0727,21.9951,22.021,434287.0
2021-01-07 11:00:00,25.55,25.6,25.46,25.46,402626.0,22.021,22.0641,21.9434,21.9434,402626.0
2021-01-07 11:30:00,25.46,25.5,25.41,25.42,219449.0,21.9434,21.9779,21.9003,21.9089,219449.0
2021-01-07 12:00:00,25.42,25.52,25.42,25.47,279347.0,21.9089,21.9951,21.9089,21.952,279347.0
2021-01-07 12:30:00,25.47,25.52,25.42,25.45,310168.0,21.952,21.9951,21.9089,21.9348,310168.0
2021-01-07 13:00:00,25.45,25.47,25.36,25.36,257917.0,21.9348,21.952,21.8572,21.8572,257917.0
2021-01-07 13:30:00,25.37,25.42,25.32,25.4,334773.0,21.8658,21.9089,21.8228,21.8917,334773.0
2021-01-07 14:00:00,25.4,25.46,25.38,25.45,225926.0,21.8917,21.9434,21.8745,21.9348,225926.0
2021-01-07 14:30:00,25.45,25.54,25.43,25.52,290646.0,21.9348,22.0124,21.9176,21.9951,290646.0
2021-01-07 15:00:00,25.52,25.65,25.52,25.64,570834.0,21.9951,22.1072,21.9951,22.0986,570834.0
2021-01-07 15:30:00,25.64,25.8,25.63,25.75,1815225.0,22.0986,22.2365,22.0899,22.1934,1815225.0
2021-01-08 09:30:00,25.68,25.89,25.57,25.75,718678.0,22.133,22.314,22.0382,22.1934,718678.0
2021-01-08 10:00:00,25.75,25.83,25.53,25.56,337442.0,22.1934,22.2623,22.0037,22.0296,337442.0
2021-01-08 10:30:00,25.55,25.8,25.55,25.8,505409.0,22.021,22.2365,22.021,22.2365,505409.0
2021-01-08 11:00:00,25.8,25.89,25.7,25.87,261580.0,22.2365,22.314,22.1503,22.2968,261580.0
2021-01-08 11:30:00,25.87,25.94,25.83,25.84,235196.0,22.2968,22.3571,22.2623,22.2709,235196.0
2021-01-08 12:00:00,25.84,25.85,25.75,25.77,248388.0,22.2709,22.2795,22.1934,22.2106,248388.0
2021-01-08 12:30:00,25.77,25.78,25.66,25.69,166145.0,22.2106,22.2192,22.1158,22.1416,166145.0
2021-01-08 13:00:00,25.69,25.69,25.47,25.55,203575.0,22.1416,22.1416,21.952,22.021,203575.0
2021-01-08 13:30:00,25.54,25.54,25.4,25.54,313967.0,22.0124,22.0124,21.8917,22.0124,313967.0
2021-01-08 14:00:00,25.54,25.66,25.53,25.62,181355.0,22.0124,22.1158,22.0037,22.0813,181355.0
2021-01-08 14:30:00,25.62,25.63,25.52,25.61,209913.0,22.0813,22.0899,21.9951,22.0727,209913.0
2021-01-08 15:00:00,25.61,25.68,25.55,25.58,376464.0,22.0727,22.133,22.021,22.0468,376464.0
2021-01-08 15:30:00,25.58,25.59,25.39,25.53,1610394.0,22.0468,22.0555,21.8831,22.0037,1610394.0
2021-01-11 09:30:00,25.5,25.74,25.34,25.69,589438.0,21.9779,22.1847,21.84,22.1416,589438.0
2021-01-11 10:00:00,25.68,25.74,25.62,25.7,224367.0,22.133,22.1847,22.0813,22.1503,224367.0
2021-01-11 10:30:00,25.7,25.79,25.68,25.77,226424.0,22.1503,22.2278,22.133,22.2106,226424.0
2021-01-11 11:00:00,25.77,25.79,25.65,25.77,630802.0,22.2106,22.2278,22.1072,22.2106,630802.0
2021-01-11 11:30:00,25.76,25.9,25.75,25.86,508793.0,22.202,22.3226,22.1934,22.2882,508793.0
2021-01-11 12:00:00,25.86,25.86,25.81,25.81,146754.0,22.2882,22.2882,22.2451,22.2451,146754.0
2021-01-11 12:30:00,25.82,25.93,25.81,25.9,229067.0,22.2537,22.3485,22.2451,22.3226,229067.0
2021-01-11 13:00:00,25.91,25.92,25.79,25.8,272979.0,22.3313,22.3399,22.2278,22.2365,272979.0
2021-01-11 13:30:00,25.79,25.86,25.77,25.83,349296.0,22.2278,22.2882,22.2106,22.2623,349296.0
2021-01-11 14:00:00,25.82,25.84,25.78,25.81,199790.0,22.2537,22.2709,22.2192,22.2451,199790.0
2021-01-11 14:30:00,25.82,25.83,25.75,25.76,317818.0,22.2537,22.2623,22.1934,22.202,317818.0
2021-01-11 15:00:00,25.77,25.85,25.68,25.81,2340001.0,22.2106,22.2795,22.133,22.2451,2340001.0
2021-01-11 15:30:00,25.8,25.84,25.77,25.79,1026452.0,22.2365,22.2709,22.2106,22.2278,1026452.0
2021-01-12 09:30:00,25.83,26.07,25.76,26.05,740405.0,22.2623,22.4692,22.202,22.4519,740405.0
2021-01-12 10:00:00,26.04,26.15,26.0,26.07,360123.0,22.4433,22.5381,22.4088,22.4692,360123.0
2021-01-12 10:30:00,26.08,26.09,25.97,25.97,474005.0,22.4778,22.4864,22.383,22.383,474005.0
2021-01-12 11:00:00,25.98,25.99,25.91,25.93,311834.0,22.3916,22.4002,22.3313,22.3485,311834.0
2021-01-12 11:30:00,25.93,25.94,25.83,25.94,367435.0,22.3485,22.3571,22.2623,22.3571,367435.0
2021-01-12 12:00:00,25.94,25.94,25.78,25.84,580673.0,22.3571,22.3571,22.2192,22.2709,580673.0
2021-01-12 12:30:00,25.83,25.91,25.8,25.88,223829.0,22.2623,22.3313,22.2365,22.3054,223829.0
2021-01-12 13:00:00,25.88,25.91,25.84,25.88,236672.0,22.3054,22.3313,22.2709,22.3054,236672.0
2021-01-12 13:30:00,25.87,26.01,25.86,25.96,279140.0,22.2968,22.4174,22.2882,22.3744,279140.0
2021-01-12 14:00:00,25.96,25.99,25.85,25.86,277834.0,22.3744,22.4002,22.2795,22.2882,277834.0
2021-01-12 14:30:00,25.85,25.88,25.78,25.8,421723.0,22.2795,22.3054,22.2192,22.2365,421723.0
2021-01-12 15:00:00,25.8,25.88,25.75,25.85,336857.0,22.2365,22.3054,22.1934,22.2795,336857.0
2021-01-12 15:30:00,25.85,25.97,25.84,25.9,1177972.0,22.2795,22.383,22.2709,22.3226,1177972.0
2021-01-13 09:30:00,25.99,26.04,25.77,25.81,681897.0,22.4002,22.4433,22.2106,22.2451,681897.0
2021-01-13 10:00:00,25.81,25.84,25.7,25.82,341016.0,22.2451,22.2709,22.1503,22.2537,341016.0
2021-01-13 10:30:00,25.81,25.84,25.75,25.82,258074.0,22.2451,22.2709,22.1934,22.2537,258074.0
2021-01-13 11:00:00,25.83,25.87,25.75,25.82,355210.0,22.2623,22.2968,22.1934,22.2537,355210.0
2021-01-13 11:30:00,25.82,25.89,25.78,25.79,370470.0,22.2537,22.314,22.2192,22.2278,370470.0
2021-01-13 12:00:00,25.78,25.81,25.7,25.8,339955.0,22.2192,22.2451,22.1503,22.2365,339955.0
2021-01-13 12:30:00,25.8,25.98,25.76,25.96,267157.0,22.2365,22.3916,22.202,22.3744,267157.0
2021-01-13 13:00:00,25.96,25.96,25.84,25.89,201083.0,22.3744,22.3744,22.2709,22.314,201083.0
2021-01-13 13:30:00,25.89,25.91,25.86,25.88,197153.0,22.314,22.3313,22.2882,22.3054,197153.0
2021-01-13 14:00:00,25.88,25.99,25.85,25.96,276165.0,22.3054,22.4002,22.2795,22.3744,276165.0
2021-01-13 14:30:00,25.97,25.99,25.9,25.93,230204.0,22.383,22.4002,22.3226,22.3485,230204.0
2021-01-13 15:00:00,25.93,25.94,25.8,25.81,360247.0,22.3485,22.3571,22.2365,22.2451,360247.0
2021-01-13 15:30:00,25.8,25.81,25.7,25.71,1150373.0,22.2365,22.2451,22.1503,22.1589,1150373.0
2021-01-14 09:30:00,25.58,25.83,25.58,25.8,528934.0,22.0468,22.2623,22.0468,22.2365,528934.0
2021-01-14 10:00:00,25.8,25.93,25.8,25.87,479869.0,22.2365,22.3485,22.2365,22.2968,479869.0
2021-01-14 10:30:00,25.86,25.87,25.78,25.8,501872.0,22.2882,22.2968,22.2192,22.2365,501872.0
2021-01-14 11:00:00,25.81,25.88,25.79,25.88,545023.0,22.2451,22.3054,22.2278,22.3054,545023.0
2021-01-14 11:30:00,25.87,25.89,25.82,25.85,467914.0,22.2968,22.314,22.2537,22.2795,467914.0
2021-01-14 12:00:00,25.85,25.86,25.77,25.83,798521.0,22.2795,22.2882,22.2106,22.2623,798521.0
2021-01-14 12:30:00,25.82,25.84,25.76,25.79,285491.0,22.2537,22.2709,22.202,22.2278,285491.0
2021-01-14 13:00:00,25.79,25.81,25.71,25.78,695187.0,22.2278,22.2451,22.1589,22.2192,695187.0
2021-01-14 13:30:00,25.78,25.8,25.71,25.73,358951.0,22.2192,22.2365,22.1589,22.1761,358951.0
2021-01-14 14:00:00,25.73,25.81,25.71,25.76,336373.0,22.1761,22.2451,22.1589,22.202,336373.0
2021-01-14 14:30:00,25.77,25.8,25.65,25.67,417755.0,22.2106,22.2365,22.1072,22.1244,417755.0
2021-01-14 15:00:00,25.67,25.75,25.62,25.69,400357.0,22.1244,22.1934,22.0813,22.1416,400357.0
2021-01-14 15:30:00,25.69,25.73,25.56,25.61,843138.0,22.1416,22.1761,22.0296,22.0727,843138.0
2021-01-15 09:30:00,25.46,25.57,25.32,25.35,1087608.0,21.9434,22.0382,21.8228,21.8486,1087608.0
2021-01-15 10:00:00,25.35,25.36,24.99,25.09,393464.0,21.8486,21.8572,21.5383,21.6245,393464.0
2021-01-15 10:30:00,25.09,25.27,25.05,25.27,265917.0,21.6245,21.7797,21.59,21.7797,265917.0
2021-01-15 11:00:00,25.27,25.34,25.19,25.33,390917.0,21.7797,21.84,21.7107,21.8314,390917.0
2021-01-15 11:30:00,25.33,25.36,25.22,25.25,366911.0,21.8314,21.8572,21.7366,21.7624,366911.0
2021-01-15 12:00:00,25.26,25.31,25.17,25.17,323667.0,21.771,21.8141,21.6935,21.6935,323667.0
2021-01-15 12:30:00,25.18,25.28,25.16,25.24,300289.0,21.7021,21.7883,21.6849,21.7538,300289.0
2021-01-15 13:00:00,25.25,25.33,25.2,25.28,296257.0,21.7624,21.8314,21.7193,21.7883,296257.0
2021-01-15 13:30:00,25.27,25.35,25.25,25.34,372256.0,21.7797,21.8486,21.7624,21.84,372256.0
2021-01-15 14:00:00,25.33,25.38,25.28,25.3,405309.0,21.8314,21.8745,21.7883,21.8055,405309.0
2021-01-15 14:30:00,25.31,25.34,25.25,25.26,371659.0,21.8141,21.84,21.7624,21.771,371659.0
2021-01-15 15:00:00,25.26,25.35,25.21,25.3,340868.0,21.771,21.8486,21.7279,21.8055,340868.0
2021-01-15 15:30:00,25.3,25.3,25.11,25.17,1432537.0,21.8055,21.8055,21.6418,21.6935,1432537.0
2021-01-19 09:30:00,25.26,25.38,25.13,25.14,709590.0,21.771,21.8745,21.659,21.6676,709590.0
2021-01-19 10:00:00,25.13,25.16,24.98,25.1,479746.0,21.659,21.6849,21.5297,21.6331,479746.0
2021-01-19 10:30:00,25.11,25.18,25.1,25.17,513957.0,21.6418,21.7021,21.6331,21.6935,513957.0
2021-01-19 11:00:00,25.16,25.29,25.15,25.27,192616.0,21.6849,21.7969,21.6762,21.7797,192616.0
2021-01-19 11:30:00,25.27,25.27,25.17,25.24,204179.0,21.7797,21.7797,21.6935,21.7538,204179.0
2021-01-19 12:00:00,25.24,25.25,25.17,25.2,198370.0,21.7538,21.7624,21.6935,21.7193,198370.0
2021-01-19 12:30:00,25.2,25.27,25.18,25.21,197962.0,21.7193,21.7797,21.7021,21.7279,197962.0
2021-01-19 13:00:00,25.21,25.22,25.18,25.2,250120.0,21.7279,21.7366,21.7021,21.7193,250120.0
2021-01-19 13:30:00,25.21,25.24,25.19,25.23,327201.0,21.7279,21.7538,21.7107,21.7452,327201.0
2021-01-19 14:00:00,25.23,25.23,25.17,25.18,246071.0,21.7452,21.7452,21.6935,21.7021,246071.0
2021-01-19 14:30:00,25.17,25.2,25.12,25.17,292908.0,21.6935,21.7193,21.6504,21.6935,292908.0
2021-01-19 15:00:00,25.17,25.22,25.14,25.2,323498.0,21.6935,21.7366,21.6676,21.7193,323498.0
2021-01-19 15:30:00,25.2,25.23,25.11,25.15,1108405.0,21.7193,21.7452,21.6418,21.6762,1108405.0
2021-01-20 09:30:00,25.22,25.26,25.05,25.22,512270.0,21.7366,21.771,21.59,21.7366,512270.0
2021-01-20 10:00:00,25.21,25.24,25.16,25.16,411997.0,21.7279,21.7538,21.6849,21.6849,411997.0
2021-01-20 10:30:00,25.16,25.25,25.14,25.23,300987.0,21.6849,21.7624,21.6676,21.7452,300987.0
2021-01-20 11:00:00,25.23,25.23,25.08,25.11,243888.0,21.7452,21.7452,21.6159,21.6418,243888.0
2021-01-20 11:30:00,25.11,25.2,25.09,25.18,307297.0,21.6418,21.7193,21.6245,21.7021,307297.0
2021-01-20 12:00:00,25.17,25.21,25.16,25.19,241707.0,21.6935,21.7279,21.6849,21.7107,241707.0
2021-01-20 12:30:00,25.19,25.3,25.16,25.29,206959.0,21.7107,21.8055,21.6849,21.7969,206959.0
2021-01-20 13:00:00,25.29,25.31,25.25,25.28,223502.0,21.7969,21.8141,21.7624,21.7883,223502.0
2021-01-20 13:30:00,25.29,25.32,25.27,25.28,197954.0,21.7969,21.8228,21.7797,21.7883,197954.0
2021-01-20 14:00:00,25.28,25.31,25.23,25.27,231822.0,21.7883,21.8141,21.7452,21.7797,231822.0
2021-01-20 14:30:00,25.27,25.32,25.26,25.3,318238.0,21.7797,21.8228,21.771,21.8055,318238.0
2021-01-20 15:00:00,25.3,25.31,25.18,25.23,363061.0,21.8055,21.8141,21.7021,21.7452,363061.0
2021-01-20 15:30:00,25.24,25.26,25.19,25.19,1168542.0,21.7538,21.771,21.7107,21.7107,1168542.0
2021-01-21 09:30:00,25.41,25.41,24.99,25.01,539257.0,21.9003,21.9003,21.5383,21.5556,539257.0
2021-01-21 10:00:00,25.0,25.1,24.98,25.09,555947.0,21.547,21.6331,21.5297,21.6245,555947.0
2021-01-21 10:30:00,25.09,25.21,25.07,25.16,336863.0,21.6245,21.7279,21.6073,21.6849,336863.0
2021-01-21 11:00:00,25.16,25.28,25.15,25.25,284121.0,21.6849,21.7883,21.6762,21.7624,284121.0
2021-01-21 11:30:00,25.24,25.26,25.13,25.2,379298.0,21.7538,21.771,21.659,21.7193,379298.0
2021-01-21 12:00:00,25.2,25.26,25.19,25.24,310943.0,21.7193,21.771,21.7107,21.7538,310943.0
2021-01-21 12:30:00,25.24,25.26,25.2,25.25,299261.0,21.7538,21.771,21.7193,21.7624,299261.0
2021-01-21 13:00:00,25.26,25.27,25.22,25.25,248005.0,21.771,21.7797,21.7366,21.7624,248005.0
2021-01-21 13:30:00,25.25,25.27,25.22,25.25,310634.0,21.7624,21.7797,21.7366,21.7624,310634.0
2021-01-21 14:00:00,25.25,25.37,25.24,25.35,295594.0,21.7624,21.8658,21.7538,21.8486,295594.0
2021-01-21 14:30:00,25.35,25.35,25.28,25.33,344570.0,21.8486,21.8486,21.7883,21.8314,344570.0
2021-01-21 15:00:00,25.33,25.42,25.29,25.4,464134.0,21.8314,21.9089,21.7969,21.8917,464134.0
2021-01-21 15:30:00,25.41,25.44,25.35,25.36,780206.0,21.9003,21.9262,21.8486,21.8572,780206.0
2021-01-22 09:30:00,25.11,25.28,25.07,25.1,677436.0,21.6418,21.7883,21.6073,21.6331,677436.0
2021-01-22 10:00:00,25.1,25.12,25.02,25.04,267260.0,21.6331,21.6504,21.5642,21.5814,267260.0
2021-01-22 10:30:00,25.04,25.07,24.96,25.07,471086.0,21.5814,21.6073,21.5125,21.6073,471086.0
2021-01-22 11:00:00,25.07,25.16,25.06,25.13,201962.0,21.6073,21.6849,21.5987,21.659,201962.0
2021-01-22 11:30:00,25.14,25.23,25.12,25.18,279629.0,21.6676,21.7452,21.6504,21.7021,279629.0
2021-01-22 12:00:00,25.18,25.19,25.05,25.14,254940.0,21.7021,21.7107,21.59,21.6676,254940.0
2021-01-22 12:30:00,25.14,25.16,25.09,25.15,157342.0,21.6676,21.6849,21.6245,21.6762,157342.0
2021-01-22 13:00:00,25.15,25.17,25.08,25.11,223282.0,21.6762,21.6935,21.6159,21.6418,223282.0
2021-01-22 13:30:00,25.11,25.15,25.09,25.11,279819.0,21.6418,21.6762,21.6245,21.6418,279819.0
2021-01-22 14:00:00,25.12,25.15,25.09,25.14,235403.0,21.6504,21.6762,21.6245,21.6676,235403.0
2021-01-22 14:30:00,25.14,25.25,25.13,25.24,204898.0,21.6676,21.7624,21.659,21.7538,204898.0
2021-01-22 15:00:00,25.24,25.29,25.18,25.28,318240.0,21.7538,21.7969,21.7021,21.7883,318240.0
2021-01-22 15:30:00,25.28,25.35,25.24,25.27,730853.0,21.7883,21.8486,21.7538,21.7797,730853.0
2021-01-25 09:30:00,25.22,25.27,24.4,24.45,2188347.0,21.7366,21.7797,21.0298,21.0729,2188347.0
2021-01-25 10:00:00,24.45,25.01,24.42,25.01,709106.0,21.0729,21.5556,21.0471,21.5556,709106.0
2021-01-25 10:30:00,25.01,25.05,24.73,24.73,540391.0,21.5556,21.59,21.3142,21.3142,540391.0
2021-01-25 11:00:00,24.73,24.81,24.56,24.8,567015.0,21.3142,21.3832,21.1677,21.3746,567015.0
2021-01-25 11:30:00,24.8,25.01,24.74,25.0,336137.0,21.3746,21.5556,21.3229,21.547,336137.0
2021-01-25 12:00:00,25.0,25.03,24.86,24.96,354248.0,21.547,21.5728,21.4263,21.5125,354248.0
2021-01-25 12:30:00,24.96,25.08,24.91,25.07,239336.0,21.5125,21.6159,21.4694,21.6073,239336.0
2021-01-25 13:00:00,25.07,25.15,25.04,25.14,284945.0,21.6073,21.6762,21.5814,21.6676,284945.0
2021-01-25 13:30:00,25.14,25.16,25.0,25.03,355954.0,21.6676,21.6849,21.547,21.5728,355954.0
2021-01-25 14:00:00,25.03,25.12,24.99,25.03,311865.0,21.5728,21.6504,21.5383,21.5728,311865.0
2021-01-25 14:30:00,25.04,25.05,24.97,24.97,376208.0,21.5814,21.59,21.5211,21.5211,376208.0
2021-01-25 15:00:00,24.98,25.03,24.96,24.97,416780.0,21.5297,21.5728,21.5125,21.5211,416780.0
2021-01-25 15:30:00,24.98,25.04,24.96,25.02,1184656.0,21.5297,21.5814,21.5125,21.5642,1184656.0
2021-01-26 09:30:00,25.19,25.36,24.95,25.01,758942.0,21.7107,21.8572,21.5039,21.5556,758942.0
2021-01-26 10:00:00,25.01,25.03,24.92,24.95,524546.0,21.5556,21.5728,21.478,21.5039,524546.0
2021-01-26 10:30:00,24.95,24.99,24.85,24.9,483974.0,21.5039,21.5383,21.4177,21.4608,483974.0
2021-01-26 11:00:00,24.91,24.94,24.79,24.89,420628.0,21.4694,21.4952,21.366,21.4521,420628.0
2021-01-26 11:30:00,24.89,24.89,24.64,24.65,620821.0,21.4521,21.4521,21.2367,21.2453,620821.0
2021-01-26 12:00:00,24.64,24.66,24.39,24.41,1323177.0,21.2367,21.2539,21.0212,21.0384,1323177.0
2021-01-26 12:30:00,24.4,24.64,24.39,24.59,655401.0,21.0298,21.2367,21.0212,21.1936,655401.0
2021-01-26 13:00:00,24.59,24.77,24.58,24.74,362877.0,21.1936,21.3487,21.185,21.3229,362877.0
2021-01-26 13:30:00,24.74,24.74,24.51,24.52,499968.0,21.3229,21.3229,21.1246,21.1332,499968.0
2021-01-26 14:00:00,24.52,24.71,24.49,24.64,738793.0,21.1332,21.297,21.1074,21.2367,738793.0
2021-01-26 14:30:00,24.64,24.72,24.58,24.64,676222.0,21.2367,21.3056,21.185,21.2367,676222.0
2021-01-26 15:00:00,24.64,24.79,24.63,24.77,575063.0,21.2367,21.366,21.2281,21.3487,575063.0
2021-01-26 15:30:00,24.76,24.78,24.56,24.61,1747143.0,21.3401,21.3573,21.1677,21.2108,1747143.0
2021-01-27 09:30:00,24.18,24.59,24.16,24.59,1044674.0,20.8402,21.1936,20.823,21.1936,1044674.0
2021-01-27 10:00:00,24.6,24.89,24.57,24.84,784843.0,21.2022,21.4521,21.1763,21.4091,784843.0
2021-01-27 10:30:00,24.84,24.86,24.64,24.78,695861.0,21.4091,21.4263,21.2367,21.3573,695861.0
2021-01-27 11:00:00,24.79,24.82,24.72,24.82,505442.0,21.366,21.3918,21.3056,21.3918,505442.0
2021-01-27 11:30:00,24.82,25.05,24.79,24.98,572117.0,21.3918,21.59,21.366,21.5297,572117.0
2021-01-27 12:00:00,24.98,25.23,24.93,25.12,632042.0,21.5297,21.7452,21.4866,21.6504,632042.0
2021-01-27 12:30:00,25.12,25.23,25.06,25.2,326806.0,21.6504,21.7452,21.5987,21.7193,326806.0
2021-01-27 13:00:00,25.2,25.21,25.1,25.2,285269.0,21.7193,21.7279,21.6331,21.7193,285269.0
2021-01-27 13:30:00,25.2,25.24,24.97,25.03,1137715.0,21.7193,21.7538,21.5211,21.5728,1137715.0
2021-01-27 14:00:00,25.04,25.12,24.96,24.98,656297.0,21.5814,21.6504,21.5125,21.5297,656297.0
2021-01-27 14:30:00,24.99,25.07,24.88,24.92,725359.0,21.5383,21.6073,21.4435,21.478,725359.0
2021-01-27 15:00:00,24.92,25.05,24.87,24.9,754745.0,21.478,21.59,21.4349,21.4608,754745.0
2021-01-27 15:30:00,24.89,24.93,24.8,24.85,1765499.0,21.4521,21.4866,21.3746,21.4177,1765499.0
2021-01-28 09:30:00,24.98,25.31,24.91,25.13,768683.0,21.5297,21.8141,21.4694,21.659,768683.0
2021-01-28 10:00:00,25.14,25.35,25.07,25.18,467815.0,21.6676,21.8486,21.6073,21.7021,467815.0
2021-01-28 10:30:00,25.18,25.23,24.99,25.04,460414.0,21.7021,21.7452,21.5383,21.5814,460414.0
2021-01-28 11:00:00,25.04,25.22,24.98,25.01,429763.0,21.5814,21.7366,21.5297,21.5556,429763.0
2021-01-28 11:30:00,25.01,25.08,24.95,25.03,570246.0,21.5556,21.6159,21.5039,21.5728,570246.0
2021-01-28 12:00:00,25.03,25.1,24.99,25.05,325146.0,21.5728,21.6331,21.5383,21.59,325146.0
2021-01-28 12:30:00,25.05,25.08,24.97,25.0,324349.0,21.59,21.6159,21.5211,21.547,324349.0
2021-01-28 13:00:00,24.99,25.06,24.95,25.05,441362.0,21.5383,21.5987,21.5039,21.59,441362.0
2021-01-28 13:30:00,25.05,25.18,25.04,25.12,363758.0,21.59,21.7021,21.5814,21.6504,363758.0
2021-01-28 14:00:00,25.12,25.15,24.98,25.08,349977.0,21.6504,21.6762,21.5297,21.6159,349977.0
2021-01-28 14:30:00,25.09,25.1,24.98,25.1,499456.0,21.6245,21.6331,21.5297,21.6331,499456.0
2021-01-28 15:00:00,25.09,25.09,24.96,24.96,468893.0,21.6245,21.6245,21.5125,21.5125,468893.0
2021-01-28 15:30:00,24.97,25.03,24.85,24.86,1567675.0,21.5211,21.5728,21.4177,21.4263,1567675.0
2021-01-29 09:30:00,24.71,24.87,24.53,24.8,772751.0,21.297,21.4349,21.1419,21.3746,772751.0
2021-01-29 10:00:00,24.8,24.96,24.71,24.94,491847.0,21.3746,21.5125,21.297,21.4952,491847.0
2021-01-29 10:30:00,24.94,24.99,24.77,24.86,408675.0,21.4952,21.5383,21.3487,21.4263,408675.0
2021-01-29 11:00:00,24.86,24.89,24.68,24.68,363572.0,21.4263,21.4521,21.2712,21.2712,363572.0
2021-01-29 11:30:00,24.68,24.7,24.51,24.6,493864.0,21.2712,21.2884,21.1246,21.2022,493864.0
2021-01-29 12:00:00,24.59,24.61,24.27,24.29,532027.0,21.1936,21.2108,20.9178,20.935,532027.0
2021-01-29 12:30:00,24.29,24.31,24.11,24.18,417396.0,20.935,20.9523,20.7799,20.8402,417396.0
2021-01-29 13:00:00,24.17,24.32,24.07,24.31,378501.0,20.8316,20.9609,20.7454,20.9523,378501.0
2021-01-29 13:30:00,24.31,24.36,24.16,24.18,325390.0,20.9523,20.9953,20.823,20.8402,325390.0
2021-01-29 14:00:00,24.18,24.35,24.17,24.26,360046.0,20.8402,20.9867,20.8316,20.9092,360046.0
2021-01-29 14:30:00,24.25,24.3,24.18,24.24,328942.0,20.9005,20.9436,20.8402,20.8919,328942.0
2021-01-29 15:00:00,24.24,24.47,24.24,24.3,869198.0,20.8919,21.0902,20.8919,20.9436,869198.0
2021-01-29 15:30:00,24.3,24.45,24.29,24.34,2710006.0,20.9436,21.0729,20.935,20.9781,2710006.0
2021-02-01 09:30:00,24.48,24.55,24.28,24.35,752886.0,21.0988,21.1591,20.9264,20.9867,752886.0
2021-02-01 10:00:00,24.35,24.35,24.21,24.22,452325.0,20.9867,20.9867,20.8661,20.8747,452325.0
2021-02-01 10:30:00,24.22,24.36,24.15,24.18,505330.0,20.8747,20.9953,20.8144,20.8402,505330.0
2021-02-01 11:00:00,24.19,24.31,24.1,24.29,457486.0,20.8488,20.9523,20.7713,20.935,457486.0
2021-02-01 11:30:00,24.3,24.46,24.29,24.43,571614.0,20.9436,21.0815,20.935,21.0557,571614.0
2021-02-01 12:00:00,24.44,24.51,24.41,24.46,357741.0,21.0643,21.1246,21.0384,21.0815,357741.0
2021-02-01 12:30:00,24.46,24.5,24.36,24.45,646002.0,21.0815,21.116,20.9953,21.0729,646002.0
2021-02-01 13:00:00,24.45,24.53,24.43,24.49,327638.0,21.0729,21.1419,21.0557,21.1074,327638.0
2021-02-01 13:30:00,24.5,24.53,24.44,24.46,337189.0,21.116,21.1419,21.0643,21.0815,337189.0
2021-02-01 14:00:00,24.46,24.56,24.46,24.55,388390.0,21.0815,21.1677,21.0815,21.1591,388390.0
2021-02-01 14:30:00,24.55,24.58,24.48,24.48,446251.0,21.1591,21.185,21.0988,21.0988,446251.0
2021-02-01 15:00:00,24.48,24.53,24.44,24.45,531660.0,21.0988,21.1419,21.0643,21.0729,531660.0
2021-02-01 15:30:00,24.45,24.49,24.4,24.48,1909467.0,21.0729,21.1074,21.0298,21.0988,1909467.0
2021-02-02 09:30:00,24.78,24.89,24.67,24.85,591398.0,21.3573,21.4521,21.2625,21.4177,591398.0
2021-02-02 10:00:00,24.85,24.99,24.8,24.93,344525.0,21.4177,21.5383,21.3746,21.4866,344525.0
2021-02-02 10:30:00,24.93,24.95,24.8,24.85,331464.0,21.4866,21.5039,21.3746,21.4177,331464.0
2021-02-02 11:00:00,24.86,25.0,24.85,24.96,265179.0,21.4263,21.547,21.4177,21.5125,265179.0
2021-02-02 11:30:00,24.96,24.99,24.92,24.99,292641.0,21.5125,21.5383,21.478,21.5383,292641.0
2021-02-02 12:00:00,24.98,25.0,24.84,24.86,261154.0,21.5297,21.547,21.4091,21.4263,261154.0
2021-02-02 12:30:00,24.86,24.95,24.83,24.95,236798.0,21.4263,21.5039,21.4004,21.5039,236798.0
2021-02-02 13:00:00,24.95,24.99,24.93,24.95,180681.0,21.5039,21.5383,21.4866,21.5039,180681.0
2021-02-02 13:30:00,24.95,24.95,24.85,24.88,194230.0,21.5039,21.5039,21.4177,21.4435,194230.0
2021-02-02 14:00:00,24.88,24.93,24.87,24.91,177374.0,21.4435,21.4866,21.4349,21.4694,177374.0
2021-02-02 14:30:00,24.91,24.98,24.9,24.98,245062.0,21.4694,21.5297,21.4608,21.5297,245062.0
2021-02-02 15:00:00,24.98,24.98,24.91,24.93,276862.0,21.5297,21.5297,21.4694,21.4866,276862.0
2021-02-02 15:30:00,24.92,24.97,24.88,24.89,780563.0,21.478,21.5211,21.4435,21.4521,780563.0
2021-02-03 09:30:00,24.86,25.19,24.77,25.19,527425.0,21.4263,21.7107,21.3487,21.7107,527425.0
2021-02-03 10:00:00,25.19,25.23,25.01,25.02,313388.0,21.7107,21.7452,21.5556,21.5642,313388.0
2021-02-03 10:30:00,25.02,25.16,25.01,25.14,281278.0,21.5642,21.6849,21.5556,21.6676,281278.0
2021-02-03 11:00:00,25.14,25.19,25.1,25.13,206455.0,21.6676,21.7107,21.6331,21.659,206455.0
2021-02-03 11:30:00,25.13,25.19,25.08,25.16,242252.0,21.659,21.7107,21.6159,21.6849,242252.0
2021-02-03 12:00:00,25.17,25.22,25.13,25.2,306389.0,21.6935,21.7366,21.659,21.7193,306389.0
2021-02-03 12:30:00,25.2,25.33,25.16,25.33,267872.0,21.7193,21.8314,21.6849,21.8314,267872.0
2021-02-03 13:00:00,25.32,25.34,25.27,25.29,178932.0,21.8228,21.84,21.7797,21.7969,178932.0
2021-02-03 13:30:00,25.29,25.3,25.24,25.29,250714.0,21.7969,21.8055,21.7538,21.7969,250714.0
2021-02-03 14:00:00,25.29,25.3,25.26,25.28,218927.0,21.7969,21.8055,21.771,21.7883,218927.0
2021-02-03 14:30:00,25.28,25.29,25.23,25.26,278724.0,21.7883,21.7969,21.7452,21.771,278724.0
2021-02-03 15:00:00,25.25,25.28,25.23,25.26,316805.0,21.7624,21.7883,21.7452,21.771,316805.0
2021-02-03 15:30:00,25.25,25.3,25.19,25.23,1126691.0,21.7624,21.8055,21.7107,21.7452,1126691.0
2021-02-04 09:30:00,25.21,25.48,25.11,25.46,606815.0,21.7279,21.9607,21.6418,21.9434,606815.0
2021-02-04 10:00:00,25.46,25.62,25.45,25.6,564657.0,21.9434,22.0813,21.9348,22.0641,564657.0
2021-02-04 10:30:00,25.6,25.66,25.48,25.52,527173.0,22.0641,22.1158,21.9607,21.9951,527173.0
2021-02-04 11:00:00,25.53,25.63,25.52,25.58,286973.0,22.0037,22.0899,21.9951,22.0468,286973.0
2021-02-04 11:30:00,25.58,25.68,25.56,25.66,289316.0,22.0468,22.133,22.0296,22.1158,289316.0
2021-02-04 12:00:00,25.65,25.74,25.65,25.73,270528.0,22.1072,22.1847,22.1072,22.1761,270528.0
2021-02-04 12:30:00,25.73,25.78,25.72,25.75,196559.0,22.1761,22.2192,22.1675,22.1934,196559.0
2021-02-04 13:00:00,25.74,25.9,25.74,25.88,349328.0,22.1847,22.3226,22.1847,22.3054,349328.0
2021-02-04 13:30:00,25.89,25.93,25.84,25.86,266959.0,22.314,22.3485,22.2709,22.2882,266959.0
2021-02-04 14:00:00,25.85,25.86,25.79,25.84,282001.0,22.2795,22.2882,22.2278,22.2709,282001.0
2021-02-04 14:30:00,25.84,25.89,25.83,25.88,309736.0,22.2709,22.314,22.2623,22.3054,309736.0
2021-02-04 15:00:00,25.88,25.89,25.8,25.8,336282.0,22.3054,22.314,22.2365,22.2365,336282.0
2021-02-04 15:30:00,25.8,25.96,25.8,25.95,1134369.0,22.2365,22.3744,22.2365,22.3657,1134369.0
2021-02-05 09:30:00,26.0,26.47,25.95,26.31,796683.0,22.4088,22.8139,22.3657,22.676,796683.0
2021-02-05 10:00:00,26.31,26.48,26.28,26.46,343675.0,22.676,22.8225,22.6502,22.8053,343675.0
2021-02-05 10:30:00,26.46,26.58,26.46,26.51,391271.0,22.8053,22.9087,22.8053,22.8484,391271.0
2021-02-05 11:00:00,26.51,26.54,26.39,26.46,255704.0,22.8484,22.8742,22.745,22.8053,255704.0
2021-02-05 11:30:00,26.46,26.46,26.29,26.3,323804.0,22.8053,22.8053,22.6588,22.6674,323804.0
2021-02-05 12:00:00,26.29,26.41,26.27,26.4,213796.0,22.6588,22.7622,22.6415,22.7536,213796.0
2021-02-05 12:30:00,26.4,26.45,26.37,26.42,240663.0,22.7536,22.7967,22.7277,22.7708,240663.0
2021-02-05 13:00:00,26.43,26.45,26.33,26.35,392722.0,22.7794,22.7967,22.6932,22.7105,392722.0
2021-02-05 13:30:00,26.35,26.35,26.22,26.25,340555.0,22.7105,22.7105,22.5984,22.6243,340555.0
2021-02-05 14:00:00,26.25,26.26,26.22,26.24,277708.0,22.6243,22.6329,22.5984,22.6157,277708.0
2021-02-05 14:30:00,26.24,26.26,26.18,26.19,362207.0,22.6157,22.6329,22.564,22.5726,362207.0
2021-02-05 15:00:00,26.19,26.21,26.13,26.16,411764.0,22.5726,22.5898,22.5209,22.5467,411764.0
2021-02-05 15:30:00,26.16,26.21,26.09,26.14,1277143.0,22.5467,22.5898,22.4864,22.5295,1277143.0
2021-02-08 09:30:00,26.37,26.92,26.31,26.88,937253.0,22.7277,23.2018,22.676,23.1673,937253.0
2021-02-08 10:00:00,26.89,27.12,26.88,27.01,609309.0,23.1759,23.3741,23.1673,23.2793,609309.0
2021-02-08 10:30:00,27.01,27.13,26.9,26.94,413717.0,23.2793,23.3828,23.1845,23.219,413717.0
2021-02-08 11:00:00,26.94,27.1,26.94,27.07,353066.0,23.219,23.3569,23.219,23.331,353066.0
2021-02-08 11:30:00,27.07,27.18,26.99,27.17,274084.0,23.331,23.4258,23.2621,23.4172,274084.0
2021-02-08 12:00:00,27.17,27.31,27.16,27.3,362764.0,23.4172,23.5379,23.4086,23.5293,362764.0
2021-02-08 12:30:00,27.29,27.32,27.22,27.27,289190.0,23.5207,23.5465,23.4603,23.5034,289190.0
2021-02-08 13:00:00,27.27,27.3,27.19,27.23,370167.0,23.5034,23.5293,23.4345,23.4689,370167.0
2021-02-08 13:30:00,27.24,27.34,27.2,27.26,423787.0,23.4776,23.5637,23.4431,23.4948,423787.0
2021-02-08 14:00:00,27.26,27.27,27.16,27.18,227076.0,23.4948,23.5034,23.4086,23.4258,227076.0
2021-02-08 14:30:00,27.18,27.25,27.17,27.24,210717.0,23.4258,23.4862,23.4172,23.4776,210717.0
2021-02-08 15:00:00,27.24,27.3,27.19,27.29,349003.0,23.4776,23.5293,23.4345,23.5207,349003.0
2021-02-08 15:30:00,27.3,27.36,27.2,27.31,1502220.0,23.5293,23.581,23.4431,23.5379,1502220.0
2021-02-09 09:30:00,27.33,27.52,27.21,27.45,618866.0,23.5551,23.7189,23.4517,23.6586,618866.0
2021-02-09 10:00:00,27.45,27.55,27.41,27.52,338387.0,23.6586,23.7447,23.6241,23.7189,338387.0
2021-02-09 10:30:00,27.53,27.53,27.38,27.42,389414.0,23.7275,23.7275,23.5982,23.6327,389414.0
2021-02-09 11:00:00,27.41,27.44,27.22,27.26,320741.0,23.6241,23.6499,23.4603,23.4948,320741.0
2021-02-09 11:30:00,27.26,27.32,27.24,27.25,242812.0,23.4948,23.5465,23.4776,23.4862,242812.0
2021-02-09 12:00:00,27.24,27.38,27.22,27.35,382083.0,23.4776,23.5982,23.4603,23.5724,382083.0
2021-02-09 12:30:00,27.35,27.37,27.3,27.3,272504.0,23.5724,23.5896,23.5293,23.5293,272504.0
2021-02-09 13:00:00,27.3,27.32,27.25,27.25,204199.0,23.5293,23.5465,23.4862,23.4862,204199.0
2021-02-09 13:30:00,27.25,27.26,27.19,27.19,190104.0,23.4862,23.4948,23.4345,23.4345,190104.0
2021-02-09 14:00:00,27.2,27.22,27.16,27.19,257077.0,23.4431,23.4603,23.4086,23.4345,257077.0
2021-02-09 14:30:00,27.2,27.22,27.17,27.21,273293.0,23.4431,23.4603,23.4172,23.4517,273293.0
2021-02-09 15:00:00,27.21,27.27,27.2,27.27,582124.0,23.4517,23.5034,23.4431,23.5034,582124.0
2021-02-09 15:30:00,27.27,27.33,27.09,27.09,1327741.0,23.5034,23.5551,23.3483,23.3483,1327741.0
2021-02-10 09:30:00,27.21,27.53,27.19,27.44,530483.0,23.4517,23.7275,23.4345,23.6499,530483.0
2021-02-10 10:00:00,27.44,27.49,27.03,27.12,393660.0,23.6499,23.693,23.2966,23.3741,393660.0
2021-02-10 10:30:00,27.11,27.28,26.94,27.25,488643.0,23.3655,23.512,23.219,23.4862,488643.0
2021-02-10 11:00:00,27.25,27.47,27.2,27.3,475405.0,23.4862,23.6758,23.4431,23.5293,475405.0
2021-02-10 11:30:00,27.3,27.31,27.17,27.17,231581.0,23.5293,23.5379,23.4172,23.4172,231581.0
2021-02-10 12:00:00,27.17,27.2,27.06,27.14,268802.0,23.4172,23.4431,23.3224,23.3914,268802.0
2021-02-10 12:30:00,27.14,27.21,27.12,27.19,162719.0,23.3914,23.4517,23.3741,23.4345,162719.0
2021-02-10 13:00:00,27.19,27.23,27.16,27.21,165163.0,23.4345,23.4689,23.4086,23.4517,165163.0
2021-02-10 13:30:00,27.21,27.23,27.15,27.17,181004.0,23.4517,23.4689,23.4,23.4172,181004.0
2021-02-10 14:00:00,27.17,27.22,27.08,27.1,213398.0,23.4172,23.4603,23.3397,23.3569,213398.0
2021-02-10 14:30:00,27.11,27.15,27.05,27.13,285059.0,23.3655,23.4,23.3138,23.3828,285059.0
2021-02-10 15:00:00,27.13,27.16,27.08,27.11,303787.0,23.3828,23.4086,23.3397,23.3655,303787.0
2021-02-10 15:30:00,27.11,27.16,27.03,27.15,784332.0,23.3655,23.4086,23.2966,23.4,784332.0
2021-02-11 09:30:00,27.3,27.48,27.06,27.3,789768.0,23.5293,23.6844,23.3224,23.5293,789768.0
2021-02-11 10:00:00,27.29,27.34,27.27,27.32,207849.0,23.5207,23.5637,23.5034,23.5465,207849.0
2021-02-11 10:30:00,27.33,27.33,27.2,27.24,422495.0,23.5551,23.5551,23.4431,23.4776,422495.0
2021-02-11 11:00:00,27.24,27.26,27.09,27.19,355250.0,23.4776,23.4948,23.3483,23.4345,355250.0
2021-02-11 11:30:00,27.19,27.23,27.08,27.1,159427.0,23.4345,23.4689,23.3397,23.3569,159427.0
2021-02-11 12:00:00,27.11,27.12,26.96,26.98,305152.0,23.3655,23.3741,23.2362,23.2535,305152.0
2021-02-11 12:30:00,26.98,27.12,26.93,27.1,339331.0,23.2535,23.3741,23.2104,23.3569,339331.0
2021-02-11 13:00:00,27.1,27.23,27.07,27.19,285299.0,23.3569,23.4689,23.331,23.4345,285299.0
2021-02-11 13:30:00,27.18,27.23,27.16,27.17,198573.0,23.4258,23.4689,23.4086,23.4172,198573.0
2021-02-11 14:00:00,27.16,27.27,27.13,27.27,279351.0,23.4086,23.5034,23.3828,23.5034,279351.0
2021-02-11 14:30:00,27.27,27.31,27.25,27.3,247959.0,23.5034,23.5379,23.4862,23.5293,247959.0
2021-02-11 15:00:00,27.3,27.44,27.3,27.43,291948.0,23.5293,23.6499,23.5293,23.6413,291948.0
2021-02-11 15:30:00,27.43,27.47,27.35,27.39,1053601.0,23.6413,23.6758,23.5724,23.6068,1053601.0
2021-02-12 09:30:00,27.38,27.44,27.24,27.32,451728.0,23.5982,23.6499,23.4776,23.5465,451728.0
2021-02-12 10:00:00,27.32,27.41,27.31,27.34,199722.0,23.5465,23.6241,23.5379,23.5637,199722.0
2021-02-12 10:30:00,27.35,27.5,27.28,27.49,209512.0,23.5724,23.7016,23.512,23.693,209512.0
2021-02-12 11:00:00,27.49,27.49,27.39,27.43,124384.0,23.693,23.693,23.6068,23.6413,124384.0
2021-02-12 11:30:00,27.43,27.45,27.4,27.41,119451.0,23.6413,23.6586,23.6155,23.6241,119451.0
2021-02-12 12:00:00,27.41,27.41,27.3,27.34,195064.0,23.6241,23.6241,23.5293,23.5637,195064.0
2021-02-12 12:30:00,27.33,27.36,27.31,27.36,126078.0,23.5551,23.581,23.5379,23.581,126078.0
2021-02-12 13:00:00,27.36,27.37,27.31,27.35,196220.0,23.581,23.5896,23.5379,23.5724,196220.0
2021-02-12 13:30:00,27.35,27.36,27.28,27.32,166833.0,23.5724,23.581,23.512,23.5465,166833.0
2021-02-12 14:00:00,27.32,27.32,27.23,27.26,174992.0,23.5465,23.5465,23.4689,23.4948,174992.0
2021-02-12 14:30:00,27.26,27.31,27.24,27.27,151190.0,23.4948,23.5379,23.4776,23.5034,151190.0
2021-02-12 15:00:00,27.27,27.33,27.25,27.33,215500.0,23.5034,23.5551,23.4862,23.5551,215500.0
2021-02-12 15:30:00,27.32,27.5,27.32,27.49,687958.0,23.5465,23.7016,23.5465,23.693,687958.0
2021-02-16 09:30:00,27.44,27.68,27.29,27.31,766107.0,23.6499,23.8568,23.5207,23.5379,766107.0
2021-02-16 10:00:00,27.3,27.33,27.11,27.24,486573.0,23.5293,23.5551,23.3655,23.4776,486573.0
2021-02-16 10:30:00,27.25,27.27,27.09,27.16,407327.0,23.4862,23.5034,23.3483,23.4086,407327.0
2021-02-16 11:00:00,27.17,27.24,27.07,27.12,367374.0,23.4172,23.4776,23.331,23.3741,367374.0
2021-02-16 11:30:00,27.11,27.18,27.0,27.02,360517.0,23.3655,23.4258,23.2707,23.2879,360517.0
2021-02-16 12:00:00,27.01,27.18,26.99,27.17,282218.0,23.2793,23.4258,23.2621,23.4172,282218.0
2021-02-16 12:30:00,27.17,27.17,27.1,27.17,199320.0,23.4172,23.4172,23.3569,23.4172,199320.0
2021-02-16 13:00:00,27.16,27.21,27.16,27.2,183063.0,23.4086,23.4517,23.4086,23.4431,183063.0
2021-02-16 13:30:00,27.2,27.25,27.15,27.23,285437.0,23.4431,23.4862,23.4,23.4689,285437.0
2021-02-16 14:00:00,27.22,27.26,27.19,27.24,212810.0,23.4603,23.4948,23.4345,23.4776,212810.0
2021-02-16 14:30:00,27.23,27.27,27.17,27.22,218198.0,23.4689,23.5034,23.4172,23.4603,218198.0
2021-02-16 15:00:00,27.21,27.25,27.16,27.25,274887.0,23.4517,23.4862,23.4086,23.4862,274887.0
2021-02-16 15:30:00,27.24,27.34,27.16,27.16,799229.0,23.4776,23.5637,23.4086,23.4086,799229.0
2021-02-17 09:30:00,27.0,27.08,26.8,26.82,797810.0,23.2707,23.3397,23.0983,23.1156,797810.0
2021-02-17 10:00:00,26.82,26.88,26.59,26.59,860348.0,23.1156,23.1673,22.9173,22.9173,860348.0
2021-02-17 10:30:00,26.59,26.61,26.47,26.49,626422.0,22.9173,22.9346,22.8139,22.8311,626422.0
2021-02-17 11:00:00,26.5,26.5,26.23,26.32,616704.0,22.8398,22.8398,22.6071,22.6846,616704.0
2021-02-17 11:30:00,26.31,26.37,26.26,26.29,614850.0,22.676,22.7277,22.6329,22.6588,614850.0
2021-02-17 12:00:00,26.3,26.32,26.25,26.29,326725.0,22.6674,22.6846,22.6243,22.6588,326725.0
2021-02-17 12:30:00,26.29,26.34,26.25,26.32,359719.0,22.6588,22.7019,22.6243,22.6846,359719.0
2021-02-17 13:00:00,26.32,26.44,26.29,26.44,303196.0,22.6846,22.7881,22.6588,22.7881,303196.0
2021-02-17 13:30:00,26.44,26.46,26.35,26.35,290037.0,22.7881,22.8053,22.7105,22.7105,290037.0
2021-02-17 14:00:00,26.36,26.41,26.29,26.3,360713.0,22.7191,22.7622,22.6588,22.6674,360713.0
2021-02-17 14:30:00,26.3,26.33,26.25,26.3,341151.0,22.6674,22.6932,22.6243,22.6674,341151.0
2021-02-17 15:00:00,26.3,26.32,26.22,26.25,546720.0,22.6674,22.6846,22.5984,22.6243,546720.0
2021-02-17 15:30:00,26.25,26.31,26.23,26.29,1513426.0,22.6243,22.676,22.6071,22.6588,1513426.0
2021-02-18 09:30:00,26.09,26.37,25.96,26.33,942326.0,22.4864,22.7277,22.3744,22.6932,942326.0
2021-02-18 10:00:00,26.32,26.33,26.08,26.15,583097.0,22.6846,22.6932,22.4778,22.5381,583097.0
2021-02-18 10:30:00,26.15,26.29,26.12,26.16,420482.0,22.5381,22.6588,22.5123,22.5467,420482.0
2021-02-18 11:00:00,26.16,26.26,26.14,26.14,321460.0,22.5467,22.6329,22.5295,22.5295,321460.0
2021-02-18 11:30:00,26.15,26.28,26.14,26.23,277320.0,22.5381,22.6502,22.5295,22.6071,277320.0
2021-02-18 12:00:00,26.23,26.33,26.21,26.33,297319.0,22.6071,22.6932,22.5898,22.6932,297319.0
2021-02-18 12:30:00,26.33,26.34,26.23,26.24,209699.0,22.6932,22.7019,22.6071,22.6157,209699.0
2021-02-18 13:00:00,26.23,26.36,26.21,26.32,288020.0,22.6071,22.7191,22.5898,22.6846,288020.0
2021-02-18 13:30:00,26.33,26.35,26.26,26.29,244821.0,22.6932,22.7105,22.6329,22.6588,244821.0
2021-02-18 14:00:00,26.29,26.33,26.25,26.26,255886.0,22.6588,22.6932,22.6243,22.6329,255886.0
2021-02-18 14:30:00,26.27,26.29,26.22,26.27,277217.0,22.6415,22.6588,22.5984,22.6415,277217.0
2021-02-18 15:00:00,26.27,26.37,26.25,26.35,634247.0,22.6415,22.7277,22.6243,22.7105,634247.0
2021-02-18 15:30:00,26.35,26.45,26.34,26.4,1282887.0,22.7105,22.7967,22.7019,22.7536,1282887.0
2021-02-19 09:30:00,26.7,26.91,26.64,26.89,813003.0,23.0121,23.1931,22.9604,23.1759,813003.0
2021-02-19 10:00:00,26.9,26.93,26.8,26.86,473209.0,23.1845,23.2104,23.0983,23.15,473209.0
2021-02-19 10:30:00,26.86,27.02,26.86,26.91,505193.0,23.15,23.2879,23.15,23.1931,505193.0
2021-02-19 11:00:00,26.91,26.97,26.86,26.87,441938.0,23.1931,23.2449,23.15,23.1587,441938.0
2021-02-19 11:30:00,26.86,26.9,26.73,26.74,332247.0,23.15,23.1845,23.038,23.0466,332247.0
2021-02-19 12:00:00,26.74,26.79,26.7,26.71,282344.0,23.0466,23.0897,23.0121,23.0208,282344.0
2021-02-19 12:30:00,26.72,26.78,26.7,26.77,299859.0,23.0294,23.0811,23.0121,23.0725,299859.0
2021-02-19 13:00:00,26.76,26.87,26.76,26.86,322069.0,23.0639,23.1587,23.0639,23.15,322069.0
2021-02-19 13:30:00,26.86,26.92,26.83,26.9,378752.0,23.15,23.2018,23.1242,23.1845,378752.0
2021-02-19 14:00:00,26.9,26.95,26.89,26.91,601071.0,23.1845,23.2276,23.1759,23.1931,601071.0
2021-02-19 14:30:00,26.91,27.04,26.9,27.02,527991.0,23.1931,23.3052,23.1845,23.2879,527991.0
2021-02-19 15:00:00,27.02,27.12,26.98,27.05,757598.0,23.2879,23.3741,23.2535,23.3138,757598.0
2021-02-19 15:30:00,27.05,27.14,27.04,27.1,1436602.0,23.3138,23.3914,23.3052,23.3569,1436602.0
2021-02-22 09:30:00,26.99,27.07,26.8,27.06,587109.0,23.2621,23.331,23.0983,23.3224,587109.0
2021-02-22 10:00:00,27.06,27.2,27.02,27.02,489055.0,23.3224,23.4431,23.2879,23.2879,489055.0
2021-02-22 10:30:00,27.03,27.19,27.01,27.09,600095.0,23.2966,23.4345,23.2793,23.3483,600095.0
2021-02-22 11:00:00,27.09,27.2,27.0,27.14,474652.0,23.3483,23.4431,23.2707,23.3914,474652.0
2021-02-22 11:30:00,27.14,27.24,27.08,27.24,343104.0,23.3914,23.4776,23.3397,23.4776,343104.0
2021-02-22 12:00:00,27.25,27.28,27.15,27.16,594895.0,23.4862,23.512,23.4,23.4086,594895.0
2021-02-22 12:30:00,27.16,27.24,27.12,27.21,641000.0,23.4086,23.4776,23.3741,23.4517,641000.0
2021-02-22 13:00:00,27.21,27.23,27.17,27.21,424959.0,23.4517,23.4689,23.4172,23.4517,424959.0
2021-02-22 13:30:00,27.2,27.35,27.2,27.27,539120.0,23.4431,23.5724,23.4431,23.5034,539120.0
2021-02-22 14:00:00,27.27,27.28,27.22,27.27,432597.0,23.5034,23.512,23.4603,23.5034,432597.0
2021-02-22 14:30:00,27.26,27.27,27.17,27.21,409736.0,23.4948,23.5034,23.4172,23.4517,409736.0
2021-02-22 15:00:00,27.21,27.21,27.04,27.05,763943.0,23.4517,23.4517,23.3052,23.3138,763943.0
2021-02-22 15:30:00,27.05,27.14,26.99,27.11,1634279.0,23.3138,23.3914,23.2621,23.3655,1634279.0
2021-02-23 09:30:00,27.03,27.03,26.49,26.75,1075872.0,23.2966,23.2966,22.8311,23.0552,1075872.0
2021-02-23 10:00:00,26.74,26.94,26.62,26.9,851002.0,23.0466,23.219,22.9432,23.1845,851002.0
2021-02-23 10:30:00,26.9,27.23,26.82,27.2,668076.0,23.1845,23.4689,23.1156,23.4431,668076.0
2021-02-23 11:00:00,27.2,27.23,26.95,27.0,600969.0,23.4431,23.4689,23.2276,23.2707,600969.0
2021-02-23 11:30:00,26.99,27.04,26.87,27.0,735785.0,23.2621,23.3052,23.1587,23.2707,735785.0
2021-02-23 12:00:00,26.99,27.03,26.86,27.01,568460.0,23.2621,23.2966,23.15,23.2793,568460.0
2021-02-23 12:30:00,27.01,27.04,26.87,26.9,441290.0,23.2793,23.3052,23.1587,23.1845,441290.0
2021-02-23 13:00:00,26.9,27.2,26.87,27.18,652219.0,23.1845,23.4431,23.1587,23.4258,652219.0
2021-02-23 13:30:00,27.18,27.23,27.1,27.17,509174.0,23.4258,23.4689,23.3569,23.4172,509174.0
2021-02-23 14:00:00,27.16,27.29,27.14,27.2,491909.0,23.4086,23.5207,23.3914,23.4431,491909.0
2021-02-23 14:30:00,27.19,27.28,27.1,27.28,412110.0,23.4345,23.512,23.3569,23.512,412110.0
2021-02-23 15:00:00,27.27,27.36,27.24,27.34,476041.0,23.5034,23.581,23.4776,23.5637,476041.0
2021-02-23 15:30:00,27.34,27.44,27.34,27.37,2091978.0,23.5637,23.6499,23.5637,23.5896,2091978.0
2021-02-24 09:30:00,27.3,27.96,27.21,27.85,825998.0,23.5293,24.0981,23.4517,24.0033,825998.0
2021-02-24 10:00:00,27.85,27.91,27.62,27.88,542967.0,24.0033,24.055,23.8051,24.0292,542967.0
2021-02-24 10:30:00,27.88,27.94,27.71,27.73,525887.0,24.0292,24.0809,23.8826,23.8999,525887.0
2021-02-24 11:00:00,27.73,27.9,27.7,27.82,426478.0,23.8999,24.0464,23.874,23.9774,426478.0
2021-02-24 11:30:00,27.82,27.85,27.74,27.84,283577.0,23.9774,24.0033,23.9085,23.9947,283577.0
2021-02-24 12:00:00,27.84,27.95,27.83,27.95,253807.0,23.9947,24.0895,23.9861,24.0895,253807.0
2021-02-24 12:30:00,27.96,27.98,27.83,27.87,264672.0,24.0981,24.1153,23.9861,24.0205,264672.0
2021-02-24 13:00:00,27.87,28.11,27.86,28.09,361555.0,24.0205,24.2274,24.0119,24.2102,361555.0
2021-02-24 13:30:00,28.09,28.23,28.09,28.21,470629.0,24.2102,24.3308,24.2102,24.3136,470629.0
2021-02-24 14:00:00,28.21,28.26,28.04,28.05,368398.0,24.3136,24.3567,24.1671,24.1757,368398.0
2021-02-24 14:30:00,28.04,28.09,27.83,27.89,456603.0,24.1671,24.2102,23.9861,24.0378,456603.0
2021-02-24 15:00:00,27.89,27.93,27.73,27.82,702564.0,24.0378,24.0723,23.8999,23.9774,702564.0
2021-02-24 15:30:00,27.82,27.99,27.8,27.96,1260555.0,23.9774,24.124,23.9602,24.0981,1260555.0
2021-02-25 09:30:00,27.9,28.15,27.84,28.1,699945.0,24.0464,24.2619,23.9947,24.2188,699945.0
2021-02-25 10:00:00,28.1,28.11,27.87,27.9,470297.0,24.2188,24.2274,24.0205,24.0464,470297.0
2021-02-25 10:30:00,27.91,27.91,27.71,27.83,387615.0,24.055,24.055,23.8826,23.9861,387615.0
2021-02-25 11:00:00,27.83,27.88,27.77,27.79,292397.0,23.9861,24.0292,23.9344,23.9516,292397.0
2021-02-25 11:30:00,27.78,27.8,27.59,27.64,341200.0,23.943,23.9602,23.7792,23.8223,341200.0
2021-02-25 12:00:00,27.63,27.64,27.5,27.58,333151.0,23.8137,23.8223,23.7016,23.7706,333151.0
2021-02-25 12:30:00,27.59,27.59,27.31,27.31,518086.0,23.7792,23.7792,23.5379,23.5379,518086.0
2021-02-25 13:00:00,27.31,27.44,27.22,27.42,433035.0,23.5379,23.6499,23.4603,23.6327,433035.0
2021-02-25 13:30:00,27.41,27.48,27.32,27.39,330661.0,23.6241,23.6844,23.5465,23.6068,330661.0
2021-02-25 14:00:00,27.39,27.62,27.36,27.6,391663.0,23.6068,23.8051,23.581,23.7878,391663.0
2021-02-25 14:30:00,27.59,29.81,27.44,29.06,5334135.0,23.7792,25.6926,23.6499,25.0462,5334135.0
2021-02-25 15:00:00,30.0,30.0,28.39,28.49,3501057.0,25.8563,25.8563,24.4687,24.5549,3501057.0
2021-02-25 15:30:00,28.49,28.61,28.08,28.18,2911879.0,24.5549,24.6583,24.2015,24.2877,2911879.0
2021-02-26 09:30:00,29.42,30.25,29.15,29.18,2870206.0,25.3565,26.0718,25.1237,25.1496,2870206.0
2021-02-26 10:00:00,29.19,29.3,28.83,28.87,1084384.0,25.1582,25.253,24.8479,24.8824,1084384.0
2021-02-26 10:30:00,28.85,29.49,28.83,29.46,1036553.0,24.8652,25.4168,24.8479,25.3909,1036553.0
2021-02-26 11:00:00,29.46,29.79,29.46,29.55,1105932.0,25.3909,25.6753,25.3909,25.4685,1105932.0
2021-02-26 11:30:00,29.56,29.89,29.53,29.65,996190.0,25.4771,25.7615,25.4513,25.5547,996190.0
2021-02-26 12:00:00,29.65,30.04,29.53,29.87,1113294.0,25.5547,25.8908,25.4513,25.7443,1113294.0
2021-02-26 12:30:00,29.87,29.89,29.58,29.6,653322.0,25.7443,25.7615,25.4944,25.5116,653322.0
2021-02-26 13:00:00,29.59,29.74,29.46,29.63,533336.0,25.503,25.6323,25.3909,25.5374,533336.0
2021-02-26 13:30:00,29.63,29.65,29.29,29.3,633451.0,25.5374,25.5547,25.2444,25.253,633451.0
2021-02-26 14:00:00,29.29,29.35,29.01,29.21,1603295.0,25.2444,25.2961,25.0031,25.1755,1603295.0
2021-02-26 14:30:00,29.21,29.25,28.97,29.01,677363.0,25.1755,25.2099,24.9686,25.0031,677363.0
2021-02-26 15:00:00,29.01,29.23,28.95,28.95,919597.0,25.0031,25.1927,24.9514,24.9514,919597.0
2021-02-26 15:30:00,28.96,29.14,28.84,28.97,3339227.0,24.96,25.1151,24.8566,24.9686,3339227.0
2021-03-01 09:30:00,29.37,29.94,29.16,29.93,1474768.0,25.3134,25.8046,25.1324,25.796,1474768.0
2021-03-01 10:00:00,29.93,30.42,29.86,30.33,1591697.0,25.796,26.2183,25.7357,26.1408,1591697.0
2021-03-01 10:30:00,30.33,30.44,30.28,30.3,929447.0,26.1408,26.2356,26.0977,26.1149,929447.0
2021-03-01 11:00:00,30.31,30.39,30.22,30.28,809148.0,26.1235,26.1925,26.046,26.0977,809148.0
2021-03-01 11:30:00,30.28,30.35,30.17,30.22,970111.0,26.0977,26.158,26.0029,26.046,970111.0
2021-03-01 12:00:00,30.22,30.24,30.07,30.09,569715.0,26.046,26.0632,25.9167,25.9339,569715.0
2021-03-01 12:30:00,30.09,30.09,29.88,29.89,620184.0,25.9339,25.9339,25.7529,25.7615,620184.0
2021-03-01 13:00:00,29.89,29.93,29.75,29.86,718222.0,25.7615,25.796,25.6409,25.7357,718222.0
2021-03-01 13:30:00,29.86,29.98,29.83,29.97,515376.0,25.7357,25.8391,25.7098,25.8305,515376.0
2021-03-01 14:00:00,29.98,29.99,29.87,29.9,483291.0,25.8391,25.8477,25.7443,25.7702,483291.0
2021-03-01 14:30:00,29.91,29.95,29.8,29.8,712577.0,25.7788,25.8132,25.684,25.684,712577.0
2021-03-01 15:00:00,29.8,29.85,29.72,29.74,877784.0,25.684,25.7271,25.615,25.6323,877784.0
2021-03-01 15:30:00,29.74,29.76,29.51,29.59,2886729.0,25.6323,25.6495,25.434,25.503,2886729.0
2021-03-02 09:30:00,29.42,30.05,29.33,30.05,1373120.0,25.3565,25.8994,25.2789,25.8994,1373120.0
2021-03-02 10:00:00,30.04,30.12,29.8,29.82,640114.0,25.8908,25.9598,25.684,25.7012,640114.0
2021-03-02 10:30:00,29.82,29.94,29.75,29.85,344733.0,25.7012,25.8046,25.6409,25.7271,344733.0
2021-03-02 11:00:00,29.83,29.92,29.76,29.92,482396.0,25.7098,25.7874,25.6495,25.7874,482396.0
2021-03-02 11:30:00,29.92,29.93,29.67,29.76,343714.0,25.7874,25.796,25.5719,25.6495,343714.0
2021-03-02 12:00:00,29.75,29.9,29.72,29.84,363511.0,25.6409,25.7702,25.615,25.7184,363511.0
2021-03-02 12:30:00,29.84,30.0,29.83,29.99,376757.0,25.7184,25.8563,25.7098,25.8477,376757.0
2021-03-02 13:00:00,29.99,30.17,29.98,30.15,367280.0,25.8477,26.0029,25.8391,25.9856,367280.0
2021-03-02 13:30:00,30.15,30.26,30.14,30.16,332432.0,25.9856,26.0804,25.977,25.9942,332432.0
2021-03-02 14:00:00,30.17,30.24,30.11,30.15,455899.0,26.0029,26.0632,25.9511,25.9856,455899.0
2021-03-02 14:30:00,30.16,30.29,30.14,30.17,405375.0,25.9942,26.1063,25.977,26.0029,405375.0
2021-03-02 15:00:00,30.17,30.23,30.14,30.16,469779.0,26.0029,26.0546,25.977,25.9942,469779.0
2021-03-02 15:30:00,30.15,30.25,29.98,30.04,1683778.0,25.9856,26.0718,25.8391,25.8908,1683778.0
2021-03-03 09:30:00,29.94,30.28,29.66,29.72,1014631.0,25.8046,26.0977,25.5633,25.615,1014631.0
2021-03-03 10:00:00,29.71,29.82,29.63,29.78,478362.0,25.6064,25.7012,25.5374,25.6667,478362.0
2021-03-03 10:30:00,29.78,29.88,29.73,29.85,409687.0,25.6667,25.7529,25.6236,25.7271,409687.0
2021-03-03 11:00:00,29.85,30.01,29.82,30.01,364677.0,25.7271,25.865,25.7012,25.865,364677.0
2021-03-03 11:30:00,30.01,30.1,29.89,30.03,777621.0,25.865,25.9425,25.7615,25.8822,777621.0
2021-03-03 12:00:00,30.03,30.05,29.84,29.89,377062.0,25.8822,25.8994,25.7184,25.7615,377062.0
2021-03-03 12:30:00,29.89,29.99,29.87,29.91,279320.0,25.7615,25.8477,25.7443,25.7788,279320.0
2021-03-03 13:00:00,29.91,29.98,29.84,29.91,343767.0,25.7788,25.8391,25.7184,25.7788,343767.0
2021-03-03 13:30:00,29.92,29.92,29.67,29.7,480532.0,25.7874,25.7874,25.5719,25.5978,480532.0
2021-03-03 14:00:00,29.7,29.71,29.55,29.59,491685.0,25.5978,25.6064,25.4685,25.503,491685.0
2021-03-03 14:30:00,29.6,29.84,29.52,29.83,551748.0,25.5116,25.7184,25.4426,25.7098,551748.0
2021-03-03 15:00:00,29.83,29.9,29.77,29.85,595012.0,25.7098,25.7702,25.6581,25.7271,595012.0
2021-03-03 15:30:00,29.84,29.93,29.78,29.82,1470894.0,25.7184,25.796,25.6667,25.7012,1470894.0
2021-03-04 09:30:00,29.46,29.85,29.17,29.22,1128622.0,25.3909,25.7271,25.141,25.1841,1128622.0
2021-03-04 10:00:00,29.23,29.28,28.78,28.88,1040004.0,25.1927,25.2358,24.8048,24.891,1040004.0
2021-03-04 10:30:00,28.89,28.97,28.79,28.86,615461.0,24.8997,24.9686,24.8135,24.8738,615461.0
2021-03-04 11:00:00,28.86,29.03,28.63,28.69,788017.0,24.8738,25.0203,24.6756,24.7273,788017.0
2021-03-04 11:30:00,28.68,28.88,28.67,28.78,492995.0,24.7187,24.891,24.71,24.8048,492995.0
2021-03-04 12:00:00,28.78,28.88,28.42,28.49,793389.0,24.8048,24.891,24.4946,24.5549,793389.0
2021-03-04 12:30:00,28.48,28.48,28.11,28.19,814222.0,24.5463,24.5463,24.2274,24.2963,814222.0
2021-03-04 13:00:00,28.18,28.26,27.98,28.21,830098.0,24.2877,24.3567,24.1153,24.3136,830098.0
2021-03-04 13:30:00,28.21,28.26,27.85,27.87,601571.0,24.3136,24.3567,24.0033,24.0205,601571.0
2021-03-04 14:00:00,27.87,28.09,27.85,28.06,612380.0,24.0205,24.2102,24.0033,24.1843,612380.0
2021-03-04 14:30:00,28.06,28.16,27.86,28.12,641493.0,24.1843,24.2705,24.0119,24.236,641493.0
2021-03-04 15:00:00,28.12,28.17,27.98,28.05,697097.0,24.236,24.2791,24.1153,24.1757,697097.0
2021-03-04 15:30:00,28.05,28.24,28.01,28.08,2302044.0,24.1757,24.3394,24.1412,24.2015,2302044.0
2021-03-05 09:30:00,28.3,28.49,28.16,28.38,1139826.0,24.3911,24.5549,24.2705,24.4601,1139826.0
2021-03-05 10:00:00,28.39,28.76,28.36,28.53,1138593.0,24.4687,24.7876,24.4429,24.5894,1138593.0
2021-03-05 10:30:00,28.53,28.8,28.4,28.55,837256.0,24.5894,24.8221,24.4773,24.6066,837256.0
2021-03-05 11:00:00,28.57,28.6,28.12,28.16,619338.0,24.6239,24.6497,24.236,24.2705,619338.0
2021-03-05 11:30:00,28.16,28.57,28.13,28.56,748680.0,24.2705,24.6239,24.2446,24.6152,748680.0
2021-03-05 12:00:00,28.55,28.88,28.49,28.86,558059.0,24.6066,24.891,24.5549,24.8738,558059.0
2021-03-05 12:30:00,28.85,28.96,28.83,28.9,332471.0,24.8652,24.96,24.8479,24.9083,332471.0
2021-03-05 13:00:00,28.9,29.2,28.81,29.2,455594.0,24.9083,25.1668,24.8307,25.1668,455594.0
2021-03-05 13:30:00,29.21,29.4,29.17,29.37,626776.0,25.1755,25.3392,25.141,25.3134,626776.0
2021-03-05 14:00:00,29.38,29.41,29.23,29.41,558886.0,25.322,25.3478,25.1927,25.3478,558886.0
2021-03-05 14:30:00,29.41,29.57,29.4,29.54,515964.0,25.3478,25.4857,25.3392,25.4599,515964.0
2021-03-05 15:00:00,29.53,29.72,29.52,29.69,665237.0,25.4513,25.615,25.4426,25.5892,665237.0
2021-03-05 15:30:00,29.7,29.78,29.61,29.74,2221060.0,25.5978,25.6667,25.5202,25.6323,2221060.0
2021-03-08 09:30:00,29.61,30.46,29.56,29.6,1973874.0,25.5202,26.2528,25.4771,25.5116,1973874.0
2021-03-08 10:00:00,29.6,30.09,29.57,30.08,766227.0,25.5116,25.9339,25.4857,25.9253,766227.0
2021-03-08 10:30:00,30.08,30.27,29.98,30.22,609432.0,25.9253,26.089,25.8391,26.046,609432.0
2021-03-08 11:00:00,30.23,30.42,30.2,30.41,515175.0,26.0546,26.2183,26.0287,26.2097,515175.0
2021-03-08 11:30:00,30.41,30.43,30.15,30.16,721397.0,26.2097,26.2269,25.9856,25.9942,721397.0
2021-03-08 12:00:00,30.16,30.63,30.15,30.58,677128.0,25.9942,26.3993,25.9856,26.3562,677128.0
2021-03-08 12:30:00,30.58,30.68,30.53,30.61,334968.0,26.3562,26.4424,26.3131,26.3821,334968.0
2021-03-08 13:00:00,30.61,30.67,30.56,30.61,288883.0,26.3821,26.4338,26.339,26.3821,288883.0
2021-03-08 13:30:00,30.61,30.62,30.28,30.29,455037.0,26.3821,26.3907,26.0977,26.1063,455037.0
2021-03-08 14:00:00,30.29,30.49,30.28,30.46,471680.0,26.1063,26.2787,26.0977,26.2528,471680.0
2021-03-08 14:30:00,30.46,30.54,30.36,30.42,435632.0,26.2528,26.3218,26.1666,26.2183,435632.0
2021-03-08 15:00:00,30.41,30.45,30.27,30.28,649406.0,26.2097,26.2442,26.089,26.0977,649406.0
2021-03-08 15:30:00,30.28,30.39,30.11,30.16,1593494.0,26.0977,26.1925,25.9511,25.9942,1593494.0
2021-03-09 09:30:00,30.04,30.38,29.85,30.35,982452.0,26.0575,26.3524,25.8927,26.3264,982452.0
2021-03-09 10:00:00,30.36,30.47,30.3,30.4,854033.0,26.3351,26.4305,26.283,26.3698,854033.0
2021-03-09 10:30:00,30.41,30.44,30.2,30.4,552046.0,26.3785,26.4045,26.1963,26.3698,552046.0
2021-03-09 11:00:00,30.39,30.56,30.39,30.41,482511.0,26.3611,26.5086,26.3611,26.3785,482511.0
2021-03-09 11:30:00,30.41,30.47,30.36,30.42,355079.0,26.3785,26.4305,26.3351,26.3871,355079.0
2021-03-09 12:00:00,30.42,30.46,30.34,30.38,354128.0,26.3871,26.4218,26.3177,26.3524,354128.0
2021-03-09 12:30:00,30.38,30.4,30.11,30.14,397443.0,26.3524,26.3698,26.1182,26.1443,397443.0
2021-03-09 13:00:00,30.14,30.23,30.12,30.21,515201.0,26.1443,26.2223,26.1269,26.205,515201.0
2021-03-09 13:30:00,30.21,30.33,30.19,30.32,382205.0,26.205,26.3091,26.1876,26.3004,382205.0
2021-03-09 14:00:00,30.33,30.4,30.26,30.27,494291.0,26.3091,26.3698,26.2483,26.257,494291.0
2021-03-09 14:30:00,30.27,30.39,30.23,30.25,425122.0,26.257,26.3611,26.2223,26.2397,425122.0
2021-03-09 15:00:00,30.26,30.36,30.22,30.35,505728.0,26.2483,26.3351,26.2137,26.3264,505728.0
2021-03-09 15:30:00,30.36,30.42,30.04,30.09,1616324.0,26.3351,26.3871,26.0575,26.1009,1616324.0
2021-03-10 09:30:00,30.06,30.57,30.02,30.42,1119238.0,26.0749,26.5173,26.0402,26.3871,1119238.0
2021-03-10 10:00:00,30.43,30.43,30.01,30.03,762606.0,26.3958,26.3958,26.0315,26.0488,762606.0
2021-03-10 10:30:00,30.03,30.24,30.01,30.15,610426.0,26.0488,26.231,26.0315,26.1529,610426.0
2021-03-10 11:00:00,30.16,30.26,30.11,30.13,516319.0,26.1616,26.2483,26.1182,26.1356,516319.0
2021-03-10 11:30:00,30.13,30.18,30.07,30.12,727816.0,26.1356,26.179,26.0835,26.1269,727816.0
2021-03-10 12:00:00,30.11,30.15,30.07,30.08,483401.0,26.1182,26.1529,26.0835,26.0922,483401.0
2021-03-10 12:30:00,30.08,30.36,30.02,30.25,919028.0,26.0922,26.3351,26.0402,26.2397,919028.0
2021-03-10 13:00:00,30.25,30.32,30.11,30.32,438241.0,26.2397,26.3004,26.1182,26.3004,438241.0
2021-03-10 13:30:00,30.32,30.37,30.21,30.37,316517.0,26.3004,26.3438,26.205,26.3438,316517.0
2021-03-10 14:00:00,30.37,30.47,30.35,30.47,392216.0,26.3438,26.4305,26.3264,26.4305,392216.0
2021-03-10 14:30:00,30.47,30.52,30.38,30.39,578256.0,26.4305,26.4739,26.3524,26.3611,578256.0
2021-03-10 15:00:00,30.4,30.42,30.3,30.3,488050.0,26.3698,26.3871,26.283,26.283,488050.0
2021-03-10 15:30:00,30.31,30.42,30.22,30.26,1904699.0,26.2917,26.3871,26.2137,26.2483,1904699.0
2021-03-11 09:30:00,30.37,30.37,30.03,30.05,1068673.0,26.3438,26.3438,26.0488,26.0662,1068673.0
2021-03-11 10:00:00,30.05,30.35,29.97,30.14,666127.0,26.0662,26.3264,25.9968,26.1443,666127.0
2021-03-11 10:30:00,30.14,30.3,30.13,30.28,601111.0,26.1443,26.283,26.1356,26.2657,601111.0
2021-03-11 11:00:00,30.28,30.48,30.27,30.33,459602.0,26.2657,26.4392,26.257,26.3091,459602.0
2021-03-11 11:30:00,30.32,30.39,30.27,30.27,370523.0,26.3004,26.3611,26.257,26.257,370523.0
2021-03-11 12:00:00,30.28,30.33,30.24,30.27,419550.0,26.2657,26.3091,26.231,26.257,419550.0
2021-03-11 12:30:00,30.28,30.3,30.07,30.14,464873.0,26.2657,26.283,26.0835,26.1443,464873.0
2021-03-11 13:00:00,30.14,30.26,30.13,30.22,481256.0,26.1443,26.2483,26.1356,26.2137,481256.0
2021-03-11 13:30:00,30.23,30.25,30.16,30.21,440849.0,26.2223,26.2397,26.1616,26.205,440849.0
2021-03-11 14:00:00,30.22,30.27,30.21,30.24,466597.0,26.2137,26.257,26.205,26.231,466597.0
2021-03-11 14:30:00,30.25,30.39,30.24,30.35,500892.0,26.2397,26.3611,26.231,26.3264,500892.0
2021-03-11 15:00:00,30.34,30.44,30.33,30.44,593737.0,26.3177,26.4045,26.3091,26.4045,593737.0
2021-03-11 15:30:00,30.44,30.45,30.29,30.34,1793946.0,26.4045,26.4132,26.2744,26.3177,1793946.0
2021-03-12 09:30:00,30.26,30.83,30.17,30.75,1034955.0,26.2483,26.7428,26.1703,26.6734,1034955.0
2021-03-12 10:00:00,30.75,30.75,30.55,30.64,442304.0,26.6734,26.6734,26.4999,26.578,442304.0
2021-03-12 10:30:00,30.63,30.64,30.5,30.57,447771.0,26.5693,26.578,26.4565,26.5173,447771.0
2021-03-12 11:00:00,30.56,30.62,30.43,30.45,439783.0,26.5086,26.5606,26.3958,26.4132,439783.0
2021-03-12 11:30:00,30.44,30.46,30.34,30.37,408720.0,26.4045,26.4218,26.3177,26.3438,408720.0
2021-03-12 12:00:00,30.37,30.52,30.33,30.43,494492.0,26.3438,26.4739,26.3091,26.3958,494492.0
2021-03-12 12:30:00,30.44,30.45,30.35,30.37,343604.0,26.4045,26.4132,26.3264,26.3438,343604.0
2021-03-12 13:00:00,30.38,30.41,30.33,30.33,303443.0,26.3524,26.3785,26.3091,26.3091,303443.0
2021-03-12 13:30:00,30.33,30.35,30.24,30.29,292871.0,26.3091,26.3264,26.231,26.2744,292871.0
2021-03-12 14:00:00,30.29,30.35,30.22,30.25,350211.0,26.2744,26.3264,26.2137,26.2397,350211.0
2021-03-12 14:30:00,30.25,30.36,30.23,30.28,352786.0,26.2397,26.3351,26.2223,26.2657,352786.0
2021-03-12 15:00:00,30.28,30.28,30.12,30.13,592015.0,26.2657,26.2657,26.1269,26.1356,592015.0
2021-03-12 15:30:00,30.14,30.31,30.13,30.28,1620259.0,26.1443,26.2917,26.1356,26.2657,1620259.0
2021-03-15 09:30:00,30.26,30.34,30.08,30.18,1223471.0,26.2483,26.3177,26.0922,26.179,1223471.0
2021-03-15 10:00:00,30.18,30.3,30.14,30.19,1050115.0,26.179,26.283,26.1443,26.1876,1050115.0
2021-03-15 10:30:00,30.19,30.25,30.14,30.21,868474.0,26.1876,26.2397,26.1443,26.205,868474.0
2021-03-15 11:00:00,30.21,30.39,30.19,30.27,677509.0,26.205,26.3611,26.1876,26.257,677509.0
2021-03-15 11:30:00,30.27,30.33,30.21,30.24,724410.0,26.257,26.3091,26.205,26.231,724410.0
2021-03-15 12:00:00,30.23,30.25,30.18,30.21,737494.0,26.2223,26.2397,26.179,26.205,737494.0
2021-03-15 12:30:00,30.21,30.39,30.2,30.39,529134.0,26.205,26.3611,26.1963,26.3611,529134.0
2021-03-15 13:00:00,30.39,30.48,30.34,30.48,464114.0,26.3611,26.4392,26.3177,26.4392,464114.0
2021-03-15 13:30:00,30.48,30.56,30.47,30.55,399915.0,26.4392,26.5086,26.4305,26.4999,399915.0
2021-03-15 14:00:00,30.56,30.61,30.55,30.6,484437.0,26.5086,26.5519,26.4999,26.5433,484437.0
2021-03-15 14:30:00,30.59,30.73,30.58,30.63,729354.0,26.5346,26.656,26.5259,26.5693,729354.0
2021-03-15 15:00:00,30.63,30.68,30.59,30.65,773144.0,26.5693,26.6127,26.5346,26.5866,773144.0
2021-03-15 15:30:00,30.66,30.81,30.65,30.78,1935486.0,26.5953,26.7254,26.5866,26.6994,1935486.0
2021-03-16 09:30:00,30.81,30.98,30.49,30.96,1094585.0,26.7254,26.8729,26.4479,26.8555,1094585.0
2021-03-16 10:00:00,30.95,30.96,30.67,30.73,659378.0,26.8469,26.8555,26.604,26.656,659378.0
2021-03-16 10:30:00,30.73,30.77,30.53,30.54,616915.0,26.656,26.6907,26.4826,26.4912,616915.0
2021-03-16 11:00:00,30.53,30.57,30.43,30.52,524254.0,26.4826,26.5173,26.3958,26.4739,524254.0
2021-03-16 11:30:00,30.52,30.64,30.46,30.63,617516.0,26.4739,26.578,26.4218,26.5693,617516.0
2021-03-16 12:00:00,30.64,30.72,30.55,30.55,581313.0,26.578,26.6474,26.4999,26.4999,581313.0
2021-03-16 12:30:00,30.55,30.79,30.55,30.76,321695.0,26.4999,26.7081,26.4999,26.6821,321695.0
2021-03-16 13:00:00,30.77,30.81,30.6,30.6,452350.0,26.6907,26.7254,26.5433,26.5433,452350.0
2021-03-16 13:30:00,30.6,30.62,30.53,30.54,405011.0,26.5433,26.5606,26.4826,26.4912,405011.0
2021-03-16 14:00:00,30.54,30.6,30.4,30.42,505156.0,26.4912,26.5433,26.3698,26.3871,505156.0
2021-03-16 14:30:00,30.42,30.53,30.38,30.52,521348.0,26.3871,26.4826,26.3524,26.4739,521348.0
2021-03-16 15:00:00,30.51,30.57,30.47,30.5,533184.0,26.4652,26.5173,26.4305,26.4565,533184.0
2021-03-16 15:30:00,30.5,30.59,30.4,30.42,1655931.0,26.4565,26.5346,26.3698,26.3871,1655931.0
2021-03-17 09:30:00,30.29,30.69,30.25,30.65,868877.0,26.2744,26.6213,26.2397,26.5866,868877.0
2021-03-17 10:00:00,30.65,30.65,30.48,30.62,604282.0,26.5866,26.5866,26.4392,26.5606,604282.0
2021-03-17 10:30:00,30.62,30.64,30.33,30.37,438394.0,26.5606,26.578,26.3091,26.3438,438394.0
2021-03-17 11:00:00,30.37,30.42,30.31,30.35,394250.0,26.3438,26.3871,26.2917,26.3264,394250.0
2021-03-17 11:30:00,30.35,30.59,30.3,30.55,471869.0,26.3264,26.5346,26.283,26.4999,471869.0
2021-03-17 12:00:00,30.55,30.6,30.46,30.48,404626.0,26.4999,26.5433,26.4218,26.4392,404626.0
2021-03-17 12:30:00,30.48,30.48,30.39,30.48,300599.0,26.4392,26.4392,26.3611,26.4392,300599.0
2021-03-17 13:00:00,30.49,30.52,30.36,30.37,352049.0,26.4479,26.4739,26.3351,26.3438,352049.0
2021-03-17 13:30:00,30.36,30.43,30.31,30.33,491574.0,26.3351,26.3958,26.2917,26.3091,491574.0
2021-03-17 14:00:00,30.33,30.63,30.33,30.43,656657.0,26.3091,26.5693,26.3091,26.3958,656657.0
2021-03-17 14:30:00,30.42,30.69,30.37,30.67,685958.0,26.3871,26.6213,26.3438,26.604,685958.0
2021-03-17 15:00:00,30.68,30.78,30.64,30.69,761595.0,26.6127,26.6994,26.578,26.6213,761595.0
2021-03-17 15:30:00,30.69,30.79,30.67,30.74,1907508.0,26.6213,26.7081,26.604,26.6647,1907508.0
2021-03-18 09:30:00,30.56,30.85,30.43,30.82,955567.0,26.5086,26.7601,26.3958,26.7341,955567.0
2021-03-18 10:00:00,30.83,30.89,30.73,30.88,687946.0,26.7428,26.7948,26.656,26.7862,687946.0
2021-03-18 10:30:00,30.89,30.92,30.66,30.77,593907.0,26.7948,26.8209,26.5953,26.6907,593907.0
2021-03-18 11:00:00,30.77,30.99,30.76,30.98,527160.0,26.6907,26.8816,26.6821,26.8729,527160.0
2021-03-18 11:30:00,30.98,30.98,30.89,30.94,450419.0,26.8729,26.8729,26.7948,26.8382,450419.0
2021-03-18 12:00:00,30.94,31.11,30.92,30.95,652445.0,26.8382,26.9857,26.8209,26.8469,652445.0
2021-03-18 12:30:00,30.95,30.95,30.72,30.76,429795.0,26.8469,26.8469,26.6474,26.6821,429795.0
2021-03-18 13:00:00,30.76,30.86,30.75,30.85,340978.0,26.6821,26.7688,26.6734,26.7601,340978.0
2021-03-18 13:30:00,30.85,30.9,30.76,30.88,550282.0,26.7601,26.8035,26.6821,26.7862,550282.0
2021-03-18 14:00:00,30.88,30.89,30.67,30.69,433309.0,26.7862,26.7948,26.604,26.6213,433309.0
2021-03-18 14:30:00,30.69,30.75,30.56,30.67,567934.0,26.6213,26.6734,26.5086,26.604,567934.0
2021-03-18 15:00:00,30.67,30.71,30.45,30.54,648772.0,26.604,26.6387,26.4132,26.4912,648772.0
2021-03-18 15:30:00,30.53,30.55,30.22,30.3,1521743.0,26.4826,26.4999,26.2137,26.283,1521743.0
2021-03-19 09:30:00,30.04,30.15,29.68,29.89,2099852.0,26.0575,26.1529,25.7452,25.9274,2099852.0
2021-03-19 10:00:00,29.89,29.95,29.72,29.87,826857.0,25.9274,25.9794,25.7799,25.9101,826857.0
2021-03-19 10:30:00,29.86,29.99,29.68,29.96,772137.0,25.9014,26.0141,25.7452,25.9881,772137.0
2021-03-19 11:00:00,29.96,30.12,29.91,30.02,651313.0,25.9881,26.1269,25.9447,26.0402,651313.0
2021-03-19 11:30:00,30.01,30.21,29.98,30.17,599213.0,26.0315,26.205,26.0055,26.1703,599213.0
2021-03-19 12:00:00,30.17,30.25,30.13,30.21,639983.0,26.1703,26.2397,26.1356,26.205,639983.0
2021-03-19 12:30:00,30.21,30.32,30.19,30.21,702811.0,26.205,26.3004,26.1876,26.205,702811.0
2021-03-19 13:00:00,30.22,30.25,30.13,30.21,584092.0,26.2137,26.2397,26.1356,26.205,584092.0
2021-03-19 13:30:00,30.21,30.3,30.17,30.23,615603.0,26.205,26.283,26.1703,26.2223,615603.0
2021-03-19 14:00:00,30.24,30.3,30.09,30.22,664744.0,26.231,26.283,26.1009,26.2137,664744.0
2021-03-19 14:30:00,30.23,30.24,30.11,30.21,695518.0,26.2223,26.231,26.1182,26.205,695518.0
2021-03-19 15:00:00,30.21,30.26,30.02,30.04,1000283.0,26.205,26.2483,26.0402,26.0575,1000283.0
2021-03-19 15:30:00,30.05,30.25,30.04,30.08,3905206.0,26.0662,26.2397,26.0575,26.0922,3905206.0
2021-03-22 09:30:00,30.11,30.43,29.85,30.26,1058688.0,26.1182,26.3958,25.8927,26.2483,1058688.0
2021-03-22 10:00:00,30.27,30.36,30.02,30.05,676203.0,26.257,26.3351,26.0402,26.0662,676203.0
2021-03-22 10:30:00,30.05,30.23,30.03,30.13,1576207.0,26.0662,26.2223,26.0488,26.1356,1576207.0
2021-03-22 11:00:00,30.13,30.38,30.11,30.3,847546.0,26.1356,26.3524,26.1182,26.283,847546.0
2021-03-22 11:30:00,30.3,30.45,30.29,30.41,1128610.0,26.283,26.4132,26.2744,26.3785,1128610.0
2021-03-22 12:00:00,30.41,30.5,30.38,30.49,571506.0,26.3785,26.4565,26.3524,26.4479,571506.0
2021-03-22 12:30:00,30.5,30.58,30.44,30.52,764603.0,26.4565,26.5259,26.4045,26.4739,764603.0
2021-03-22 13:00:00,30.52,30.58,30.48,30.54,671090.0,26.4739,26.5259,26.4392,26.4912,671090.0
2021-03-22 13:30:00,30.54,30.64,30.48,30.64,689769.0,26.4912,26.578,26.4392,26.578,689769.0
2021-03-22 14:00:00,30.64,30.71,30.62,30.64,332105.0,26.578,26.6387,26.5606,26.578,332105.0
2021-03-22 14:30:00,30.64,30.72,30.61,30.63,455802.0,26.578,26.6474,26.5519,26.5693,455802.0
2021-03-22 15:00:00,30.62,30.63,30.5,30.51,603625.0,26.5606,26.5693,26.4565,26.4652,603625.0
2021-03-22 15:30:00,30.52,30.54,30.37,30.47,1540071.0,26.4739,26.4912,26.3438,26.4305,1540071.0
2021-03-23 09:30:00,30.34,30.55,30.19,30.53,667355.0,26.3177,26.4999,26.1876,26.4826,667355.0
2021-03-23 10:00:00,30.52,30.57,30.37,30.43,487646.0,26.4739,26.5173,26.3438,26.3958,487646.0
2021-03-23 10:30:00,30.43,30.43,30.17,30.2,599621.0,26.3958,26.3958,26.1703,26.1963,599621.0
2021-03-23 11:00:00,30.2,30.43,30.18,30.38,468021.0,26.1963,26.3958,26.179,26.3524,468021.0
2021-03-23 11:30:00,30.38,30.4,30.22,30.29,548376.0,26.3524,26.3698,26.2137,26.2744,548376.0
2021-03-23 12:00:00,30.29,30.31,30.15,30.2,425455.0,26.2744,26.2917,26.1529,26.1963,425455.0
2021-03-23 12:30:00,30.2,30.23,30.14,30.2,406062.0,26.1963,26.2223,26.1443,26.1963,406062.0
2021-03-23 13:00:00,30.21,30.26,30.16,30.19,371688.0,26.205,26.2483,26.1616,26.1876,371688.0
2021-03-23 13:30:00,30.19,30.2,30.07,30.1,420052.0,26.1876,26.1963,26.0835,26.1096,420052.0
2021-03-23 14:00:00,30.1,30.11,29.98,29.99,516686.0,26.1096,26.1182,26.0055,26.0141,516686.0
2021-03-23 14:30:00,29.99,30.0,29.69,29.72,581830.0,26.0141,26.0228,25.7539,25.7799,581830.0
2021-03-23 15:00:00,29.73,29.76,29.52,29.58,719779.0,25.7886,25.8146,25.6065,25.6585,719779.0
2021-03-23 15:30:00,29.57,29.63,29.44,29.58,1437499.0,25.6498,25.7019,25.5371,25.6585,1437499.0
2021-03-24 09:30:00,29.73,30.26,29.69,29.94,823025.0,25.7886,26.2483,25.7539,25.9708,823025.0
2021-03-24 10:00:00,29.94,30.02,29.77,29.84,515427.0,25.9708,26.0402,25.8233,25.884,515427.0
2021-03-24 10:30:00,29.84,30.02,29.81,29.95,375590.0,25.884,26.0402,25.858,25.9794,375590.0
2021-03-24 11:00:00,29.95,29.97,29.72,29.84,354960.0,25.9794,25.9968,25.7799,25.884,354960.0
2021-03-24 11:30:00,29.85,29.86,29.72,29.76,315724.0,25.8927,25.9014,25.7799,25.8146,315724.0
2021-03-24 12:00:00,29.77,29.86,29.75,29.81,314155.0,25.8233,25.9014,25.806,25.858,314155.0
2021-03-24 12:30:00,29.81,29.82,29.72,29.78,246356.0,25.858,25.8667,25.7799,25.832,246356.0
2021-03-24 13:00:00,29.78,29.78,29.55,29.67,458777.0,25.832,25.832,25.6325,25.7366,458777.0
2021-03-24 13:30:00,29.67,29.84,29.64,29.84,308763.0,25.7366,25.884,25.7105,25.884,308763.0
2021-03-24 14:00:00,29.83,29.83,29.65,29.66,354711.0,25.8754,25.8754,25.7192,25.7279,354711.0
2021-03-24 14:30:00,29.65,29.65,29.48,29.54,531035.0,25.7192,25.7192,25.5718,25.6238,531035.0
2021-03-24 15:00:00,29.54,29.61,29.44,29.5,588692.0,25.6238,25.6845,25.5371,25.5891,588692.0
2021-03-24 15:30:00,29.51,29.52,29.36,29.37,1429529.0,25.5978,25.6065,25.4677,25.4763,1429529.0
2021-03-25 09:30:00,29.11,29.39,28.97,29.19,1054324.0,25.2508,25.4937,25.1294,25.3202,1054324.0
2021-03-25 10:00:00,29.19,29.59,29.16,29.47,634591.0,25.3202,25.6672,25.2942,25.5631,634591.0
2021-03-25 10:30:00,29.48,29.5,29.17,29.26,381324.0,25.5718,25.5891,25.3029,25.3809,381324.0
2021-03-25 11:00:00,29.25,29.26,29.11,29.25,421316.0,25.3722,25.3809,25.2508,25.3722,421316.0
2021-03-25 11:30:00,29.25,29.57,29.22,29.55,420594.0,25.3722,25.6498,25.3462,25.6325,420594.0
2021-03-25 12:00:00,29.56,29.65,29.48,29.63,487719.0,25.6412,25.7192,25.5718,25.7019,487719.0
2021-03-25 12:30:00,29.63,29.84,29.62,29.78,279536.0,25.7019,25.884,25.6932,25.832,279536.0
2021-03-25 13:00:00,29.78,29.79,29.65,29.66,329070.0,25.832,25.8407,25.7192,25.7279,329070.0
2021-03-25 13:30:00,29.66,29.74,29.56,29.66,555202.0,25.7279,25.7973,25.6412,25.7279,555202.0
2021-03-25 14:00:00,29.65,29.74,29.59,29.6,375859.0,25.7192,25.7973,25.6672,25.6758,375859.0
2021-03-25 14:30:00,29.6,29.88,29.59,29.86,570243.0,25.6758,25.9187,25.6672,25.9014,570243.0
2021-03-25 15:00:00,29.85,29.96,29.82,29.96,509538.0,25.8927,25.9881,25.8667,25.9881,509538.0
2021-03-25 15:30:00,29.96,30.02,29.89,29.9,1442872.0,25.9881,26.0402,25.9274,25.9361,1442872.0
2021-03-26 09:30:00,30.02,30.5,30.02,30.48,755384.0,26.0402,26.4565,26.0402,26.4392,755384.0
2021-03-26 10:00:00,30.49,30.83,30.46,30.8,773621.0,26.4479,26.7428,26.4218,26.7168,773621.0
2021-03-26 10:30:00,30.8,30.87,30.72,30.77,580822.0,26.7168,26.7775,26.6474,26.6907,580822.0
2021-03-26 11:00:00,30.77,30.77,30.58,30.6,444528.0,26.6907,26.6907,26.5259,26.5433,444528.0
2021-03-26 11:30:00,30.61,30.72,30.59,30.63,430487.0,26.5519,26.6474,26.5346,26.5693,430487.0
2021-03-26 12:00:00,30.63,30.86,30.6,30.83,764552.0,26.5693,26.7688,26.5433,26.7428,764552.0
2021-03-26 12:30:00,30.83,31.05,30.8,31.01,806980.0,26.7428,26.9336,26.7168,26.8989,806980.0
2021-03-26 13:00:00,31.01,31.08,30.95,31.06,547484.0,26.8989,26.9596,26.8469,26.9423,547484.0
2021-03-26 13:30:00,31.06,31.16,30.89,31.02,958736.0,26.9423,27.029,26.7948,26.9076,958736.0
2021-03-26 14:00:00,31.01,31.11,30.8,31.1,601254.0,26.8989,26.9857,26.7168,26.977,601254.0
2021-03-26 14:30:00,31.1,31.24,30.99,31.23,775869.0,26.977,27.0984,26.8816,27.0898,775869.0
2021-03-26 15:00:00,31.24,31.4,31.21,31.34,920350.0,27.0984,27.2372,27.0724,27.1852,920350.0
2021-03-26 15:30:00,31.34,31.69,31.33,31.66,2675503.0,27.1852,27.4888,27.1765,27.4627,2675503.0
2021-03-29 09:30:00,31.59,31.94,31.51,31.83,998247.0,27.402,27.7056,27.3326,27.6102,998247.0
2021-03-29 10:00:00,31.82,31.92,31.53,31.57,561451.0,27.6015,27.6883,27.35,27.3847,561451.0
2021-03-29 10:30:00,31.56,31.62,31.41,31.42,473138.0,27.376,27.4281,27.2459,27.2546,473138.0
2021-03-29 11:00:00,31.41,31.47,31.24,31.33,502875.0,27.2459,27.2979,27.0984,27.1765,502875.0
2021-03-29 11:30:00,31.33,31.46,31.3,31.38,466427.0,27.1765,27.2893,27.1505,27.2199,466427.0
2021-03-29 12:00:00,31.38,31.38,31.17,31.28,373922.0,27.2199,27.2199,27.0377,27.1331,373922.0
2021-03-29 12:30:00,31.28,31.38,31.25,31.34,358441.0,27.1331,27.2199,27.1071,27.1852,358441.0
2021-03-29 13:00:00,31.35,31.45,31.21,31.22,340047.0,27.1938,27.2806,27.0724,27.0811,340047.0
2021-03-29 13:30:00,31.21,31.4,31.2,31.25,471042.0,27.0724,27.2372,27.0637,27.1071,471042.0
2021-03-29 14:00:00,31.24,31.24,31.11,31.15,373554.0,27.0984,27.0984,26.9857,27.0204,373554.0
2021-03-29 14:30:00,31.15,31.19,31.01,31.05,453943.0,27.0204,27.0551,26.8989,26.9336,453943.0
2021-03-29 15:00:00,31.05,31.25,31.05,31.24,537758.0,26.9336,27.1071,26.9336,27.0984,537758.0
2021-03-29 15:30:00,31.24,31.25,31.01,31.07,1912274.0,27.0984,27.1071,26.8989,26.951,1912274.0
2021-03-30 09:30:00,31.0,31.2,30.96,31.16,696362.0,26.8902,27.0637,26.8555,27.029,696362.0
2021-03-30 10:00:00,31.17,31.19,30.98,31.11,462978.0,27.0377,27.0551,26.8729,26.9857,462978.0
2021-03-30 10:30:00,31.1,31.3,31.1,31.26,450801.0,26.977,27.1505,26.977,27.1158,450801.0
2021-03-30 11:00:00,31.26,31.38,31.21,31.25,379982.0,27.1158,27.2199,27.0724,27.1071,379982.0
2021-03-30 11:30:00,31.25,31.35,31.23,31.31,320235.0,27.1071,27.1938,27.0898,27.1591,320235.0
2021-03-30 12:00:00,31.31,31.35,31.26,31.33,245303.0,27.1591,27.1938,27.1158,27.1765,245303.0
2021-03-30 12:30:00,31.32,31.37,31.23,31.36,200669.0,27.1678,27.2112,27.0898,27.2025,200669.0
2021-03-30 13:00:00,31.35,31.45,31.31,31.41,344169.0,27.1938,27.2806,27.1591,27.2459,344169.0
2021-03-30 13:30:00,31.4,31.45,31.31,31.32,306104.0,27.2372,27.2806,27.1591,27.1678,306104.0
2021-03-30 14:00:00,31.31,31.4,31.25,31.36,332504.0,27.1591,27.2372,27.1071,27.2025,332504.0
2021-03-30 14:30:00,31.36,31.51,31.35,31.49,417648.0,27.2025,27.3326,27.1938,27.3153,417648.0
2021-03-30 15:00:00,31.49,31.59,31.45,31.57,510057.0,27.3153,27.402,27.2806,27.3847,510057.0
2021-03-30 15:30:00,31.58,31.66,31.46,31.57,1015278.0,27.3934,27.4627,27.2893,27.3847,1015278.0
2021-03-31 09:30:00,31.6,31.98,31.6,31.87,657314.0,27.4107,27.7403,27.4107,27.6449,657314.0
2021-03-31 10:00:00,31.87,31.95,31.8,31.86,390067.0,27.6449,27.7143,27.5842,27.6362,390067.0
2021-03-31 10:30:00,31.86,31.88,31.67,31.76,342787.0,27.6362,27.6536,27.4714,27.5495,342787.0
2021-03-31 11:00:00,31.75,31.83,31.68,31.81,427401.0,27.5408,27.6102,27.4801,27.5929,427401.0
2021-03-31 11:30:00,31.81,31.82,31.69,31.78,273685.0,27.5929,27.6015,27.4888,27.5668,273685.0
2021-03-31 12:00:00,31.78,31.91,31.77,31.89,239252.0,27.5668,27.6796,27.5582,27.6623,239252.0
2021-03-31 12:30:00,31.89,31.91,31.86,31.88,191472.0,27.6623,27.6796,27.6362,27.6536,191472.0
2021-03-31 13:00:00,31.88,32.07,31.87,32.0,448792.0,27.6536,27.8184,27.6449,27.7577,448792.0
2021-03-31 13:30:00,32.0,32.1,31.98,32.1,204268.0,27.7577,27.8444,27.7403,27.8444,204268.0
2021-03-31 14:00:00,32.1,32.1,31.96,31.99,345312.0,27.8444,27.8444,27.723,27.749,345312.0
2021-03-31 14:30:00,31.99,32.12,31.99,32.08,335890.0,27.749,27.8618,27.749,27.8271,335890.0
2021-03-31 15:00:00,32.08,32.09,31.99,32.0,436967.0,27.8271,27.8357,27.749,27.7577,436967.0
2021-03-31 15:30:00,32.0,32.03,31.74,31.76,1637784.0,27.7577,27.7837,27.5321,27.5495,1637784.0
2021-04-01 09:30:00,32.08,32.14,31.68,31.69,669604.0,27.8271,27.8791,27.4801,27.4888,669604.0
2021-04-01 10:00:00,31.69,31.81,31.61,31.73,470770.0,27.4888,27.5929,27.4194,27.5235,470770.0
2021-04-01 10:30:00,31.73,31.9,31.68,31.88,385010.0,27.5235,27.6709,27.4801,27.6536,385010.0
2021-04-01 11:00:00,31.87,31.92,31.77,31.83,450812.0,27.6449,27.6883,27.5582,27.6102,450812.0
2021-04-01 11:30:00,31.83,31.94,31.77,31.78,429316.0,27.6102,27.7056,27.5582,27.5668,429316.0
2021-04-01 12:00:00,31.77,31.85,31.76,31.81,403786.0,27.5582,27.6276,27.5495,27.5929,403786.0
2021-04-01 12:30:00,31.8,31.81,31.73,31.81,318251.0,27.5842,27.5929,27.5235,27.5929,318251.0
2021-04-01 13:00:00,31.81,31.85,31.8,31.83,256835.0,27.5929,27.6276,27.5842,27.6102,256835.0
2021-04-01 13:30:00,31.83,31.93,31.8,31.88,342877.0,27.6102,27.697,27.5842,27.6536,342877.0
2021-04-01 14:00:00,31.89,32.04,31.86,32.04,266354.0,27.6623,27.7924,27.6362,27.7924,266354.0
2021-04-01 14:30:00,32.03,32.07,31.99,32.01,238123.0,27.7837,27.8184,27.749,27.7663,238123.0
2021-04-01 15:00:00,32.02,32.03,31.89,31.89,519284.0,27.775,27.7837,27.6623,27.6623,519284.0
2021-04-01 15:30:00,31.9,32.07,31.83,32.06,1419807.0,27.6709,27.8184,27.6102,27.8097,1419807.0
2021-04-05 09:30:00,32.32,32.43,31.74,31.84,671110.0,28.0352,28.1307,27.5321,27.6189,671110.0
2021-04-05 10:00:00,31.84,32.31,31.78,32.29,551904.0,27.6189,28.0266,27.5668,28.0092,551904.0
2021-04-05 10:30:00,32.29,32.38,32.19,32.31,371103.0,28.0092,28.0873,27.9225,28.0266,371103.0
2021-04-05 11:00:00,32.3,32.44,32.22,32.41,270442.0,28.0179,28.1393,27.9485,28.1133,270442.0
2021-04-05 11:30:00,32.42,32.46,32.37,32.42,342676.0,28.122,28.1567,28.0786,28.122,342676.0
2021-04-05 12:00:00,32.42,32.57,32.42,32.56,310554.0,28.122,28.2521,28.122,28.2434,310554.0
2021-04-05 12:30:00,32.55,32.59,32.51,32.58,271019.0,28.2348,28.2695,28.2001,28.2608,271019.0
2021-04-05 13:00:00,32.57,32.62,32.46,32.48,303198.0,28.2521,28.2955,28.1567,28.174,303198.0
2021-04-05 13:30:00,32.47,32.53,32.44,32.45,265324.0,28.1654,28.2174,28.1393,28.148,265324.0
2021-04-05 14:00:00,32.44,32.44,32.33,32.41,329794.0,28.1393,28.1393,28.0439,28.1133,329794.0
2021-04-05 14:30:00,32.41,32.48,32.36,32.37,342706.0,28.1133,28.174,28.0699,28.0786,342706.0
2021-04-05 15:00:00,32.37,32.53,32.33,32.46,440680.0,28.0786,28.2174,28.0439,28.1567,440680.0
2021-04-05 15:30:00,32.46,32.52,32.42,32.46,900549.0,28.1567,28.2087,28.122,28.1567,900549.0
2021-04-06 09:30:00,32.33,32.57,32.31,32.45,649244.0,28.0439,28.2521,28.0266,28.148,649244.0
2021-04-06 10:00:00,32.45,32.53,32.18,32.19,741139.0,28.148,28.2174,27.9138,27.9225,741139.0
2021-04-06 10:30:00,32.19,32.29,32.14,32.18,424503.0,27.9225,28.0092,27.8791,27.9138,424503.0
2021-04-06 11:00:00,32.17,32.25,32.04,32.25,422968.0,27.9051,27.9745,27.7924,27.9745,422968.0
2021-04-06 11:30:00,32.25,32.35,32.22,32.32,326573.0,27.9745,28.0613,27.9485,28.0352,326573.0
2021-04-06 12:00:00,32.31,32.35,32.22,32.29,275591.0,28.0266,28.0613,27.9485,28.0092,275591.0
2021-04-06 12:30:00,32.29,32.35,32.24,32.32,361821.0,28.0092,28.0613,27.9659,28.0352,361821.0
2021-04-06 13:00:00,32.31,32.33,32.2,32.23,281414.0,28.0266,28.0439,27.9312,27.9572,281414.0
2021-04-06 13:30:00,32.23,32.38,32.19,32.34,349409.0,27.9572,28.0873,27.9225,28.0526,349409.0
2021-04-06 14:00:00,32.34,32.43,32.33,32.38,301483.0,28.0526,28.1307,28.0439,28.0873,301483.0
2021-04-06 14:30:00,32.37,32.43,32.32,32.34,324329.0,28.0786,28.1307,28.0352,28.0526,324329.0
2021-04-06 15:00:00,32.33,32.37,32.23,32.29,491904.0,28.0439,28.0786,27.9572,28.0092,491904.0
2021-04-06 15:30:00,32.29,32.34,32.24,32.29,1257987.0,28.0092,28.0526,27.9659,28.0092,1257987.0
2021-04-07 09:30:00,32.2,32.6,32.2,32.58,668336.0,27.9312,28.2781,27.9312,28.2608,668336.0
2021-04-07 10:00:00,32.58,32.67,32.52,32.62,397454.0,28.2608,28.3388,28.2087,28.2955,397454.0
2021-04-07 10:30:00,32.62,32.66,32.57,32.64,392728.0,28.2955,28.3302,28.2521,28.3128,392728.0
2021-04-07 11:00:00,32.63,32.63,32.32,32.4,443171.0,28.3042,28.3042,28.0352,28.1046,443171.0
2021-04-07 11:30:00,32.4,32.4,32.24,32.3,225856.0,28.1046,28.1046,27.9659,28.0179,225856.0
2021-04-07 12:00:00,32.29,32.33,32.21,32.27,217246.0,28.0092,28.0439,27.9398,27.9919,217246.0
2021-04-07 12:30:00,32.27,32.35,32.22,32.26,643566.0,27.9919,28.0613,27.9485,27.9832,643566.0
2021-04-07 13:00:00,32.26,32.3,32.21,32.22,332653.0,27.9832,28.0179,27.9398,27.9485,332653.0
2021-04-07 13:30:00,32.22,32.26,32.15,32.21,331798.0,27.9485,27.9832,27.8878,27.9398,331798.0
2021-04-07 14:00:00,32.21,32.29,32.19,32.29,362446.0,27.9398,28.0092,27.9225,28.0092,362446.0
2021-04-07 14:30:00,32.28,32.32,32.24,32.26,285571.0,28.0006,28.0352,27.9659,27.9832,285571.0
2021-04-07 15:00:00,32.27,32.31,32.21,32.24,331091.0,27.9919,28.0266,27.9398,27.9659,331091.0
2021-04-07 15:30:00,32.23,32.33,32.2,32.27,845422.0,27.9572,28.0439,27.9312,27.9919,845422.0
2021-04-08 09:30:00,32.52,32.69,32.29,32.34,583858.0,28.2087,28.3562,28.0092,28.0526,583858.0
2021-04-08 10:00:00,32.34,32.38,32.05,32.12,547632.0,28.0526,28.0873,27.801,27.8618,547632.0
2021-04-08 10:30:00,32.12,32.19,32.04,32.1,429353.0,27.8618,27.9225,27.7924,27.8444,429353.0
2021-04-08 11:00:00,32.1,32.14,32.07,32.11,391362.0,27.8444,27.8791,27.8184,27.8531,391362.0
2021-04-08 11:30:00,32.1,32.25,32.1,32.23,348503.0,27.8444,27.9745,27.8444,27.9572,348503.0
2021-04-08 12:00:00,32.23,32.23,32.14,32.2,261501.0,27.9572,27.9572,27.8791,27.9312,261501.0
2021-04-08 12:30:00,32.2,32.24,32.18,32.19,202414.0,27.9312,27.9659,27.9138,27.9225,202414.0
2021-04-08 13:00:00,32.19,32.25,32.17,32.19,218242.0,27.9225,27.9745,27.9051,27.9225,218242.0
2021-04-08 13:30:00,32.19,32.22,32.17,32.2,227550.0,27.9225,27.9485,27.9051,27.9312,227550.0
2021-04-08 14:00:00,32.2,32.27,32.17,32.27,317988.0,27.9312,27.9919,27.9051,27.9919,317988.0
2021-04-08 14:30:00,32.27,32.37,32.26,32.36,221994.0,27.9919,28.0786,27.9832,28.0699,221994.0
2021-04-08 15:00:00,32.36,32.42,32.34,32.41,203661.0,28.0699,28.122,28.0526,28.1133,203661.0
2021-04-08 15:30:00,32.42,32.46,32.3,32.38,976696.0,28.122,28.1567,28.0179,28.0873,976696.0
2021-04-09 09:30:00,32.38,32.66,32.34,32.43,517590.0,28.0873,28.3302,28.0526,28.1307,517590.0
2021-04-09 10:00:00,32.43,32.5,32.35,32.48,325051.0,28.1307,28.1914,28.0613,28.174,325051.0
2021-04-09 10:30:00,32.47,32.5,32.39,32.46,324754.0,28.1654,28.1914,28.096,28.1567,324754.0
2021-04-09 11:00:00,32.46,32.62,32.44,32.54,328120.0,28.1567,28.2955,28.1393,28.2261,328120.0
2021-04-09 11:30:00,32.55,32.63,32.53,32.6,245788.0,28.2348,28.3042,28.2174,28.2781,245788.0
2021-04-09 12:00:00,32.6,32.64,32.56,32.59,222236.0,28.2781,28.3128,28.2434,28.2695,222236.0
2021-04-09 12:30:00,32.59,32.74,32.59,32.73,192922.0,28.2695,28.3996,28.2695,28.3909,192922.0
2021-04-09 13:00:00,32.73,32.74,32.68,32.73,206591.0,28.3909,28.3996,28.3475,28.3909,206591.0
2021-04-09 13:30:00,32.73,32.78,32.7,32.76,251834.0,28.3909,28.4343,28.3649,28.4169,251834.0
2021-04-09 14:00:00,32.76,32.78,32.72,32.75,229455.0,28.4169,28.4343,28.3822,28.4082,229455.0
2021-04-09 14:30:00,32.75,32.83,32.74,32.79,246811.0,28.4082,28.4776,28.3996,28.4429,246811.0
2021-04-09 15:00:00,32.79,32.82,32.75,32.82,439205.0,28.4429,28.469,28.4082,28.469,439205.0
2021-04-09 15:30:00,32.81,32.99,32.81,32.98,1479722.0,28.4603,28.6164,28.4603,28.6078,1479722.0
2021-04-12 09:30:00,32.98,33.18,32.67,32.74,840010.0,28.6078,28.7812,28.3388,28.3996,840010.0
2021-04-12 10:00:00,32.74,32.76,32.61,32.64,422766.0,28.3996,28.4169,28.2868,28.3128,422766.0
2021-04-12 10:30:00,32.65,32.67,32.59,32.63,347854.0,28.3215,28.3388,28.2695,28.3042,347854.0
2021-04-12 11:00:00,32.64,32.68,32.56,32.68,290045.0,28.3128,28.3475,28.2434,28.3475,290045.0
2021-04-12 11:30:00,32.67,32.74,32.61,32.73,285417.0,28.3388,28.3996,28.2868,28.3909,285417.0
2021-04-12 12:00:00,32.74,32.8,32.68,32.78,286044.0,28.3996,28.4516,28.3475,28.4343,286044.0
2021-04-12 12:30:00,32.79,32.89,32.77,32.88,260109.0,28.4429,28.5297,28.4256,28.521,260109.0
2021-04-12 13:00:00,32.88,32.89,32.77,32.8,311615.0,28.521,28.5297,28.4256,28.4516,311615.0
2021-04-12 13:30:00,32.8,32.81,32.71,32.73,334611.0,28.4516,28.4603,28.3735,28.3909,334611.0
2021-04-12 14:00:00,32.73,32.82,32.68,32.82,311439.0,28.3909,28.469,28.3475,28.469,311439.0
2021-04-12 14:30:00,32.82,32.83,32.64,32.71,887045.0,28.469,28.4776,28.3128,28.3735,887045.0
2021-04-12 15:00:00,32.71,32.72,32.61,32.71,441363.0,28.3735,28.3822,28.2868,28.3735,441363.0
2021-04-12 15:30:00,32.7,32.81,32.7,32.73,1266009.0,28.3649,28.4603,28.3649,28.3909,1266009.0
2021-04-13 09:30:00,32.77,32.84,32.38,32.42,848175.0,28.4256,28.4863,28.0873,28.122,848175.0
2021-04-13 10:00:00,32.42,32.51,32.34,32.44,549602.0,28.122,28.2001,28.0526,28.1393,549602.0
2021-04-13 10:30:00,32.44,32.68,32.43,32.68,360673.0,28.1393,28.3475,28.1307,28.3475,360673.0
2021-04-13 11:00:00,32.68,32.69,32.57,32.63,363263.0,28.3475,28.3562,28.2521,28.3042,363263.0
2021-04-13 11:30:00,32.63,32.71,32.57,32.7,416443.0,28.3042,28.3735,28.2521,28.3649,416443.0
2021-04-13 12:00:00,32.7,32.77,32.68,32.72,340768.0,28.3649,28.4256,28.3475,28.3822,340768.0
2021-04-13 12:30:00,32.73,32.75,32.66,32.69,310380.0,28.3909,28.4082,28.3302,28.3562,310380.0
2021-04-13 13:00:00,32.7,32.8,32.69,32.79,312537.0,28.3649,28.4516,28.3562,28.4429,312537.0
2021-04-13 13:30:00,32.8,32.86,32.79,32.85,271747.0,28.4516,28.5037,28.4429,28.495,271747.0
2021-04-13 14:00:00,32.86,32.93,32.85,32.91,405163.0,28.5037,28.5644,28.495,28.547,405163.0
2021-04-13 14:30:00,32.91,32.94,32.87,32.91,309330.0,28.547,28.5731,28.5123,28.547,309330.0
2021-04-13 15:00:00,32.9,33.0,32.9,32.93,437683.0,28.5384,28.6251,28.5384,28.5644,437683.0
2021-04-13 15:30:00,32.93,33.09,32.85,33.04,1619289.0,28.5644,28.7032,28.495,28.6598,1619289.0
2021-04-14 09:30:00,32.95,33.38,32.91,33.36,807860.0,28.5817,28.9547,28.547,28.9374,807860.0
2021-04-14 10:00:00,33.36,33.45,33.26,33.3,390346.0,28.9374,29.0154,28.8506,28.8853,390346.0
2021-04-14 10:30:00,33.3,33.43,33.29,33.36,295446.0,28.8853,28.9981,28.8767,28.9374,295446.0
2021-04-14 11:00:00,33.35,33.41,33.29,33.39,247088.0,28.9287,28.9807,28.8767,28.9634,247088.0
2021-04-14 11:30:00,33.4,33.61,33.38,33.55,519068.0,28.9721,29.1542,28.9547,29.1022,519068.0
2021-04-14 12:00:00,33.55,33.55,33.43,33.47,249232.0,29.1022,29.1022,28.9981,29.0328,249232.0
2021-04-14 12:30:00,33.47,33.47,33.38,33.38,636280.0,29.0328,29.0328,28.9547,28.9547,636280.0
2021-04-14 13:00:00,33.39,33.45,33.38,33.45,332136.0,28.9634,29.0154,28.9547,29.0154,332136.0
2021-04-14 13:30:00,33.44,33.45,33.31,33.35,363236.0,29.0068,29.0154,28.894,28.9287,363236.0
2021-04-14 14:00:00,33.34,33.43,33.21,33.41,549793.0,28.92,28.9981,28.8073,28.9807,549793.0
2021-04-14 14:30:00,33.42,33.43,33.29,33.3,287887.0,28.9894,28.9981,28.8767,28.8853,287887.0
2021-04-14 15:00:00,33.3,33.33,33.23,33.3,377030.0,28.8853,28.9114,28.8246,28.8853,377030.0
2021-04-14 15:30:00,33.3,33.31,33.14,33.2,1189138.0,28.8853,28.894,28.7465,28.7986,1189138.0
2021-04-15 09:30:00,33.49,33.63,33.29,33.4,735059.0,29.0501,29.1716,28.8767,28.9721,735059.0
2021-04-15 10:00:00,33.41,33.6,33.38,33.44,476170.0,28.9807,29.1456,28.9547,29.0068,476170.0
2021-04-15 10:30:00,33.45,33.56,33.44,33.51,309478.0,29.0154,29.1109,29.0068,29.0675,309478.0
2021-04-15 11:00:00,33.52,33.63,33.51,33.59,276538.0,29.0762,29.1716,29.0675,29.1369,276538.0
2021-04-15 11:30:00,33.59,33.69,33.57,33.66,360535.0,29.1369,29.2236,29.1195,29.1976,360535.0
2021-04-15 12:00:00,33.66,33.74,33.64,33.7,322759.0,29.1976,29.267,29.1803,29.2323,322759.0
2021-04-15 12:30:00,33.7,33.82,33.69,33.77,383507.0,29.2323,29.3364,29.2236,29.293,383507.0
2021-04-15 13:00:00,33.77,33.81,33.6,33.61,223101.0,29.293,29.3277,29.1456,29.1542,223101.0
2021-04-15 13:30:00,33.61,33.64,33.58,33.61,218148.0,29.1542,29.1803,29.1282,29.1542,218148.0
2021-04-15 14:00:00,33.61,33.68,33.6,33.62,239028.0,29.1542,29.215,29.1456,29.1629,239028.0
2021-04-15 14:30:00,33.62,33.66,33.55,33.57,221015.0,29.1629,29.1976,29.1022,29.1195,221015.0
2021-04-15 15:00:00,33.58,33.62,33.47,33.5,291967.0,29.1282,29.1629,29.0328,29.0588,291967.0
2021-04-15 15:30:00,33.5,33.64,33.47,33.62,766130.0,29.0588,29.1803,29.0328,29.1629,766130.0
2021-04-16 09:30:00,33.84,34.21,33.79,34.08,1039701.0,29.3537,29.6747,29.3104,29.5619,1039701.0
2021-04-16 10:00:00,34.08,34.19,34.03,34.15,475676.0,29.5619,29.6573,29.5186,29.6226,475676.0
2021-04-16 10:30:00,34.15,34.27,34.1,34.21,430433.0,29.6226,29.7267,29.5793,29.6747,430433.0
2021-04-16 11:00:00,34.21,34.22,34.05,34.1,376432.0,29.6747,29.6834,29.5359,29.5793,376432.0
2021-04-16 11:30:00,34.09,34.2,34.08,34.13,293149.0,29.5706,29.666,29.5619,29.6053,293149.0
2021-04-16 12:00:00,34.13,34.14,34.04,34.06,253352.0,29.6053,29.614,29.5272,29.5446,253352.0
2021-04-16 12:30:00,34.06,34.07,33.93,33.94,294014.0,29.5446,29.5532,29.4318,29.4405,294014.0
2021-04-16 13:00:00,33.95,34.0,33.87,33.98,299939.0,29.4492,29.4925,29.3798,29.4752,299939.0
2021-04-16 13:30:00,33.97,34.01,33.95,33.98,214233.0,29.4665,29.5012,29.4492,29.4752,214233.0
2021-04-16 14:00:00,33.97,34.02,33.95,33.98,269946.0,29.4665,29.5099,29.4492,29.4752,269946.0
2021-04-16 14:30:00,33.98,34.01,33.93,33.98,334301.0,29.4752,29.5012,29.4318,29.4752,334301.0
2021-04-16 15:00:00,33.98,34.07,33.97,34.04,331689.0,29.4752,29.5532,29.4665,29.5272,331689.0
2021-04-16 15:30:00,34.05,34.05,33.91,33.98,1081093.0,29.5359,29.5359,29.4145,29.4752,1081093.0
2021-04-19 09:30:00,33.8,34.04,33.8,33.92,770325.0,29.319,29.5272,29.319,29.4231,770325.0
2021-04-19 10:00:00,33.93,33.93,33.69,33.87,397119.0,29.4318,29.4318,29.2236,29.3798,397119.0
2021-04-19 10:30:00,33.86,33.86,33.66,33.71,367341.0,29.3711,29.3711,29.1976,29.241,367341.0
2021-04-19 11:00:00,33.71,33.75,33.6,33.73,485584.0,29.241,29.2757,29.1456,29.2583,485584.0
2021-04-19 11:30:00,33.73,33.8,33.63,33.73,374968.0,29.2583,29.319,29.1716,29.2583,374968.0
2021-04-19 12:00:00,33.73,33.76,33.63,33.71,384993.0,29.2583,29.2843,29.1716,29.241,384993.0
2021-04-19 12:30:00,33.7,33.71,33.61,33.63,279799.0,29.2323,29.241,29.1542,29.1716,279799.0
2021-04-19 13:00:00,33.63,33.78,33.61,33.77,274353.0,29.1716,29.3017,29.1542,29.293,274353.0
2021-04-19 13:30:00,33.77,33.78,33.68,33.72,302587.0,29.293,29.3017,29.215,29.2496,302587.0
2021-04-19 14:00:00,33.72,33.79,33.69,33.7,380577.0,29.2496,29.3104,29.2236,29.2323,380577.0
2021-04-19 14:30:00,33.71,33.78,33.63,33.76,345068.0,29.241,29.3017,29.1716,29.2843,345068.0
2021-04-19 15:00:00,33.75,33.77,33.67,33.68,411440.0,29.2757,29.293,29.2063,29.215,411440.0
2021-04-19 15:30:00,33.68,33.71,33.6,33.7,1218240.0,29.215,29.241,29.1456,29.2323,1218240.0
2021-04-20 09:30:00,33.86,34.03,33.38,33.66,900396.0,29.3711,29.5186,28.9547,29.1976,900396.0
2021-04-20 10:00:00,33.66,33.83,33.6,33.8,356805.0,29.1976,29.3451,29.1456,29.319,356805.0
2021-04-20 10:30:00,33.79,33.83,33.32,33.46,589322.0,29.3104,29.3451,28.9027,29.0241,589322.0
2021-04-20 11:00:00,33.45,33.49,33.28,33.43,376009.0,29.0154,29.0501,28.868,28.9981,376009.0
2021-04-20 11:30:00,33.42,33.55,33.35,33.55,312605.0,28.9894,29.1022,28.9287,29.1022,312605.0
2021-04-20 12:00:00,33.55,33.58,33.42,33.47,345149.0,29.1022,29.1282,28.9894,29.0328,345149.0
2021-04-20 12:30:00,33.47,33.5,33.32,33.38,327295.0,29.0328,29.0588,28.9027,28.9547,327295.0
2021-04-20 13:00:00,33.37,33.37,33.25,33.28,447102.0,28.946,28.946,28.842,28.868,447102.0
2021-04-20 13:30:00,33.29,33.37,33.25,33.37,293859.0,28.8767,28.946,28.842,28.946,293859.0
2021-04-20 14:00:00,33.37,33.38,33.3,33.3,268674.0,28.946,28.9547,28.8853,28.8853,268674.0
2021-04-20 14:30:00,33.3,33.34,33.25,33.29,299814.0,28.8853,28.92,28.842,28.8767,299814.0
2021-04-20 15:00:00,33.29,33.41,33.28,33.37,373678.0,28.8767,28.9807,28.868,28.946,373678.0
2021-04-20 15:30:00,33.37,33.42,33.33,33.38,1051022.0,28.946,28.9894,28.9114,28.9547,1051022.0
2021-04-21 09:30:00,33.27,33.64,33.2,33.58,796825.0,28.8593,29.1803,28.7986,29.1282,796825.0
2021-04-21 10:00:00,33.59,33.74,33.57,33.73,518139.0,29.1369,29.267,29.1195,29.2583,518139.0
2021-04-21 10:30:00,33.73,33.85,33.64,33.82,389940.0,29.2583,29.3624,29.1803,29.3364,389940.0
2021-04-21 11:00:00,33.81,33.91,33.71,33.75,348649.0,29.3277,29.4145,29.241,29.2757,348649.0
2021-04-21 11:30:00,33.75,33.88,33.71,33.85,280512.0,29.2757,29.3884,29.241,29.3624,280512.0
2021-04-21 12:00:00,33.84,33.9,33.81,33.89,225725.0,29.3537,29.4058,29.3277,29.3971,225725.0
2021-04-21 12:30:00,33.9,33.92,33.83,33.84,228981.0,29.4058,29.4231,29.3451,29.3537,228981.0
2021-04-21 13:00:00,33.85,33.91,33.84,33.87,229074.0,29.3624,29.4145,29.3537,29.3798,229074.0
2021-04-21 13:30:00,33.87,33.91,33.84,33.9,244883.0,29.3798,29.4145,29.3537,29.4058,244883.0
2021-04-21 14:00:00,33.9,33.94,33.87,33.88,234564.0,29.4058,29.4405,29.3798,29.3884,234564.0
2021-04-21 14:30:00,33.88,33.92,33.82,33.83,300914.0,29.3884,29.4231,29.3364,29.3451,300914.0
2021-04-21 15:00:00,33.84,33.88,33.81,33.87,416686.0,29.3537,29.3884,29.3277,29.3798,416686.0
2021-04-21 15:30:00,33.88,34.01,33.85,33.9,850906.0,29.3884,29.5012,29.3624,29.4058,850906.0
2021-04-22 09:30:00,34.02,34.03,33.8,33.96,507682.0,29.5099,29.5186,29.319,29.4578,507682.0
2021-04-22 10:00:00,33.96,33.96,33.76,33.81,369745.0,29.4578,29.4578,29.2843,29.3277,369745.0
2021-04-22 10:30:00,33.81,33.93,33.81,33.9,199042.0,29.3277,29.4318,29.3277,29.4058,199042.0
2021-04-22 11:00:00,33.9,34.11,33.89,34.05,294773.0,29.4058,29.5879,29.3971,29.5359,294773.0
2021-04-22 11:30:00,34.05,34.18,33.97,34.18,417119.0,29.5359,29.6487,29.4665,29.6487,417119.0
2021-04-22 12:00:00,34.18,34.23,34.14,34.23,208610.0,29.6487,29.692,29.614,29.692,208610.0
2021-04-22 12:30:00,34.23,34.3,34.18,34.29,221921.0,29.692,29.7528,29.6487,29.7441,221921.0
2021-04-22 13:00:00,34.29,34.29,33.89,34.09,402126.0,29.7441,29.7441,29.3971,29.5706,402126.0
2021-04-22 13:30:00,34.09,34.09,33.76,33.82,356092.0,29.5706,29.5706,29.2843,29.3364,356092.0
2021-04-22 14:00:00,33.81,34.03,33.74,34.02,766908.0,29.3277,29.5186,29.267,29.5099,766908.0
2021-04-22 14:30:00,34.02,34.1,34.0,34.05,661389.0,29.5099,29.5793,29.4925,29.5359,661389.0
2021-04-22 15:00:00,34.05,34.05,33.79,33.83,299289.0,29.5359,29.5359,29.3104,29.3451,299289.0
2021-04-22 15:30:00,33.82,33.86,33.76,33.77,712000.0,29.3364,29.3711,29.2843,29.293,712000.0
2021-04-23 09:30:00,33.72,34.23,33.72,34.2,679499.0,29.2496,29.692,29.2496,29.666,679499.0
2021-04-23 10:00:00,34.2,34.35,34.18,34.32,437162.0,29.666,29.7961,29.6487,29.7701,437162.0
2021-04-23 10:30:00,34.32,34.39,34.28,34.38,313845.0,29.7701,29.8308,29.7354,29.8221,313845.0
2021-04-23 11:00:00,34.38,34.42,34.32,34.35,314288.0,29.8221,29.8568,29.7701,29.7961,314288.0
2021-04-23 11:30:00,34.36,34.38,34.26,34.28,372486.0,29.8048,29.8221,29.7181,29.7354,372486.0
2021-04-23 12:00:00,34.28,34.29,34.23,34.25,295283.0,29.7354,29.7441,29.692,29.7094,295283.0
2021-04-23 12:30:00,34.26,34.36,34.24,34.33,342591.0,29.7181,29.8048,29.7007,29.7788,342591.0
2021-04-23 13:00:00,34.33,34.35,34.26,34.34,295146.0,29.7788,29.7961,29.7181,29.7875,295146.0
2021-04-23 13:30:00,34.34,34.37,34.29,34.3,288731.0,29.7875,29.8135,29.7441,29.7528,288731.0
2021-04-23 14:00:00,34.3,34.4,34.3,34.4,303968.0,29.7528,29.8395,29.7528,29.8395,303968.0
2021-04-23 14:30:00,34.4,34.53,34.39,34.5,282528.0,29.8395,29.9523,29.8308,29.9262,282528.0
2021-04-23 15:00:00,34.5,34.59,34.46,34.58,327948.0,29.9262,30.0043,29.8915,29.9956,327948.0
2021-04-23 15:30:00,34.58,34.61,34.42,34.42,797909.0,29.9956,30.0217,29.8568,29.8568,797909.0
2021-04-26 09:30:00,34.5,34.83,34.36,34.73,681202.0,29.9262,30.2125,29.8048,30.1257,681202.0
2021-04-26 10:00:00,34.73,34.85,34.67,34.77,328233.0,30.1257,30.2298,30.0737,30.1604,328233.0
2021-04-26 10:30:00,34.77,34.79,34.62,34.69,269005.0,30.1604,30.1778,30.0303,30.0911,269005.0
2021-04-26 11:00:00,34.69,34.75,34.63,34.64,263992.0,30.0911,30.1431,30.039,30.0477,263992.0
2021-04-26 11:30:00,34.64,34.69,34.61,34.67,229252.0,30.0477,30.0911,30.0217,30.0737,229252.0
2021-04-26 12:00:00,34.68,34.69,34.45,34.47,266648.0,30.0824,30.0911,29.8829,29.9002,266648.0
2021-04-26 12:30:00,34.47,34.56,34.47,34.49,214640.0,29.9002,29.9783,29.9002,29.9176,214640.0
2021-04-26 13:00:00,34.49,34.52,34.45,34.45,176897.0,29.9176,29.9436,29.8829,29.8829,176897.0
2021-04-26 13:30:00,34.46,34.46,34.38,34.43,195637.0,29.8915,29.8915,29.8221,29.8655,195637.0
2021-04-26 14:00:00,34.42,34.44,34.37,34.39,219816.0,29.8568,29.8742,29.8135,29.8308,219816.0
2021-04-26 14:30:00,34.39,34.4,34.31,34.35,245537.0,29.8308,29.8395,29.7614,29.7961,245537.0
2021-04-26 15:00:00,34.36,34.43,34.26,34.27,284580.0,29.8048,29.8655,29.7181,29.7267,284580.0
2021-04-26 15:30:00,34.27,34.42,34.24,34.33,784087.0,29.7267,29.8568,29.7007,29.7788,784087.0
2021-04-27 09:30:00,34.38,34.62,34.38,34.52,642337.0,29.8221,30.0303,29.8221,29.9436,642337.0
2021-04-27 10:00:00,34.52,34.63,34.45,34.61,420528.0,29.9436,30.039,29.8829,30.0217,420528.0
2021-04-27 10:30:00,34.62,34.7,34.55,34.66,386188.0,30.0303,30.0997,29.9696,30.065,386188.0
2021-04-27 11:00:00,34.66,34.68,34.56,34.57,319053.0,30.065,30.0824,29.9783,29.987,319053.0
2021-04-27 11:30:00,34.57,34.59,34.47,34.5,255581.0,29.987,30.0043,29.9002,29.9262,255581.0
2021-04-27 12:00:00,34.51,34.55,34.45,34.48,249760.0,29.9349,29.9696,29.8829,29.9089,249760.0
2021-04-27 12:30:00,34.48,34.48,34.33,34.37,234346.0,29.9089,29.9089,29.7788,29.8135,234346.0
2021-04-27 13:00:00,34.37,34.41,34.33,34.33,267662.0,29.8135,29.8482,29.7788,29.7788,267662.0
2021-04-27 13:30:00,34.34,34.34,34.28,34.32,239666.0,29.7875,29.7875,29.7354,29.7701,239666.0
2021-04-27 14:00:00,34.31,34.4,34.29,34.38,335720.0,29.7614,29.8395,29.7441,29.8221,335720.0
2021-04-27 14:30:00,34.38,34.45,34.31,34.32,488214.0,29.8221,29.8829,29.7614,29.7701,488214.0
2021-04-27 15:00:00,34.32,34.38,34.28,34.35,357057.0,29.7701,29.8221,29.7354,29.7961,357057.0
2021-04-27 15:30:00,34.34,34.49,34.34,34.42,965739.0,29.7875,29.9176,29.7875,29.8568,965739.0
2021-04-28 09:30:00,34.43,34.49,34.23,34.3,865770.0,29.8655,29.9176,29.692,29.7528,865770.0
2021-04-28 10:00:00,34.3,34.39,34.25,34.39,317971.0,29.7528,29.8308,29.7094,29.8308,317971.0
2021-04-28 10:30:00,34.4,34.41,34.31,34.38,313490.0,29.8395,29.8482,29.7614,29.8221,313490.0
2021-04-28 11:00:00,34.38,34.38,34.19,34.25,353947.0,29.8221,29.8221,29.6573,29.7094,353947.0
2021-04-28 11:30:00,34.25,34.25,34.07,34.12,324294.0,29.7094,29.7094,29.5532,29.5966,324294.0
2021-04-28 12:00:00,34.12,34.21,34.1,34.16,286556.0,29.5966,29.6747,29.5793,29.6313,286556.0
2021-04-28 12:30:00,34.16,34.21,34.13,34.18,217643.0,29.6313,29.6747,29.6053,29.6487,217643.0
2021-04-28 13:00:00,34.18,34.24,34.18,34.23,209552.0,29.6487,29.7007,29.6487,29.692,209552.0
2021-04-28 13:30:00,34.24,34.34,34.22,34.33,271407.0,29.7007,29.7875,29.6834,29.7788,271407.0
2021-04-28 14:00:00,34.34,34.38,34.24,34.29,394759.0,29.7875,29.8221,29.7007,29.7441,394759.0
2021-04-28 14:30:00,34.29,34.39,34.26,34.34,270337.0,29.7441,29.8308,29.7181,29.7875,270337.0
2021-04-28 15:00:00,34.35,34.39,34.25,34.34,299026.0,29.7961,29.8308,29.7094,29.7875,299026.0
2021-04-28 15:30:00,34.34,34.41,34.31,34.32,939891.0,29.7875,29.8482,29.7614,29.7701,939891.0
2021-04-29 09:30:00,34.62,34.87,34.5,34.52,612436.0,30.0303,30.2472,29.9262,29.9436,612436.0
2021-04-29 10:00:00,34.52,34.6,34.46,34.47,436921.0,29.9436,30.013,29.8915,29.9002,436921.0
2021-04-29 10:30:00,34.47,34.51,34.32,34.37,545991.0,29.9002,29.9349,29.7701,29.8135,545991.0
2021-04-29 11:00:00,34.38,34.49,34.35,34.47,545452.0,29.8221,29.9176,29.7961,29.9002,545452.0
2021-04-29 11:30:00,34.48,34.48,34.36,34.39,640721.0,29.9089,29.9089,29.8048,29.8308,640721.0
2021-04-29 12:00:00,34.39,34.39,34.21,34.25,349367.0,29.8308,29.8308,29.6747,29.7094,349367.0
2021-04-29 12:30:00,34.25,34.5,34.24,34.48,298259.0,29.7094,29.9262,29.7007,29.9089,298259.0
2021-04-29 13:00:00,34.48,34.49,34.4,34.47,262154.0,29.9089,29.9176,29.8395,29.9002,262154.0
2021-04-29 13:30:00,34.47,34.62,34.45,34.62,312054.0,29.9002,30.0303,29.8829,30.0303,312054.0
2021-04-29 14:00:00,34.62,34.73,34.59,34.72,279918.0,30.0303,30.1257,30.0043,30.1171,279918.0
2021-04-29 14:30:00,34.72,34.8,34.7,34.73,340321.0,30.1171,30.1865,30.0997,30.1257,340321.0
2021-04-29 15:00:00,34.73,34.77,34.63,34.63,326188.0,30.1257,30.1604,30.039,30.039,326188.0
2021-04-29 15:30:00,34.64,34.75,34.64,34.7,817787.0,30.0477,30.1431,30.0477,30.0997,817787.0
2021-04-30 09:30:00,34.57,34.61,34.3,34.54,604586.0,29.987,30.0217,29.7528,29.9609,604586.0
2021-04-30 10:00:00,34.54,34.54,34.2,34.3,384539.0,29.9609,29.9609,29.666,29.7528,384539.0
2021-04-30 10:30:00,34.29,34.32,33.9,33.99,602296.0,29.7441,29.7701,29.4058,29.4839,602296.0
2021-04-30 11:00:00,34.0,34.07,33.91,34.07,404108.0,29.4925,29.5532,29.4145,29.5532,404108.0
2021-04-30 11:30:00,34.06,34.14,34.0,34.11,535153.0,29.5446,29.614,29.4925,29.5879,535153.0
2021-04-30 12:00:00,34.11,34.19,34.08,34.18,303759.0,29.5879,29.6573,29.5619,29.6487,303759.0
2021-04-30 12:30:00,34.19,34.22,34.12,34.16,212757.0,29.6573,29.6834,29.5966,29.6313,212757.0
2021-04-30 13:00:00,34.16,34.2,34.12,34.16,285252.0,29.6313,29.666,29.5966,29.6313,285252.0
2021-04-30 13:30:00,34.16,34.18,34.0,34.01,289629.0,29.6313,29.6487,29.4925,29.5012,289629.0
2021-04-30 14:00:00,34.01,34.12,33.94,34.12,276546.0,29.5012,29.5966,29.4405,29.5966,276546.0
2021-04-30 14:30:00,34.11,34.14,34.06,34.08,287648.0,29.5879,29.614,29.5446,29.5619,287648.0
2021-04-30 15:00:00,34.08,34.15,34.01,34.13,417424.0,29.5619,29.6226,29.5012,29.6053,417424.0
2021-04-30 15:30:00,34.13,34.17,34.03,34.12,1591922.0,29.6053,29.64,29.5186,29.5966,1591922.0
2021-05-03 09:30:00,34.33,34.59,34.22,34.47,551974.0,29.7788,30.0043,29.6834,29.9002,551974.0
2021-05-03 10:00:00,34.47,34.49,34.14,34.16,394933.0,29.9002,29.9176,29.614,29.6313,394933.0
2021-05-03 10:30:00,34.16,34.3,34.11,34.29,238541.0,29.6313,29.7528,29.5879,29.7441,238541.0
2021-05-03 11:00:00,34.28,34.3,34.19,34.2,470259.0,29.7354,29.7528,29.6573,29.666,470259.0
2021-05-03 11:30:00,34.2,34.35,34.19,34.34,173427.0,29.666,29.7961,29.6573,29.7875,173427.0
2021-05-03 12:00:00,34.33,34.39,34.28,34.39,240524.0,29.7788,29.8308,29.7354,29.8308,240524.0
2021-05-03 12:30:00,34.39,34.41,34.34,34.37,177826.0,29.8308,29.8482,29.7875,29.8135,177826.0
2021-05-03 13:00:00,34.37,34.47,34.31,34.42,257060.0,29.8135,29.9002,29.7614,29.8568,257060.0
2021-05-03 13:30:00,34.42,34.48,34.41,34.45,137900.0,29.8568,29.9089,29.8482,29.8829,137900.0
2021-05-03 14:00:00,34.46,34.56,34.45,34.54,197100.0,29.8915,29.9783,29.8829,29.9609,197100.0
2021-05-03 14:30:00,34.53,34.64,34.53,34.61,196123.0,29.9523,30.0477,29.9523,30.0217,196123.0
2021-05-03 15:00:00,34.6,34.63,34.52,34.61,283032.0,30.013,30.039,29.9436,30.0217,283032.0
2021-05-03 15:30:00,34.61,34.62,34.46,34.48,976782.0,30.0217,30.0303,29.8915,29.9089,976782.0
2021-05-04 09:30:00,34.25,34.38,33.93,33.95,655921.0,29.7094,29.8221,29.4318,29.4492,655921.0
2021-05-04 10:00:00,33.95,33.96,33.73,33.86,880930.0,29.4492,29.4578,29.2583,29.3711,880930.0
2021-05-04 10:30:00,33.86,33.95,33.76,33.79,431003.0,29.3711,29.4492,29.2843,29.3104,431003.0
2021-05-04 11:00:00,33.79,33.83,33.66,33.75,377052.0,29.3104,29.3451,29.1976,29.2757,377052.0
2021-05-04 11:30:00,33.75,33.82,33.63,33.66,313743.0,29.2757,29.3364,29.1716,29.1976,313743.0
2021-05-04 12:00:00,33.65,33.83,33.64,33.83,313024.0,29.1889,29.3451,29.1803,29.3451,313024.0
2021-05-04 12:30:00,33.83,33.84,33.68,33.7,278354.0,29.3451,29.3537,29.215,29.2323,278354.0
2021-05-04 13:00:00,33.7,33.87,33.68,33.82,474103.0,29.2323,29.3798,29.215,29.3364,474103.0
2021-05-04 13:30:00,33.83,33.84,33.75,33.77,303329.0,29.3451,29.3537,29.2757,29.293,303329.0
2021-05-04 14:00:00,33.77,33.86,33.71,33.81,324436.0,29.293,29.3711,29.241,29.3277,324436.0
2021-05-04 14:30:00,33.82,33.9,33.8,33.85,325850.0,29.3364,29.4058,29.319,29.3624,325850.0
2021-05-04 15:00:00,33.85,33.87,33.76,33.83,405297.0,29.3624,29.3798,29.2843,29.3451,405297.0
2021-05-04 15:30:00,33.83,33.97,33.8,33.96,1042067.0,29.3451,29.4665,29.319,29.4578,1042067.0
2021-05-05 09:30:00,34.24,34.45,33.88,34.06,695002.0,29.7007,29.8829,29.3884,29.5446,695002.0
2021-05-05 10:00:00,34.07,34.09,33.93,34.02,318484.0,29.5532,29.5706,29.4318,29.5099,318484.0
2021-05-05 10:30:00,34.03,34.27,33.98,34.26,278065.0,29.5186,29.7267,29.4752,29.7181,278065.0
2021-05-05 11:00:00,34.26,34.34,34.25,34.32,196451.0,29.7181,29.7875,29.7094,29.7701,196451.0
2021-05-05 11:30:00,34.34,34.48,34.32,34.48,213289.0,29.7875,29.9089,29.7701,29.9089,213289.0
2021-05-05 12:00:00,34.48,34.51,34.37,34.44,232910.0,29.9089,29.9349,29.8135,29.8742,232910.0
2021-05-05 12:30:00,34.44,34.47,34.38,34.45,166550.0,29.8742,29.9002,29.8221,29.8829,166550.0
2021-05-05 13:00:00,34.45,34.5,34.42,34.47,190833.0,29.8829,29.9262,29.8568,29.9002,190833.0
2021-05-05 13:30:00,34.46,34.58,34.43,34.57,278885.0,29.8915,29.9956,29.8655,29.987,278885.0
2021-05-05 14:00:00,34.57,34.64,34.55,34.64,270252.0,29.987,30.0477,29.9696,30.0477,270252.0
2021-05-05 14:30:00,34.63,34.69,34.59,34.61,268510.0,30.039,30.0911,30.0043,30.0217,268510.0
2021-05-05 15:00:00,34.61,34.61,34.44,34.52,280740.0,30.0217,30.0217,29.8742,29.9436,280740.0
2021-05-05 15:30:00,34.51,34.59,34.43,34.45,745209.0,29.9349,30.0043,29.8655,29.8829,745209.0
2021-05-06 09:30:00,34.42,34.59,34.39,34.45,412266.0,29.8568,30.0043,29.8308,29.8829,412266.0
2021-05-06 10:00:00,34.44,34.44,34.2,34.36,392107.0,29.8742,29.8742,29.666,29.8048,392107.0
2021-05-06 10:30:00,34.35,34.48,34.29,34.45,348929.0,29.7961,29.9089,29.7441,29.8829,348929.0
2021-05-06 11:00:00,34.46,34.6,34.32,34.59,383629.0,29.8915,30.013,29.7701,30.0043,383629.0
2021-05-06 11:30:00,34.6,34.78,34.6,34.69,258510.0,30.013,30.1691,30.013,30.0911,258510.0
2021-05-06 12:00:00,34.69,34.74,34.62,34.73,190112.0,30.0911,30.1344,30.0303,30.1257,190112.0
2021-05-06 12:30:00,34.73,34.73,34.65,34.66,201143.0,30.1257,30.1257,30.0564,30.065,201143.0
2021-05-06 13:00:00,34.65,34.7,34.61,34.7,185645.0,30.0564,30.0997,30.0217,30.0997,185645.0
2021-05-06 13:30:00,34.7,34.74,34.62,34.64,176792.0,30.0997,30.1344,30.0303,30.0477,176792.0
2021-05-06 14:00:00,34.64,34.68,34.54,34.55,250753.0,30.0477,30.0824,29.9609,29.9696,250753.0
2021-05-06 14:30:00,34.55,34.69,34.54,34.66,192504.0,29.9696,30.0911,29.9609,30.065,192504.0
2021-05-06 15:00:00,34.66,34.9,34.64,34.88,450443.0,30.065,30.2732,30.0477,30.2559,450443.0
2021-05-06 15:30:00,34.88,35.0,34.8,34.99,793931.0,30.2559,30.36,30.1865,30.3513,793931.0
2021-05-07 09:30:00,34.99,35.3,34.81,35.29,719089.0,30.3513,30.6202,30.1951,30.6115,719089.0
2021-05-07 10:00:00,35.29,35.54,35.28,35.45,483086.0,30.6115,30.8284,30.6028,30.7503,483086.0
2021-05-07 10:30:00,35.46,35.51,35.35,35.5,322782.0,30.759,30.8023,30.6636,30.7937,322782.0
2021-05-07 11:00:00,35.5,35.51,35.25,35.3,620248.0,30.7937,30.8023,30.5768,30.6202,620248.0
2021-05-07 11:30:00,35.3,35.4,35.29,35.34,442052.0,30.6202,30.7069,30.6115,30.6549,442052.0
2021-05-07 12:00:00,35.33,35.38,35.29,35.38,271142.0,30.6462,30.6896,30.6115,30.6896,271142.0
2021-05-07 12:30:00,35.38,35.51,35.35,35.5,638905.0,30.6896,30.8023,30.6636,30.7937,638905.0
2021-05-07 13:00:00,35.51,35.53,35.44,35.48,290792.0,30.8023,30.8197,30.7416,30.7763,290792.0
2021-05-07 13:30:00,35.48,35.55,35.48,35.5,165803.0,30.7763,30.837,30.7763,30.7937,165803.0
2021-05-07 14:00:00,35.5,35.53,35.41,35.52,213177.0,30.7937,30.8197,30.7156,30.811,213177.0
2021-05-07 14:30:00,35.52,35.56,35.42,35.5,222935.0,30.811,30.8457,30.7243,30.7937,222935.0
2021-05-07 15:00:00,35.5,35.58,35.49,35.54,304233.0,30.7937,30.8631,30.785,30.8284,304233.0
2021-05-07 15:30:00,35.55,35.59,35.52,35.57,759118.0,30.837,30.8717,30.811,30.8544,759118.0
2021-05-10 09:30:00,35.89,36.0,35.61,35.92,950737.0,31.132,31.2274,30.8891,31.158,950737.0
2021-05-10 10:00:00,35.91,35.96,35.56,35.59,736229.0,31.1493,31.1927,30.8457,30.8717,736229.0
2021-05-10 10:30:00,35.58,35.59,35.42,35.5,564512.0,30.8631,30.8717,30.7243,30.7937,564512.0
2021-05-10 11:00:00,35.51,35.69,35.44,35.67,490331.0,30.8023,30.9585,30.7416,30.9411,490331.0
2021-05-10 11:30:00,35.67,35.71,35.6,35.65,233699.0,30.9411,30.9758,30.8804,30.9238,233699.0
2021-05-10 12:00:00,35.64,35.71,35.61,35.65,309676.0,30.9151,30.9758,30.8891,30.9238,309676.0
2021-05-10 12:30:00,35.65,35.74,35.61,35.7,299568.0,30.9238,31.0019,30.8891,30.9672,299568.0
2021-05-10 13:00:00,35.7,35.71,35.57,35.62,361328.0,30.9672,30.9758,30.8544,30.8978,361328.0
2021-05-10 13:30:00,35.63,35.73,35.61,35.7,265145.0,30.9064,30.9932,30.8891,30.9672,265145.0
2021-05-10 14:00:00,35.69,35.72,35.57,35.61,316917.0,30.9585,30.9845,30.8544,30.8891,316917.0
2021-05-10 14:30:00,35.61,35.61,35.4,35.48,420641.0,30.8891,30.8891,30.7069,30.7763,420641.0
2021-05-10 15:00:00,35.48,35.58,35.46,35.54,358331.0,30.7763,30.8631,30.759,30.8284,358331.0
2021-05-10 15:30:00,35.54,35.55,35.24,35.25,906622.0,30.8284,30.837,30.5681,30.5768,906622.0
2021-05-11 09:30:00,34.49,34.6,33.67,34.05,1913860.0,29.9176,30.013,29.2063,29.5359,1913860.0
2021-05-11 10:00:00,34.04,34.11,33.46,33.47,820410.0,29.5272,29.5879,29.0241,29.0328,820410.0
2021-05-11 10:30:00,33.46,33.57,33.31,33.35,699577.0,29.0241,29.1195,28.894,28.9287,699577.0
2021-05-11 11:00:00,33.35,33.64,33.23,33.61,499379.0,28.9287,29.1803,28.8246,29.1542,499379.0
2021-05-11 11:30:00,33.6,33.63,33.36,33.42,506236.0,29.1456,29.1716,28.9374,28.9894,506236.0
2021-05-11 12:00:00,33.43,33.52,33.38,33.46,320189.0,28.9981,29.0762,28.9547,29.0241,320189.0
2021-05-11 12:30:00,33.46,33.55,33.33,33.38,392022.0,29.0241,29.1022,28.9114,28.9547,392022.0
2021-05-11 13:00:00,33.37,33.55,33.36,33.53,367901.0,28.946,29.1022,28.9374,29.0848,367901.0
2021-05-11 13:30:00,33.54,33.72,33.53,33.72,373291.0,29.0935,29.2496,29.0848,29.2496,373291.0
2021-05-11 14:00:00,33.72,33.76,33.55,33.67,373006.0,29.2496,29.2843,29.1022,29.2063,373006.0
2021-05-11 14:30:00,33.67,33.68,33.5,33.55,494533.0,29.2063,29.215,29.0588,29.1022,494533.0
2021-05-11 15:00:00,33.55,33.76,33.51,33.7,686984.0,29.1022,29.2843,29.0675,29.2323,686984.0
2021-05-11 15:30:00,33.7,33.73,33.49,33.59,1642472.0,29.2323,29.2583,29.0501,29.1369,1642472.0
2021-05-12 09:30:00,33.25,33.37,32.86,32.91,1143898.0,28.842,28.946,28.5037,28.547,1143898.0
2021-05-12 10:00:00,32.91,32.97,32.68,32.69,972413.0,28.547,28.5991,28.3475,28.3562,972413.0
2021-05-12 10:30:00,32.69,32.72,32.44,32.54,1282838.0,28.3562,28.3822,28.1393,28.2261,1282838.0
2021-05-12 11:00:00,32.54,32.55,32.34,32.43,868048.0,28.2261,28.2348,28.0526,28.1307,868048.0
2021-05-12 11:30:00,32.42,32.45,32.16,32.2,477694.0,28.122,28.148,27.8965,27.9312,477694.0
2021-05-12 12:00:00,32.2,32.23,32.09,32.16,575462.0,27.9312,27.9572,27.8357,27.8965,575462.0
2021-05-12 12:30:00,32.16,32.22,32.05,32.13,418514.0,27.8965,27.9485,27.801,27.8704,418514.0
2021-05-12 13:00:00,32.13,32.25,32.1,32.17,347085.0,27.8704,27.9745,27.8444,27.9051,347085.0
2021-05-12 13:30:00,32.16,32.19,32.05,32.09,293799.0,27.8965,27.9225,27.801,27.8357,293799.0
2021-05-12 14:00:00,32.09,32.14,31.97,32.0,526626.0,27.8357,27.8791,27.7316,27.7577,526626.0
2021-05-12 14:30:00,31.99,32.17,31.92,32.09,680021.0,27.749,27.9051,27.6883,27.8357,680021.0
2021-05-12 15:00:00,32.08,32.1,31.77,31.83,673632.0,27.8271,27.8444,27.5582,27.6102,673632.0
2021-05-12 15:30:00,31.83,32.02,31.76,31.95,1912522.0,27.6102,27.775,27.5495,27.7143,1912522.0
2021-05-13 09:30:00,32.0,32.42,31.94,32.36,1250659.0,27.7577,28.122,27.7056,28.0699,1250659.0
2021-05-13 10:00:00,32.37,32.49,32.24,32.41,1043994.0,28.0786,28.1827,27.9659,28.1133,1043994.0
2021-05-13 10:30:00,32.41,32.44,32.26,32.36,706177.0,28.1133,28.1393,27.9832,28.0699,706177.0
2021-05-13 11:00:00,32.36,32.39,32.18,32.2,361510.0,28.0699,28.096,27.9138,27.9312,361510.0
2021-05-13 11:30:00,32.21,32.31,32.12,32.18,420545.0,27.9398,28.0266,27.8618,27.9138,420545.0
2021-05-13 12:00:00,32.18,32.36,32.15,32.34,263693.0,27.9138,28.0699,27.8878,28.0526,263693.0
2021-05-13 12:30:00,32.35,32.44,32.24,32.27,304738.0,28.0613,28.1393,27.9659,27.9919,304738.0
2021-05-13 13:00:00,32.27,32.36,32.18,32.24,297883.0,27.9919,28.0699,27.9138,27.9659,297883.0
2021-05-13 13:30:00,32.23,32.26,32.12,32.15,517887.0,27.9572,27.9832,27.8618,27.8878,517887.0
2021-05-13 14:00:00,32.15,32.43,32.14,32.43,432536.0,27.8878,28.1307,27.8791,28.1307,432536.0
2021-05-13 14:30:00,32.43,32.54,32.41,32.45,365135.0,28.1307,28.2261,28.1133,28.148,365135.0
2021-05-13 15:00:00,32.45,32.62,32.45,32.6,470338.0,28.148,28.2955,28.148,28.2781,470338.0
2021-05-13 15:30:00,32.59,32.65,32.37,32.38,1689805.0,28.2695,28.3215,28.0786,28.0873,1689805.0
2021-05-14 09:30:00,32.66,32.72,32.33,32.69,642070.0,28.3302,28.3822,28.0439,28.3562,642070.0
2021-05-14 10:00:00,32.68,32.78,32.65,32.67,332244.0,28.3475,28.4343,28.3215,28.3388,332244.0
2021-05-14 10:30:00,32.67,32.73,32.56,32.68,494128.0,28.3388,28.3909,28.2434,28.3475,494128.0
2021-05-14 11:00:00,32.68,32.84,32.6,32.8,406566.0,28.3475,28.4863,28.2781,28.4516,406566.0
2021-05-14 11:30:00,32.81,32.85,32.79,32.84,301633.0,28.4603,28.495,28.4429,28.4863,301633.0
2021-05-14 12:00:00,32.84,32.89,32.82,32.88,187874.0,28.4863,28.5297,28.469,28.521,187874.0
2021-05-14 12:30:00,32.88,32.94,32.86,32.94,300177.0,28.521,28.5731,28.5037,28.5731,300177.0
2021-05-14 13:00:00,32.94,32.98,32.92,32.98,288767.0,28.5731,28.6078,28.5557,28.6078,288767.0
2021-05-14 13:30:00,32.97,32.99,32.93,32.97,230620.0,28.5991,28.6164,28.5644,28.5991,230620.0
2021-05-14 14:00:00,32.97,33.06,32.95,33.02,493858.0,28.5991,28.6771,28.5817,28.6424,493858.0
2021-05-14 14:30:00,33.02,33.09,32.99,33.05,444799.0,28.6424,28.7032,28.6164,28.6685,444799.0
2021-05-14 15:00:00,33.05,33.19,33.01,33.12,572615.0,28.6685,28.7899,28.6338,28.7292,572615.0
2021-05-14 15:30:00,33.12,33.13,32.91,32.91,1289730.0,28.7292,28.7379,28.547,28.547,1289730.0
2021-05-17 09:30:00,32.74,32.84,32.38,32.49,674776.0,28.3996,28.4863,28.0873,28.1827,674776.0
2021-05-17 10:00:00,32.48,32.99,32.44,32.83,567301.0,28.174,28.6164,28.1393,28.4776,567301.0
2021-05-17 10:30:00,32.83,33.13,32.78,33.06,371808.0,28.4776,28.7379,28.4343,28.6771,371808.0
2021-05-17 11:00:00,33.05,33.1,32.92,32.97,260172.0,28.6685,28.7118,28.5557,28.5991,260172.0
2021-05-17 11:30:00,32.97,33.11,32.95,32.98,287401.0,28.5991,28.7205,28.5817,28.6078,287401.0
2021-05-17 12:00:00,32.97,33.09,32.93,33.08,401038.0,28.5991,28.7032,28.5644,28.6945,401038.0
2021-05-17 12:30:00,33.08,33.09,32.96,32.97,240927.0,28.6945,28.7032,28.5904,28.5991,240927.0
2021-05-17 13:00:00,32.98,33.01,32.84,32.9,239719.0,28.6078,28.6338,28.4863,28.5384,239719.0
2021-05-17 13:30:00,32.9,32.95,32.85,32.9,253384.0,28.5384,28.5817,28.495,28.5384,253384.0
2021-05-17 14:00:00,32.89,33.01,32.87,33.0,298563.0,28.5297,28.6338,28.5123,28.6251,298563.0
2021-05-17 14:30:00,33.0,33.07,32.93,33.05,335271.0,28.6251,28.6858,28.5644,28.6685,335271.0
2021-05-17 15:00:00,33.06,33.1,33.0,33.02,475388.0,28.6771,28.7118,28.6251,28.6424,475388.0
2021-05-17 15:30:00,33.02,33.06,32.93,33.04,1364307.0,28.6424,28.6771,28.5644,28.6598,1364307.0
2021-05-18 09:30:00,33.07,33.07,32.6,32.67,716114.0,28.6858,28.6858,28.2781,28.3388,716114.0
2021-05-18 10:00:00,32.68,32.69,32.5,32.63,428698.0,28.3475,28.3562,28.1914,28.3042,428698.0
2021-05-18 10:30:00,32.62,32.76,32.54,32.72,291337.0,28.2955,28.4169,28.2261,28.3822,291337.0
2021-05-18 11:00:00,32.71,32.74,32.62,32.63,201197.0,28.3735,28.3996,28.2955,28.3042,201197.0
2021-05-18 11:30:00,32.63,32.64,32.52,32.56,272072.0,28.3042,28.3128,28.2087,28.2434,272072.0
2021-05-18 12:00:00,32.55,32.62,32.54,32.61,198641.0,28.2348,28.2955,28.2261,28.2868,198641.0
2021-05-18 12:30:00,32.61,32.68,32.6,32.64,243704.0,28.2868,28.3475,28.2781,28.3128,243704.0
2021-05-18 13:00:00,32.65,32.75,32.62,32.75,262039.0,28.3215,28.4082,28.2955,28.4082,262039.0
2021-05-18 13:30:00,32.75,32.75,32.69,32.71,228065.0,28.4082,28.4082,28.3562,28.3735,228065.0
2021-05-18 14:00:00,32.71,32.78,32.63,32.64,335182.0,28.3735,28.4343,28.3042,28.3128,335182.0
2021-05-18 14:30:00,32.65,32.68,32.5,32.59,400343.0,28.3215,28.3475,28.1914,28.2695,400343.0
2021-05-18 15:00:00,32.6,32.63,32.57,32.59,500989.0,28.2781,28.3042,28.2521,28.2695,500989.0
2021-05-18 15:30:00,32.59,32.62,32.31,32.34,1381723.0,28.2695,28.2955,28.0266,28.0526,1381723.0
2021-05-19 09:30:00,31.75,31.87,31.43,31.53,1107992.0,27.5408,27.6449,27.2632,27.35,1107992.0
2021-05-19 10:00:00,31.52,31.58,31.22,31.4,869741.0,27.3413,27.3934,27.0811,27.2372,869741.0
2021-05-19 10:30:00,31.39,31.42,31.23,31.37,690325.0,27.2285,27.2546,27.0898,27.2112,690325.0
2021-05-19 11:00:00,31.37,31.5,31.23,31.48,1146551.0,27.2112,27.324,27.0898,27.3066,1146551.0
2021-05-19 11:30:00,31.49,31.58,31.39,31.58,450369.0,27.3153,27.3934,27.2285,27.3934,450369.0
2021-05-19 12:00:00,31.58,31.62,31.49,31.57,292981.0,27.3934,27.4281,27.3153,27.3847,292981.0
2021-05-19 12:30:00,31.57,31.62,31.54,31.6,317048.0,27.3847,27.4281,27.3587,27.4107,317048.0
2021-05-19 13:00:00,31.6,31.72,31.59,31.69,348034.0,27.4107,27.5148,27.402,27.4888,348034.0
2021-05-19 13:30:00,31.68,31.69,31.59,31.62,364944.0,27.4801,27.4888,27.402,27.4281,364944.0
2021-05-19 14:00:00,31.63,31.75,31.46,31.68,422569.0,27.4367,27.5408,27.2893,27.4801,422569.0
2021-05-19 14:30:00,31.68,31.75,31.53,31.58,383319.0,27.4801,27.5408,27.35,27.3934,383319.0
2021-05-19 15:00:00,31.57,31.76,31.54,31.75,463417.0,27.3847,27.5495,27.3587,27.5408,463417.0
2021-05-19 15:30:00,31.75,31.83,31.6,31.83,1578665.0,27.5408,27.6102,27.4107,27.6102,1578665.0
2021-05-20 09:30:00,31.98,32.03,31.67,31.7,646042.0,27.7403,27.7837,27.4714,27.4974,646042.0
2021-05-20 10:00:00,31.7,31.82,31.6,31.62,524362.0,27.4974,27.6015,27.4107,27.4281,524362.0
2021-05-20 10:30:00,31.62,31.9,31.57,31.87,472051.0,27.4281,27.6709,27.3847,27.6449,472051.0
2021-05-20 11:00:00,31.88,32.03,31.87,32.02,233545.0,27.6536,27.7837,27.6449,27.775,233545.0
2021-05-20 11:30:00,32.02,32.15,32.02,32.05,254949.0,27.775,27.8878,27.775,27.801,254949.0
2021-05-20 12:00:00,32.05,32.06,31.85,31.86,229270.0,27.801,27.8097,27.6276,27.6362,229270.0
2021-05-20 12:30:00,31.86,31.9,31.8,31.89,195457.0,27.6362,27.6709,27.5842,27.6623,195457.0
2021-05-20 13:00:00,31.89,32.01,31.86,32.01,263520.0,27.6623,27.7663,27.6362,27.7663,263520.0
2021-05-20 13:30:00,32.01,32.07,31.92,31.95,247614.0,27.7663,27.8184,27.6883,27.7143,247614.0
2021-05-20 14:00:00,31.94,32.05,31.94,32.05,291863.0,27.7056,27.801,27.7056,27.801,291863.0
2021-05-20 14:30:00,32.06,32.1,32.03,32.08,306571.0,27.8097,27.8444,27.7837,27.8271,306571.0
2021-05-20 15:00:00,32.08,32.21,32.04,32.21,485397.0,27.8271,27.9398,27.7924,27.9398,485397.0
2021-05-20 15:30:00,32.21,32.21,32.0,32.04,1125459.0,27.9398,27.9398,27.7577,27.7924,1125459.0
2021-05-21 09:30:00,32.26,32.33,32.12,32.25,1180531.0,27.9832,28.0439,27.8618,27.9745,1180531.0
2021-05-21 10:00:00,32.26,32.44,32.22,32.23,432624.0,27.9832,28.1393,27.9485,27.9572,432624.0
2021-05-21 10:30:00,32.22,32.31,32.2,32.3,240901.0,27.9485,28.0266,27.9312,28.0179,240901.0
2021-05-21 11:00:00,32.31,32.33,32.1,32.15,266020.0,28.0266,28.0439,27.8444,27.8878,266020.0
2021-05-21 11:30:00,32.15,32.21,32.11,32.13,157431.0,27.8878,27.9398,27.8531,27.8704,157431.0
2021-05-21 12:00:00,32.13,32.17,31.97,31.98,300170.0,27.8704,27.9051,27.7316,27.7403,300170.0
2021-05-21 12:30:00,31.99,31.99,31.82,31.87,241886.0,27.749,27.749,27.6015,27.6449,241886.0
2021-05-21 13:00:00,31.86,31.95,31.84,31.95,279168.0,27.6362,27.7143,27.6189,27.7143,279168.0
2021-05-21 13:30:00,31.94,31.99,31.89,31.95,168574.0,27.7056,27.749,27.6623,27.7143,168574.0
2021-05-21 14:00:00,31.95,31.96,31.8,31.83,542924.0,27.7143,27.723,27.5842,27.6102,542924.0
2021-05-21 14:30:00,31.84,31.87,31.78,31.84,302764.0,27.6189,27.6449,27.5668,27.6189,302764.0
2021-05-21 15:00:00,31.84,31.86,31.76,31.8,699477.0,27.6189,27.6362,27.5495,27.5842,699477.0
2021-05-21 15:30:00,31.8,31.8,31.63,31.69,1851460.0,27.5842,27.5842,27.4367,27.4888,1851460.0
2021-05-24 09:30:00,32.89,32.89,32.11,32.43,1545644.0,28.5297,28.5297,27.8531,28.1307,1545644.0
2021-05-24 10:00:00,32.44,32.49,32.27,32.29,551433.0,28.1393,28.1827,27.9919,28.0092,551433.0
2021-05-24 10:30:00,32.29,32.43,32.27,32.38,455255.0,28.0092,28.1307,27.9919,28.0873,455255.0
2021-05-24 11:00:00,32.38,32.42,32.34,32.36,418960.0,28.0873,28.122,28.0526,28.0699,418960.0
2021-05-24 11:30:00,32.36,32.43,32.27,32.34,481991.0,28.0699,28.1307,27.9919,28.0526,481991.0
2021-05-24 12:00:00,32.34,32.37,32.17,32.19,382850.0,28.0526,28.0786,27.9051,27.9225,382850.0
2021-05-24 12:30:00,32.2,32.35,32.19,32.33,403574.0,27.9312,28.0613,27.9225,28.0439,403574.0
2021-05-24 13:00:00,32.33,32.35,32.28,32.34,251927.0,28.0439,28.0613,28.0006,28.0526,251927.0
2021-05-24 13:30:00,32.34,32.41,32.33,32.33,308880.0,28.0526,28.1133,28.0439,28.0439,308880.0
2021-05-24 14:00:00,32.34,32.37,32.27,32.36,348975.0,28.0526,28.0786,27.9919,28.0699,348975.0
2021-05-24 14:30:00,32.36,32.41,32.34,32.41,395128.0,28.0699,28.1133,28.0526,28.1133,395128.0
2021-05-24 15:00:00,32.41,32.56,32.4,32.51,566649.0,28.1133,28.2434,28.1046,28.2001,566649.0
2021-05-24 15:30:00,32.51,32.52,32.3,32.32,1028707.0,28.2001,28.2087,28.0179,28.0352,1028707.0
2021-05-25 09:30:00,32.5,32.8,32.43,32.55,848592.0,28.1914,28.4516,28.1307,28.2348,848592.0
2021-05-25 10:00:00,32.55,32.58,32.35,32.36,471936.0,28.2348,28.2608,28.0613,28.0699,471936.0
2021-05-25 10:30:00,32.36,32.4,32.26,32.34,396866.0,28.0699,28.1046,27.9832,28.0526,396866.0
2021-05-25 11:00:00,32.34,32.35,32.15,32.19,245968.0,28.0526,28.0613,27.8878,27.9225,245968.0
2021-05-25 11:30:00,32.19,32.26,32.15,32.25,279697.0,27.9225,27.9832,27.8878,27.9745,279697.0
2021-05-25 12:00:00,32.25,32.33,32.23,32.31,205771.0,27.9745,28.0439,27.9572,28.0266,205771.0
2021-05-25 12:30:00,32.31,32.32,32.21,32.23,200973.0,28.0266,28.0352,27.9398,27.9572,200973.0
2021-05-25 13:00:00,32.22,32.27,32.16,32.23,269855.0,27.9485,27.9919,27.8965,27.9572,269855.0
2021-05-25 13:30:00,32.23,32.26,32.19,32.21,208359.0,27.9572,27.9832,27.9225,27.9398,208359.0
2021-05-25 14:00:00,32.21,32.22,32.13,32.13,280771.0,27.9398,27.9485,27.8704,27.8704,280771.0
2021-05-25 14:30:00,32.14,32.15,32.02,32.02,378040.0,27.8791,27.8878,27.775,27.775,378040.0
2021-05-25 15:00:00,32.02,32.03,31.96,31.98,567468.0,27.775,27.7837,27.723,27.7403,567468.0
2021-05-25 15:30:00,31.98,31.98,31.81,31.88,1722412.0,27.7403,27.7403,27.5929,27.6536,1722412.0
2021-05-26 09:30:00,31.95,32.15,31.77,31.85,829523.0,27.7143,27.8878,27.5582,27.6276,829523.0
2021-05-26 10:00:00,31.85,32.01,31.82,31.99,549310.0,27.6276,27.7663,27.6015,27.749,549310.0
2021-05-26 10:30:00,31.99,32.02,31.9,31.93,439149.0,27.749,27.775,27.6709,27.697,439149.0
2021-05-26 11:00:00,31.94,31.96,31.88,31.92,406858.0,27.7056,27.723,27.6536,27.6883,406858.0
2021-05-26 11:30:00,31.91,32.1,31.89,32.05,408284.0,27.6796,27.8444,27.6623,27.801,408284.0
2021-05-26 12:00:00,32.05,32.06,31.99,32.02,313560.0,27.801,27.8097,27.749,27.775,313560.0
2021-05-26 12:30:00,32.03,32.03,31.95,31.96,259103.0,27.7837,27.7837,27.7143,27.723,259103.0
2021-05-26 13:00:00,31.96,32.01,31.94,31.96,381950.0,27.723,27.7663,27.7056,27.723,381950.0
2021-05-26 13:30:00,31.97,31.98,31.88,31.92,420765.0,27.7316,27.7403,27.6536,27.6883,420765.0
2021-05-26 14:00:00,31.92,31.96,31.9,31.96,363123.0,27.6883,27.723,27.6709,27.723,363123.0
2021-05-26 14:30:00,31.96,31.98,31.9,31.93,371257.0,27.723,27.7403,27.6709,27.697,371257.0
2021-05-26 15:00:00,31.93,32.11,31.91,32.11,780769.0,27.697,27.8531,27.6796,27.8531,780769.0
2021-05-26 15:30:00,32.11,32.19,32.08,32.18,1318042.0,27.8531,27.9225,27.8271,27.9138,1318042.0
2021-05-27 09:30:00,32.43,32.52,32.11,32.28,1689692.0,28.1307,28.2087,27.8531,28.0006,1689692.0
2021-05-27 10:00:00,32.27,32.51,32.21,32.41,1091143.0,27.9919,28.2001,27.9398,28.1133,1091143.0
2021-05-27 10:30:00,32.41,32.45,32.19,32.22,652763.0,28.1133,28.148,27.9225,27.9485,652763.0
2021-05-27 11:00:00,32.22,32.26,32.08,32.11,819999.0,27.9485,27.9832,27.8271,27.8531,819999.0
2021-05-27 11:30:00,32.1,32.15,32.05,32.09,520480.0,27.8444,27.8878,27.801,27.8357,520480.0
2021-05-27 12:00:00,32.09,32.11,32.0,32.0,522093.0,27.8357,27.8531,27.7577,27.7577,522093.0
2021-05-27 12:30:00,32.01,32.01,31.87,31.89,412662.0,27.7663,27.7663,27.6449,27.6623,412662.0
2021-05-27 13:00:00,31.89,31.95,31.86,31.9,446391.0,27.6623,27.7143,27.6362,27.6709,446391.0
2021-05-27 13:30:00,31.9,31.96,31.84,31.89,467441.0,27.6709,27.723,27.6189,27.6623,467441.0
2021-05-27 14:00:00,31.89,32.01,31.86,32.01,696884.0,27.6623,27.7663,27.6362,27.7663,696884.0
2021-05-27 14:30:00,32.01,32.14,31.93,32.11,852661.0,27.7663,27.8791,27.697,27.8531,852661.0
2021-05-27 15:00:00,32.11,32.15,32.01,32.09,746724.0,27.8531,27.8878,27.7663,27.8357,746724.0
2021-05-27 15:30:00,32.09,32.22,32.0,32.05,2186855.0,27.8357,27.9485,27.7577,27.801,2186855.0
2021-05-28 09:30:00,30.46,30.59,29.61,29.69,7032027.0,26.4218,26.5346,25.6845,25.7539,7032027.0
2021-05-28 10:00:00,29.69,29.7,29.21,29.37,4054324.0,25.7539,25.7626,25.3376,25.4763,4054324.0
2021-05-28 10:30:00,29.37,29.41,29.06,29.25,3426261.0,25.4763,25.511,25.2074,25.3722,3426261.0
2021-05-28 11:00:00,29.26,29.53,29.17,29.53,2318333.0,25.3809,25.6151,25.3029,25.6151,2318333.0
2021-05-28 11:30:00,29.53,29.56,29.33,29.42,1450345.0,25.6151,25.6412,25.4416,25.5197,1450345.0
2021-05-28 12:00:00,29.42,29.55,29.31,29.43,1222963.0,25.5197,25.6325,25.4243,25.5284,1222963.0
2021-05-28 12:30:00,29.43,29.54,29.37,29.5,1197608.0,25.5284,25.6238,25.4763,25.5891,1197608.0
2021-05-28 13:00:00,29.5,29.68,29.45,29.63,1363002.0,25.5891,25.7452,25.5457,25.7019,1363002.0
2021-05-28 13:30:00,29.63,29.8,29.54,29.55,1834707.0,25.7019,25.8493,25.6238,25.6325,1834707.0
2021-05-28 14:00:00,29.56,29.58,29.48,29.5,1293210.0,25.6412,25.6585,25.5718,25.5891,1293210.0
2021-05-28 14:30:00,29.5,29.5,29.31,29.37,1510419.0,25.5891,25.5891,25.4243,25.4763,1510419.0
2021-05-28 15:00:00,29.36,29.44,29.3,29.4,1366207.0,25.4677,25.5371,25.4156,25.5024,1366207.0
2021-05-28 15:30:00,29.39,29.55,29.18,29.25,4347376.0,25.4937,25.6325,25.3115,25.3722,4347376.0
2021-06-01 09:30:00,29.66,29.75,29.38,29.64,2288342.0,25.7279,25.806,25.485,25.7105,2288342.0
2021-06-01 10:00:00,29.65,29.84,29.6,29.77,1262705.0,25.7192,25.884,25.6758,25.8233,1262705.0
2021-06-01 10:30:00,29.76,29.81,29.61,29.7,764889.0,25.8146,25.858,25.6845,25.7626,764889.0
2021-06-01 11:00:00,29.7,29.78,29.63,29.65,1006099.0,25.7626,25.832,25.7019,25.7192,1006099.0
2021-06-01 11:30:00,29.65,29.67,29.56,29.59,621529.0,25.7192,25.7366,25.6412,25.6672,621529.0
2021-06-01 12:00:00,29.58,29.62,29.51,29.53,509610.0,25.6585,25.6932,25.5978,25.6151,509610.0
2021-06-01 12:30:00,29.52,29.54,29.47,29.5,608442.0,25.6065,25.6238,25.5631,25.5891,608442.0
2021-06-01 13:00:00,29.5,29.57,29.48,29.5,472708.0,25.5891,25.6498,25.5718,25.5891,472708.0
2021-06-01 13:30:00,29.5,29.62,29.48,29.61,443921.0,25.5891,25.6932,25.5718,25.6845,443921.0
2021-06-01 14:00:00,29.61,29.67,29.58,29.65,414080.0,25.6845,25.7366,25.6585,25.7192,414080.0
2021-06-01 14:30:00,29.65,29.67,29.61,29.67,612998.0,25.7192,25.7366,25.6845,25.7366,612998.0
2021-06-01 15:00:00,29.67,29.78,29.64,29.76,797032.0,25.7366,25.832,25.7105,25.8146,797032.0
2021-06-01 15:30:00,29.76,29.9,29.74,29.85,2659104.0,25.8146,25.9361,25.7973,25.8927,2659104.0
2021-06-02 09:30:00,29.82,30.04,29.7,29.94,1521377.0,25.8667,26.0575,25.7626,25.9708,1521377.0
2021-06-02 10:00:00,29.95,30.05,29.93,29.98,788029.0,25.9794,26.0662,25.9621,26.0055,788029.0
2021-06-02 10:30:00,29.98,30.1,29.98,30.07,581308.0,26.0055,26.1096,26.0055,26.0835,581308.0
2021-06-02 11:00:00,30.07,30.18,30.01,30.04,631530.0,26.0835,26.179,26.0315,26.0575,631530.0
2021-06-02 11:30:00,30.04,30.11,30.0,30.01,558187.0,26.0575,26.1182,26.0228,26.0315,558187.0
2021-06-02 12:00:00,30.02,30.02,29.89,29.9,610898.0,26.0402,26.0402,25.9274,25.9361,610898.0
2021-06-02 12:30:00,29.89,29.96,29.87,29.9,449412.0,25.9274,25.9881,25.9101,25.9361,449412.0
2021-06-02 13:00:00,29.91,29.93,29.8,29.82,460040.0,25.9447,25.9621,25.8493,25.8667,460040.0
2021-06-02 13:30:00,29.82,29.83,29.71,29.74,391143.0,25.8667,25.8754,25.7713,25.7973,391143.0
2021-06-02 14:00:00,29.74,29.8,29.71,29.79,312202.0,25.7973,25.8493,25.7713,25.8407,312202.0
2021-06-02 14:30:00,29.79,29.81,29.75,29.77,375964.0,25.8407,25.858,25.806,25.8233,375964.0
2021-06-02 15:00:00,29.77,29.82,29.75,29.8,455328.0,25.8233,25.8667,25.806,25.8493,455328.0
2021-06-02 15:30:00,29.8,29.85,29.76,29.79,1595569.0,25.8493,25.8927,25.8146,25.8407,1595569.0
2021-06-03 09:30:00,29.6,29.9,29.57,29.8,994964.0,25.6758,25.9361,25.6498,25.8493,994964.0
2021-06-03 10:00:00,29.8,29.83,29.69,29.71,551420.0,25.8493,25.8754,25.7539,25.7713,551420.0
2021-06-03 10:30:00,29.71,29.98,29.7,29.88,732247.0,25.7713,26.0055,25.7626,25.9187,732247.0
2021-06-03 11:00:00,29.88,29.96,29.84,29.92,449181.0,25.9187,25.9881,25.884,25.9534,449181.0
2021-06-03 11:30:00,29.93,29.95,29.88,29.9,430818.0,25.9621,25.9794,25.9187,25.9361,430818.0
2021-06-03 12:00:00,29.89,29.95,29.87,29.89,375603.0,25.9274,25.9794,25.9101,25.9274,375603.0
2021-06-03 12:30:00,29.89,29.9,29.83,29.86,288423.0,25.9274,25.9361,25.8754,25.9014,288423.0
2021-06-03 13:00:00,29.86,29.99,29.78,29.99,295297.0,25.9014,26.0141,25.832,26.0141,295297.0
2021-06-03 13:30:00,29.99,30.04,29.94,29.94,340645.0,26.0141,26.0575,25.9708,25.9708,340645.0
2021-06-03 14:00:00,29.95,29.97,29.92,29.94,284519.0,25.9794,25.9968,25.9534,25.9708,284519.0
2021-06-03 14:30:00,29.95,29.96,29.89,29.94,297305.0,25.9794,25.9881,25.9274,25.9708,297305.0
2021-06-03 15:00:00,29.94,30.04,29.92,30.04,420694.0,25.9708,26.0575,25.9534,26.0575,420694.0
2021-06-03 15:30:00,30.04,30.09,29.91,29.93,1423395.0,26.0575,26.1009,25.9447,25.9621,1423395.0
2021-06-04 09:30:00,30.05,30.37,30.05,30.37,1132971.0,26.0662,26.3438,26.0662,26.3438,1132971.0
2021-06-04 10:00:00,30.37,30.39,30.27,30.3,772730.0,26.3438,26.3611,26.257,26.283,772730.0
2021-06-04 10:30:00,30.31,30.36,30.26,30.36,511644.0,26.2917,26.3351,26.2483,26.3351,511644.0
2021-06-04 11:00:00,30.35,30.37,30.26,30.26,515071.0,26.3264,26.3438,26.2483,26.2483,515071.0
2021-06-04 11:30:00,30.27,30.28,30.21,30.22,434075.0,26.257,26.2657,26.205,26.2137,434075.0
2021-06-04 12:00:00,30.22,30.32,30.2,30.3,426895.0,26.2137,26.3004,26.1963,26.283,426895.0
2021-06-04 12:30:00,30.3,30.4,30.29,30.4,280973.0,26.283,26.3698,26.2744,26.3698,280973.0
2021-06-04 13:00:00,30.4,30.47,30.39,30.46,438448.0,26.3698,26.4305,26.3611,26.4218,438448.0
2021-06-04 13:30:00,30.46,30.52,30.45,30.51,366949.0,26.4218,26.4739,26.4132,26.4652,366949.0
2021-06-04 14:00:00,30.51,30.74,30.5,30.72,735602.0,26.4652,26.6647,26.4565,26.6474,735602.0
2021-06-04 14:30:00,30.72,30.81,30.58,30.61,1216781.0,26.6474,26.7254,26.5259,26.5519,1216781.0
2021-06-04 15:00:00,30.61,30.64,30.54,30.63,531349.0,26.5519,26.578,26.4912,26.5693,531349.0
2021-06-04 15:30:00,30.63,30.64,30.51,30.64,1335676.0,26.5693,26.578,26.4652,26.578,1335676.0
2021-06-07 09:30:00,30.8,30.89,30.68,30.78,704341.0,26.7168,26.7948,26.6127,26.6994,704341.0
2021-06-07 10:00:00,30.78,30.79,30.63,30.64,506711.0,26.6994,26.7081,26.5693,26.578,506711.0
2021-06-07 10:30:00,30.64,30.66,30.52,30.55,545073.0,26.578,26.5953,26.4739,26.4999,545073.0
2021-06-07 11:00:00,30.55,30.59,30.47,30.5,540775.0,26.4999,26.5346,26.4305,26.4565,540775.0
2021-06-07 11:30:00,30.5,30.52,30.34,30.34,562085.0,26.4565,26.4739,26.3177,26.3177,562085.0
2021-06-07 12:00:00,30.35,30.4,30.32,30.34,406070.0,26.3264,26.3698,26.3004,26.3177,406070.0
2021-06-07 12:30:00,30.34,30.36,30.24,30.26,465009.0,26.3177,26.3351,26.231,26.2483,465009.0
2021-06-07 13:00:00,30.26,30.34,30.22,30.33,530727.0,26.2483,26.3177,26.2137,26.3091,530727.0
2021-06-07 13:30:00,30.33,30.34,30.28,30.32,512968.0,26.3091,26.3177,26.2657,26.3004,512968.0
2021-06-07 14:00:00,30.31,30.36,30.29,30.36,301961.0,26.2917,26.3351,26.2744,26.3351,301961.0
2021-06-07 14:30:00,30.35,30.36,30.31,30.35,404939.0,26.3264,26.3351,26.2917,26.3264,404939.0
2021-06-07 15:00:00,30.35,30.49,30.34,30.49,455221.0,26.3264,26.4479,26.3177,26.4479,455221.0
2021-06-07 15:30:00,30.49,30.57,30.45,30.55,1248458.0,26.4479,26.5173,26.4132,26.4999,1248458.0
2021-06-08 09:30:00,30.45,30.52,29.99,30.01,1103510.0,26.5814,26.6425,26.1799,26.1973,1103510.0
2021-06-08 10:00:00,30.02,30.13,29.92,30.11,1164621.0,26.2061,26.3021,26.1188,26.2846,1164621.0
2021-06-08 10:30:00,30.11,30.32,30.08,30.32,587598.0,26.2846,26.4679,26.2584,26.4679,587598.0
2021-06-08 11:00:00,30.32,30.44,30.23,30.3,653431.0,26.4679,26.5727,26.3894,26.4505,653431.0
2021-06-08 11:30:00,30.3,30.42,30.21,30.42,1095820.0,26.4505,26.5552,26.3719,26.5552,1095820.0
2021-06-08 12:00:00,30.41,30.51,30.39,30.47,230714.0,26.5465,26.6338,26.5291,26.5989,230714.0
2021-06-08 12:30:00,30.47,30.48,30.39,30.46,292285.0,26.5989,26.6076,26.5291,26.5902,292285.0
2021-06-08 13:00:00,30.46,30.59,30.44,30.54,489826.0,26.5902,26.7036,26.5727,26.66,489826.0
2021-06-08 13:30:00,30.53,30.59,30.49,30.53,350897.0,26.6513,26.7036,26.6164,26.6513,350897.0
2021-06-08 14:00:00,30.52,30.57,30.44,30.48,355602.0,26.6425,26.6862,26.5727,26.6076,355602.0
2021-06-08 14:30:00,30.48,30.48,30.42,30.47,272745.0,26.6076,26.6076,26.5552,26.5989,272745.0
2021-06-08 15:00:00,30.48,30.52,30.43,30.44,377778.0,26.6076,26.6425,26.564,26.5727,377778.0
2021-06-08 15:30:00,30.44,30.46,30.31,30.4,1150304.0,26.5727,26.5902,26.4592,26.5378,1150304.0
2021-06-09 09:30:00,30.6,30.6,30.11,30.14,689799.0,26.7124,26.7124,26.2846,26.3108,689799.0
2021-06-09 10:00:00,30.14,30.2,29.88,29.89,1391554.0,26.3108,26.3632,26.0839,26.0926,1391554.0
2021-06-09 10:30:00,29.9,30.1,29.88,30.1,1159868.0,26.1013,26.2759,26.0839,26.2759,1159868.0
2021-06-09 11:00:00,30.1,30.11,30.02,30.11,783499.0,26.2759,26.2846,26.2061,26.2846,783499.0
2021-06-09 11:30:00,30.11,30.26,30.1,30.25,617275.0,26.2846,26.4156,26.2759,26.4068,617275.0
2021-06-09 12:00:00,30.25,30.27,30.12,30.13,488975.0,26.4068,26.4243,26.2934,26.3021,488975.0
2021-06-09 12:30:00,30.13,30.13,30.06,30.06,279317.0,26.3021,26.3021,26.241,26.241,279317.0
2021-06-09 13:00:00,30.07,30.11,30.04,30.04,511733.0,26.2497,26.2846,26.2235,26.2235,511733.0
2021-06-09 13:30:00,30.04,30.08,29.96,30.08,479399.0,26.2235,26.2584,26.1537,26.2584,479399.0
2021-06-09 14:00:00,30.08,30.14,30.06,30.13,431842.0,26.2584,26.3108,26.241,26.3021,431842.0
2021-06-09 14:30:00,30.13,30.15,30.09,30.14,420030.0,26.3021,26.3195,26.2672,26.3108,420030.0
2021-06-09 15:00:00,30.13,30.16,30.07,30.07,584446.0,26.3021,26.3283,26.2497,26.2497,584446.0
2021-06-09 15:30:00,30.08,30.12,30.0,30.07,1812242.0,26.2584,26.2934,26.1886,26.2497,1812242.0
2021-06-10 09:30:00,30.34,30.45,30.17,30.28,650185.0,26.4854,26.5814,26.337,26.433,650185.0
2021-06-10 10:00:00,30.28,30.35,30.13,30.16,513767.0,26.433,26.4941,26.3021,26.3283,513767.0
2021-06-10 10:30:00,30.17,30.19,29.93,30.01,464349.0,26.337,26.3545,26.1275,26.1973,464349.0
2021-06-10 11:00:00,30.01,30.08,29.99,30.08,422872.0,26.1973,26.2584,26.1799,26.2584,422872.0
2021-06-10 11:30:00,30.08,30.14,30.03,30.13,409049.0,26.2584,26.3108,26.2148,26.3021,409049.0
2021-06-10 12:00:00,30.14,30.17,30.11,30.14,262078.0,26.3108,26.337,26.2846,26.3108,262078.0
2021-06-10 12:30:00,30.14,30.22,30.14,30.18,240926.0,26.3108,26.3807,26.3108,26.3457,240926.0
2021-06-10 13:00:00,30.18,30.23,30.17,30.18,368328.0,26.3457,26.3894,26.337,26.3457,368328.0
2021-06-10 13:30:00,30.18,30.2,30.05,30.08,332735.0,26.3457,26.3632,26.2323,26.2584,332735.0
2021-06-10 14:00:00,30.08,30.08,30.02,30.05,381134.0,26.2584,26.2584,26.2061,26.2323,381134.0
2021-06-10 14:30:00,30.05,30.06,29.95,29.99,477831.0,26.2323,26.241,26.145,26.1799,477831.0
2021-06-10 15:00:00,29.99,30.04,29.98,30.01,366360.0,26.1799,26.2235,26.1711,26.1973,366360.0
2021-06-10 15:30:00,30.01,30.05,29.96,29.97,1178634.0,26.1973,26.2323,26.1537,26.1624,1178634.0
2021-06-11 09:30:00,29.85,30.15,29.85,30.14,1021421.0,26.0577,26.3195,26.0577,26.3108,1021421.0
2021-06-11 10:00:00,30.15,30.2,30.09,30.15,503050.0,26.3195,26.3632,26.2672,26.3195,503050.0
2021-06-11 10:30:00,30.15,30.19,30.1,30.14,741910.0,26.3195,26.3545,26.2759,26.3108,741910.0
2021-06-11 11:00:00,30.15,30.16,30.05,30.12,621980.0,26.3195,26.3283,26.2323,26.2934,621980.0
2021-06-11 11:30:00,30.13,30.17,30.08,30.11,580283.0,26.3021,26.337,26.2584,26.2846,580283.0
2021-06-11 12:00:00,30.11,30.19,30.08,30.1,793589.0,26.2846,26.3545,26.2584,26.2759,793589.0
2021-06-11 12:30:00,30.1,30.14,30.08,30.09,280400.0,26.2759,26.3108,26.2584,26.2672,280400.0
2021-06-11 13:00:00,30.1,30.15,30.06,30.13,353184.0,26.2759,26.3195,26.241,26.3021,353184.0
2021-06-11 13:30:00,30.13,30.15,30.07,30.09,399487.0,26.3021,26.3195,26.2497,26.2672,399487.0
2021-06-11 14:00:00,30.09,30.13,30.06,30.09,597742.0,26.2672,26.3021,26.241,26.2672,597742.0
2021-06-11 14:30:00,30.09,30.11,30.06,30.07,432960.0,26.2672,26.2846,26.241,26.2497,432960.0
2021-06-11 15:00:00,30.07,30.11,30.05,30.06,511004.0,26.2497,26.2846,26.2323,26.241,511004.0
2021-06-11 15:30:00,30.07,30.13,30.01,30.07,1774302.0,26.2497,26.3021,26.1973,26.2497,1774302.0
2021-06-14 09:30:00,30.04,30.12,29.7,29.78,916354.0,26.2235,26.2934,25.9267,25.9966,916354.0
2021-06-14 10:00:00,29.78,29.79,29.6,29.63,811485.0,25.9966,26.0053,25.8394,25.8656,811485.0
2021-06-14 10:30:00,29.63,29.67,29.54,29.65,632401.0,25.8656,25.9005,25.787,25.8831,632401.0
2021-06-14 11:00:00,29.65,29.69,29.58,29.61,471912.0,25.8831,25.918,25.822,25.8482,471912.0
2021-06-14 11:30:00,29.61,29.61,29.48,29.51,639992.0,25.8482,25.8482,25.7347,25.7609,639992.0
2021-06-14 12:00:00,29.51,29.55,29.47,29.49,532984.0,25.7609,25.7958,25.7259,25.7434,532984.0
2021-06-14 12:30:00,29.5,29.51,29.37,29.4,390172.0,25.7521,25.7609,25.6386,25.6648,390172.0
2021-06-14 13:00:00,29.4,29.4,29.32,29.32,430706.0,25.6648,25.6648,25.595,25.595,430706.0
2021-06-14 13:30:00,29.33,29.35,29.28,29.28,633957.0,25.6037,25.6212,25.5601,25.5601,633957.0
2021-06-14 14:00:00,29.28,29.3,29.18,29.2,670590.0,25.5601,25.5775,25.4728,25.4902,670590.0
2021-06-14 14:30:00,29.2,29.3,29.15,29.29,874672.0,25.4902,25.5775,25.4466,25.5688,874672.0
2021-06-14 15:00:00,29.29,29.32,29.25,29.3,725689.0,25.5688,25.595,25.5339,25.5775,725689.0
2021-06-14 15:30:00,29.3,29.4,29.21,29.4,2523548.0,25.5775,25.6648,25.499,25.6648,2523548.0
2021-06-15 09:30:00,29.46,29.66,29.44,29.61,682642.0,25.7172,25.8918,25.6998,25.8482,682642.0
2021-06-15 10:00:00,29.61,29.69,29.57,29.61,621269.0,25.8482,25.918,25.8132,25.8482,621269.0
2021-06-15 10:30:00,29.61,29.64,29.55,29.58,441340.0,25.8482,25.8743,25.7958,25.822,441340.0
2021-06-15 11:00:00,29.59,29.59,29.5,29.51,468542.0,25.8307,25.8307,25.7521,25.7609,468542.0
2021-06-15 11:30:00,29.5,29.52,29.45,29.46,443686.0,25.7521,25.7696,25.7085,25.7172,443686.0
2021-06-15 12:00:00,29.46,29.62,29.45,29.62,358037.0,25.7172,25.8569,25.7085,25.8569,358037.0
2021-06-15 12:30:00,29.62,29.65,29.6,29.63,271321.0,25.8569,25.8831,25.8394,25.8656,271321.0
2021-06-15 13:00:00,29.64,29.64,29.59,29.61,316033.0,25.8743,25.8743,25.8307,25.8482,316033.0
2021-06-15 13:30:00,29.61,29.7,29.6,29.7,356369.0,25.8482,25.9267,25.8394,25.9267,356369.0
2021-06-15 14:00:00,29.69,29.73,29.64,29.65,321023.0,25.918,25.9529,25.8743,25.8831,321023.0
2021-06-15 14:30:00,29.64,29.67,29.62,29.64,285029.0,25.8743,25.9005,25.8569,25.8743,285029.0
2021-06-15 15:00:00,29.63,29.64,29.52,29.54,529251.0,25.8656,25.8743,25.7696,25.787,529251.0
2021-06-15 15:30:00,29.55,29.6,29.5,29.59,1310912.0,25.7958,25.8394,25.7521,25.8307,1310912.0
2021-06-16 09:30:00,29.31,29.56,29.08,29.32,1333675.0,25.5863,25.8045,25.3855,25.595,1333675.0
2021-06-16 10:00:00,29.33,29.4,29.15,29.2,745514.0,25.6037,25.6648,25.4466,25.4902,745514.0
2021-06-16 10:30:00,29.2,29.32,29.17,29.32,618684.0,25.4902,25.595,25.4641,25.595,618684.0
2021-06-16 11:00:00,29.32,29.41,29.3,29.41,363137.0,25.595,25.6736,25.5775,25.6736,363137.0
2021-06-16 11:30:00,29.4,29.42,29.32,29.33,376153.0,25.6648,25.6823,25.595,25.6037,376153.0
2021-06-16 12:00:00,29.34,29.34,29.2,29.24,360259.0,25.6125,25.6125,25.4902,25.5252,360259.0
2021-06-16 12:30:00,29.25,29.29,29.21,29.26,294377.0,25.5339,25.5688,25.499,25.5426,294377.0
2021-06-16 13:00:00,29.26,29.27,29.16,29.16,395862.0,25.5426,25.5513,25.4553,25.4553,395862.0
2021-06-16 13:30:00,29.16,29.29,29.16,29.29,352882.0,25.4553,25.5688,25.4553,25.5688,352882.0
2021-06-16 14:00:00,29.29,29.29,28.98,29.13,807500.0,25.5688,25.5688,25.2982,25.4291,807500.0
2021-06-16 14:30:00,29.13,29.16,28.93,29.05,1505918.0,25.4291,25.4553,25.2545,25.3593,1505918.0
2021-06-16 15:00:00,29.05,29.12,28.98,29.07,977492.0,25.3593,25.4204,25.2982,25.3768,977492.0
2021-06-16 15:30:00,29.07,29.11,28.98,29.04,1997937.0,25.3768,25.4117,25.2982,25.3506,1997937.0
2021-06-17 09:30:00,29.09,29.25,29.01,29.11,1109296.0,25.3942,25.5339,25.3244,25.4117,1109296.0
2021-06-17 10:00:00,29.1,29.13,28.84,28.9,945876.0,25.4029,25.4291,25.176,25.2284,945876.0
2021-06-17 10:30:00,28.9,28.99,28.54,28.61,882167.0,25.2284,25.3069,24.9141,24.9752,882167.0
2021-06-17 11:00:00,28.62,28.62,28.38,28.57,917078.0,24.9839,24.9839,24.7744,24.9403,917078.0
2021-06-17 11:30:00,28.57,28.66,28.44,28.45,526988.0,24.9403,25.0188,24.8268,24.8355,526988.0
2021-06-17 12:00:00,28.44,28.47,28.12,28.17,666493.0,24.8268,24.853,24.5475,24.5911,666493.0
2021-06-17 12:30:00,28.16,28.35,28.13,28.35,639873.0,24.5824,24.7482,24.5562,24.7482,639873.0
2021-06-17 13:00:00,28.35,28.63,28.33,28.63,559840.0,24.7482,24.9927,24.7308,24.9927,559840.0
2021-06-17 13:30:00,28.64,28.78,28.61,28.78,632438.0,25.0014,25.1236,24.9752,25.1236,632438.0
2021-06-17 14:00:00,28.78,28.82,28.7,28.73,454708.0,25.1236,25.1585,25.0538,25.08,454708.0
2021-06-17 14:30:00,28.73,28.74,28.64,28.66,437735.0,25.08,25.0887,25.0014,25.0188,437735.0
2021-06-17 15:00:00,28.66,28.72,28.57,28.59,740365.0,25.0188,25.0712,24.9403,24.9577,740365.0
2021-06-17 15:30:00,28.59,28.75,28.58,28.64,1166988.0,24.9577,25.0974,24.949,25.0014,1166988.0
2021-06-18 09:30:00,28.13,28.33,28.02,28.27,2225035.0,24.5562,24.7308,24.4602,24.6784,2225035.0
2021-06-18 10:00:00,28.26,28.31,28.15,28.26,676686.0,24.6697,24.7133,24.5736,24.6697,676686.0
2021-06-18 10:30:00,28.26,28.36,28.17,28.34,841908.0,24.6697,24.757,24.5911,24.7395,841908.0
2021-06-18 11:00:00,28.34,28.58,28.33,28.46,639459.0,24.7395,24.949,24.7308,24.8443,639459.0
2021-06-18 11:30:00,28.45,28.59,28.45,28.51,614862.0,24.8355,24.9577,24.8355,24.8879,614862.0
2021-06-18 12:00:00,28.51,28.63,28.47,28.62,364860.0,24.8879,24.9927,24.853,24.9839,364860.0
2021-06-18 12:30:00,28.62,28.62,28.48,28.5,334307.0,24.9839,24.9839,24.8617,24.8792,334307.0
2021-06-18 13:00:00,28.5,28.54,28.47,28.51,322082.0,24.8792,24.9141,24.853,24.8879,322082.0
2021-06-18 13:30:00,28.51,28.62,28.48,28.5,525478.0,24.8879,24.9839,24.8617,24.8792,525478.0
2021-06-18 14:00:00,28.5,28.52,28.45,28.5,972107.0,24.8792,24.8966,24.8355,24.8792,972107.0
2021-06-18 14:30:00,28.5,28.58,28.49,28.53,606310.0,24.8792,24.949,24.8704,24.9054,606310.0
2021-06-18 15:00:00,28.53,28.63,28.51,28.59,739486.0,24.9054,24.9927,24.8879,24.9577,739486.0
2021-06-18 15:30:00,28.59,28.74,28.52,28.67,3681871.0,24.9577,25.0887,24.8966,25.0276,3681871.0
2021-06-21 09:30:00,28.9,29.34,28.84,29.27,1297849.0,25.2284,25.6125,25.176,25.5513,1297849.0
2021-06-21 10:00:00,29.28,29.46,29.22,29.4,802666.0,25.5601,25.7172,25.5077,25.6648,802666.0
2021-06-21 10:30:00,29.4,29.48,29.27,29.29,668651.0,25.6648,25.7347,25.5513,25.5688,668651.0
2021-06-21 11:00:00,29.3,29.3,29.03,29.04,642949.0,25.5775,25.5775,25.3418,25.3506,642949.0
2021-06-21 11:30:00,29.04,29.17,29.03,29.16,511917.0,25.3506,25.4641,25.3418,25.4553,511917.0
2021-06-21 12:00:00,29.16,29.25,29.13,29.14,389516.0,25.4553,25.5339,25.4291,25.4379,389516.0
2021-06-21 12:30:00,29.14,29.15,29.01,29.13,352503.0,25.4379,25.4466,25.3244,25.4291,352503.0
2021-06-21 13:00:00,29.13,29.19,29.12,29.19,247934.0,25.4291,25.4815,25.4204,25.4815,247934.0
2021-06-21 13:30:00,29.19,29.27,29.16,29.27,313087.0,25.4815,25.5513,25.4553,25.5513,313087.0
2021-06-21 14:00:00,29.27,29.31,29.21,29.23,332970.0,25.5513,25.5863,25.499,25.5164,332970.0
2021-06-21 14:30:00,29.23,29.26,29.18,29.23,359939.0,25.5164,25.5426,25.4728,25.5164,359939.0
2021-06-21 15:00:00,29.23,29.26,29.2,29.24,454991.0,25.5164,25.5426,25.4902,25.5252,454991.0
2021-06-21 15:30:00,29.24,29.25,29.15,29.19,1296383.0,25.5252,25.5339,25.4466,25.4815,1296383.0
2021-06-22 09:30:00,29.23,29.25,28.81,28.89,820779.0,25.5164,25.5339,25.1498,25.2196,820779.0
2021-06-22 10:00:00,28.88,29.03,28.83,29.0,481617.0,25.2109,25.3418,25.1672,25.3157,481617.0
2021-06-22 10:30:00,29.0,29.08,28.94,29.08,399457.0,25.3157,25.3855,25.2633,25.3855,399457.0
2021-06-22 11:00:00,29.08,29.18,29.06,29.12,371396.0,25.3855,25.4728,25.368,25.4204,371396.0
2021-06-22 11:30:00,29.11,29.13,28.91,28.91,422357.0,25.4117,25.4291,25.2371,25.2371,422357.0
2021-06-22 12:00:00,28.92,28.95,28.78,28.82,584697.0,25.2458,25.272,25.1236,25.1585,584697.0
2021-06-22 12:30:00,28.81,28.94,28.79,28.93,555977.0,25.1498,25.2633,25.1323,25.2545,555977.0
2021-06-22 13:00:00,28.92,29.02,28.91,29.01,249018.0,25.2458,25.3331,25.2371,25.3244,249018.0
2021-06-22 13:30:00,29.02,29.02,28.88,28.93,413929.0,25.3331,25.3331,25.2109,25.2545,413929.0
2021-06-22 14:00:00,28.93,28.94,28.88,28.91,272114.0,25.2545,25.2633,25.2109,25.2371,272114.0
2021-06-22 14:30:00,28.91,28.98,28.9,28.96,290815.0,25.2371,25.2982,25.2284,25.2807,290815.0
2021-06-22 15:00:00,28.96,29.24,28.95,29.21,653152.0,25.2807,25.5252,25.272,25.499,653152.0
2021-06-22 15:30:00,29.21,29.27,29.13,29.14,1103254.0,25.499,25.5513,25.4291,25.4379,1103254.0
2021-06-23 09:30:00,29.18,29.19,28.96,29.18,514097.0,25.4728,25.4815,25.2807,25.4728,514097.0
2021-06-23 10:00:00,29.18,29.35,29.16,29.32,594159.0,25.4728,25.6212,25.4553,25.595,594159.0
2021-06-23 10:30:00,29.32,29.39,29.28,29.37,343419.0,25.595,25.6561,25.5601,25.6386,343419.0
2021-06-23 11:00:00,29.36,29.39,29.25,29.29,378603.0,25.6299,25.6561,25.5339,25.5688,378603.0
2021-06-23 11:30:00,29.3,29.41,29.24,29.39,430286.0,25.5775,25.6736,25.5252,25.6561,430286.0
2021-06-23 12:00:00,29.38,29.44,29.38,29.41,247398.0,25.6474,25.6998,25.6474,25.6736,247398.0
2021-06-23 12:30:00,29.42,29.44,29.34,29.43,239122.0,25.6823,25.6998,25.6125,25.691,239122.0
2021-06-23 13:00:00,29.43,29.5,29.42,29.5,320775.0,25.691,25.7521,25.6823,25.7521,320775.0
2021-06-23 13:30:00,29.5,29.51,29.44,29.45,356938.0,25.7521,25.7609,25.6998,25.7085,356938.0
2021-06-23 14:00:00,29.46,29.47,29.41,29.45,342333.0,25.7172,25.7259,25.6736,25.7085,342333.0
2021-06-23 14:30:00,29.45,29.46,29.39,29.46,326827.0,25.7085,25.7172,25.6561,25.7172,326827.0
2021-06-23 15:00:00,29.46,29.48,29.37,29.38,342758.0,25.7172,25.7347,25.6386,25.6474,342758.0
2021-06-23 15:30:00,29.38,29.38,29.2,29.2,1189078.0,25.6474,25.6474,25.4902,25.4902,1189078.0
2021-06-24 09:30:00,29.5,29.5,29.18,29.2,466467.0,25.7521,25.7521,25.4728,25.4902,466467.0
2021-06-24 10:00:00,29.2,29.27,29.14,29.16,467343.0,25.4902,25.5513,25.4379,25.4553,467343.0
2021-06-24 10:30:00,29.16,29.21,29.11,29.21,459792.0,25.4553,25.499,25.4117,25.499,459792.0
2021-06-24 11:00:00,29.21,29.34,29.18,29.34,330913.0,25.499,25.6125,25.4728,25.6125,330913.0
2021-06-24 11:30:00,29.34,29.35,29.26,29.28,266658.0,25.6125,25.6212,25.5426,25.5601,266658.0
2021-06-24 12:00:00,29.29,29.31,29.23,29.3,209469.0,25.5688,25.5863,25.5164,25.5775,209469.0
2021-06-24 12:30:00,29.3,29.39,29.24,29.36,195588.0,25.5775,25.6561,25.5252,25.6299,195588.0
2021-06-24 13:00:00,29.36,29.41,29.34,29.34,228802.0,25.6299,25.6736,25.6125,25.6125,228802.0
2021-06-24 13:30:00,29.35,29.42,29.34,29.41,260542.0,25.6212,25.6823,25.6125,25.6736,260542.0
2021-06-24 14:00:00,29.41,29.51,29.41,29.48,524740.0,25.6736,25.7609,25.6736,25.7347,524740.0
2021-06-24 14:30:00,29.48,29.51,29.46,29.5,396848.0,25.7347,25.7609,25.7172,25.7521,396848.0
2021-06-24 15:00:00,29.5,29.5,29.39,29.42,344063.0,25.7521,25.7521,25.6561,25.6823,344063.0
2021-06-24 15:30:00,29.42,29.47,29.38,29.46,958013.0,25.6823,25.7259,25.6474,25.7172,958013.0
2021-06-25 09:30:00,29.4,29.67,29.37,29.66,558032.0,25.6648,25.9005,25.6386,25.8918,558032.0
2021-06-25 10:00:00,29.66,29.78,29.65,29.73,465991.0,25.8918,25.9966,25.8831,25.9529,465991.0
2021-06-25 10:30:00,29.74,29.84,29.72,29.83,502500.0,25.9616,26.0489,25.9442,26.0402,502500.0
2021-06-25 11:00:00,29.84,29.92,29.82,29.87,686156.0,26.0489,26.1188,26.0315,26.0751,686156.0
2021-06-25 11:30:00,29.87,29.89,29.81,29.82,259955.0,26.0751,26.0926,26.0227,26.0315,259955.0
2021-06-25 12:00:00,29.83,29.85,29.74,29.75,244400.0,26.0402,26.0577,25.9616,25.9704,244400.0
2021-06-25 12:30:00,29.75,29.8,29.75,29.8,118558.0,25.9704,26.014,25.9704,26.014,118558.0
2021-06-25 13:00:00,29.8,29.8,29.71,29.71,208368.0,26.014,26.014,25.9354,25.9354,208368.0
2021-06-25 13:30:00,29.71,29.8,29.68,29.79,229043.0,25.9354,26.014,25.9093,26.0053,229043.0
2021-06-25 14:00:00,29.78,29.81,29.74,29.81,274100.0,25.9966,26.0227,25.9616,26.0227,274100.0
2021-06-25 14:30:00,29.81,29.82,29.75,29.77,283566.0,26.0227,26.0315,25.9704,25.9878,283566.0
2021-06-25 15:00:00,29.77,29.84,29.76,29.82,334782.0,25.9878,26.0489,25.9791,26.0315,334782.0
2021-06-25 15:30:00,29.82,29.82,29.66,29.7,1218524.0,26.0315,26.0315,25.8918,25.9267,1218524.0
2021-06-28 09:30:00,29.79,29.87,29.66,29.82,542017.0,26.0053,26.0751,25.8918,26.0315,542017.0
2021-06-28 10:00:00,29.82,29.82,29.64,29.78,286248.0,26.0315,26.0315,25.8743,25.9966,286248.0
2021-06-28 10:30:00,29.78,29.87,29.73,29.87,295827.0,25.9966,26.0751,25.9529,26.0751,295827.0
2021-06-28 11:00:00,29.87,30.03,29.82,29.96,713258.0,26.0751,26.2148,26.0315,26.1537,713258.0
2021-06-28 11:30:00,29.96,29.96,29.86,29.93,255075.0,26.1537,26.1537,26.0664,26.1275,255075.0
2021-06-28 12:00:00,29.92,29.94,29.81,29.81,214719.0,26.1188,26.1362,26.0227,26.0227,214719.0
2021-06-28 12:30:00,29.82,29.84,29.8,29.83,171632.0,26.0315,26.0489,26.014,26.0402,171632.0
2021-06-28 13:00:00,29.82,29.82,29.73,29.76,231761.0,26.0315,26.0315,25.9529,25.9791,231761.0
2021-06-28 13:30:00,29.76,29.85,29.75,29.85,187863.0,25.9791,26.0577,25.9704,26.0577,187863.0
2021-06-28 14:00:00,29.84,29.93,29.84,29.92,344029.0,26.0489,26.1275,26.0489,26.1188,344029.0
2021-06-28 14:30:00,29.92,29.93,29.83,29.86,276475.0,26.1188,26.1275,26.0402,26.0664,276475.0
2021-06-28 15:00:00,29.86,29.88,29.76,29.79,308650.0,26.0664,26.0839,25.9791,26.0053,308650.0
2021-06-28 15:30:00,29.79,29.83,29.74,29.8,1167763.0,26.0053,26.0402,25.9616,26.014,1167763.0
2021-06-29 09:30:00,29.95,30.21,29.78,30.19,674487.0,26.145,26.3719,25.9966,26.3545,674487.0
2021-06-29 10:00:00,30.19,30.23,30.1,30.21,498027.0,26.3545,26.3894,26.2759,26.3719,498027.0
2021-06-29 10:30:00,30.22,30.26,30.15,30.19,400832.0,26.3807,26.4156,26.3195,26.3545,400832.0
2021-06-29 11:00:00,30.18,30.27,30.16,30.26,431879.0,26.3457,26.4243,26.3283,26.4156,431879.0
2021-06-29 11:30:00,30.26,30.32,30.17,30.28,516354.0,26.4156,26.4679,26.337,26.433,516354.0
2021-06-29 12:00:00,30.27,30.29,30.15,30.2,324633.0,26.4243,26.4418,26.3195,26.3632,324633.0
2021-06-29 12:30:00,30.19,30.2,30.02,30.02,436994.0,26.3545,26.3632,26.2061,26.2061,436994.0
2021-06-29 13:00:00,30.03,30.04,29.92,29.98,318138.0,26.2148,26.2235,26.1188,26.1711,318138.0
2021-06-29 13:30:00,29.98,30.07,29.96,30.07,247106.0,26.1711,26.2497,26.1537,26.2497,247106.0
2021-06-29 14:00:00,30.06,30.07,30.0,30.02,304191.0,26.241,26.2497,26.1886,26.2061,304191.0
2021-06-29 14:30:00,30.02,30.07,29.98,30.06,309950.0,26.2061,26.2497,26.1711,26.241,309950.0
2021-06-29 15:00:00,30.07,30.17,30.06,30.16,380833.0,26.2497,26.337,26.241,26.3283,380833.0
2021-06-29 15:30:00,30.15,30.24,30.1,30.14,1046092.0,26.3195,26.3981,26.2759,26.3108,1046092.0
2021-06-30 09:30:00,30.13,30.17,29.88,29.92,561239.0,26.3021,26.337,26.0839,26.1188,561239.0
2021-06-30 10:00:00,29.93,30.11,29.92,30.07,276049.0,26.1275,26.2846,26.1188,26.2497,276049.0
2021-06-30 10:30:00,30.07,30.29,30.05,30.22,553530.0,26.2497,26.4418,26.2323,26.3807,553530.0
2021-06-30 11:00:00,30.23,30.25,30.06,30.07,264670.0,26.3894,26.4068,26.241,26.2497,264670.0
2021-06-30 11:30:00,30.07,30.08,30.0,30.03,161343.0,26.2497,26.2584,26.1886,26.2148,161343.0
2021-06-30 12:00:00,30.02,30.07,30.02,30.03,311317.0,26.2061,26.2497,26.2061,26.2148,311317.0
2021-06-30 12:30:00,30.04,30.13,30.02,30.05,245734.0,26.2235,26.3021,26.2061,26.2323,245734.0
2021-06-30 13:00:00,30.05,30.06,29.97,30.01,246427.0,26.2323,26.241,26.1624,26.1973,246427.0
2021-06-30 13:30:00,30.01,30.08,30.0,30.08,193844.0,26.1973,26.2584,26.1886,26.2584,193844.0
2021-06-30 14:00:00,30.08,30.2,30.06,30.19,269044.0,26.2584,26.3632,26.241,26.3545,269044.0
2021-06-30 14:30:00,30.2,30.22,30.15,30.19,323699.0,26.3632,26.3807,26.3195,26.3545,323699.0
2021-06-30 15:00:00,30.19,30.25,30.17,30.24,369205.0,26.3545,26.4068,26.337,26.3981,369205.0
2021-06-30 15:30:00,30.23,30.28,30.18,30.18,1218524.0,26.3894,26.433,26.3457,26.3457,1218524.0
2021-07-01 09:30:00,30.26,30.41,30.13,30.25,741956.0,26.4156,26.5465,26.3021,26.4068,741956.0
2021-07-01 10:00:00,30.24,30.44,30.18,30.34,673347.0,26.3981,26.5727,26.3457,26.4854,673347.0
2021-07-01 10:30:00,30.33,30.38,30.3,30.32,214631.0,26.4767,26.5203,26.4505,26.4679,214631.0
2021-07-01 11:00:00,30.32,30.38,30.22,30.27,400032.0,26.4679,26.5203,26.3807,26.4243,400032.0
2021-07-01 11:30:00,30.27,30.31,30.21,30.28,248761.0,26.4243,26.4592,26.3719,26.433,248761.0
2021-07-01 12:00:00,30.28,30.34,30.27,30.3,207917.0,26.433,26.4854,26.4243,26.4505,207917.0
2021-07-01 12:30:00,30.29,30.33,30.26,30.29,242538.0,26.4418,26.4767,26.4156,26.4418,242538.0
2021-07-01 13:00:00,30.28,30.39,30.27,30.38,345920.0,26.433,26.5291,26.4243,26.5203,345920.0
2021-07-01 13:30:00,30.38,30.43,30.34,30.36,272440.0,26.5203,26.564,26.4854,26.5029,272440.0
2021-07-01 14:00:00,30.36,30.45,30.33,30.45,208417.0,26.5029,26.5814,26.4767,26.5814,208417.0
2021-07-01 14:30:00,30.44,30.46,30.4,30.46,255417.0,26.5727,26.5902,26.5378,26.5902,255417.0
2021-07-01 15:00:00,30.46,30.46,30.38,30.46,493570.0,26.5902,26.5902,26.5203,26.5902,493570.0
2021-07-01 15:30:00,30.46,30.47,30.29,30.35,1077845.0,26.5902,26.5989,26.4418,26.4941,1077845.0
2021-07-02 09:30:00,30.52,30.56,30.38,30.49,443615.0,26.6425,26.6775,26.5203,26.6164,443615.0
2021-07-02 10:00:00,30.5,30.56,30.39,30.39,489478.0,26.6251,26.6775,26.5291,26.5291,489478.0
2021-07-02 10:30:00,30.39,30.44,30.35,30.4,332511.0,26.5291,26.5727,26.4941,26.5378,332511.0
2021-07-02 11:00:00,30.4,30.45,30.35,30.45,168338.0,26.5378,26.5814,26.4941,26.5814,168338.0
2021-07-02 11:30:00,30.44,30.49,30.42,30.48,184776.0,26.5727,26.6164,26.5552,26.6076,184776.0
2021-07-02 12:00:00,30.48,30.53,30.47,30.52,270301.0,26.6076,26.6513,26.5989,26.6425,270301.0
2021-07-02 12:30:00,30.53,30.64,30.51,30.62,315872.0,26.6513,26.7473,26.6338,26.7298,315872.0
2021-07-02 13:00:00,30.61,30.74,30.61,30.68,494889.0,26.7211,26.8346,26.7211,26.7822,494889.0
2021-07-02 13:30:00,30.68,30.71,30.64,30.7,245651.0,26.7822,26.8084,26.7473,26.7997,245651.0
2021-07-02 14:00:00,30.7,30.78,30.69,30.77,290925.0,26.7997,26.8695,26.7909,26.8608,290925.0
2021-07-02 14:30:00,30.77,30.81,30.73,30.76,348774.0,26.8608,26.8957,26.8259,26.852,348774.0
2021-07-02 15:00:00,30.76,30.8,30.72,30.76,344082.0,26.852,26.887,26.8171,26.852,344082.0
2021-07-02 15:30:00,30.75,30.77,30.69,30.7,913303.0,26.8433,26.8608,26.7909,26.7997,913303.0
2021-07-06 09:30:00,30.58,30.65,30.43,30.48,497637.0,26.6949,26.756,26.564,26.6076,497637.0
2021-07-06 10:00:00,30.48,30.5,30.31,30.34,461417.0,26.6076,26.6251,26.4592,26.4854,461417.0
2021-07-06 10:30:00,30.34,30.36,30.04,30.05,409856.0,26.4854,26.5029,26.2235,26.2323,409856.0
2021-07-06 11:00:00,30.05,30.14,30.03,30.09,283801.0,26.2323,26.3108,26.2148,26.2672,283801.0
2021-07-06 11:30:00,30.09,30.14,30.06,30.08,341285.0,26.2672,26.3108,26.241,26.2584,341285.0
2021-07-06 12:00:00,30.07,30.07,29.91,30.02,482329.0,26.2497,26.2497,26.11,26.2061,482329.0
2021-07-06 12:30:00,30.01,30.06,29.94,30.05,242962.0,26.1973,26.241,26.1362,26.2323,242962.0
2021-07-06 13:00:00,30.05,30.19,30.05,30.16,257670.0,26.2323,26.3545,26.2323,26.3283,257670.0
2021-07-06 13:30:00,30.16,30.24,30.15,30.23,186613.0,26.3283,26.3981,26.3195,26.3894,186613.0
2021-07-06 14:00:00,30.24,30.27,30.2,30.27,220778.0,26.3981,26.4243,26.3632,26.4243,220778.0
2021-07-06 14:30:00,30.26,30.34,30.25,30.28,229781.0,26.4156,26.4854,26.4068,26.433,229781.0
2021-07-06 15:00:00,30.28,30.35,30.28,30.32,253196.0,26.433,26.4941,26.433,26.4679,253196.0
2021-07-06 15:30:00,30.32,30.33,30.16,30.19,984385.0,26.4679,26.4767,26.3283,26.3545,984385.0
2021-07-07 09:30:00,30.29,30.5,30.16,30.36,573987.0,26.4418,26.6251,26.3283,26.5029,573987.0
2021-07-07 10:00:00,30.36,30.39,30.11,30.11,286633.0,26.5029,26.5291,26.2846,26.2846,286633.0
2021-07-07 10:30:00,30.11,30.19,30.03,30.16,372689.0,26.2846,26.3545,26.2148,26.3283,372689.0
2021-07-07 11:00:00,30.16,30.3,30.12,30.29,288188.0,26.3283,26.4505,26.2934,26.4418,288188.0
2021-07-07 11:30:00,30.3,30.37,30.26,30.3,276872.0,26.4505,26.5116,26.4156,26.4505,276872.0
2021-07-07 12:00:00,30.3,30.34,30.28,30.33,226260.0,26.4505,26.4854,26.433,26.4767,226260.0
2021-07-07 12:30:00,30.33,30.45,30.33,30.42,195717.0,26.4767,26.5814,26.4767,26.5552,195717.0
2021-07-07 13:00:00,30.42,30.43,30.33,30.35,174364.0,26.5552,26.564,26.4767,26.4941,174364.0
2021-07-07 13:30:00,30.34,30.42,30.31,30.36,288719.0,26.4854,26.5552,26.4592,26.5029,288719.0
2021-07-07 14:00:00,30.37,30.5,30.36,30.36,300019.0,26.5116,26.6251,26.5029,26.5029,300019.0
2021-07-07 14:30:00,30.36,30.42,30.3,30.42,251658.0,26.5029,26.5552,26.4505,26.5552,251658.0
2021-07-07 15:00:00,30.41,30.48,30.39,30.42,446355.0,26.5465,26.6076,26.5291,26.5552,446355.0
2021-07-07 15:30:00,30.42,30.42,30.26,30.28,1446791.0,26.5552,26.5552,26.4156,26.433,1446791.0
2021-07-08 09:30:00,29.74,29.9,29.46,29.78,671380.0,25.9616,26.1013,25.7172,25.9966,671380.0
2021-07-08 10:00:00,29.79,29.79,29.56,29.73,611247.0,26.0053,26.0053,25.8045,25.9529,611247.0
2021-07-08 10:30:00,29.73,29.8,29.65,29.75,464390.0,25.9529,26.014,25.8831,25.9704,464390.0
2021-07-08 11:00:00,29.75,29.96,29.74,29.94,437266.0,25.9704,26.1537,25.9616,26.1362,437266.0
2021-07-08 11:30:00,29.94,30.11,29.88,30.11,351430.0,26.1362,26.2846,26.0839,26.2846,351430.0
2021-07-08 12:00:00,30.11,30.14,30.08,30.12,160398.0,26.2846,26.3108,26.2584,26.2934,160398.0
2021-07-08 12:30:00,30.12,30.19,30.12,30.16,147195.0,26.2934,26.3545,26.2934,26.3283,147195.0
2021-07-08 13:00:00,30.16,30.16,30.01,30.09,172022.0,26.3283,26.3283,26.1973,26.2672,172022.0
2021-07-08 13:30:00,30.08,30.11,30.01,30.02,191715.0,26.2584,26.2846,26.1973,26.2061,191715.0
2021-07-08 14:00:00,30.03,30.04,29.9,29.92,248472.0,26.2148,26.2235,26.1013,26.1188,248472.0
2021-07-08 14:30:00,29.92,29.96,29.87,29.9,223953.0,26.1188,26.1537,26.0751,26.1013,223953.0
2021-07-08 15:00:00,29.91,29.94,29.82,29.9,441826.0,26.11,26.1362,26.0315,26.1013,441826.0
2021-07-08 15:30:00,29.9,29.93,29.74,29.93,1186987.0,26.1013,26.1275,25.9616,26.1275,1186987.0
2021-07-09 09:30:00,30.25,30.33,30.05,30.29,845478.0,26.4068,26.4767,26.2323,26.4418,845478.0
2021-07-09 10:00:00,30.3,30.46,30.3,30.38,563296.0,26.4505,26.5902,26.4505,26.5203,563296.0
2021-07-09 10:30:00,30.38,30.44,30.32,30.34,299188.0,26.5203,26.5727,26.4679,26.4854,299188.0
2021-07-09 11:00:00,30.33,30.45,30.33,30.4,357107.0,26.4767,26.5814,26.4767,26.5378,357107.0
2021-07-09 11:30:00,30.4,30.47,30.38,30.4,297099.0,26.5378,26.5989,26.5203,26.5378,297099.0
2021-07-09 12:00:00,30.41,30.42,30.34,30.35,181809.0,26.5465,26.5552,26.4854,26.4941,181809.0
2021-07-09 12:30:00,30.35,30.4,30.32,30.37,197276.0,26.4941,26.5378,26.4679,26.5116,197276.0
2021-07-09 13:00:00,30.38,30.39,30.32,30.36,222104.0,26.5203,26.5291,26.4679,26.5029,222104.0
2021-07-09 13:30:00,30.35,30.42,30.3,30.4,340262.0,26.4941,26.5552,26.4505,26.5378,340262.0
2021-07-09 14:00:00,30.4,30.43,30.3,30.3,716073.0,26.5378,26.564,26.4505,26.4505,716073.0
2021-07-09 14:30:00,30.31,30.34,30.24,30.28,651797.0,26.4592,26.4854,26.3981,26.433,651797.0
2021-07-09 15:00:00,30.28,30.3,30.18,30.19,703073.0,26.433,26.4505,26.3457,26.3545,703073.0
2021-07-09 15:30:00,30.18,30.21,30.01,30.04,2439474.0,26.3457,26.3719,26.1973,26.2235,2439474.0
2021-07-12 09:30:00,29.9,29.93,28.91,29.16,2609057.0,26.1013,26.1275,25.2371,25.4553,2609057.0
2021-07-12 10:00:00,29.16,29.26,28.63,28.78,1882443.0,25.4553,25.5426,24.9927,25.1236,1882443.0
2021-07-12 10:30:00,28.78,28.86,28.67,28.8,1273713.0,25.1236,25.1934,25.0276,25.1411,1273713.0
2021-07-12 11:00:00,28.8,28.97,28.76,28.88,565201.0,25.1411,25.2895,25.1061,25.2109,565201.0
2021-07-12 11:30:00,28.88,29.09,28.86,29.03,615781.0,25.2109,25.3942,25.1934,25.3418,615781.0
2021-07-12 12:00:00,29.04,29.2,29.03,29.1,730078.0,25.3506,25.4902,25.3418,25.4029,730078.0
2021-07-12 12:30:00,29.09,29.16,29.01,29.03,427815.0,25.3942,25.4553,25.3244,25.3418,427815.0
2021-07-12 13:00:00,29.03,29.03,28.96,28.98,359891.0,25.3418,25.3418,25.2807,25.2982,359891.0
2021-07-12 13:30:00,28.97,29.18,28.97,29.16,364802.0,25.2895,25.4728,25.2895,25.4553,364802.0
2021-07-12 14:00:00,29.16,29.31,29.15,29.27,388800.0,25.4553,25.5863,25.4466,25.5513,388800.0
2021-07-12 14:30:00,29.27,29.27,29.11,29.13,356858.0,25.5513,25.5513,25.4117,25.4291,356858.0
2021-07-12 15:00:00,29.14,29.27,29.09,29.27,858500.0,25.4379,25.5513,25.3942,25.5513,858500.0
2021-07-12 15:30:00,29.26,29.27,29.19,29.21,1575469.0,25.5426,25.5513,25.4815,25.499,1575469.0
2021-07-13 09:30:00,29.04,29.07,28.52,28.53,1122230.0,25.3506,25.3768,24.8966,24.9054,1122230.0
2021-07-13 10:00:00,28.54,28.66,28.5,28.56,916920.0,24.9141,25.0188,24.8792,24.9316,916920.0
2021-07-13 10:30:00,28.55,28.63,28.42,28.45,841684.0,24.9228,24.9927,24.8093,24.8355,841684.0
2021-07-13 11:00:00,28.45,28.57,28.4,28.57,564965.0,24.8355,24.9403,24.7919,24.9403,564965.0
2021-07-13 11:30:00,28.57,28.61,28.5,28.6,549360.0,24.9403,24.9752,24.8792,24.9665,549360.0
2021-07-13 12:00:00,28.59,28.61,28.46,28.48,401535.0,24.9577,24.9752,24.8443,24.8617,401535.0
2021-07-13 12:30:00,28.48,28.48,28.43,28.46,431569.0,24.8617,24.8617,24.8181,24.8443,431569.0
2021-07-13 13:00:00,28.46,28.5,28.19,28.23,920392.0,24.8443,24.8792,24.6086,24.6435,920392.0
2021-07-13 13:30:00,28.23,28.44,28.18,28.37,703607.0,24.6435,24.8268,24.5998,24.7657,703607.0
2021-07-13 14:00:00,28.37,28.39,28.25,28.38,549995.0,24.7657,24.7831,24.6609,24.7744,549995.0
2021-07-13 14:30:00,28.38,28.38,28.31,28.38,631086.0,24.7744,24.7744,24.7133,24.7744,631086.0
2021-07-13 15:00:00,28.37,28.4,28.18,28.22,743535.0,24.7657,24.7919,24.5998,24.6347,743535.0
2021-07-13 15:30:00,28.23,28.3,28.16,28.2,1905330.0,24.6435,24.7046,24.5824,24.6173,1905330.0
2021-07-14 09:30:00,28.45,28.85,28.4,28.68,713537.0,24.8355,25.1847,24.7919,25.0363,713537.0
2021-07-14 10:00:00,28.68,28.76,28.49,28.49,589018.0,25.0363,25.1061,24.8704,24.8704,589018.0
2021-07-14 10:30:00,28.49,28.55,28.38,28.4,426879.0,24.8704,24.9228,24.7744,24.7919,426879.0
2021-07-14 11:00:00,28.4,28.44,28.3,28.35,320733.0,24.7919,24.8268,24.7046,24.7482,320733.0
2021-07-14 11:30:00,28.35,28.45,28.33,28.42,306618.0,24.7482,24.8355,24.7308,24.8093,306618.0
2021-07-14 12:00:00,28.42,28.58,28.42,28.55,207695.0,24.8093,24.949,24.8093,24.9228,207695.0
2021-07-14 12:30:00,28.55,28.65,28.53,28.59,188533.0,24.9228,25.0101,24.9054,24.9577,188533.0
2021-07-14 13:00:00,28.6,28.6,28.5,28.52,175159.0,24.9665,24.9665,24.8792,24.8966,175159.0
2021-07-14 13:30:00,28.52,28.6,28.52,28.58,187678.0,24.8966,24.9665,24.8966,24.949,187678.0
2021-07-14 14:00:00,28.58,28.7,28.56,28.64,320564.0,24.949,25.0538,24.9316,25.0014,320564.0
2021-07-14 14:30:00,28.64,28.65,28.56,28.6,312225.0,25.0014,25.0101,24.9316,24.9665,312225.0
2021-07-14 15:00:00,28.61,28.67,28.59,28.62,306897.0,24.9752,25.0276,24.9577,24.9839,306897.0
2021-07-14 15:30:00,28.62,28.67,28.57,28.6,1078851.0,24.9839,25.0276,24.9403,24.9665,1078851.0
2021-07-15 09:30:00,28.4,28.49,28.28,28.43,640269.0,24.7919,24.8704,24.6871,24.8181,640269.0
2021-07-15 10:00:00,28.44,28.49,28.24,28.28,858701.0,24.8268,24.8704,24.6522,24.6871,858701.0
2021-07-15 10:30:00,28.28,28.29,28.14,28.22,622533.0,24.6871,24.6959,24.5649,24.6347,622533.0
2021-07-15 11:00:00,28.22,28.23,28.11,28.14,857953.0,24.6347,24.6435,24.5387,24.5649,857953.0
2021-07-15 11:30:00,28.14,28.29,28.13,28.13,993552.0,24.5649,24.6959,24.5562,24.5562,993552.0
2021-07-15 12:00:00,28.12,28.19,28.07,28.1,405901.0,24.5475,24.6086,24.5038,24.53,405901.0
2021-07-15 12:30:00,28.1,28.14,28.07,28.12,295886.0,24.53,24.5649,24.5038,24.5475,295886.0
2021-07-15 13:00:00,28.12,28.12,28.01,28.06,374968.0,24.5475,24.5475,24.4514,24.4951,374968.0
2021-07-15 13:30:00,28.05,28.06,27.84,27.84,519682.0,24.4863,24.4951,24.303,24.303,519682.0
2021-07-15 14:00:00,27.84,28.04,27.83,28.04,398686.0,24.303,24.4776,24.2943,24.4776,398686.0
2021-07-15 14:30:00,28.03,28.11,28.01,28.08,281587.0,24.4689,24.5387,24.4514,24.5125,281587.0
2021-07-15 15:00:00,28.08,28.14,28.02,28.06,402048.0,24.5125,24.5649,24.4602,24.4951,402048.0
2021-07-15 15:30:00,28.07,28.12,28.0,28.09,1296506.0,24.5038,24.5475,24.4427,24.5213,1296506.0
2021-07-16 09:30:00,28.21,28.37,28.12,28.14,593103.0,24.626,24.7657,24.5475,24.5649,593103.0
2021-07-16 10:00:00,28.14,28.14,27.9,27.93,291566.0,24.5649,24.5649,24.3554,24.3816,291566.0
2021-07-16 10:30:00,27.93,28.04,27.93,28.04,285085.0,24.3816,24.4776,24.3816,24.4776,285085.0
2021-07-16 11:00:00,28.03,28.04,27.92,27.96,198284.0,24.4689,24.4776,24.3729,24.4078,198284.0
2021-07-16 11:30:00,27.96,28.07,27.96,28.07,268953.0,24.4078,24.5038,24.4078,24.5038,268953.0
2021-07-16 12:00:00,28.06,28.11,27.97,27.99,267613.0,24.4951,24.5387,24.4165,24.434,267613.0
2021-07-16 12:30:00,27.99,27.99,27.92,27.95,218417.0,24.434,24.434,24.3729,24.399,218417.0
2021-07-16 13:00:00,27.95,28.04,27.95,27.96,248356.0,24.399,24.4776,24.399,24.4078,248356.0
2021-07-16 13:30:00,27.97,27.98,27.82,27.84,250640.0,24.4165,24.4252,24.2856,24.303,250640.0
2021-07-16 14:00:00,27.84,27.93,27.8,27.87,305706.0,24.303,24.3816,24.2681,24.3292,305706.0
2021-07-16 14:30:00,27.87,27.9,27.71,27.72,632141.0,24.3292,24.3554,24.1895,24.1983,632141.0
2021-07-16 15:00:00,27.72,27.72,27.49,27.51,527638.0,24.1983,24.1983,23.9975,24.015,527638.0
2021-07-16 15:30:00,27.51,27.58,27.45,27.53,1348055.0,24.015,24.0761,23.9626,24.0324,1348055.0
2021-07-19 09:30:00,27.12,27.73,26.91,27.31,2204312.0,23.6745,24.207,23.4912,23.8404,2204312.0
2021-07-19 10:00:00,27.31,27.56,27.2,27.55,792729.0,23.8404,24.0586,23.7443,24.0499,792729.0
2021-07-19 10:30:00,27.55,27.78,27.52,27.67,988935.0,24.0499,24.2506,24.0237,24.1546,988935.0
2021-07-19 11:00:00,27.68,27.76,27.49,27.54,642810.0,24.1634,24.2332,23.9975,24.0411,642810.0
2021-07-19 11:30:00,27.53,27.8,27.52,27.75,753828.0,24.0324,24.2681,24.0237,24.2245,753828.0
2021-07-19 12:00:00,27.74,27.74,27.49,27.5,560370.0,24.2157,24.2157,23.9975,24.0062,560370.0
2021-07-19 12:30:00,27.51,27.54,27.42,27.49,505805.0,24.015,24.0411,23.9364,23.9975,505805.0
2021-07-19 13:00:00,27.49,27.63,27.37,27.41,425034.0,23.9975,24.1197,23.8927,23.9277,425034.0
2021-07-19 13:30:00,27.41,27.53,27.34,27.49,824657.0,23.9277,24.0324,23.8665,23.9975,824657.0
2021-07-19 14:00:00,27.49,27.57,27.42,27.47,449141.0,23.9975,24.0673,23.9364,23.98,449141.0
2021-07-19 14:30:00,27.48,27.48,27.35,27.41,422204.0,23.9888,23.9888,23.8753,23.9277,422204.0
2021-07-19 15:00:00,27.41,27.5,27.38,27.39,494549.0,23.9277,24.0062,23.9015,23.9102,494549.0
2021-07-19 15:30:00,27.39,27.6,27.39,27.6,1530111.0,23.9102,24.0935,23.9102,24.0935,1530111.0
2021-07-20 09:30:00,27.74,28.48,27.74,28.46,1670857.0,24.2157,24.8617,24.2157,24.8443,1670857.0
2021-07-20 10:00:00,28.46,28.63,28.35,28.6,648093.0,24.8443,24.9927,24.7482,24.9665,648093.0
2021-07-20 10:30:00,28.6,28.63,28.41,28.55,445562.0,24.9665,24.9927,24.8006,24.9228,445562.0
2021-07-20 11:00:00,28.55,28.67,28.48,28.58,711164.0,24.9228,25.0276,24.8617,24.949,711164.0
2021-07-20 11:30:00,28.58,28.63,28.46,28.53,409596.0,24.949,24.9927,24.8443,24.9054,409596.0
2021-07-20 12:00:00,28.54,28.57,28.42,28.46,583506.0,24.9141,24.9403,24.8093,24.8443,583506.0
2021-07-20 12:30:00,28.46,28.52,28.39,28.39,506129.0,24.8443,24.8966,24.7831,24.7831,506129.0
2021-07-20 13:00:00,28.4,28.42,28.17,28.21,511786.0,24.7919,24.8093,24.5911,24.626,511786.0
2021-07-20 13:30:00,28.2,28.26,28.15,28.16,561447.0,24.6173,24.6697,24.5736,24.5824,561447.0
2021-07-20 14:00:00,28.16,28.25,28.16,28.21,732507.0,24.5824,24.6609,24.5824,24.626,732507.0
2021-07-20 14:30:00,28.21,28.26,28.14,28.2,698725.0,24.626,24.6697,24.5649,24.6173,698725.0
2021-07-20 15:00:00,28.2,28.39,28.19,28.36,608789.0,24.6173,24.7831,24.6086,24.757,608789.0
2021-07-20 15:30:00,28.36,28.38,28.15,28.2,2366188.0,24.757,24.7744,24.5736,24.6173,2366188.0
2021-07-21 09:30:00,28.45,28.54,28.07,28.54,797107.0,24.8355,24.9141,24.5038,24.9141,797107.0
2021-07-21 10:00:00,28.54,28.57,28.42,28.45,449942.0,24.9141,24.9403,24.8093,24.8355,449942.0
2021-07-21 10:30:00,28.44,28.47,28.32,28.36,469686.0,24.8268,24.853,24.722,24.757,469686.0
2021-07-21 11:00:00,28.36,28.41,28.28,28.28,738559.0,24.757,24.8006,24.6871,24.6871,738559.0
2021-07-21 11:30:00,28.29,28.5,28.28,28.47,545382.0,24.6959,24.8792,24.6871,24.853,545382.0
2021-07-21 12:00:00,28.47,28.5,28.45,28.45,345499.0,24.853,24.8792,24.8355,24.8355,345499.0
2021-07-21 12:30:00,28.46,28.48,28.38,28.41,277078.0,24.8443,24.8617,24.7744,24.8006,277078.0
2021-07-21 13:00:00,28.41,28.49,28.3,28.49,2819163.0,24.8006,24.8704,24.7046,24.8704,2819163.0
2021-07-21 13:30:00,28.49,28.59,28.47,28.56,303474.0,24.8704,24.9577,24.853,24.9316,303474.0
2021-07-21 14:00:00,28.55,28.58,28.45,28.58,315014.0,24.9228,24.949,24.8355,24.949,315014.0
2021-07-21 14:30:00,28.58,28.58,28.49,28.51,257892.0,24.949,24.949,24.8704,24.8879,257892.0
2021-07-21 15:00:00,28.51,28.63,28.5,28.63,401888.0,24.8879,24.9927,24.8792,24.9927,401888.0
2021-07-21 15:30:00,28.63,28.64,28.46,28.53,1431635.0,24.9927,25.0014,24.8443,24.9054,1431635.0
2021-07-22 09:30:00,28.59,28.64,28.3,28.34,520678.0,24.9577,25.0014,24.7046,24.7395,520678.0
2021-07-22 10:00:00,28.34,28.38,28.26,28.28,296140.0,24.7395,24.7744,24.6697,24.6871,296140.0
2021-07-22 10:30:00,28.28,28.33,28.2,28.21,332083.0,24.6871,24.7308,24.6173,24.626,332083.0
2021-07-22 11:00:00,28.21,28.25,28.01,28.04,736713.0,24.626,24.6609,24.4514,24.4776,736713.0
2021-07-22 11:30:00,28.04,28.08,27.97,27.99,394134.0,24.4776,24.5125,24.4165,24.434,394134.0
2021-07-22 12:00:00,28.0,28.02,27.91,28.01,266018.0,24.4427,24.4602,24.3641,24.4514,266018.0
2021-07-22 12:30:00,28.0,28.07,27.93,28.03,446341.0,24.4427,24.5038,24.3816,24.4689,446341.0
2021-07-22 13:00:00,28.03,28.09,28.0,28.0,286936.0,24.4689,24.5213,24.4427,24.4427,286936.0
2021-07-22 13:30:00,28.01,28.04,27.91,27.94,427267.0,24.4514,24.4776,24.3641,24.3903,427267.0
2021-07-22 14:00:00,27.94,27.97,27.9,27.92,557136.0,24.3903,24.4165,24.3554,24.3729,557136.0
2021-07-22 14:30:00,27.92,27.92,27.83,27.87,609373.0,24.3729,24.3729,24.2943,24.3292,609373.0
2021-07-22 15:00:00,27.87,27.88,27.77,27.78,670811.0,24.3292,24.3379,24.2419,24.2506,670811.0
2021-07-22 15:30:00,27.78,27.8,27.71,27.8,1611804.0,24.2506,24.2681,24.1895,24.2681,1611804.0
2021-07-23 09:30:00,27.97,28.1,27.91,27.95,533831.0,24.4165,24.53,24.3641,24.399,533831.0
2021-07-23 10:00:00,27.96,28.1,27.92,28.04,1000145.0,24.4078,24.53,24.3729,24.4776,1000145.0
2021-07-23 10:30:00,28.04,28.2,28.0,28.2,680294.0,24.4776,24.6173,24.4427,24.6173,680294.0
2021-07-23 11:00:00,28.2,28.39,28.2,28.38,1025657.0,24.6173,24.7831,24.6173,24.7744,1025657.0
2021-07-23 11:30:00,28.38,28.41,28.18,28.18,421085.0,24.7744,24.8006,24.5998,24.5998,421085.0
2021-07-23 12:00:00,28.19,28.24,28.14,28.14,247338.0,24.6086,24.6522,24.5649,24.5649,247338.0
2021-07-23 12:30:00,28.15,28.16,28.08,28.1,234942.0,24.5736,24.5824,24.5125,24.53,234942.0
2021-07-23 13:00:00,28.09,28.19,28.07,28.18,261975.0,24.5213,24.6086,24.5038,24.5998,261975.0
2021-07-23 13:30:00,28.18,28.18,28.11,28.18,232526.0,24.5998,24.5998,24.5387,24.5998,232526.0
2021-07-23 14:00:00,28.18,28.23,28.12,28.13,340706.0,24.5998,24.6435,24.5475,24.5562,340706.0
2021-07-23 14:30:00,28.13,28.18,28.11,28.17,353016.0,24.5562,24.5998,24.5387,24.5911,353016.0
2021-07-23 15:00:00,28.17,28.17,28.11,28.16,389406.0,24.5911,24.5911,24.5387,24.5824,389406.0
2021-07-23 15:30:00,28.16,28.27,28.15,28.19,1193900.0,24.5824,24.6784,24.5736,24.6086,1193900.0
2021-07-26 09:30:00,28.35,28.81,28.35,28.68,578559.0,24.7482,25.1498,24.7482,25.0363,578559.0
2021-07-26 10:00:00,28.68,28.73,28.58,28.66,373768.0,25.0363,25.08,24.949,25.0188,373768.0
2021-07-26 10:30:00,28.66,28.69,28.43,28.47,525987.0,25.0188,25.045,24.8181,24.853,525987.0
2021-07-26 11:00:00,28.47,28.61,28.44,28.59,264763.0,24.853,24.9752,24.8268,24.9577,264763.0
2021-07-26 11:30:00,28.59,28.59,28.51,28.52,262548.0,24.9577,24.9577,24.8879,24.8966,262548.0
2021-07-26 12:00:00,28.51,28.56,28.42,28.56,203905.0,24.8879,24.9316,24.8093,24.9316,203905.0
2021-07-26 12:30:00,28.55,28.56,28.37,28.39,163846.0,24.9228,24.9316,24.7657,24.7831,163846.0
2021-07-26 13:00:00,28.39,28.44,28.38,28.41,163013.0,24.7831,24.8268,24.7744,24.8006,163013.0
2021-07-26 13:30:00,28.41,28.43,28.38,28.42,142252.0,24.8006,24.8181,24.7744,24.8093,142252.0
2021-07-26 14:00:00,28.42,28.48,28.4,28.48,165038.0,24.8093,24.8617,24.7919,24.8617,165038.0
2021-07-26 14:30:00,28.47,28.51,28.43,28.5,191896.0,24.853,24.8879,24.8181,24.8792,191896.0
2021-07-26 15:00:00,28.5,28.56,28.47,28.5,308461.0,24.8792,24.9316,24.853,24.8792,308461.0
2021-07-26 15:30:00,28.5,28.56,28.44,28.48,962365.0,24.8792,24.9316,24.8268,24.8617,962365.0
2021-07-27 09:30:00,28.14,28.21,27.92,27.93,1158326.0,24.5649,24.626,24.3729,24.3816,1158326.0
2021-07-27 10:00:00,27.92,28.14,27.88,28.07,1094368.0,24.3729,24.5649,24.3379,24.5038,1094368.0
2021-07-27 10:30:00,28.06,28.15,27.89,28.14,814999.0,24.4951,24.5736,24.3467,24.5649,814999.0
2021-07-27 11:00:00,28.13,28.16,27.97,28.05,509023.0,24.5562,24.5824,24.4165,24.4863,509023.0
2021-07-27 11:30:00,28.05,28.14,28.02,28.1,450744.0,24.4863,24.5649,24.4602,24.53,450744.0
2021-07-27 12:00:00,28.1,28.1,27.92,27.96,307533.0,24.53,24.53,24.3729,24.4078,307533.0
2021-07-27 12:30:00,27.96,27.98,27.91,27.94,194136.0,24.4078,24.4252,24.3641,24.3903,194136.0
2021-07-27 13:00:00,27.95,28.04,27.85,27.9,294652.0,24.399,24.4776,24.3118,24.3554,294652.0
2021-07-27 13:30:00,27.89,28.07,27.89,28.03,285175.0,24.3467,24.5038,24.3467,24.4689,285175.0
2021-07-27 14:00:00,28.03,28.26,28.01,28.26,408055.0,24.4689,24.6697,24.4514,24.6697,408055.0
2021-07-27 14:30:00,28.25,28.32,28.23,28.32,377365.0,24.6609,24.722,24.6435,24.722,377365.0
2021-07-27 15:00:00,28.32,28.38,28.25,28.27,689160.0,24.722,24.7744,24.6609,24.6784,689160.0
2021-07-27 15:30:00,28.28,28.41,28.24,28.4,1045347.0,24.6871,24.8006,24.6522,24.7919,1045347.0
2021-07-28 09:30:00,28.47,28.54,28.3,28.43,636871.0,24.853,24.9141,24.7046,24.8181,636871.0
2021-07-28 10:00:00,28.45,28.45,28.16,28.24,307179.0,24.8355,24.8355,24.5824,24.6522,307179.0
2021-07-28 10:30:00,28.24,28.34,28.23,28.32,199948.0,24.6522,24.7395,24.6435,24.722,199948.0
2021-07-28 11:00:00,28.31,28.46,28.31,28.45,231206.0,24.7133,24.8443,24.7133,24.8355,231206.0
2021-07-28 11:30:00,28.45,28.55,28.44,28.55,244657.0,24.8355,24.9228,24.8268,24.9228,244657.0
2021-07-28 12:00:00,28.54,28.55,28.47,28.47,239121.0,24.9141,24.9228,24.853,24.853,239121.0
2021-07-28 12:30:00,28.47,28.51,28.42,28.49,231798.0,24.853,24.8879,24.8093,24.8704,231798.0
2021-07-28 13:00:00,28.49,28.53,28.47,28.53,243663.0,24.8704,24.9054,24.853,24.9054,243663.0
2021-07-28 13:30:00,28.53,28.54,28.45,28.45,261895.0,24.9054,24.9141,24.8355,24.8355,261895.0
2021-07-28 14:00:00,28.46,28.6,28.4,28.6,322902.0,24.8443,24.9665,24.7919,24.9665,322902.0
2021-07-28 14:30:00,28.6,28.67,28.5,28.65,463321.0,24.9665,25.0276,24.8792,25.0101,463321.0
2021-07-28 15:00:00,28.65,28.66,28.5,28.56,403988.0,25.0101,25.0188,24.8792,24.9316,403988.0
2021-07-28 15:30:00,28.57,28.59,28.45,28.47,934566.0,24.9403,24.9577,24.8355,24.853,934566.0
2021-07-29 09:30:00,28.67,28.92,28.6,28.69,749669.0,25.0276,25.2458,24.9665,25.045,749669.0
2021-07-29 10:00:00,28.69,28.88,28.68,28.86,318896.0,25.045,25.2109,25.0363,25.1934,318896.0
2021-07-29 10:30:00,28.86,28.92,28.79,28.91,365251.0,25.1934,25.2458,25.1323,25.2371,365251.0
2021-07-29 11:00:00,28.92,28.96,28.8,28.82,419657.0,25.2458,25.2807,25.1411,25.1585,419657.0
2021-07-29 11:30:00,28.82,28.91,28.79,28.89,423348.0,25.1585,25.2371,25.1323,25.2196,423348.0
2021-07-29 12:00:00,28.89,28.98,28.89,28.93,188066.0,25.2196,25.2982,25.2196,25.2545,188066.0
2021-07-29 12:30:00,28.92,28.96,28.88,28.92,157879.0,25.2458,25.2807,25.2109,25.2458,157879.0
2021-07-29 13:00:00,28.91,28.93,28.85,28.93,252883.0,25.2371,25.2545,25.1847,25.2545,252883.0
2021-07-29 13:30:00,28.92,28.97,28.88,28.88,260088.0,25.2458,25.2895,25.2109,25.2109,260088.0
2021-07-29 14:00:00,28.88,28.89,28.77,28.8,318959.0,25.2109,25.2196,25.1149,25.1411,318959.0
2021-07-29 14:30:00,28.81,28.83,28.72,28.8,270615.0,25.1498,25.1672,25.0712,25.1411,270615.0
2021-07-29 15:00:00,28.8,28.87,28.77,28.8,463305.0,25.1411,25.2022,25.1149,25.1411,463305.0
2021-07-29 15:30:00,28.79,28.89,28.74,28.79,972235.0,25.1323,25.2196,25.0887,25.1323,972235.0
2021-07-30 09:30:00,28.48,28.84,28.33,28.77,918272.0,24.8617,25.176,24.7308,25.1149,918272.0
2021-07-30 10:00:00,28.77,28.93,28.71,28.76,493166.0,25.1149,25.2545,25.0625,25.1061,493166.0
2021-07-30 10:30:00,28.76,28.86,28.63,28.7,563492.0,25.1061,25.1934,24.9927,25.0538,563492.0
2021-07-30 11:00:00,28.71,28.89,28.68,28.89,519974.0,25.0625,25.2196,25.0363,25.2196,519974.0
2021-07-30 11:30:00,28.88,28.89,28.71,28.75,185467.0,25.2109,25.2196,25.0625,25.0974,185467.0
2021-07-30 12:00:00,28.74,28.81,28.7,28.78,167042.0,25.0887,25.1498,25.0538,25.1236,167042.0
2021-07-30 12:30:00,28.78,28.8,28.74,28.78,159498.0,25.1236,25.1411,25.0887,25.1236,159498.0
2021-07-30 13:00:00,28.78,28.86,28.74,28.84,195396.0,25.1236,25.1934,25.0887,25.176,195396.0
2021-07-30 13:30:00,28.84,28.89,28.82,28.83,175457.0,25.176,25.2196,25.1585,25.1672,175457.0
2021-07-30 14:00:00,28.83,28.95,28.81,28.89,191840.0,25.1672,25.272,25.1498,25.2196,191840.0
2021-07-30 14:30:00,28.88,28.98,28.86,28.96,301574.0,25.2109,25.2982,25.1934,25.2807,301574.0
2021-07-30 15:00:00,28.96,28.98,28.87,28.93,312226.0,25.2807,25.2982,25.2022,25.2545,312226.0
2021-07-30 15:30:00,28.92,28.93,28.83,28.88,881835.0,25.2458,25.2545,25.1672,25.2109,881835.0
2021-08-02 09:30:00,29.05,29.48,28.96,29.41,776433.0,25.3593,25.7347,25.2807,25.6736,776433.0
2021-08-02 10:00:00,29.41,29.44,29.22,29.32,473763.0,25.6736,25.6998,25.5077,25.595,473763.0
2021-08-02 10:30:00,29.32,29.35,29.16,29.16,289262.0,25.595,25.6212,25.4553,25.4553,289262.0
2021-08-02 11:00:00,29.16,29.2,29.11,29.16,223104.0,25.4553,25.4902,25.4117,25.4553,223104.0
2021-08-02 11:30:00,29.16,29.21,29.02,29.03,340430.0,25.4553,25.499,25.3331,25.3418,340430.0
2021-08-02 12:00:00,29.02,29.05,28.97,29.0,182546.0,25.3331,25.3593,25.2895,25.3157,182546.0
2021-08-02 12:30:00,28.99,29.06,28.97,29.0,188796.0,25.3069,25.368,25.2895,25.3157,188796.0
2021-08-02 13:00:00,29.0,29.03,28.91,28.98,252297.0,25.3157,25.3418,25.2371,25.2982,252297.0
2021-08-02 13:30:00,28.98,29.01,28.94,29.0,177965.0,25.2982,25.3244,25.2633,25.3157,177965.0
2021-08-02 14:00:00,29.0,29.11,28.99,29.11,191010.0,25.3157,25.4117,25.3069,25.4117,191010.0
2021-08-02 14:30:00,29.1,29.13,29.06,29.1,287426.0,25.4029,25.4291,25.368,25.4029,287426.0
2021-08-02 15:00:00,29.1,29.18,29.03,29.15,552439.0,25.4029,25.4728,25.3418,25.4466,552439.0
2021-08-02 15:30:00,29.15,29.16,29.07,29.15,1941579.0,25.4466,25.4553,25.3768,25.4466,1941579.0
2021-08-03 09:30:00,29.3,29.4,29.19,29.21,791001.0,25.5775,25.6648,25.4815,25.499,791001.0
2021-08-03 10:00:00,29.21,29.35,29.11,29.32,781921.0,25.499,25.6212,25.4117,25.595,781921.0
2021-08-03 10:30:00,29.32,29.45,29.18,29.25,609959.0,25.595,25.7085,25.4728,25.5339,609959.0
2021-08-03 11:00:00,29.26,29.41,29.24,29.39,389693.0,25.5426,25.6736,25.5252,25.6561,389693.0
2021-08-03 11:30:00,29.4,29.53,29.37,29.45,597444.0,25.6648,25.7783,25.6386,25.7085,597444.0
2021-08-03 12:00:00,29.45,29.49,29.42,29.45,233650.0,25.7085,25.7434,25.6823,25.7085,233650.0
2021-08-03 12:30:00,29.45,29.52,29.44,29.52,195050.0,25.7085,25.7696,25.6998,25.7696,195050.0
2021-08-03 13:00:00,29.52,29.58,29.5,29.53,264842.0,25.7696,25.822,25.7521,25.7783,264842.0
2021-08-03 13:30:00,29.53,29.61,29.5,29.57,251311.0,25.7783,25.8482,25.7521,25.8132,251311.0
2021-08-03 14:00:00,29.58,29.64,29.56,29.58,263651.0,25.822,25.8743,25.8045,25.822,263651.0
2021-08-03 14:30:00,29.57,29.63,29.54,29.59,332495.0,25.8132,25.8656,25.787,25.8307,332495.0
2021-08-03 15:00:00,29.6,29.65,29.53,29.59,483512.0,25.8394,25.8831,25.7783,25.8307,483512.0
2021-08-03 15:30:00,29.59,29.61,29.43,29.52,1226362.0,25.8307,25.8482,25.691,25.7696,1226362.0
2021-08-04 09:30:00,29.25,29.49,29.2,29.4,641357.0,25.5339,25.7434,25.4902,25.6648,641357.0
2021-08-04 10:00:00,29.4,29.58,29.36,29.5,379054.0,25.6648,25.822,25.6299,25.7521,379054.0
2021-08-04 10:30:00,29.49,29.5,29.38,29.45,428275.0,25.7434,25.7521,25.6474,25.7085,428275.0
2021-08-04 11:00:00,29.45,29.46,29.3,29.32,367014.0,25.7085,25.7172,25.5775,25.595,367014.0
2021-08-04 11:30:00,29.32,29.32,29.2,29.23,277735.0,25.595,25.595,25.4902,25.5164,277735.0
2021-08-04 12:00:00,29.23,29.23,29.1,29.12,297522.0,25.5164,25.5164,25.4029,25.4204,297522.0
2021-08-04 12:30:00,29.13,29.17,29.1,29.12,306266.0,25.4291,25.4641,25.4029,25.4204,306266.0
2021-08-04 13:00:00,29.13,29.21,29.11,29.15,232492.0,25.4291,25.499,25.4117,25.4466,232492.0
2021-08-04 13:30:00,29.15,29.2,29.12,29.19,188909.0,25.4466,25.4902,25.4204,25.4815,188909.0
2021-08-04 14:00:00,29.19,29.25,29.17,29.23,200464.0,25.4815,25.5339,25.4641,25.5164,200464.0
2021-08-04 14:30:00,29.23,29.27,29.18,29.21,230789.0,25.5164,25.5513,25.4728,25.499,230789.0
2021-08-04 15:00:00,29.21,29.23,29.1,29.19,421865.0,25.499,25.5164,25.4029,25.4815,421865.0
2021-08-04 15:30:00,29.2,29.21,29.05,29.06,798949.0,25.4902,25.499,25.3593,25.368,798949.0
2021-08-05 09:30:00,29.28,29.36,29.08,29.18,449795.0,25.5601,25.6299,25.3855,25.4728,449795.0
2021-08-05 10:00:00,29.18,29.21,29.02,29.1,371102.0,25.4728,25.499,25.3331,25.4029,371102.0
2021-08-05 10:30:00,29.09,29.19,29.06,29.18,383338.0,25.3942,25.4815,25.368,25.4728,383338.0
2021-08-05 11:00:00,29.19,29.28,29.18,29.27,208198.0,25.4815,25.5601,25.4728,25.5513,208198.0
2021-08-05 11:30:00,29.26,29.32,29.21,29.23,207955.0,25.5426,25.595,25.499,25.5164,207955.0
2021-08-05 12:00:00,29.23,29.31,29.21,29.23,185221.0,25.5164,25.5863,25.499,25.5164,185221.0
2021-08-05 12:30:00,29.23,29.23,29.14,29.18,155088.0,25.5164,25.5164,25.4379,25.4728,155088.0
2021-08-05 13:00:00,29.18,29.22,29.15,29.21,137494.0,25.4728,25.5077,25.4466,25.499,137494.0
2021-08-05 13:30:00,29.22,29.29,29.19,29.27,196127.0,25.5077,25.5688,25.4815,25.5513,196127.0
2021-08-05 14:00:00,29.27,29.29,29.23,29.28,205896.0,25.5513,25.5688,25.5164,25.5601,205896.0
2021-08-05 14:30:00,29.27,29.3,29.21,29.21,176587.0,25.5513,25.5775,25.499,25.499,176587.0
2021-08-05 15:00:00,29.21,29.28,29.2,29.27,256149.0,25.499,25.5601,25.4902,25.5513,256149.0
2021-08-05 15:30:00,29.27,29.27,29.21,29.23,718982.0,25.5513,25.5513,25.499,25.5164,718982.0
2021-08-06 09:30:00,29.27,29.47,29.23,29.34,400633.0,25.5513,25.7259,25.5164,25.6125,400633.0
2021-08-06 10:00:00,29.35,29.52,29.3,29.51,408051.0,25.6212,25.7696,25.5775,25.7609,408051.0
2021-08-06 10:30:00,29.51,29.59,29.5,29.58,366479.0,25.7609,25.8307,25.7521,25.822,366479.0
2021-08-06 11:00:00,29.59,29.62,29.48,29.55,262963.0,25.8307,25.8569,25.7347,25.7958,262963.0
2021-08-06 11:30:00,29.54,29.63,29.51,29.63,354626.0,25.787,25.8656,25.7609,25.8656,354626.0
2021-08-06 12:00:00,29.63,29.69,29.59,29.64,214972.0,25.8656,25.918,25.8307,25.8743,214972.0
2021-08-06 12:30:00,29.63,29.64,29.58,29.64,138086.0,25.8656,25.8743,25.822,25.8743,138086.0
2021-08-06 13:00:00,29.64,29.65,29.55,29.57,146438.0,25.8743,25.8831,25.7958,25.8132,146438.0
2021-08-06 13:30:00,29.56,29.57,29.45,29.55,296040.0,25.8045,25.8132,25.7085,25.7958,296040.0
2021-08-06 14:00:00,29.55,29.55,29.46,29.51,271302.0,25.7958,25.7958,25.7172,25.7609,271302.0
2021-08-06 14:30:00,29.51,29.51,29.38,29.39,218879.0,25.7609,25.7609,25.6474,25.6561,218879.0
2021-08-06 15:00:00,29.39,29.46,29.37,29.44,240273.0,25.6561,25.7172,25.6386,25.6998,240273.0
2021-08-06 15:30:00,29.44,29.46,29.28,29.32,1184083.0,25.6998,25.7172,25.5601,25.595,1184083.0
2021-08-09 09:30:00,29.3,29.54,29.22,29.53,623297.0,25.5775,25.787,25.5077,25.7783,623297.0
2021-08-09 10:00:00,29.53,29.56,29.36,29.46,559522.0,25.7783,25.8045,25.6299,25.7172,559522.0
2021-08-09 10:30:00,29.46,29.5,29.39,29.48,308434.0,25.7172,25.7521,25.6561,25.7347,308434.0
2021-08-09 11:00:00,29.48,29.5,29.38,29.4,267665.0,25.7347,25.7521,25.6474,25.6648,267665.0
2021-08-09 11:30:00,29.41,29.47,29.39,29.47,234333.0,25.6736,25.7259,25.6561,25.7259,234333.0
2021-08-09 12:00:00,29.48,29.5,29.33,29.35,242669.0,25.7347,25.7521,25.6037,25.6212,242669.0
2021-08-09 12:30:00,29.35,29.41,29.33,29.4,180903.0,25.6212,25.6736,25.6037,25.6648,180903.0
2021-08-09 13:00:00,29.41,29.44,29.37,29.37,138538.0,25.6736,25.6998,25.6386,25.6386,138538.0
2021-08-09 13:30:00,29.37,29.38,29.32,29.33,174216.0,25.6386,25.6474,25.595,25.6037,174216.0
2021-08-09 14:00:00,29.33,29.43,29.32,29.4,288392.0,25.6037,25.691,25.595,25.6648,288392.0
2021-08-09 14:30:00,29.39,29.41,29.31,29.32,233458.0,25.6561,25.6736,25.5863,25.595,233458.0
2021-08-09 15:00:00,29.32,29.32,29.26,29.29,377682.0,25.595,25.595,25.5426,25.5688,377682.0
2021-08-09 15:30:00,29.28,29.39,29.25,29.32,894868.0,25.5601,25.6561,25.5339,25.595,894868.0
2021-08-10 09:30:00,29.4,29.54,29.35,29.49,499222.0,25.6648,25.787,25.6212,25.7434,499222.0
2021-08-10 10:00:00,29.5,29.6,29.43,29.52,516333.0,25.7521,25.8394,25.691,25.7696,516333.0
2021-08-10 10:30:00,29.52,29.53,29.4,29.5,351026.0,25.7696,25.7783,25.6648,25.7521,351026.0
2021-08-10 11:00:00,29.51,29.72,29.46,29.72,425702.0,25.7609,25.9442,25.7172,25.9442,425702.0
2021-08-10 11:30:00,29.72,29.76,29.65,29.74,268889.0,25.9442,25.9791,25.8831,25.9616,268889.0
2021-08-10 12:00:00,29.74,29.84,29.74,29.79,244951.0,25.9616,26.0489,25.9616,26.0053,244951.0
2021-08-10 12:30:00,29.79,29.83,29.74,29.82,235004.0,26.0053,26.0402,25.9616,26.0315,235004.0
2021-08-10 13:00:00,29.82,29.94,29.8,29.85,375501.0,26.0315,26.1362,26.014,26.0577,375501.0
2021-08-10 13:30:00,29.85,29.91,29.82,29.89,327343.0,26.0577,26.11,26.0315,26.0926,327343.0
2021-08-10 14:00:00,29.9,29.9,29.8,29.88,293516.0,26.1013,26.1013,26.014,26.0839,293516.0
2021-08-10 14:30:00,29.89,29.93,29.85,29.86,426081.0,26.0926,26.1275,26.0577,26.0664,426081.0
2021-08-10 15:00:00,29.87,29.87,29.79,29.84,440718.0,26.0751,26.0751,26.0053,26.0489,440718.0
2021-08-10 15:30:00,29.84,29.85,29.7,29.74,1598807.0,26.0489,26.0577,25.9267,25.9616,1598807.0
2021-08-11 09:30:00,29.72,30.08,29.58,30.08,509272.0,25.9442,26.2584,25.822,26.2584,509272.0
2021-08-11 10:00:00,30.08,30.09,29.84,29.9,440956.0,26.2584,26.2672,26.0489,26.1013,440956.0
2021-08-11 10:30:00,29.89,29.95,29.82,29.94,289682.0,26.0926,26.145,26.0315,26.1362,289682.0
2021-08-11 11:00:00,29.94,30.06,29.92,30.05,268751.0,26.1362,26.241,26.1188,26.2323,268751.0
2021-08-11 11:30:00,30.05,30.18,30.02,30.18,410042.0,26.2323,26.3457,26.2061,26.3457,410042.0
2021-08-11 12:00:00,30.18,30.22,30.15,30.2,256293.0,26.3457,26.3807,26.3195,26.3632,256293.0
2021-08-11 12:30:00,30.21,30.29,30.19,30.27,169263.0,26.3719,26.4418,26.3545,26.4243,169263.0
2021-08-11 13:00:00,30.27,30.35,30.21,30.35,227570.0,26.4243,26.4941,26.3719,26.4941,227570.0
2021-08-11 13:30:00,30.35,30.37,30.3,30.36,187507.0,26.4941,26.5116,26.4505,26.5029,187507.0
2021-08-11 14:00:00,30.36,30.38,30.22,30.24,239103.0,26.5029,26.5203,26.3807,26.3981,239103.0
2021-08-11 14:30:00,30.24,30.26,30.18,30.25,179321.0,26.3981,26.4156,26.3457,26.4068,179321.0
2021-08-11 15:00:00,30.25,30.26,30.14,30.15,399716.0,26.4068,26.4156,26.3108,26.3195,399716.0
2021-08-11 15:30:00,30.16,30.17,30.07,30.1,983892.0,26.3283,26.337,26.2497,26.2759,983892.0
2021-08-12 09:30:00,30.14,30.25,30.02,30.07,462664.0,26.3108,26.4068,26.2061,26.2497,462664.0
2021-08-12 10:00:00,30.08,30.2,30.03,30.15,320776.0,26.2584,26.3632,26.2148,26.3195,320776.0
2021-08-12 10:30:00,30.15,30.19,30.08,30.14,231980.0,26.3195,26.3545,26.2584,26.3108,231980.0
2021-08-12 11:00:00,30.14,30.18,30.04,30.13,197142.0,26.3108,26.3457,26.2235,26.3021,197142.0
2021-08-12 11:30:00,30.12,30.14,30.07,30.11,166614.0,26.2934,26.3108,26.2497,26.2846,166614.0
2021-08-12 12:00:00,30.11,30.22,30.11,30.2,178978.0,26.2846,26.3807,26.2846,26.3632,178978.0
2021-08-12 12:30:00,30.2,30.28,30.19,30.25,205470.0,26.3632,26.433,26.3545,26.4068,205470.0
2021-08-12 13:00:00,30.25,30.29,30.22,30.28,204388.0,26.4068,26.4418,26.3807,26.433,204388.0
2021-08-12 13:30:00,30.28,30.35,30.27,30.33,174668.0,26.433,26.4941,26.4243,26.4767,174668.0
2021-08-12 14:00:00,30.34,30.4,30.32,30.36,241214.0,26.4854,26.5378,26.4679,26.5029,241214.0
2021-08-12 14:30:00,30.36,30.46,30.35,30.39,310796.0,26.5029,26.5902,26.4941,26.5291,310796.0
2021-08-12 15:00:00,30.39,30.48,30.37,30.46,271050.0,26.5291,26.6076,26.5116,26.5902,271050.0
2021-08-12 15:30:00,30.46,30.47,30.32,30.39,1122158.0,26.5902,26.5989,26.4679,26.5291,1122158.0
2021-08-13 09:30:00,30.13,30.16,29.19,29.43,2124021.0,26.3021,26.3283,25.4815,25.691,2124021.0
2021-08-13 10:00:00,29.42,29.5,29.26,29.48,1068122.0,25.6823,25.7521,25.5426,25.7347,1068122.0
2021-08-13 10:30:00,29.48,29.49,29.22,29.22,807907.0,25.7347,25.7434,25.5077,25.5077,807907.0
2021-08-13 11:00:00,29.23,29.25,29.12,29.14,600037.0,25.5164,25.5339,25.4204,25.4379,600037.0
2021-08-13 11:30:00,29.15,29.25,29.05,29.21,892851.0,25.4466,25.5339,25.3593,25.499,892851.0
2021-08-13 12:00:00,29.21,29.23,29.08,29.14,303722.0,25.499,25.5164,25.3855,25.4379,303722.0
2021-08-13 12:30:00,29.14,29.18,29.05,29.13,382031.0,25.4379,25.4728,25.3593,25.4291,382031.0
2021-08-13 13:00:00,29.13,29.25,29.09,29.25,279645.0,25.4291,25.5339,25.3942,25.5339,279645.0
2021-08-13 13:30:00,29.24,29.25,29.18,29.21,317869.0,25.5252,25.5339,25.4728,25.499,317869.0
2021-08-13 14:00:00,29.2,29.22,29.11,29.14,326763.0,25.4902,25.5077,25.4117,25.4379,326763.0
2021-08-13 14:30:00,29.14,29.15,29.02,29.04,501424.0,25.4379,25.4466,25.3331,25.3506,501424.0
2021-08-13 15:00:00,29.03,29.09,29.02,29.04,424541.0,25.3418,25.3942,25.3331,25.3506,424541.0
2021-08-13 15:30:00,29.04,29.09,28.98,29.02,1657631.0,25.3506,25.3942,25.2982,25.3331,1657631.0
2021-08-16 09:30:00,28.92,28.97,28.63,28.74,635427.0,25.2458,25.2895,24.9927,25.0887,635427.0
2021-08-16 10:00:00,28.74,28.99,28.67,28.93,437966.0,25.0887,25.3069,25.0276,25.2545,437966.0
2021-08-16 10:30:00,28.92,29.09,28.91,29.05,425266.0,25.2458,25.3942,25.2371,25.3593,425266.0
2021-08-16 11:00:00,29.05,29.18,29.04,29.1,338188.0,25.3593,25.4728,25.3506,25.4029,338188.0
2021-08-16 11:30:00,29.1,29.17,29.09,29.11,305233.0,25.4029,25.4641,25.3942,25.4117,305233.0
2021-08-16 12:00:00,29.1,29.23,29.07,29.16,336451.0,25.4029,25.5164,25.3768,25.4553,336451.0
2021-08-16 12:30:00,29.17,29.27,29.15,29.21,366353.0,25.4641,25.5513,25.4466,25.499,366353.0
2021-08-16 13:00:00,29.21,29.29,29.2,29.28,345029.0,25.499,25.5688,25.4902,25.5601,345029.0
2021-08-16 13:30:00,29.29,29.31,29.23,29.29,474550.0,25.5688,25.5863,25.5164,25.5688,474550.0
2021-08-16 14:00:00,29.28,29.36,29.24,29.36,380073.0,25.5601,25.6299,25.5252,25.6299,380073.0
2021-08-16 14:30:00,29.35,29.53,29.34,29.48,647190.0,25.6212,25.7783,25.6125,25.7347,647190.0
2021-08-16 15:00:00,29.48,29.49,29.41,29.42,313044.0,25.7347,25.7434,25.6736,25.6823,313044.0
2021-08-16 15:30:00,29.42,29.49,29.41,29.45,1146929.0,25.6823,25.7434,25.6736,25.7085,1146929.0
2021-08-17 09:30:00,29.28,29.3,29.08,29.13,771854.0,25.5601,25.5775,25.3855,25.4291,771854.0
2021-08-17 10:00:00,29.14,29.27,29.05,29.12,515799.0,25.4379,25.5513,25.3593,25.4204,515799.0
2021-08-17 10:30:00,29.11,29.12,28.85,28.86,496996.0,25.4117,25.4204,25.1847,25.1934,496996.0
2021-08-17 11:00:00,28.86,28.87,28.73,28.75,538575.0,25.1934,25.2022,25.08,25.0974,538575.0
2021-08-17 11:30:00,28.74,28.81,28.63,28.74,444589.0,25.0887,25.1498,24.9927,25.0887,444589.0
2021-08-17 12:00:00,28.74,28.75,28.62,28.74,540471.0,25.0887,25.0974,24.9839,25.0887,540471.0
2021-08-17 12:30:00,28.73,28.73,28.43,28.43,565319.0,25.08,25.08,24.8181,24.8181,565319.0
2021-08-17 13:00:00,28.43,28.55,28.42,28.53,417368.0,24.8181,24.9228,24.8093,24.9054,417368.0
2021-08-17 13:30:00,28.53,28.56,28.45,28.56,323261.0,24.9054,24.9316,24.8355,24.9316,323261.0
2021-08-17 14:00:00,28.56,28.72,28.56,28.69,357588.0,24.9316,25.0712,24.9316,25.045,357588.0
2021-08-17 14:30:00,28.69,28.77,28.66,28.75,314783.0,25.045,25.1149,25.0188,25.0974,314783.0
2021-08-17 15:00:00,28.75,28.77,28.66,28.71,406796.0,25.0974,25.1149,25.0188,25.0625,406796.0
2021-08-17 15:30:00,28.71,28.72,28.6,28.68,1554038.0,25.0625,25.0712,24.9665,25.0363,1554038.0
2021-08-18 09:30:00,28.23,28.45,28.12,28.32,1415244.0,24.6435,24.8355,24.5475,24.722,1415244.0
2021-08-18 10:00:00,28.33,28.65,28.28,28.57,697947.0,24.7308,25.0101,24.6871,24.9403,697947.0
2021-08-18 10:30:00,28.58,28.8,28.54,28.65,538677.0,24.949,25.1411,24.9141,25.0101,538677.0
2021-08-18 11:00:00,28.65,28.74,28.6,28.6,592065.0,25.0101,25.0887,24.9665,24.9665,592065.0
2021-08-18 11:30:00,28.6,28.61,28.54,28.55,238366.0,24.9665,24.9752,24.9141,24.9228,238366.0
2021-08-18 12:00:00,28.55,28.63,28.51,28.53,202331.0,24.9228,24.9927,24.8879,24.9054,202331.0
2021-08-18 12:30:00,28.53,28.66,28.52,28.64,224207.0,24.9054,25.0188,24.8966,25.0014,224207.0
2021-08-18 13:00:00,28.63,28.68,28.6,28.62,261109.0,24.9927,25.0363,24.9665,24.9839,261109.0
2021-08-18 13:30:00,28.63,28.68,28.61,28.62,210855.0,24.9927,25.0363,24.9752,24.9839,210855.0
2021-08-18 14:00:00,28.62,28.68,28.43,28.55,455709.0,24.9839,25.0363,24.8181,24.9228,455709.0
2021-08-18 14:30:00,28.56,28.59,28.5,28.59,297925.0,24.9316,24.9577,24.8792,24.9577,297925.0
2021-08-18 15:00:00,28.58,28.59,28.46,28.46,412079.0,24.949,24.9577,24.8443,24.8443,412079.0
2021-08-18 15:30:00,28.46,28.47,28.19,28.23,1116303.0,24.8443,24.853,24.6086,24.6435,1116303.0
2021-08-19 09:30:00,27.93,28.12,27.85,27.87,702491.0,24.3816,24.5475,24.3118,24.3292,702491.0
2021-08-19 10:00:00,27.87,28.06,27.86,27.94,647845.0,24.3292,24.4951,24.3205,24.3903,647845.0
2021-08-19 10:30:00,27.95,27.98,27.69,27.79,638880.0,24.399,24.4252,24.1721,24.2594,638880.0
2021-08-19 11:00:00,27.79,27.79,27.55,27.57,522362.0,24.2594,24.2594,24.0499,24.0673,522362.0
2021-08-19 11:30:00,27.57,27.78,27.56,27.76,450219.0,24.0673,24.2506,24.0586,24.2332,450219.0
2021-08-19 12:00:00,27.77,27.79,27.67,27.78,328130.0,24.2419,24.2594,24.1546,24.2506,328130.0
2021-08-19 12:30:00,27.78,27.87,27.75,27.82,268141.0,24.2506,24.3292,24.2245,24.2856,268141.0
2021-08-19 13:00:00,27.82,27.82,27.67,27.67,338932.0,24.2856,24.2856,24.1546,24.1546,338932.0
2021-08-19 13:30:00,27.68,27.73,27.63,27.64,382121.0,24.1634,24.207,24.1197,24.1284,382121.0
2021-08-19 14:00:00,27.64,27.72,27.6,27.6,344290.0,24.1284,24.1983,24.0935,24.0935,344290.0
2021-08-19 14:30:00,27.6,27.71,27.54,27.67,491674.0,24.0935,24.1895,24.0411,24.1546,491674.0
2021-08-19 15:00:00,27.67,27.87,27.65,27.87,714501.0,24.1546,24.3292,24.1372,24.3292,714501.0
2021-08-19 15:30:00,27.87,27.9,27.77,27.79,1072207.0,24.3292,24.3554,24.2419,24.2594,1072207.0
2021-08-20 09:30:00,27.86,28.32,27.83,28.14,1090657.0,24.3205,24.722,24.2943,24.5649,1090657.0
2021-08-20 10:00:00,28.14,28.26,28.09,28.11,500082.0,24.5649,24.6697,24.5213,24.5387,500082.0
2021-08-20 10:30:00,28.1,28.21,28.09,28.17,363567.0,24.53,24.626,24.5213,24.5911,363567.0
2021-08-20 11:00:00,28.17,28.25,28.11,28.12,229088.0,24.5911,24.6609,24.5387,24.5475,229088.0
2021-08-20 11:30:00,28.13,28.25,28.12,28.19,235158.0,24.5562,24.6609,24.5475,24.6086,235158.0
2021-08-20 12:00:00,28.19,28.26,28.16,28.26,208732.0,24.6086,24.6697,24.5824,24.6697,208732.0
2021-08-20 12:30:00,28.26,28.29,28.22,28.24,213076.0,24.6697,24.6959,24.6347,24.6522,213076.0
2021-08-20 13:00:00,28.25,28.27,28.2,28.21,147143.0,24.6609,24.6784,24.6173,24.626,147143.0
2021-08-20 13:30:00,28.21,28.23,28.11,28.12,237767.0,24.626,24.6435,24.5387,24.5475,237767.0
2021-08-20 14:00:00,28.12,28.23,28.12,28.14,273243.0,24.5475,24.6435,24.5475,24.5649,273243.0
2021-08-20 14:30:00,28.14,28.19,28.11,28.18,320049.0,24.5649,24.6086,24.5387,24.5998,320049.0
2021-08-20 15:00:00,28.18,28.24,28.14,28.23,377128.0,24.5998,24.6522,24.5649,24.6435,377128.0
2021-08-20 15:30:00,28.23,28.35,28.14,28.21,2134810.0,24.6435,24.7482,24.5649,24.626,2134810.0
2021-08-23 09:30:00,28.44,28.51,28.33,28.38,724668.0,24.8268,24.8879,24.7308,24.7744,724668.0
2021-08-23 10:00:00,28.38,28.4,28.25,28.3,394126.0,24.7744,24.7919,24.6609,24.7046,394126.0
2021-08-23 10:30:00,28.3,28.46,28.23,28.41,369770.0,24.7046,24.8443,24.6435,24.8006,369770.0
2021-08-23 11:00:00,28.41,28.51,28.4,28.45,249225.0,24.8006,24.8879,24.7919,24.8355,249225.0
2021-08-23 11:30:00,28.45,28.49,28.4,28.48,208381.0,24.8355,24.8704,24.7919,24.8617,208381.0
2021-08-23 12:00:00,28.47,28.59,28.47,28.58,346464.0,24.853,24.9577,24.853,24.949,346464.0
2021-08-23 12:30:00,28.58,28.61,28.48,28.61,301864.0,24.949,24.9752,24.8617,24.9752,301864.0
2021-08-23 13:00:00,28.61,28.67,28.56,28.59,226219.0,24.9752,25.0276,24.9316,24.9577,226219.0
2021-08-23 13:30:00,28.59,28.67,28.58,28.6,220722.0,24.9577,25.0276,24.949,24.9665,220722.0
2021-08-23 14:00:00,28.6,28.62,28.41,28.44,473961.0,24.9665,24.9839,24.8006,24.8268,473961.0
2021-08-23 14:30:00,28.44,28.48,28.43,28.46,444697.0,24.8268,24.8617,24.8181,24.8443,444697.0
2021-08-23 15:00:00,28.46,28.57,28.43,28.55,404555.0,24.8443,24.9403,24.8181,24.9228,404555.0
2021-08-23 15:30:00,28.55,28.62,28.5,28.56,1006161.0,24.9228,24.9839,24.8792,24.9316,1006161.0
2021-08-24 09:30:00,28.66,28.93,28.5,28.9,794311.0,25.0188,25.2545,24.8792,25.2284,794311.0
2021-08-24 10:00:00,28.9,28.9,28.55,28.57,449554.0,25.2284,25.2284,24.9228,24.9403,449554.0
2021-08-24 10:30:00,28.58,28.62,28.5,28.52,285051.0,24.949,24.9839,24.8792,24.8966,285051.0
2021-08-24 11:00:00,28.51,28.67,28.51,28.64,285706.0,24.8879,25.0276,24.8879,25.0014,285706.0
2021-08-24 11:30:00,28.63,28.69,28.55,28.69,239957.0,24.9927,25.045,24.9228,25.045,239957.0
2021-08-24 12:00:00,28.69,28.74,28.64,28.68,278263.0,25.045,25.0887,25.0014,25.0363,278263.0
2021-08-24 12:30:00,28.67,28.81,28.67,28.79,289363.0,25.0276,25.1498,25.0276,25.1323,289363.0
2021-08-24 13:00:00,28.79,28.9,28.78,28.9,251602.0,25.1323,25.2284,25.1236,25.2284,251602.0
2021-08-24 13:30:00,28.9,28.92,28.79,28.83,224843.0,25.2284,25.2458,25.1323,25.1672,224843.0
2021-08-24 14:00:00,28.83,28.87,28.78,28.78,234461.0,25.1672,25.2022,25.1236,25.1236,234461.0
2021-08-24 14:30:00,28.79,28.89,28.77,28.86,325735.0,25.1323,25.2196,25.1149,25.1934,325735.0
2021-08-24 15:00:00,28.86,28.95,28.79,28.92,520503.0,25.1934,25.272,25.1323,25.2458,520503.0
2021-08-24 15:30:00,28.92,28.99,28.83,28.89,1401804.0,25.2458,25.3069,25.1672,25.2196,1401804.0
2021-08-25 09:30:00,28.93,29.21,28.86,29.07,756849.0,25.2545,25.499,25.1934,25.3768,756849.0
2021-08-25 10:00:00,29.07,29.17,29.02,29.09,506295.0,25.3768,25.4641,25.3331,25.3942,506295.0
2021-08-25 10:30:00,29.1,29.25,29.07,29.24,437610.0,25.4029,25.5339,25.3768,25.5252,437610.0
2021-08-25 11:00:00,29.24,29.28,29.19,29.24,357371.0,25.5252,25.5601,25.4815,25.5252,357371.0
2021-08-25 11:30:00,29.24,29.47,29.21,29.46,632940.0,25.5252,25.7259,25.499,25.7172,632940.0
2021-08-25 12:00:00,29.47,29.61,29.4,29.58,769249.0,25.7259,25.8482,25.6648,25.822,769249.0
2021-08-25 12:30:00,29.58,29.58,29.5,29.54,370300.0,25.822,25.822,25.7521,25.787,370300.0
2021-08-25 13:00:00,29.54,29.62,29.5,29.57,359973.0,25.787,25.8569,25.7521,25.8132,359973.0
2021-08-25 13:30:00,29.57,29.58,29.47,29.5,372470.0,25.8132,25.822,25.7259,25.7521,372470.0
2021-08-25 14:00:00,29.49,29.74,29.37,29.42,1228362.0,25.7434,25.9616,25.6386,25.6823,1228362.0
2021-08-25 14:30:00,29.41,29.43,29.31,29.36,511318.0,25.6736,25.691,25.5863,25.6299,511318.0
2021-08-25 15:00:00,29.36,29.43,29.29,29.39,651054.0,25.6299,25.691,25.5688,25.6561,651054.0
2021-08-25 15:30:00,29.38,29.47,29.36,29.39,1636316.0,25.6474,25.7259,25.6299,25.6561,1636316.0
2021-08-26 09:30:00,29.6,29.63,29.34,29.46,1182512.0,25.8394,25.8656,25.6125,25.7172,1182512.0
2021-08-26 10:00:00,29.46,29.55,29.22,29.26,470039.0,25.7172,25.7958,25.5077,25.5426,470039.0
2021-08-26 10:30:00,29.27,29.32,29.08,29.15,457583.0,25.5513,25.595,25.3855,25.4466,457583.0
2021-08-26 11:00:00,29.14,29.2,29.08,29.14,266133.0,25.4379,25.4902,25.3855,25.4379,266133.0
2021-08-26 11:30:00,29.14,29.23,29.09,29.15,323320.0,25.4379,25.5164,25.3942,25.4466,323320.0
2021-08-26 12:00:00,29.14,29.33,29.13,29.28,571283.0,25.4379,25.6037,25.4291,25.5601,571283.0
2021-08-26 12:30:00,29.28,29.33,29.17,29.24,396646.0,25.5601,25.6037,25.4641,25.5252,396646.0
2021-08-26 13:00:00,29.24,29.27,29.14,29.18,326260.0,25.5252,25.5513,25.4379,25.4728,326260.0
2021-08-26 13:30:00,29.19,29.27,29.11,29.19,760825.0,25.4815,25.5513,25.4117,25.4815,760825.0
2021-08-26 14:00:00,29.18,29.24,29.06,29.1,929546.0,25.4728,25.5252,25.368,25.4029,929546.0
2021-08-26 14:30:00,29.09,29.11,28.96,29.01,892152.0,25.3942,25.4117,25.2807,25.3244,892152.0
2021-08-26 15:00:00,29.0,29.12,28.96,29.09,819754.0,25.3157,25.4204,25.2807,25.3942,819754.0
2021-08-26 15:30:00,29.08,29.18,29.03,29.13,1783530.0,25.3855,25.4728,25.3418,25.4291,1783530.0
2021-08-27 09:30:00,27.79,28.41,27.51,28.4,6394566.0,24.2594,24.8006,24.015,24.7919,6394566.0
2021-08-27 10:00:00,28.4,28.46,27.68,27.98,2817172.0,24.7919,24.8443,24.1634,24.4252,2817172.0
2021-08-27 10:30:00,27.99,28.48,27.69,28.39,1954478.0,24.434,24.8617,24.1721,24.7831,1954478.0
2021-08-27 11:00:00,28.38,28.49,28.18,28.33,1253643.0,24.7744,24.8704,24.5998,24.7308,1253643.0
2021-08-27 11:30:00,28.33,28.58,28.27,28.46,871500.0,24.7308,24.949,24.6784,24.8443,871500.0
2021-08-27 12:00:00,28.47,28.92,28.47,28.87,1030190.0,24.853,25.2458,24.853,25.2022,1030190.0
2021-08-27 12:30:00,28.86,28.99,28.76,28.86,758720.0,25.1934,25.3069,25.1061,25.1934,758720.0
2021-08-27 13:00:00,28.87,28.99,28.85,28.88,768636.0,25.2022,25.3069,25.1847,25.2109,768636.0
2021-08-27 13:30:00,28.88,29.05,28.81,28.99,535673.0,25.2109,25.3593,25.1498,25.3069,535673.0
2021-08-27 14:00:00,29.0,29.06,28.91,28.99,582676.0,25.3157,25.368,25.2371,25.3069,582676.0
2021-08-27 14:30:00,28.99,29.04,28.92,29.0,398477.0,25.3069,25.3506,25.2458,25.3157,398477.0
2021-08-27 15:00:00,29.0,29.1,28.98,29.02,554351.0,25.3157,25.4029,25.2982,25.3331,554351.0
2021-08-27 15:30:00,29.02,29.04,28.88,28.9,1981779.0,25.3331,25.3506,25.2109,25.2284,1981779.0
2021-08-30 09:30:00,29.14,29.27,28.98,29.15,949982.0,25.4379,25.5513,25.2982,25.4466,949982.0
2021-08-30 10:00:00,29.15,29.59,29.15,29.59,1045146.0,25.4466,25.8307,25.4466,25.8307,1045146.0
2021-08-30 10:30:00,29.59,29.65,29.46,29.59,619953.0,25.8307,25.8831,25.7172,25.8307,619953.0
2021-08-30 11:00:00,29.58,30.0,29.55,29.84,1736063.0,25.822,26.1886,25.7958,26.0489,1736063.0
2021-08-30 11:30:00,29.84,30.12,29.83,30.07,1174166.0,26.0489,26.2934,26.0402,26.2497,1174166.0
2021-08-30 12:00:00,30.07,30.23,30.04,30.2,601060.0,26.2497,26.3894,26.2235,26.3632,601060.0
2021-08-30 12:30:00,30.2,30.21,29.85,29.87,863459.0,26.3632,26.3719,26.0577,26.0751,863459.0
2021-08-30 13:00:00,29.87,29.92,29.73,29.78,525680.0,26.0751,26.1188,25.9529,25.9966,525680.0
2021-08-30 13:30:00,29.78,29.84,29.72,29.79,440758.0,25.9966,26.0489,25.9442,26.0053,440758.0
2021-08-30 14:00:00,29.8,29.84,29.74,29.77,471855.0,26.014,26.0489,25.9616,25.9878,471855.0
2021-08-30 14:30:00,29.76,29.79,29.66,29.71,658648.0,25.9791,26.0053,25.8918,25.9354,658648.0
2021-08-30 15:00:00,29.7,29.82,29.65,29.8,591569.0,25.9267,26.0315,25.8831,26.014,591569.0
2021-08-30 15:30:00,29.8,29.93,29.72,29.74,1751754.0,26.014,26.1275,25.9442,25.9616,1751754.0
2021-08-31 09:30:00,29.84,30.19,29.66,30.18,1744265.0,26.0489,26.3545,25.8918,26.3457,1744265.0
2021-08-31 10:00:00,30.19,30.36,30.05,30.17,1058658.0,26.3545,26.5029,26.2323,26.337,1058658.0
2021-08-31 10:30:00,30.17,30.18,29.88,29.95,685790.0,26.337,26.3457,26.0839,26.145,685790.0
2021-08-31 11:00:00,29.95,29.96,29.76,29.85,909100.0,26.145,26.1537,25.9791,26.0577,909100.0
2021-08-31 11:30:00,29.84,29.87,29.71,29.77,621790.0,26.0489,26.0751,25.9354,25.9878,621790.0
2021-08-31 12:00:00,29.77,29.92,29.76,29.89,436715.0,25.9878,26.1188,25.9791,26.0926,436715.0
2021-08-31 12:30:00,29.88,30.13,29.85,30.05,723406.0,26.0839,26.3021,26.0577,26.2323,723406.0
2021-08-31 13:00:00,30.05,30.06,29.81,29.91,382626.0,26.2323,26.241,26.0227,26.11,382626.0
2021-08-31 13:30:00,29.91,29.97,29.84,29.85,361411.0,26.11,26.1624,26.0489,26.0577,361411.0
2021-08-31 14:00:00,29.85,29.96,29.77,29.96,466063.0,26.0577,26.1537,25.9878,26.1537,466063.0
2021-08-31 14:30:00,29.96,29.96,29.79,29.89,420108.0,26.1537,26.1537,26.0053,26.0926,420108.0
2021-08-31 15:00:00,29.89,29.92,29.8,29.87,502569.0,26.0926,26.1188,26.014,26.0751,502569.0
2021-08-31 15:30:00,29.87,29.88,29.71,29.74,2093294.0,26.0751,26.0839,25.9354,25.9616,2093294.0
2021-09-01 09:30:00,29.69,29.74,29.18,29.19,934484.0,25.918,25.9616,25.4728,25.4815,934484.0
2021-09-01 10:00:00,29.18,29.51,29.13,29.51,823037.0,25.4728,25.7609,25.4291,25.7609,823037.0
2021-09-01 10:30:00,29.51,29.66,29.5,29.57,531413.0,25.7609,25.8918,25.7521,25.8132,531413.0
2021-09-01 11:00:00,29.57,29.62,29.46,29.48,309158.0,25.8132,25.8569,25.7172,25.7347,309158.0
2021-09-01 11:30:00,29.48,29.53,29.42,29.43,300980.0,25.7347,25.7783,25.6823,25.691,300980.0
2021-09-01 12:00:00,29.43,29.61,29.43,29.6,365734.0,25.691,25.8482,25.691,25.8394,365734.0
2021-09-01 12:30:00,29.6,29.8,29.59,29.8,491089.0,25.8394,26.014,25.8307,26.014,491089.0
2021-09-01 13:00:00,29.79,29.8,29.72,29.74,398815.0,26.0053,26.014,25.9442,25.9616,398815.0
2021-09-01 13:30:00,29.75,29.76,29.62,29.67,358036.0,25.9704,25.9791,25.8569,25.9005,358036.0
2021-09-01 14:00:00,29.67,29.76,29.64,29.72,540980.0,25.9005,25.9791,25.8743,25.9442,540980.0
2021-09-01 14:30:00,29.71,29.72,29.46,29.51,538222.0,25.9354,25.9442,25.7172,25.7609,538222.0
2021-09-01 15:00:00,29.5,29.54,29.4,29.48,696801.0,25.7521,25.787,25.6648,25.7347,696801.0
2021-09-01 15:30:00,29.48,29.48,29.21,29.22,2750925.0,25.7347,25.7347,25.499,25.5077,2750925.0
2021-09-02 09:30:00,29.38,29.57,29.28,29.31,864328.0,25.6474,25.8132,25.5601,25.5863,864328.0
2021-09-02 10:00:00,29.31,29.54,29.31,29.53,449071.0,25.5863,25.787,25.5863,25.7783,449071.0
2021-09-02 10:30:00,29.52,29.68,29.46,29.61,617264.0,25.7696,25.9093,25.7172,25.8482,617264.0
2021-09-02 11:00:00,29.62,29.73,29.6,29.65,443461.0,25.8569,25.9529,25.8394,25.8831,443461.0
2021-09-02 11:30:00,29.65,29.7,29.61,29.62,435153.0,25.8831,25.9267,25.8482,25.8569,435153.0
2021-09-02 12:00:00,29.63,29.68,29.56,29.68,349927.0,25.8656,25.9093,25.8045,25.9093,349927.0
2021-09-02 12:30:00,29.67,29.73,29.61,29.71,319905.0,25.9005,25.9529,25.8482,25.9354,319905.0
2021-09-02 13:00:00,29.71,29.75,29.6,29.6,307352.0,25.9354,25.9704,25.8394,25.8394,307352.0
2021-09-02 13:30:00,29.6,29.63,29.48,29.56,314240.0,25.8394,25.8656,25.7347,25.8045,314240.0
2021-09-02 14:00:00,29.56,29.6,29.51,29.52,334574.0,25.8045,25.8394,25.7609,25.7696,334574.0
2021-09-02 14:30:00,29.53,29.56,29.47,29.51,316791.0,25.7783,25.8045,25.7259,25.7609,316791.0
2021-09-02 15:00:00,29.52,29.62,29.5,29.54,512537.0,25.7696,25.8569,25.7521,25.787,512537.0
2021-09-02 15:30:00,29.54,29.67,29.5,29.6,1434040.0,25.787,25.9005,25.7521,25.8394,1434040.0
2021-09-03 09:30:00,29.51,29.93,29.45,29.82,783137.0,25.7609,26.1275,25.7085,26.0315,783137.0
2021-09-03 10:00:00,29.82,29.88,29.73,29.76,655260.0,26.0315,26.0839,25.9529,25.9791,655260.0
2021-09-03 10:30:00,29.76,29.87,29.74,29.82,405507.0,25.9791,26.0751,25.9616,26.0315,405507.0
2021-09-03 11:00:00,29.81,29.87,29.77,29.79,355610.0,26.0227,26.0751,25.9878,26.0053,355610.0
2021-09-03 11:30:00,29.79,29.8,29.71,29.73,308990.0,26.0053,26.014,25.9354,25.9529,308990.0
2021-09-03 12:00:00,29.73,29.86,29.69,29.86,279474.0,25.9529,26.0664,25.918,26.0664,279474.0
2021-09-03 12:30:00,29.85,29.91,29.8,29.89,248569.0,26.0577,26.11,26.014,26.0926,248569.0
2021-09-03 13:00:00,29.9,29.98,29.86,29.94,287351.0,26.1013,26.1711,26.0664,26.1362,287351.0
2021-09-03 13:30:00,29.94,29.95,29.86,29.9,263185.0,26.1362,26.145,26.0664,26.1013,263185.0
2021-09-03 14:00:00,29.9,29.91,29.85,29.86,286551.0,26.1013,26.11,26.0577,26.0664,286551.0
2021-09-03 14:30:00,29.86,29.91,29.8,29.85,334497.0,26.0664,26.11,26.014,26.0577,334497.0
2021-09-03 15:00:00,29.85,29.96,29.83,29.92,481484.0,26.0577,26.1537,26.0402,26.1188,481484.0
2021-09-03 15:30:00,29.93,30.03,29.84,29.86,1442889.0,26.1275,26.2148,26.0489,26.0664,1442889.0
2021-09-07 09:30:00,29.5,29.58,29.15,29.39,1016233.0,25.9263,25.9966,25.6187,25.8297,1016233.0
2021-09-07 10:00:00,29.39,29.57,29.27,29.31,576939.0,25.8297,25.9878,25.7242,25.7593,576939.0
2021-09-07 10:30:00,29.3,29.35,29.19,29.29,401071.0,25.7506,25.7945,25.6539,25.7418,401071.0
2021-09-07 11:00:00,29.29,29.3,29.11,29.26,510061.0,25.7418,25.7506,25.5836,25.7154,510061.0
2021-09-07 11:30:00,29.26,29.31,29.06,29.07,389673.0,25.7154,25.7593,25.5396,25.5484,389673.0
2021-09-07 12:00:00,29.07,29.16,29.05,29.06,457188.0,25.5484,25.6275,25.5308,25.5396,457188.0
2021-09-07 12:30:00,29.06,29.09,28.94,28.96,558547.0,25.5396,25.566,25.4342,25.4517,558547.0
2021-09-07 13:00:00,28.96,28.96,28.88,28.91,420444.0,25.4517,25.4517,25.3814,25.4078,420444.0
2021-09-07 13:30:00,28.91,28.96,28.83,28.83,603424.0,25.4078,25.4517,25.3375,25.3375,603424.0
2021-09-07 14:00:00,28.83,28.86,28.74,28.83,692982.0,25.3375,25.3639,25.2584,25.3375,692982.0
2021-09-07 14:30:00,28.82,28.87,28.75,28.79,681106.0,25.3287,25.3726,25.2672,25.3023,681106.0
2021-09-07 15:00:00,28.79,28.87,28.75,28.8,677798.0,25.3023,25.3726,25.2672,25.3111,677798.0
2021-09-07 15:30:00,28.8,28.82,28.64,28.65,1800205.0,25.3111,25.3287,25.1705,25.1793,1800205.0
2021-09-08 09:30:00,28.55,28.62,28.31,28.34,760804.0,25.0914,25.1529,24.8805,24.9068,760804.0
2021-09-08 10:00:00,28.34,28.43,28.02,28.08,1477616.0,24.9068,24.9859,24.6256,24.6783,1477616.0
2021-09-08 10:30:00,28.08,28.2,28.04,28.19,551217.0,24.6783,24.7838,24.6432,24.775,551217.0
2021-09-08 11:00:00,28.18,28.34,28.16,28.25,513659.0,24.7662,24.9068,24.7487,24.8278,513659.0
2021-09-08 11:30:00,28.24,28.3,28.1,28.14,471971.0,24.819,24.8717,24.6959,24.7311,471971.0
2021-09-08 12:00:00,28.14,28.22,28.13,28.18,662098.0,24.7311,24.8014,24.7223,24.7662,662098.0
2021-09-08 12:30:00,28.19,28.28,28.17,28.24,427442.0,24.775,24.8541,24.7574,24.819,427442.0
2021-09-08 13:00:00,28.23,28.25,28.11,28.17,348056.0,24.8102,24.8278,24.7047,24.7574,348056.0
2021-09-08 13:30:00,28.17,28.23,28.14,28.19,380079.0,24.7574,24.8102,24.7311,24.775,380079.0
2021-09-08 14:00:00,28.18,28.28,28.18,28.24,375919.0,24.7662,24.8541,24.7662,24.819,375919.0
2021-09-08 14:30:00,28.24,28.24,28.15,28.18,435000.0,24.819,24.819,24.7399,24.7662,435000.0
2021-09-08 15:00:00,28.18,28.22,28.11,28.13,526686.0,24.7662,24.8014,24.7047,24.7223,526686.0
2021-09-08 15:30:00,28.14,28.24,28.1,28.2,1214183.0,24.7311,24.819,24.6959,24.7838,1214183.0
2021-09-09 09:30:00,28.13,28.22,27.88,28.08,1043528.0,24.7223,24.8014,24.5026,24.6783,1043528.0
2021-09-09 10:00:00,28.08,28.41,28.03,28.38,542072.0,24.6783,24.9684,24.6344,24.942,542072.0
2021-09-09 10:30:00,28.38,28.52,28.36,28.43,503135.0,24.942,25.065,24.9244,24.9859,503135.0
2021-09-09 11:00:00,28.43,28.49,28.37,28.39,448920.0,24.9859,25.0387,24.9332,24.9508,448920.0
2021-09-09 11:30:00,28.39,28.42,28.33,28.42,392385.0,24.9508,24.9772,24.8981,24.9772,392385.0
2021-09-09 12:00:00,28.41,28.43,28.3,28.36,337964.0,24.9684,24.9859,24.8717,24.9244,337964.0
2021-09-09 12:30:00,28.36,28.4,28.31,28.33,291711.0,24.9244,24.9596,24.8805,24.8981,291711.0
2021-09-09 13:00:00,28.33,28.43,28.27,28.29,342809.0,24.8981,24.9859,24.8453,24.8629,342809.0
2021-09-09 13:30:00,28.28,28.3,28.22,28.24,354924.0,24.8541,24.8717,24.8014,24.819,354924.0
2021-09-09 14:00:00,28.24,28.3,28.17,28.27,337470.0,24.819,24.8717,24.7574,24.8453,337470.0
2021-09-09 14:30:00,28.28,28.28,28.16,28.27,344266.0,24.8541,24.8541,24.7487,24.8453,344266.0
2021-09-09 15:00:00,28.27,28.3,28.18,28.23,454666.0,24.8453,24.8717,24.7662,24.8102,454666.0
2021-09-09 15:30:00,28.23,28.39,28.2,28.22,1136550.0,24.8102,24.9508,24.7838,24.8014,1136550.0
2021-09-10 09:30:00,28.39,28.58,28.3,28.34,552739.0,24.9508,25.1178,24.8717,24.9068,552739.0
2021-09-10 10:00:00,28.35,28.37,28.15,28.18,363211.0,24.9156,24.9332,24.7399,24.7662,363211.0
2021-09-10 10:30:00,28.18,28.22,28.05,28.12,447088.0,24.7662,24.8014,24.652,24.7135,447088.0
2021-09-10 11:00:00,28.12,28.15,27.98,28.11,400972.0,24.7135,24.7399,24.5905,24.7047,400972.0
2021-09-10 11:30:00,28.1,28.18,28.06,28.15,367932.0,24.6959,24.7662,24.6608,24.7399,367932.0
2021-09-10 12:00:00,28.15,28.26,28.1,28.23,258350.0,24.7399,24.8365,24.6959,24.8102,258350.0
2021-09-10 12:30:00,28.24,28.39,28.23,28.3,421626.0,24.819,24.9508,24.8102,24.8717,421626.0
2021-09-10 13:00:00,28.29,28.34,28.24,28.24,195141.0,24.8629,24.9068,24.819,24.819,195141.0
2021-09-10 13:30:00,28.25,28.3,28.17,28.18,169803.0,24.8278,24.8717,24.7574,24.7662,169803.0
2021-09-10 14:00:00,28.18,28.2,28.08,28.09,391291.0,24.7662,24.7838,24.6783,24.6871,391291.0
2021-09-10 14:30:00,28.09,28.14,28.07,28.12,268408.0,24.6871,24.7311,24.6696,24.7135,268408.0
2021-09-10 15:00:00,28.12,28.24,28.09,28.18,760157.0,24.7135,24.819,24.6871,24.7662,760157.0
2021-09-10 15:30:00,28.18,28.18,27.98,28.0,1276992.0,24.7662,24.7662,24.5905,24.608,1276992.0
2021-09-13 09:30:00,28.21,28.47,28.21,28.28,746437.0,24.7926,25.0211,24.7926,24.8541,746437.0
2021-09-13 10:00:00,28.27,28.45,28.2,28.36,673527.0,24.8453,25.0035,24.7838,24.9244,673527.0
2021-09-13 10:30:00,28.36,28.45,28.21,28.23,885359.0,24.9244,25.0035,24.7926,24.8102,885359.0
2021-09-13 11:00:00,28.23,28.26,28.13,28.26,406966.0,24.8102,24.8365,24.7223,24.8365,406966.0
2021-09-13 11:30:00,28.25,28.39,28.24,28.36,307189.0,24.8278,24.9508,24.819,24.9244,307189.0
2021-09-13 12:00:00,28.36,28.45,28.32,28.45,288382.0,24.9244,25.0035,24.8893,25.0035,288382.0
2021-09-13 12:30:00,28.44,28.47,28.37,28.45,327192.0,24.9947,25.0211,24.9332,25.0035,327192.0
2021-09-13 13:00:00,28.45,28.47,28.28,28.29,224311.0,25.0035,25.0211,24.8541,24.8629,224311.0
2021-09-13 13:30:00,28.29,28.3,28.22,28.26,232578.0,24.8629,24.8717,24.8014,24.8365,232578.0
2021-09-13 14:00:00,28.26,28.32,28.2,28.21,352251.0,24.8365,24.8893,24.7838,24.7926,352251.0
2021-09-13 14:30:00,28.21,28.23,28.12,28.21,455572.0,24.7926,24.8102,24.7135,24.7926,455572.0
2021-09-13 15:00:00,28.22,28.31,28.15,28.3,588817.0,24.8014,24.8805,24.7399,24.8717,588817.0
2021-09-13 15:30:00,28.3,28.38,28.26,28.38,947690.0,24.8717,24.942,24.8365,24.942,947690.0
2021-09-14 09:30:00,28.47,28.47,28.1,28.13,453358.0,25.0211,25.0211,24.6959,24.7223,453358.0
2021-09-14 10:00:00,28.13,28.13,27.88,27.9,374806.0,24.7223,24.7223,24.5026,24.5202,374806.0
2021-09-14 10:30:00,27.89,27.92,27.81,27.86,331811.0,24.5114,24.5377,24.4411,24.485,331811.0
2021-09-14 11:00:00,27.86,27.98,27.84,27.98,237878.0,24.485,24.5905,24.4674,24.5905,237878.0
2021-09-14 11:30:00,27.98,28.01,27.91,27.96,356297.0,24.5905,24.6168,24.5289,24.5729,356297.0
2021-09-14 12:00:00,27.95,28.05,27.94,27.95,203261.0,24.5641,24.652,24.5553,24.5641,203261.0
2021-09-14 12:30:00,27.94,27.94,27.84,27.85,190303.0,24.5553,24.5553,24.4674,24.4762,190303.0
2021-09-14 13:00:00,27.85,27.92,27.84,27.92,304529.0,24.4762,24.5377,24.4674,24.5377,304529.0
2021-09-14 13:30:00,27.92,27.92,27.81,27.82,164358.0,24.5377,24.5377,24.4411,24.4498,164358.0
2021-09-14 14:00:00,27.82,27.83,27.65,27.68,247089.0,24.4498,24.4586,24.3004,24.3268,247089.0
2021-09-14 14:30:00,27.68,27.68,27.52,27.58,454684.0,24.3268,24.3268,24.1862,24.2389,454684.0
2021-09-14 15:00:00,27.59,27.59,27.49,27.51,612865.0,24.2477,24.2477,24.1598,24.1774,612865.0
2021-09-14 15:30:00,27.51,27.63,27.48,27.58,1180005.0,24.1774,24.2829,24.151,24.2389,1180005.0
2021-09-15 09:30:00,27.55,27.73,27.38,27.73,405336.0,24.2126,24.3707,24.0631,24.3707,405336.0
2021-09-15 10:00:00,27.73,27.86,27.59,27.71,434299.0,24.3707,24.485,24.2477,24.3532,434299.0
2021-09-15 10:30:00,27.7,27.79,27.57,27.68,397724.0,24.3444,24.4235,24.2301,24.3268,397724.0
2021-09-15 11:00:00,27.68,27.87,27.68,27.85,268756.0,24.3268,24.4938,24.3268,24.4762,268756.0
2021-09-15 11:30:00,27.85,27.85,27.75,27.8,212414.0,24.4762,24.4762,24.3883,24.4323,212414.0
2021-09-15 12:00:00,27.8,27.81,27.66,27.74,222796.0,24.4323,24.4411,24.3092,24.3795,222796.0
2021-09-15 12:30:00,27.74,27.89,27.73,27.83,283658.0,24.3795,24.5114,24.3707,24.4586,283658.0
2021-09-15 13:00:00,27.83,27.9,27.81,27.87,198540.0,24.4586,24.5202,24.4411,24.4938,198540.0
2021-09-15 13:30:00,27.88,27.99,27.87,27.91,250330.0,24.5026,24.5992,24.4938,24.5289,250330.0
2021-09-15 14:00:00,27.91,27.95,27.88,27.89,227532.0,24.5289,24.5641,24.5026,24.5114,227532.0
2021-09-15 14:30:00,27.89,27.96,27.89,27.91,257893.0,24.5114,24.5729,24.5114,24.5289,257893.0
2021-09-15 15:00:00,27.92,28.06,27.9,28.02,359357.0,24.5377,24.6608,24.5202,24.6256,359357.0
2021-09-15 15:30:00,28.02,28.08,27.93,27.94,1371273.0,24.6256,24.6783,24.5465,24.5553,1371273.0
2021-09-16 09:30:00,27.96,28.19,27.9,28.07,493631.0,24.5729,24.775,24.5202,24.6696,493631.0
2021-09-16 10:00:00,28.06,28.09,27.96,28.01,294287.0,24.6608,24.6871,24.5729,24.6168,294287.0
2021-09-16 10:30:00,28.0,28.03,27.83,27.89,269536.0,24.608,24.6344,24.4586,24.5114,269536.0
2021-09-16 11:00:00,27.89,28.01,27.88,27.96,336160.0,24.5114,24.6168,24.5026,24.5729,336160.0
2021-09-16 11:30:00,27.97,27.98,27.84,27.94,360193.0,24.5817,24.5905,24.4674,24.5553,360193.0
2021-09-16 12:00:00,27.93,27.97,27.89,27.95,228083.0,24.5465,24.5817,24.5114,24.5641,228083.0
2021-09-16 12:30:00,27.95,28.07,27.95,27.99,173327.0,24.5641,24.6696,24.5641,24.5992,173327.0
2021-09-16 13:00:00,27.99,27.99,27.93,27.96,140793.0,24.5992,24.5992,24.5465,24.5729,140793.0
2021-09-16 13:30:00,27.95,28.01,27.91,28.0,178629.0,24.5641,24.6168,24.5289,24.608,178629.0
2021-09-16 14:00:00,28.0,28.07,27.99,28.02,187608.0,24.608,24.6696,24.5992,24.6256,187608.0
2021-09-16 14:30:00,28.02,28.13,28.01,28.11,272147.0,24.6256,24.7223,24.6168,24.7047,272147.0
2021-09-16 15:00:00,28.11,28.16,28.06,28.07,260029.0,24.7047,24.7487,24.6608,24.6696,260029.0
2021-09-16 15:30:00,28.07,28.14,28.02,28.05,801193.0,24.6696,24.7311,24.6256,24.652,801193.0
2021-09-17 09:30:00,27.84,27.95,27.79,27.87,1108864.0,24.4674,24.5641,24.4235,24.4938,1108864.0
2021-09-17 10:00:00,27.86,27.91,27.64,27.68,461632.0,24.485,24.5289,24.2916,24.3268,461632.0
2021-09-17 10:30:00,27.68,27.76,27.63,27.69,331857.0,24.3268,24.3971,24.2829,24.3356,331857.0
2021-09-17 11:00:00,27.68,27.75,27.6,27.63,406409.0,24.3268,24.3883,24.2565,24.2829,406409.0
2021-09-17 11:30:00,27.63,27.63,27.54,27.6,327080.0,24.2829,24.2829,24.2038,24.2565,327080.0
2021-09-17 12:00:00,27.6,27.64,27.55,27.6,215817.0,24.2565,24.2916,24.2126,24.2565,215817.0
2021-09-17 12:30:00,27.6,27.7,27.6,27.64,181649.0,24.2565,24.3444,24.2565,24.2916,181649.0
2021-09-17 13:00:00,27.64,27.65,27.56,27.58,207261.0,24.2916,24.3004,24.2213,24.2389,207261.0
2021-09-17 13:30:00,27.57,27.58,27.46,27.53,215585.0,24.2301,24.2389,24.1335,24.195,215585.0
2021-09-17 14:00:00,27.53,27.6,27.49,27.52,246044.0,24.195,24.2565,24.1598,24.1862,246044.0
2021-09-17 14:30:00,27.52,27.6,27.46,27.57,272187.0,24.1862,24.2565,24.1335,24.2301,272187.0
2021-09-17 15:00:00,27.57,27.69,27.56,27.64,462851.0,24.2301,24.3356,24.2213,24.2916,462851.0
2021-09-17 15:30:00,27.64,27.76,27.62,27.68,1386987.0,24.2916,24.3971,24.2741,24.3268,1386987.0
2021-09-20 09:30:00,27.06,27.3,26.93,27.19,915483.0,23.7819,23.9928,23.6677,23.8962,915483.0
2021-09-20 10:00:00,27.19,27.24,27.0,27.09,485840.0,23.8962,23.9401,23.7292,23.8083,485840.0
2021-09-20 10:30:00,27.09,27.2,27.03,27.15,413563.0,23.8083,23.905,23.7555,23.861,413563.0
2021-09-20 11:00:00,27.15,27.2,27.07,27.13,378599.0,23.861,23.905,23.7907,23.8434,378599.0
2021-09-20 11:30:00,27.13,27.15,27.06,27.07,499972.0,23.8434,23.861,23.7819,23.7907,499972.0
2021-09-20 12:00:00,27.06,27.07,26.92,26.98,315268.0,23.7819,23.7907,23.6589,23.7116,315268.0
2021-09-20 12:30:00,26.99,27.02,26.87,26.89,311805.0,23.7204,23.7468,23.6149,23.6325,311805.0
2021-09-20 13:00:00,26.9,26.98,26.84,26.96,275865.0,23.6413,23.7116,23.5886,23.694,275865.0
2021-09-20 13:30:00,26.96,27.04,26.94,27.02,350198.0,23.694,23.7643,23.6764,23.7468,350198.0
2021-09-20 14:00:00,27.02,27.04,26.83,26.85,330496.0,23.7468,23.7643,23.5798,23.5974,330496.0
2021-09-20 14:30:00,26.86,26.93,26.8,26.9,314485.0,23.6061,23.6677,23.5534,23.6413,314485.0
2021-09-20 15:00:00,26.9,27.05,26.84,27.05,524141.0,23.6413,23.7731,23.5886,23.7731,524141.0
2021-09-20 15:30:00,27.05,27.26,27.02,27.23,1272799.0,23.7731,23.9577,23.7468,23.9313,1272799.0
2021-09-21 09:30:00,27.49,27.51,27.08,27.15,598319.0,24.1598,24.1774,23.7995,23.861,598319.0
2021-09-21 10:00:00,27.14,27.17,26.94,27.02,525023.0,23.8522,23.8786,23.6764,23.7468,525023.0
2021-09-21 10:30:00,27.02,27.04,26.79,26.86,345992.0,23.7468,23.7643,23.5446,23.6061,345992.0
2021-09-21 11:00:00,26.85,26.99,26.83,26.86,350834.0,23.5974,23.7204,23.5798,23.6061,350834.0
2021-09-21 11:30:00,26.87,27.02,26.87,27.01,758374.0,23.6149,23.7468,23.6149,23.738,758374.0
2021-09-21 12:00:00,27.01,27.13,26.99,27.11,449527.0,23.738,23.8434,23.7204,23.8259,449527.0
2021-09-21 12:30:00,27.11,27.12,26.9,26.93,279593.0,23.8259,23.8346,23.6413,23.6677,279593.0
2021-09-21 13:00:00,26.93,26.96,26.84,26.84,255879.0,23.6677,23.694,23.5886,23.5886,255879.0
2021-09-21 13:30:00,26.85,26.87,26.79,26.84,381970.0,23.5974,23.6149,23.5446,23.5886,381970.0
2021-09-21 14:00:00,26.84,26.92,26.77,26.78,360642.0,23.5886,23.6589,23.527,23.5358,360642.0
2021-09-21 14:30:00,26.78,26.94,26.76,26.89,415782.0,23.5358,23.6764,23.5183,23.6325,415782.0
2021-09-21 15:00:00,26.89,26.96,26.89,26.94,442126.0,23.6325,23.694,23.6325,23.6764,442126.0
2021-09-21 15:30:00,26.93,27.03,26.81,26.81,1453619.0,23.6677,23.7555,23.5622,23.5622,1453619.0
2021-09-22 09:30:00,27.25,27.54,27.19,27.52,665395.0,23.9489,24.2038,23.8962,24.1862,665395.0
2021-09-22 10:00:00,27.53,27.54,27.41,27.42,441269.0,24.195,24.2038,24.0895,24.0983,441269.0
2021-09-22 10:30:00,27.42,27.47,27.36,27.45,298106.0,24.0983,24.1422,24.0456,24.1247,298106.0
2021-09-22 11:00:00,27.46,27.61,27.45,27.59,355865.0,24.1335,24.2653,24.1247,24.2477,355865.0
2021-09-22 11:30:00,27.59,27.71,27.58,27.68,476987.0,24.2477,24.3532,24.2389,24.3268,476987.0
2021-09-22 12:00:00,27.68,27.75,27.67,27.71,283929.0,24.3268,24.3883,24.318,24.3532,283929.0
2021-09-22 12:30:00,27.71,27.73,27.61,27.65,287625.0,24.3532,24.3707,24.2653,24.3004,287625.0
2021-09-22 13:00:00,27.64,27.7,27.58,27.68,230063.0,24.2916,24.3444,24.2389,24.3268,230063.0
2021-09-22 13:30:00,27.67,27.68,27.58,27.63,218886.0,24.318,24.3268,24.2389,24.2829,218886.0
2021-09-22 14:00:00,27.62,27.77,27.54,27.73,407248.0,24.2741,24.4059,24.2038,24.3707,407248.0
2021-09-22 14:30:00,27.73,27.75,27.5,27.56,442070.0,24.3707,24.3883,24.1686,24.2213,442070.0
2021-09-22 15:00:00,27.55,27.73,27.51,27.68,428846.0,24.2126,24.3707,24.1774,24.3268,428846.0
2021-09-22 15:30:00,27.69,27.74,27.57,27.58,1454905.0,24.3356,24.3795,24.2301,24.2389,1454905.0
2021-09-23 09:30:00,27.77,28.18,27.71,28.16,609828.0,24.4059,24.7662,24.3532,24.7487,609828.0
2021-09-23 10:00:00,28.16,28.19,27.92,27.99,561938.0,24.7487,24.775,24.5377,24.5992,561938.0
2021-09-23 10:30:00,27.99,28.02,27.88,28.02,492802.0,24.5992,24.6256,24.5026,24.6256,492802.0
2021-09-23 11:00:00,28.01,28.1,27.99,28.09,299576.0,24.6168,24.6959,24.5992,24.6871,299576.0
2021-09-23 11:30:00,28.08,28.14,28.06,28.13,227760.0,24.6783,24.7311,24.6608,24.7223,227760.0
2021-09-23 12:00:00,28.14,28.18,28.11,28.16,249065.0,24.7311,24.7662,24.7047,24.7487,249065.0
2021-09-23 12:30:00,28.16,28.2,28.11,28.17,200358.0,24.7487,24.7838,24.7047,24.7574,200358.0
2021-09-23 13:00:00,28.17,28.23,28.1,28.13,236489.0,24.7574,24.8102,24.6959,24.7223,236489.0
2021-09-23 13:30:00,28.13,28.17,28.11,28.15,273235.0,24.7223,24.7574,24.7047,24.7399,273235.0
2021-09-23 14:00:00,28.16,28.18,28.07,28.07,233944.0,24.7487,24.7662,24.6696,24.6696,233944.0
2021-09-23 14:30:00,28.07,28.1,28.03,28.07,253324.0,24.6696,24.6959,24.6344,24.6696,253324.0
2021-09-23 15:00:00,28.07,28.08,27.99,28.01,367591.0,24.6696,24.6783,24.5992,24.6168,367591.0
2021-09-23 15:30:00,28.01,28.04,27.93,27.97,1018270.0,24.6168,24.6432,24.5465,24.5817,1018270.0
2021-09-24 09:30:00,27.84,28.16,27.8,28.15,378522.0,24.4674,24.7487,24.4323,24.7399,378522.0
2021-09-24 10:00:00,28.16,28.19,28.07,28.12,260353.0,24.7487,24.775,24.6696,24.7135,260353.0
2021-09-24 10:30:00,28.12,28.14,28.04,28.08,200867.0,24.7135,24.7311,24.6432,24.6783,200867.0
2021-09-24 11:00:00,28.08,28.12,28.04,28.04,148985.0,24.6783,24.7135,24.6432,24.6432,148985.0
2021-09-24 11:30:00,28.04,28.14,28.03,28.11,179696.0,24.6432,24.7311,24.6344,24.7047,179696.0
2021-09-24 12:00:00,28.11,28.13,28.08,28.08,111168.0,24.7047,24.7223,24.6783,24.6783,111168.0
2021-09-24 12:30:00,28.09,28.1,28.0,28.01,167596.0,24.6871,24.6959,24.608,24.6168,167596.0
2021-09-24 13:00:00,28.02,28.04,27.96,27.98,131671.0,24.6256,24.6432,24.5729,24.5905,131671.0
2021-09-24 13:30:00,27.98,27.99,27.94,27.96,102581.0,24.5905,24.5992,24.5553,24.5729,102581.0
2021-09-24 14:00:00,27.96,27.97,27.91,27.94,157363.0,24.5729,24.5817,24.5289,24.5553,157363.0
2021-09-24 14:30:00,27.94,27.99,27.92,27.99,135777.0,24.5553,24.5992,24.5377,24.5992,135777.0
2021-09-24 15:00:00,27.98,28.0,27.94,27.98,210907.0,24.5905,24.608,24.5553,24.5905,210907.0
2021-09-24 15:30:00,27.99,28.0,27.88,27.89,925661.0,24.5992,24.608,24.5026,24.5114,925661.0
2021-09-27 09:30:00,27.85,28.13,27.85,28.09,733320.0,24.4762,24.7223,24.4762,24.6871,733320.0
2021-09-27 10:00:00,28.09,28.53,28.08,28.51,713311.0,24.6871,25.0738,24.6783,25.0563,713311.0
2021-09-27 10:30:00,28.51,28.58,28.45,28.54,477298.0,25.0563,25.1178,25.0035,25.0826,477298.0
2021-09-27 11:00:00,28.54,28.57,28.45,28.54,328671.0,25.0826,25.109,25.0035,25.0826,328671.0
2021-09-27 11:30:00,28.54,28.65,28.49,28.65,568394.0,25.0826,25.1793,25.0387,25.1793,568394.0
2021-09-27 12:00:00,28.64,28.83,28.61,28.83,429148.0,25.1705,25.3375,25.1441,25.3375,429148.0
2021-09-27 12:30:00,28.83,28.96,28.8,28.9,637891.0,25.3375,25.4517,25.3111,25.399,637891.0
2021-09-27 13:00:00,28.9,28.98,28.89,28.96,317620.0,25.399,25.4693,25.3902,25.4517,317620.0
2021-09-27 13:30:00,28.95,28.96,28.86,28.87,210388.0,25.443,25.4517,25.3639,25.3726,210388.0
2021-09-27 14:00:00,28.87,28.93,28.85,28.91,189201.0,25.3726,25.4254,25.3551,25.4078,189201.0
2021-09-27 14:30:00,28.92,28.92,28.8,28.82,218094.0,25.4166,25.4166,25.3111,25.3287,218094.0
2021-09-27 15:00:00,28.82,28.83,28.72,28.76,355097.0,25.3287,25.3375,25.2408,25.276,355097.0
2021-09-27 15:30:00,28.76,28.81,28.66,28.7,1245654.0,25.276,25.3199,25.1881,25.2232,1245654.0
2021-09-28 09:30:00,28.59,29.54,28.5,29.18,1737473.0,25.1266,25.9615,25.0475,25.6451,1737473.0
2021-09-28 10:00:00,29.17,29.34,29.08,29.17,937198.0,25.6363,25.7857,25.5572,25.6363,937198.0
2021-09-28 10:30:00,29.18,29.41,29.15,29.29,523736.0,25.6451,25.8472,25.6187,25.7418,523736.0
2021-09-28 11:00:00,29.29,29.31,28.98,29.05,1095852.0,25.7418,25.7593,25.4693,25.5308,1095852.0
2021-09-28 11:30:00,29.05,29.08,28.94,28.94,554135.0,25.5308,25.5572,25.4342,25.4342,554135.0
2021-09-28 12:00:00,28.94,28.94,28.78,28.82,526259.0,25.4342,25.4342,25.2935,25.3287,526259.0
2021-09-28 12:30:00,28.82,28.82,28.67,28.69,566592.0,25.3287,25.3287,25.1969,25.2145,566592.0
2021-09-28 13:00:00,28.69,28.79,28.66,28.74,299120.0,25.2145,25.3023,25.1881,25.2584,299120.0
2021-09-28 13:30:00,28.74,28.74,28.58,28.6,350616.0,25.2584,25.2584,25.1178,25.1354,350616.0
2021-09-28 14:00:00,28.6,28.69,28.53,28.69,361692.0,25.1354,25.2145,25.0738,25.2145,361692.0
2021-09-28 14:30:00,28.69,28.75,28.6,28.7,407005.0,25.2145,25.2672,25.1354,25.2232,407005.0
2021-09-28 15:00:00,28.7,28.75,28.59,28.61,549849.0,25.2232,25.2672,25.1266,25.1441,549849.0
2021-09-28 15:30:00,28.6,28.67,28.52,28.58,1422417.0,25.1354,25.1969,25.065,25.1178,1422417.0
2021-09-29 09:30:00,27.57,28.0,27.17,27.57,2582477.0,24.2301,24.608,23.8786,24.2301,2582477.0
2021-09-29 10:00:00,27.57,27.77,27.51,27.66,942517.0,24.2301,24.4059,24.1774,24.3092,942517.0
2021-09-29 10:30:00,27.66,27.66,27.46,27.61,420677.0,24.3092,24.3092,24.1335,24.2653,420677.0
2021-09-29 11:00:00,27.61,27.64,27.43,27.46,535478.0,24.2653,24.2916,24.1071,24.1335,535478.0
2021-09-29 11:30:00,27.46,27.49,27.34,27.43,519382.0,24.1335,24.1598,24.028,24.1071,519382.0
2021-09-29 12:00:00,27.43,27.46,27.27,27.37,343239.0,24.1071,24.1335,23.9665,24.0544,343239.0
2021-09-29 12:30:00,27.36,27.5,27.35,27.47,291548.0,24.0456,24.1686,24.0368,24.1422,291548.0
2021-09-29 13:00:00,27.48,27.59,27.42,27.58,356783.0,24.151,24.2477,24.0983,24.2389,356783.0
2021-09-29 13:30:00,27.59,27.59,27.46,27.52,307242.0,24.2477,24.2477,24.1335,24.1862,307242.0
2021-09-29 14:00:00,27.51,27.63,27.49,27.61,281444.0,24.1774,24.2829,24.1598,24.2653,281444.0
2021-09-29 14:30:00,27.61,27.7,27.57,27.61,502461.0,24.2653,24.3444,24.2301,24.2653,502461.0
2021-09-29 15:00:00,27.61,27.67,27.54,27.55,726123.0,24.2653,24.318,24.2038,24.2126,726123.0
2021-09-29 15:30:00,27.55,27.55,27.3,27.31,1662908.0,24.2126,24.2126,23.9928,24.0016,1662908.0
2021-09-30 09:30:00,27.64,28.08,27.55,27.75,1665876.0,24.2916,24.6783,24.2126,24.3883,1665876.0
2021-09-30 10:00:00,27.75,27.85,27.57,27.58,739050.0,24.3883,24.4762,24.2301,24.2389,739050.0
2021-09-30 10:30:00,27.58,27.69,27.53,27.59,341817.0,24.2389,24.3356,24.195,24.2477,341817.0
2021-09-30 11:00:00,27.58,27.81,27.57,27.77,233308.0,24.2389,24.4411,24.2301,24.4059,233308.0
2021-09-30 11:30:00,27.77,27.77,27.46,27.52,314274.0,24.4059,24.4059,24.1335,24.1862,314274.0
2021-09-30 12:00:00,27.51,27.54,27.32,27.36,423691.0,24.1774,24.2038,24.0104,24.0456,423691.0
2021-09-30 12:30:00,27.35,27.43,27.32,27.34,302561.0,24.0368,24.1071,24.0104,24.028,302561.0
2021-09-30 13:00:00,27.35,27.51,27.2,27.22,710037.0,24.0368,24.1774,23.905,23.9225,710037.0
2021-09-30 13:30:00,27.22,27.42,27.21,27.41,449732.0,23.9225,24.0983,23.9137,24.0895,449732.0
2021-09-30 14:00:00,27.41,27.54,27.41,27.5,480250.0,24.0895,24.2038,24.0895,24.1686,480250.0
2021-09-30 14:30:00,27.5,27.68,27.5,27.56,371483.0,24.1686,24.3268,24.1686,24.2213,371483.0
2021-09-30 15:00:00,27.56,27.74,27.55,27.62,564010.0,24.2213,24.3795,24.2126,24.2741,564010.0
2021-09-30 15:30:00,27.61,27.7,27.35,27.35,1077871.0,24.2653,24.3444,24.0368,24.0368,1077871.0
2021-10-01 09:30:00,27.53,27.77,27.52,27.76,736694.0,24.195,24.4059,24.1862,24.3971,736694.0
2021-10-01 10:00:00,27.77,27.98,27.39,27.48,725489.0,24.4059,24.5905,24.0719,24.151,725489.0
2021-10-01 10:30:00,27.47,27.49,27.35,27.45,586571.0,24.1422,24.1598,24.0368,24.1247,586571.0
2021-10-01 11:00:00,27.45,27.77,27.44,27.71,513931.0,24.1247,24.4059,24.1159,24.3532,513931.0
2021-10-01 11:30:00,27.71,27.88,27.68,27.8,278190.0,24.3532,24.5026,24.3268,24.4323,278190.0
2021-10-01 12:00:00,27.8,27.9,27.79,27.85,194804.0,24.4323,24.5202,24.4235,24.4762,194804.0
2021-10-01 12:30:00,27.85,27.96,27.85,27.92,227651.0,24.4762,24.5729,24.4762,24.5377,227651.0
2021-10-01 13:00:00,27.91,28.03,27.87,28.0,255957.0,24.5289,24.6344,24.4938,24.608,255957.0
2021-10-01 13:30:00,28.0,28.11,28.0,28.05,315359.0,24.608,24.7047,24.608,24.652,315359.0
2021-10-01 14:00:00,28.05,28.2,28.05,28.15,308552.0,24.652,24.7838,24.652,24.7399,308552.0
2021-10-01 14:30:00,28.15,28.2,28.09,28.17,307994.0,24.7399,24.7838,24.6871,24.7574,307994.0
2021-10-01 15:00:00,28.17,28.26,28.16,28.2,370097.0,24.7574,24.8365,24.7487,24.7838,370097.0
2021-10-01 15:30:00,28.2,28.2,28.05,28.1,1033930.0,24.7838,24.7838,24.652,24.6959,1033930.0
2021-10-04 09:30:00,27.96,28.42,27.95,28.29,790067.0,24.5729,24.9772,24.5641,24.8629,790067.0
2021-10-04 10:00:00,28.29,28.47,28.21,28.36,426611.0,24.8629,25.0211,24.7926,24.9244,426611.0
2021-10-04 10:30:00,28.35,28.4,28.11,28.23,480371.0,24.9156,24.9596,24.7047,24.8102,480371.0
2021-10-04 11:00:00,28.22,28.32,28.16,28.19,381382.0,24.8014,24.8893,24.7487,24.775,381382.0
2021-10-04 11:30:00,28.19,28.42,28.1,28.39,319448.0,24.775,24.9772,24.6959,24.9508,319448.0
2021-10-04 12:00:00,28.38,28.54,28.35,28.5,489440.0,24.942,25.0826,24.9156,25.0475,489440.0
2021-10-04 12:30:00,28.5,28.53,28.34,28.35,250997.0,25.0475,25.0738,24.9068,24.9156,250997.0
2021-10-04 13:00:00,28.35,28.36,28.22,28.24,263998.0,24.9156,24.9244,24.8014,24.819,263998.0
2021-10-04 13:30:00,28.24,28.28,28.15,28.16,343674.0,24.819,24.8541,24.7399,24.7487,343674.0
2021-10-04 14:00:00,28.16,28.2,28.05,28.08,309643.0,24.7487,24.7838,24.652,24.6783,309643.0
2021-10-04 14:30:00,28.07,28.1,28.0,28.07,399727.0,24.6696,24.6959,24.608,24.6696,399727.0
2021-10-04 15:00:00,28.06,28.15,28.0,28.08,390233.0,24.6608,24.7399,24.608,24.6783,390233.0
2021-10-04 15:30:00,28.09,28.16,27.97,28.09,1182128.0,24.6871,24.7487,24.5817,24.6871,1182128.0
2021-10-05 09:30:00,28.28,28.28,27.94,28.02,692972.0,24.8541,24.8541,24.5553,24.6256,692972.0
2021-10-05 10:00:00,28.02,28.2,28.0,28.18,427909.0,24.6256,24.7838,24.608,24.7662,427909.0
2021-10-05 10:30:00,28.18,28.24,28.13,28.21,416561.0,24.7662,24.819,24.7223,24.7926,416561.0
2021-10-05 11:00:00,28.22,28.38,28.18,28.36,352804.0,24.8014,24.942,24.7662,24.9244,352804.0
2021-10-05 11:30:00,28.35,28.4,28.22,28.24,288636.0,24.9156,24.9596,24.8014,24.819,288636.0
2021-10-05 12:00:00,28.24,28.34,28.18,28.26,245198.0,24.819,24.9068,24.7662,24.8365,245198.0
2021-10-05 12:30:00,28.26,28.44,28.22,28.39,357060.0,24.8365,24.9947,24.8014,24.9508,357060.0
2021-10-05 13:00:00,28.39,28.47,28.34,28.46,244754.0,24.9508,25.0211,24.9068,25.0123,244754.0
2021-10-05 13:30:00,28.45,28.5,28.4,28.43,204848.0,25.0035,25.0475,24.9596,24.9859,204848.0
2021-10-05 14:00:00,28.43,28.47,28.36,28.43,188066.0,24.9859,25.0211,24.9244,24.9859,188066.0
2021-10-05 14:30:00,28.43,28.48,28.4,28.45,287232.0,24.9859,25.0299,24.9596,25.0035,287232.0
2021-10-05 15:00:00,28.44,28.5,28.38,28.42,336505.0,24.9947,25.0475,24.942,24.9772,336505.0
2021-10-05 15:30:00,28.42,28.45,28.28,28.3,912802.0,24.9772,25.0035,24.8541,24.8717,912802.0
2021-10-06 09:30:00,27.91,28.14,27.6,27.61,911735.0,24.5289,24.7311,24.2565,24.2653,911735.0
2021-10-06 10:00:00,27.61,27.66,27.39,27.63,772728.0,24.2653,24.3092,24.0719,24.2829,772728.0
2021-10-06 10:30:00,27.62,27.73,27.41,27.57,603985.0,24.2741,24.3707,24.0895,24.2301,603985.0
2021-10-06 11:00:00,27.58,27.65,27.41,27.44,404427.0,24.2389,24.3004,24.0895,24.1159,404427.0
2021-10-06 11:30:00,27.44,27.7,27.43,27.69,298027.0,24.1159,24.3444,24.1071,24.3356,298027.0
2021-10-06 12:00:00,27.69,27.7,27.48,27.52,248118.0,24.3356,24.3444,24.151,24.1862,248118.0
2021-10-06 12:30:00,27.52,27.65,27.5,27.55,241429.0,24.1862,24.3004,24.1686,24.2126,241429.0
2021-10-06 13:00:00,27.56,27.62,27.48,27.62,245267.0,24.2213,24.2741,24.151,24.2741,245267.0
2021-10-06 13:30:00,27.62,27.74,27.61,27.73,282524.0,24.2741,24.3795,24.2653,24.3707,282524.0
2021-10-06 14:00:00,27.73,27.82,27.71,27.77,364810.0,24.3707,24.4498,24.3532,24.4059,364810.0
2021-10-06 14:30:00,27.77,27.83,27.66,27.67,399921.0,24.4059,24.4586,24.3092,24.318,399921.0
2021-10-06 15:00:00,27.66,27.75,27.64,27.73,493573.0,24.3092,24.3883,24.2916,24.3707,493573.0
2021-10-06 15:30:00,27.72,27.82,27.63,27.75,1454763.0,24.362,24.4498,24.2829,24.3883,1454763.0
2021-10-07 09:30:00,27.96,28.28,27.91,28.27,637761.0,24.5729,24.8541,24.5289,24.8453,637761.0
2021-10-07 10:00:00,28.27,28.33,28.12,28.3,447925.0,24.8453,24.8981,24.7135,24.8717,447925.0
2021-10-07 10:30:00,28.3,28.35,28.23,28.28,296498.0,24.8717,24.9156,24.8102,24.8541,296498.0
2021-10-07 11:00:00,28.28,28.36,28.24,28.35,309467.0,24.8541,24.9244,24.819,24.9156,309467.0
2021-10-07 11:30:00,28.34,28.39,28.27,28.31,283548.0,24.9068,24.9508,24.8453,24.8805,283548.0
2021-10-07 12:00:00,28.3,28.32,28.17,28.2,288700.0,24.8717,24.8893,24.7574,24.7838,288700.0
2021-10-07 12:30:00,28.19,28.24,28.13,28.19,289283.0,24.775,24.819,24.7223,24.775,289283.0
2021-10-07 13:00:00,28.2,28.24,28.14,28.21,224231.0,24.7838,24.819,24.7311,24.7926,224231.0
2021-10-07 13:30:00,28.21,28.24,28.12,28.24,391891.0,24.7926,24.819,24.7135,24.819,391891.0
2021-10-07 14:00:00,28.24,28.29,28.16,28.17,922646.0,24.819,24.8629,24.7487,24.7574,922646.0
2021-10-07 14:30:00,28.17,28.18,28.04,28.05,314820.0,24.7574,24.7662,24.6432,24.652,314820.0
2021-10-07 15:00:00,28.05,28.15,28.04,28.1,662663.0,24.652,24.7399,24.6432,24.6959,662663.0
2021-10-07 15:30:00,28.1,28.17,27.99,28.05,1328978.0,24.6959,24.7574,24.5992,24.652,1328978.0
2021-10-08 09:30:00,28.3,28.38,27.89,27.89,713733.0,24.8717,24.942,24.5114,24.5114,713733.0
2021-10-08 10:00:00,27.89,28.08,27.84,28.05,478845.0,24.5114,24.6783,24.4674,24.652,478845.0
2021-10-08 10:30:00,28.05,28.21,28.03,28.16,245328.0,24.652,24.7926,24.6344,24.7487,245328.0
2021-10-08 11:00:00,28.17,28.2,28.12,28.16,232723.0,24.7574,24.7838,24.7135,24.7487,232723.0
2021-10-08 11:30:00,28.17,28.18,28.01,28.02,204790.0,24.7574,24.7662,24.6168,24.6256,204790.0
2021-10-08 12:00:00,28.02,28.07,27.97,28.0,161340.0,24.6256,24.6696,24.5817,24.608,161340.0
2021-10-08 12:30:00,28.0,28.06,27.98,27.99,203847.0,24.608,24.6608,24.5905,24.5992,203847.0
2021-10-08 13:00:00,27.99,28.0,27.86,27.91,174256.0,24.5992,24.608,24.485,24.5289,174256.0
2021-10-08 13:30:00,27.91,27.91,27.81,27.86,325080.0,24.5289,24.5289,24.4411,24.485,325080.0
2021-10-08 14:00:00,27.87,27.95,27.84,27.95,368707.0,24.4938,24.5641,24.4674,24.5641,368707.0
2021-10-08 14:30:00,27.95,27.95,27.84,27.88,393326.0,24.5641,24.5641,24.4674,24.5026,393326.0
2021-10-08 15:00:00,27.88,27.96,27.84,27.95,364283.0,24.5026,24.5729,24.4674,24.5641,364283.0
2021-10-08 15:30:00,27.95,28.02,27.89,27.9,1428355.0,24.5641,24.6256,24.5114,24.5202,1428355.0
2021-10-11 09:30:00,27.97,28.06,27.76,28.05,457079.0,24.5817,24.6608,24.3971,24.652,457079.0
2021-10-11 10:00:00,28.06,28.1,28.01,28.04,260535.0,24.6608,24.6959,24.6168,24.6432,260535.0
2021-10-11 10:30:00,28.04,28.05,27.73,27.75,1375492.0,24.6432,24.652,24.3707,24.3883,1375492.0
2021-10-11 11:00:00,27.74,27.87,27.73,27.82,484878.0,24.3795,24.4938,24.3707,24.4498,484878.0
2021-10-11 11:30:00,27.81,27.88,27.79,27.84,468896.0,24.4411,24.5026,24.4235,24.4674,468896.0
2021-10-11 12:00:00,27.84,27.86,27.69,27.75,252725.0,24.4674,24.485,24.3356,24.3883,252725.0
2021-10-11 12:30:00,27.74,27.75,27.65,27.74,387145.0,24.3795,24.3883,24.3004,24.3795,387145.0
2021-10-11 13:00:00,27.73,27.73,27.59,27.62,352248.0,24.3707,24.3707,24.2477,24.2741,352248.0
2021-10-11 13:30:00,27.62,27.67,27.59,27.65,251649.0,24.2741,24.318,24.2477,24.3004,251649.0
2021-10-11 14:00:00,27.66,27.71,27.63,27.65,250619.0,24.3092,24.3532,24.2829,24.3004,250619.0
2021-10-11 14:30:00,27.66,27.78,27.62,27.77,304664.0,24.3092,24.4147,24.2741,24.4059,304664.0
2021-10-11 15:00:00,27.77,27.83,27.75,27.77,271920.0,24.4059,24.4586,24.3883,24.4059,271920.0
2021-10-11 15:30:00,27.77,27.82,27.66,27.68,817447.0,24.4059,24.4498,24.3092,24.3268,817447.0
2021-10-12 09:30:00,27.68,27.82,27.06,27.07,1634688.0,24.3268,24.4498,23.7819,23.7907,1634688.0
2021-10-12 10:00:00,27.06,27.1,26.81,26.93,1400143.0,23.7819,23.8171,23.5622,23.6677,1400143.0
2021-10-12 10:30:00,26.93,26.98,26.68,26.69,1330858.0,23.6677,23.7116,23.4479,23.4567,1330858.0
2021-10-12 11:00:00,26.69,26.98,26.63,26.98,1086791.0,23.4567,23.7116,23.404,23.7116,1086791.0
2021-10-12 11:30:00,26.98,27.05,26.76,27.04,973921.0,23.7116,23.7731,23.5183,23.7643,973921.0
2021-10-12 12:00:00,27.03,27.16,27.03,27.07,351537.0,23.7555,23.8698,23.7555,23.7907,351537.0
2021-10-12 12:30:00,27.07,27.07,26.78,26.85,538997.0,23.7907,23.7907,23.5358,23.5974,538997.0
2021-10-12 13:00:00,26.86,26.87,26.7,26.7,407149.0,23.6061,23.6149,23.4655,23.4655,407149.0
2021-10-12 13:30:00,26.7,26.74,26.58,26.6,560296.0,23.4655,23.5007,23.3601,23.3776,560296.0
2021-10-12 14:00:00,26.6,26.78,26.57,26.7,624264.0,23.3776,23.5358,23.3513,23.4655,624264.0
2021-10-12 14:30:00,26.71,26.74,26.52,26.59,732460.0,23.4743,23.5007,23.3073,23.3688,732460.0
2021-10-12 15:00:00,26.59,26.6,26.49,26.54,757596.0,23.3688,23.3776,23.281,23.3249,757596.0
2021-10-12 15:30:00,26.53,26.6,26.45,26.55,1913731.0,23.3161,23.3776,23.2458,23.3337,1913731.0
2021-10-13 09:30:00,26.45,26.67,26.37,26.4,673464.0,23.2458,23.4392,23.1755,23.2019,673464.0
2021-10-13 10:00:00,26.4,26.42,26.22,26.29,531311.0,23.2019,23.2194,23.0437,23.1052,531311.0
2021-10-13 10:30:00,26.28,26.56,26.27,26.53,440615.0,23.0964,23.3425,23.0876,23.3161,440615.0
2021-10-13 11:00:00,26.53,26.61,26.51,26.59,429259.0,23.3161,23.3864,23.2985,23.3688,429259.0
2021-10-13 11:30:00,26.6,26.62,26.47,26.47,418512.0,23.3776,23.3952,23.2634,23.2634,418512.0
2021-10-13 12:00:00,26.47,26.48,26.11,26.2,2349280.0,23.2634,23.2722,22.947,23.0261,2349280.0
2021-10-13 12:30:00,26.2,26.34,26.17,26.31,990767.0,23.0261,23.1491,22.9997,23.1228,990767.0
2021-10-13 13:00:00,26.31,26.52,26.26,26.46,669136.0,23.1228,23.3073,23.0788,23.2546,669136.0
2021-10-13 13:30:00,26.46,26.59,26.46,26.49,1280502.0,23.2546,23.3688,23.2546,23.281,1280502.0
2021-10-13 14:00:00,26.49,26.58,26.46,26.53,440806.0,23.281,23.3601,23.2546,23.3161,440806.0
2021-10-13 14:30:00,26.52,26.55,26.46,26.48,386530.0,23.3073,23.3337,23.2546,23.2722,386530.0
2021-10-13 15:00:00,26.48,26.59,26.46,26.55,479685.0,23.2722,23.3688,23.2546,23.3337,479685.0
2021-10-13 15:30:00,26.55,26.6,26.45,26.49,1528702.0,23.3337,23.3776,23.2458,23.281,1528702.0
2021-10-14 09:30:00,26.78,26.94,26.69,26.76,596988.0,23.5358,23.6764,23.4567,23.5183,596988.0
2021-10-14 10:00:00,26.76,27.04,26.76,27.0,518978.0,23.5183,23.7643,23.5183,23.7292,518978.0
2021-10-14 10:30:00,27.0,27.13,26.94,27.11,387956.0,23.7292,23.8434,23.6764,23.8259,387956.0
2021-10-14 11:00:00,27.1,27.13,26.98,27.08,371917.0,23.8171,23.8434,23.7116,23.7995,371917.0
2021-10-14 11:30:00,27.09,27.25,27.08,27.24,332749.0,23.8083,23.9489,23.7995,23.9401,332749.0
2021-10-14 12:00:00,27.24,27.34,27.24,27.31,302062.0,23.9401,24.028,23.9401,24.0016,302062.0
2021-10-14 12:30:00,27.32,27.36,27.23,27.34,331101.0,24.0104,24.0456,23.9313,24.028,331101.0
2021-10-14 13:00:00,27.34,27.38,27.27,27.29,314441.0,24.028,24.0631,23.9665,23.984,314441.0
2021-10-14 13:30:00,27.3,27.43,27.29,27.43,435933.0,23.9928,24.1071,23.984,24.1071,435933.0
2021-10-14 14:00:00,27.42,27.56,27.42,27.55,482531.0,24.0983,24.2213,24.0983,24.2126,482531.0
2021-10-14 14:30:00,27.55,27.61,27.53,27.57,447927.0,24.2126,24.2653,24.195,24.2301,447927.0
2021-10-14 15:00:00,27.58,27.58,27.42,27.46,524563.0,24.2389,24.2389,24.0983,24.1335,524563.0
2021-10-14 15:30:00,27.46,27.52,27.42,27.49,1186685.0,24.1335,24.1862,24.0983,24.1598,1186685.0
2021-10-15 09:30:00,27.62,27.99,27.61,27.98,1273071.0,24.2741,24.5992,24.2653,24.5905,1273071.0
2021-10-15 10:00:00,27.97,28.15,27.95,28.07,1510351.0,24.5817,24.7399,24.5641,24.6696,1510351.0
2021-10-15 10:30:00,28.08,28.33,28.08,28.3,515171.0,24.6783,24.8981,24.6783,24.8717,515171.0
2021-10-15 11:00:00,28.3,28.3,28.05,28.21,472802.0,24.8717,24.8717,24.652,24.7926,472802.0
2021-10-15 11:30:00,28.21,28.35,28.19,28.26,458610.0,24.7926,24.9156,24.775,24.8365,458610.0
2021-10-15 12:00:00,28.26,28.33,28.21,28.23,375710.0,24.8365,24.8981,24.7926,24.8102,375710.0
2021-10-15 12:30:00,28.22,28.29,28.21,28.27,342188.0,24.8014,24.8629,24.7926,24.8453,342188.0
2021-10-15 13:00:00,28.27,28.62,28.26,28.51,1580129.0,24.8453,25.1529,24.8365,25.0563,1580129.0
2021-10-15 13:30:00,28.5,28.51,28.4,28.46,478475.0,25.0475,25.0563,24.9596,25.0123,478475.0
2021-10-15 14:00:00,28.46,28.58,28.44,28.53,415065.0,25.0123,25.1178,24.9947,25.0738,415065.0
2021-10-15 14:30:00,28.54,28.55,28.41,28.48,619524.0,25.0826,25.0914,24.9684,25.0299,619524.0
2021-10-15 15:00:00,28.48,28.48,28.33,28.39,895699.0,25.0299,25.0299,24.8981,24.9508,895699.0
2021-10-15 15:30:00,28.39,28.39,28.2,28.28,2736314.0,24.9508,24.9508,24.7838,24.8541,2736314.0
2021-10-18 09:30:00,28.09,28.62,28.09,28.62,1220158.0,24.6871,25.1529,24.6871,25.1529,1220158.0
2021-10-18 10:00:00,28.62,28.73,28.5,28.73,697949.0,25.1529,25.2496,25.0475,25.2496,697949.0
2021-10-18 10:30:00,28.72,28.77,28.57,28.77,346146.0,25.2408,25.2848,25.109,25.2848,346146.0
2021-10-18 11:00:00,28.77,28.89,28.73,28.75,437287.0,25.2848,25.3902,25.2496,25.2672,437287.0
2021-10-18 11:30:00,28.74,28.88,28.72,28.87,475077.0,25.2584,25.3814,25.2408,25.3726,475077.0
2021-10-18 12:00:00,28.87,28.93,28.67,28.69,373060.0,25.3726,25.4254,25.1969,25.2145,373060.0
2021-10-18 12:30:00,28.69,28.79,28.68,28.76,434950.0,25.2145,25.3023,25.2057,25.276,434950.0
2021-10-18 13:00:00,28.76,28.77,28.66,28.67,241672.0,25.276,25.2848,25.1881,25.1969,241672.0
2021-10-18 13:30:00,28.67,28.7,28.56,28.59,403357.0,25.1969,25.2232,25.1002,25.1266,403357.0
2021-10-18 14:00:00,28.6,28.64,28.46,28.52,423183.0,25.1354,25.1705,25.0123,25.065,423183.0
2021-10-18 14:30:00,28.52,28.54,28.44,28.48,461425.0,25.065,25.0826,24.9947,25.0299,461425.0
2021-10-18 15:00:00,28.48,28.61,28.41,28.6,533129.0,25.0299,25.1441,24.9684,25.1354,533129.0
2021-10-18 15:30:00,28.59,28.65,28.56,28.6,1130131.0,25.1266,25.1793,25.1002,25.1354,1130131.0
2021-10-19 09:30:00,28.7,28.86,28.62,28.77,523267.0,25.2232,25.3639,25.1529,25.2848,523267.0
2021-10-19 10:00:00,28.77,29.03,28.77,28.82,1110643.0,25.2848,25.5133,25.2848,25.3287,1110643.0
2021-10-19 10:30:00,28.81,28.91,28.72,28.85,478713.0,25.3199,25.4078,25.2408,25.3551,478713.0
2021-10-19 11:00:00,28.85,29.01,28.79,28.96,764688.0,25.3551,25.4957,25.3023,25.4517,764688.0
2021-10-19 11:30:00,28.96,29.03,28.9,29.02,505918.0,25.4517,25.5133,25.399,25.5045,505918.0
2021-10-19 12:00:00,29.02,29.04,28.95,29.01,363929.0,25.5045,25.5221,25.443,25.4957,363929.0
2021-10-19 12:30:00,29.01,29.06,28.96,29.04,268078.0,25.4957,25.5396,25.4517,25.5221,268078.0
2021-10-19 13:00:00,29.04,29.07,28.97,29.0,315027.0,25.5221,25.5484,25.4605,25.4869,315027.0
2021-10-19 13:30:00,29.0,29.03,28.91,28.96,391681.0,25.4869,25.5133,25.4078,25.4517,391681.0
2021-10-19 14:00:00,28.96,29.01,28.83,28.85,368041.0,25.4517,25.4957,25.3375,25.3551,368041.0
2021-10-19 14:30:00,28.86,28.95,28.77,28.91,392284.0,25.3639,25.443,25.2848,25.4078,392284.0
2021-10-19 15:00:00,28.92,28.99,28.88,28.94,526833.0,25.4166,25.4781,25.3814,25.4342,526833.0
2021-10-19 15:30:00,28.93,28.94,28.8,28.87,1145631.0,25.4254,25.4342,25.3111,25.3726,1145631.0
2021-10-20 09:30:00,28.98,29.14,28.88,29.04,299819.0,25.4693,25.6099,25.3814,25.5221,299819.0
2021-10-20 10:00:00,29.03,29.13,28.96,29.13,342222.0,25.5133,25.6011,25.4517,25.6011,342222.0
2021-10-20 10:30:00,29.13,29.16,28.97,28.98,354538.0,25.6011,25.6275,25.4605,25.4693,354538.0
2021-10-20 11:00:00,28.98,29.08,28.93,28.96,279240.0,25.4693,25.5572,25.4254,25.4517,279240.0
2021-10-20 11:30:00,28.96,29.05,28.9,29.01,318428.0,25.4517,25.5308,25.399,25.4957,318428.0
2021-10-20 12:00:00,29.02,29.14,29.01,29.11,181370.0,25.5045,25.6099,25.4957,25.5836,181370.0
2021-10-20 12:30:00,29.1,29.17,29.09,29.16,146442.0,25.5748,25.6363,25.566,25.6275,146442.0
2021-10-20 13:00:00,29.15,29.16,29.01,29.09,345097.0,25.6187,25.6275,25.4957,25.566,345097.0
2021-10-20 13:30:00,29.09,29.17,29.02,29.16,566586.0,25.566,25.6363,25.5045,25.6275,566586.0
2021-10-20 14:00:00,29.16,29.28,29.14,29.23,426175.0,25.6275,25.733,25.6099,25.689,426175.0
2021-10-20 14:30:00,29.24,29.3,29.1,29.14,388044.0,25.6978,25.7506,25.5748,25.6099,388044.0
2021-10-20 15:00:00,29.14,29.16,28.59,28.6,2259560.0,25.6099,25.6275,25.1266,25.1354,2259560.0
2021-10-20 15:30:00,28.6,28.71,28.49,28.6,2651894.0,25.1354,25.232,25.0387,25.1354,2651894.0
2021-10-21 09:30:00,29.45,30.48,29.32,30.14,4714335.0,25.8824,26.7876,25.7681,26.4888,4714335.0
2021-10-21 10:00:00,30.14,30.8,30.13,30.58,2462969.0,26.4888,27.0688,26.48,26.8755,2462969.0
2021-10-21 10:30:00,30.58,30.77,30.41,30.52,1835014.0,26.8755,27.0425,26.7261,26.8228,1835014.0
2021-10-21 11:00:00,30.52,30.7,30.45,30.46,902538.0,26.8228,26.981,26.7612,26.77,902538.0
2021-10-21 11:30:00,30.47,30.49,30.17,30.27,896535.0,26.7788,26.7964,26.5152,26.603,896535.0
2021-10-21 12:00:00,30.27,30.53,30.26,30.52,617910.0,26.603,26.8315,26.5943,26.8228,617910.0
2021-10-21 12:30:00,30.52,30.53,30.44,30.5,548338.0,26.8228,26.8315,26.7525,26.8052,548338.0
2021-10-21 13:00:00,30.49,30.59,30.29,30.32,536528.0,26.7964,26.8843,26.6206,26.647,536528.0
2021-10-21 13:30:00,30.32,30.36,30.18,30.29,535220.0,26.647,26.6821,26.5239,26.6206,535220.0
2021-10-21 14:00:00,30.29,30.3,30.12,30.22,676159.0,26.6206,26.6294,26.4712,26.5591,676159.0
2021-10-21 14:30:00,30.22,30.35,30.1,30.35,760844.0,26.5591,26.6734,26.4536,26.6734,760844.0
2021-10-21 15:00:00,30.34,30.57,30.29,30.55,836328.0,26.6646,26.8667,26.6206,26.8491,836328.0
2021-10-21 15:30:00,30.55,30.63,30.44,30.58,2770296.0,26.8491,26.9194,26.7525,26.8755,2770296.0
2021-10-22 09:30:00,30.48,30.86,30.31,30.75,860478.0,26.7876,27.1216,26.6382,27.0249,860478.0
2021-10-22 10:00:00,30.75,31.0,30.75,30.93,1070368.0,27.0249,27.2446,27.0249,27.1831,1070368.0
2021-10-22 10:30:00,30.93,30.98,30.7,30.71,677933.0,27.1831,27.227,26.981,26.9897,677933.0
2021-10-22 11:00:00,30.71,30.87,30.69,30.73,599889.0,26.9897,27.1304,26.9722,27.0073,599889.0
2021-10-22 11:30:00,30.73,30.74,30.52,30.74,714450.0,27.0073,27.0161,26.8228,27.0161,714450.0
2021-10-22 12:00:00,30.73,30.8,30.67,30.8,349405.0,27.0073,27.0688,26.9546,27.0688,349405.0
2021-10-22 12:30:00,30.79,30.81,30.7,30.71,289218.0,27.0601,27.0776,26.981,26.9897,289218.0
2021-10-22 13:00:00,30.71,30.79,30.67,30.71,363403.0,26.9897,27.0601,26.9546,26.9897,363403.0
2021-10-22 13:30:00,30.71,30.88,30.71,30.82,387003.0,26.9897,27.1392,26.9897,27.0864,387003.0
2021-10-22 14:00:00,30.81,30.84,30.7,30.75,403652.0,27.0776,27.104,26.981,27.0249,403652.0
2021-10-22 14:30:00,30.75,30.77,30.62,30.62,342629.0,27.0249,27.0425,26.9106,26.9106,342629.0
2021-10-22 15:00:00,30.62,30.7,30.6,30.67,614961.0,26.9106,26.981,26.8931,26.9546,614961.0
2021-10-22 15:30:00,30.67,30.74,30.46,30.48,2118959.0,26.9546,27.0161,26.77,26.7876,2118959.0
2021-10-25 09:30:00,30.85,30.85,30.39,30.43,689979.0,27.1128,27.1128,26.7085,26.7437,689979.0
2021-10-25 10:00:00,30.43,30.59,30.25,30.55,550652.0,26.7437,26.8843,26.5855,26.8491,550652.0
2021-10-25 10:30:00,30.55,30.72,30.49,30.68,561163.0,26.8491,26.9985,26.7964,26.9634,561163.0
2021-10-25 11:00:00,30.67,30.77,30.64,30.74,332155.0,26.9546,27.0425,26.9282,27.0161,332155.0
2021-10-25 11:30:00,30.73,30.86,30.71,30.84,313174.0,27.0073,27.1216,26.9897,27.104,313174.0
2021-10-25 12:00:00,30.84,30.98,30.79,30.92,508010.0,27.104,27.227,27.0601,27.1743,508010.0
2021-10-25 12:30:00,30.92,30.93,30.69,30.71,341535.0,27.1743,27.1831,26.9722,26.9897,341535.0
2021-10-25 13:00:00,30.71,30.81,30.7,30.78,193573.0,26.9897,27.0776,26.981,27.0513,193573.0
2021-10-25 13:30:00,30.79,30.79,30.64,30.69,245921.0,27.0601,27.0601,26.9282,26.9722,245921.0
2021-10-25 14:00:00,30.68,30.74,30.64,30.71,245819.0,26.9634,27.0161,26.9282,26.9897,245819.0
2021-10-25 14:30:00,30.71,30.72,30.6,30.62,325197.0,26.9897,26.9985,26.8931,26.9106,325197.0
2021-10-25 15:00:00,30.62,30.65,30.49,30.5,415508.0,26.9106,26.937,26.7964,26.8052,415508.0
2021-10-25 15:30:00,30.5,30.67,30.41,30.64,1106997.0,26.8052,26.9546,26.7261,26.9282,1106997.0
2021-10-26 09:30:00,30.75,30.78,30.19,30.41,968066.0,27.0249,27.0513,26.5327,26.7261,968066.0
2021-10-26 10:00:00,30.4,30.73,30.37,30.58,494372.0,26.7173,27.0073,26.6909,26.8755,494372.0
2021-10-26 10:30:00,30.58,30.62,30.42,30.6,664959.0,26.8755,26.9106,26.7349,26.8931,664959.0
2021-10-26 11:00:00,30.6,30.72,30.54,30.69,477765.0,26.8931,26.9985,26.8403,26.9722,477765.0
2021-10-26 11:30:00,30.69,30.71,30.39,30.4,317144.0,26.9722,26.9897,26.7085,26.7173,317144.0
2021-10-26 12:00:00,30.4,30.42,30.34,30.37,227987.0,26.7173,26.7349,26.6646,26.6909,227987.0
2021-10-26 12:30:00,30.36,30.37,29.98,30.08,754279.0,26.6821,26.6909,26.3482,26.4361,754279.0
2021-10-26 13:00:00,30.08,30.13,30.02,30.12,341729.0,26.4361,26.48,26.3833,26.4712,341729.0
2021-10-26 13:30:00,30.12,30.22,30.1,30.18,315017.0,26.4712,26.5591,26.4536,26.5239,315017.0
2021-10-26 14:00:00,30.18,30.27,30.14,30.14,335499.0,26.5239,26.603,26.4888,26.4888,335499.0
2021-10-26 14:30:00,30.14,30.2,30.05,30.15,509683.0,26.4888,26.5415,26.4097,26.4976,509683.0
2021-10-26 15:00:00,30.15,30.21,30.1,30.11,358450.0,26.4976,26.5503,26.4536,26.4624,358450.0
2021-10-26 15:30:00,30.11,30.28,30.1,30.13,1065249.0,26.4624,26.6118,26.4536,26.48,1065249.0
2021-10-27 09:30:00,30.19,30.31,30.0,30.13,548338.0,26.5327,26.6382,26.3658,26.48,548338.0
2021-10-27 10:00:00,30.13,30.26,29.97,29.99,424845.0,26.48,26.5943,26.3394,26.357,424845.0
2021-10-27 10:30:00,29.98,30.01,29.65,29.76,657767.0,26.3482,26.3745,26.0582,26.1548,657767.0
2021-10-27 11:00:00,29.76,29.9,29.74,29.9,316856.0,26.1548,26.2779,26.1373,26.2779,316856.0
2021-10-27 11:30:00,29.9,30.0,29.86,29.93,407763.0,26.2779,26.3658,26.2427,26.3042,407763.0
2021-10-27 12:00:00,29.93,29.98,29.88,29.96,258498.0,26.3042,26.3482,26.2603,26.3306,258498.0
2021-10-27 12:30:00,29.96,29.97,29.84,29.94,268190.0,26.3306,26.3394,26.2251,26.313,268190.0
2021-10-27 13:00:00,29.94,29.99,29.92,29.96,238262.0,26.313,26.357,26.2954,26.3306,238262.0
2021-10-27 13:30:00,29.96,29.97,29.86,29.94,289687.0,26.3306,26.3394,26.2427,26.313,289687.0
2021-10-27 14:00:00,29.94,30.06,29.92,30.03,261378.0,26.313,26.4185,26.2954,26.3921,261378.0
2021-10-27 14:30:00,30.03,30.04,29.88,29.99,272010.0,26.3921,26.4009,26.2603,26.357,272010.0
2021-10-27 15:00:00,29.99,29.99,29.74,29.86,589509.0,26.357,26.357,26.1373,26.2427,589509.0
2021-10-27 15:30:00,29.85,29.94,29.68,29.7,1190032.0,26.2339,26.313,26.0845,26.1021,1190032.0
2021-10-28 09:30:00,29.93,30.13,29.85,30.08,474674.0,26.3042,26.48,26.2339,26.4361,474674.0
2021-10-28 10:00:00,30.09,30.16,30.02,30.07,337361.0,26.4449,26.5064,26.3833,26.4273,337361.0
2021-10-28 10:30:00,30.07,30.14,30.03,30.12,346727.0,26.4273,26.4888,26.3921,26.4712,346727.0
2021-10-28 11:00:00,30.11,30.2,30.08,30.13,221723.0,26.4624,26.5415,26.4361,26.48,221723.0
2021-10-28 11:30:00,30.13,30.18,30.01,30.08,220373.0,26.48,26.5239,26.3745,26.4361,220373.0
2021-10-28 12:00:00,30.08,30.14,30.05,30.06,192328.0,26.4361,26.4888,26.4097,26.4185,192328.0
2021-10-28 12:30:00,30.07,30.12,30.03,30.08,227199.0,26.4273,26.4712,26.3921,26.4361,227199.0
2021-10-28 13:00:00,30.08,30.27,30.08,30.23,269835.0,26.4361,26.603,26.4361,26.5679,269835.0
2021-10-28 13:30:00,30.23,30.32,30.16,30.28,348483.0,26.5679,26.647,26.5064,26.6118,348483.0
2021-10-28 14:00:00,30.28,30.43,30.25,30.4,233897.0,26.6118,26.7437,26.5855,26.7173,233897.0
2021-10-28 14:30:00,30.4,30.45,30.34,30.43,314728.0,26.7173,26.7612,26.6646,26.7437,314728.0
2021-10-28 15:00:00,30.43,30.44,30.35,30.39,306268.0,26.7437,26.7525,26.6734,26.7085,306268.0
2021-10-28 15:30:00,30.39,30.54,30.34,30.46,1386915.0,26.7085,26.8403,26.6646,26.77,1386915.0
2021-10-29 09:30:00,30.27,30.68,30.16,30.55,587522.0,26.603,26.9634,26.5064,26.8491,587522.0
2021-10-29 10:00:00,30.55,30.59,30.34,30.44,370360.0,26.8491,26.8843,26.6646,26.7525,370360.0
2021-10-29 10:30:00,30.44,30.51,30.34,30.45,465100.0,26.7525,26.814,26.6646,26.7612,465100.0
2021-10-29 11:00:00,30.44,30.48,30.37,30.39,258785.0,26.7525,26.7876,26.6909,26.7085,258785.0
2021-10-29 11:30:00,30.4,30.48,30.34,30.45,254415.0,26.7173,26.7876,26.6646,26.7612,254415.0
2021-10-29 12:00:00,30.44,30.52,30.42,30.51,185512.0,26.7525,26.8228,26.7349,26.814,185512.0
2021-10-29 12:30:00,30.5,30.52,30.3,30.32,277181.0,26.8052,26.8228,26.6294,26.647,277181.0
2021-10-29 13:00:00,30.32,30.33,30.27,30.3,223437.0,26.647,26.6558,26.603,26.6294,223437.0
2021-10-29 13:30:00,30.3,30.32,30.21,30.23,353231.0,26.6294,26.647,26.5503,26.5679,353231.0
2021-10-29 14:00:00,30.23,30.24,30.1,30.13,271375.0,26.5679,26.5767,26.4536,26.48,271375.0
2021-10-29 14:30:00,30.13,30.25,30.1,30.24,330326.0,26.48,26.5855,26.4536,26.5767,330326.0
2021-10-29 15:00:00,30.23,30.26,30.15,30.23,410509.0,26.5679,26.5943,26.4976,26.5679,410509.0
2021-10-29 15:30:00,30.23,30.39,30.22,30.33,1176953.0,26.5679,26.7085,26.5591,26.6558,1176953.0
2021-11-01 09:30:00,30.42,30.89,30.36,30.86,622060.0,26.7349,27.1479,26.6821,27.1216,622060.0
2021-11-01 10:00:00,30.86,30.96,30.76,30.96,409175.0,27.1216,27.2095,27.0337,27.2095,409175.0
2021-11-01 10:30:00,30.95,30.96,30.82,30.9,316020.0,27.2007,27.2095,27.0864,27.1567,316020.0
2021-11-01 11:00:00,30.9,31.13,30.87,31.11,515529.0,27.1567,27.3589,27.1304,27.3413,515529.0
2021-11-01 11:30:00,31.12,31.17,31.06,31.17,370177.0,27.3501,27.394,27.2973,27.394,370177.0
2021-11-01 12:00:00,31.17,31.2,31.12,31.14,349158.0,27.394,27.4204,27.3501,27.3677,349158.0
2021-11-01 12:30:00,31.15,31.18,31.07,31.11,262945.0,27.3764,27.4028,27.3061,27.3413,262945.0
2021-11-01 13:00:00,31.11,31.11,30.92,30.98,317057.0,27.3413,27.3413,27.1743,27.227,317057.0
2021-11-01 13:30:00,30.98,31.01,30.94,30.99,250409.0,27.227,27.2534,27.1919,27.2358,250409.0
2021-11-01 14:00:00,31.0,31.0,30.86,30.88,216692.0,27.2446,27.2446,27.1216,27.1392,216692.0
2021-11-01 14:30:00,30.88,30.96,30.85,30.87,231314.0,27.1392,27.2095,27.1128,27.1304,231314.0
2021-11-01 15:00:00,30.86,31.09,30.84,31.07,481589.0,27.1216,27.3237,27.104,27.3061,481589.0
2021-11-01 15:30:00,31.07,31.26,31.07,31.25,1635752.0,27.3061,27.4731,27.3061,27.4643,1635752.0
2021-11-02 09:30:00,31.25,31.43,31.15,31.31,549600.0,27.4643,27.6225,27.3764,27.5171,549600.0
2021-11-02 10:00:00,31.32,31.53,31.24,31.52,461695.0,27.5258,27.7104,27.4555,27.7016,461695.0
2021-11-02 10:30:00,31.52,31.63,31.25,31.33,733259.0,27.7016,27.7983,27.4643,27.5346,733259.0
2021-11-02 11:00:00,31.33,31.46,31.32,31.46,334855.0,27.5346,27.6489,27.5258,27.6489,334855.0
2021-11-02 11:30:00,31.46,31.48,31.14,31.15,422481.0,27.6489,27.6665,27.3677,27.3764,422481.0
2021-11-02 12:00:00,31.16,31.17,30.99,31.03,432079.0,27.3852,27.394,27.2358,27.271,432079.0
2021-11-02 12:30:00,31.03,31.17,30.98,31.09,393666.0,27.271,27.394,27.227,27.3237,393666.0
2021-11-02 13:00:00,31.09,31.11,30.9,30.92,516265.0,27.3237,27.3413,27.1567,27.1743,516265.0
2021-11-02 13:30:00,30.92,30.95,30.85,30.89,440884.0,27.1743,27.2007,27.1128,27.1479,440884.0
2021-11-02 14:00:00,30.89,30.94,30.75,30.91,448952.0,27.1479,27.1919,27.0249,27.1655,448952.0
2021-11-02 14:30:00,30.92,30.95,30.9,30.94,534836.0,27.1743,27.2007,27.1567,27.1919,534836.0
2021-11-02 15:00:00,30.94,31.1,30.93,31.1,404644.0,27.1919,27.3325,27.1831,27.3325,404644.0
2021-11-02 15:30:00,31.1,31.12,30.95,31.02,1025614.0,27.3325,27.3501,27.2007,27.2622,1025614.0
2021-11-03 09:30:00,30.9,31.08,30.75,30.98,473828.0,27.1567,27.3149,27.0249,27.227,473828.0
2021-11-03 10:00:00,30.98,31.19,30.96,31.1,342887.0,27.227,27.4116,27.2095,27.3325,342887.0
2021-11-03 10:30:00,31.11,31.31,31.08,31.23,298964.0,27.3413,27.5171,27.3149,27.4468,298964.0
2021-11-03 11:00:00,31.22,31.33,31.16,31.29,283226.0,27.438,27.5346,27.3852,27.4995,283226.0
2021-11-03 11:30:00,31.29,31.38,31.25,31.31,270874.0,27.4995,27.5786,27.4643,27.5171,270874.0
2021-11-03 12:00:00,31.31,31.33,31.05,31.1,281878.0,27.5171,27.5346,27.2886,27.3325,281878.0
2021-11-03 12:30:00,31.09,31.12,30.96,30.99,181948.0,27.3237,27.3501,27.2095,27.2358,181948.0
2021-11-03 13:00:00,30.99,31.08,30.97,31.02,163646.0,27.2358,27.3149,27.2182,27.2622,163646.0
2021-11-03 13:30:00,31.02,31.05,30.92,30.97,207911.0,27.2622,27.2886,27.1743,27.2182,207911.0
2021-11-03 14:00:00,30.96,31.21,30.95,31.17,207131.0,27.2095,27.4292,27.2007,27.394,207131.0
2021-11-03 14:30:00,31.16,31.33,31.1,31.24,330147.0,27.3852,27.5346,27.3325,27.4555,330147.0
2021-11-03 15:00:00,31.24,31.32,31.21,31.25,295860.0,27.4555,27.5258,27.4292,27.4643,295860.0
2021-11-03 15:30:00,31.25,31.29,31.18,31.25,1230288.0,27.4643,27.4995,27.4028,27.4643,1230288.0
2021-11-04 09:30:00,31.29,31.56,31.27,31.49,498669.0,27.4995,27.7368,27.4819,27.6753,498669.0
2021-11-04 10:00:00,31.49,31.65,31.46,31.54,244730.0,27.6753,27.8159,27.6489,27.7192,244730.0
2021-11-04 10:30:00,31.55,31.6,31.31,31.34,410023.0,27.728,27.7719,27.5171,27.5434,410023.0
2021-11-04 11:00:00,31.34,31.36,31.17,31.24,249406.0,27.5434,27.561,27.394,27.4555,249406.0
2021-11-04 11:30:00,31.23,31.39,31.2,31.39,207575.0,27.4468,27.5874,27.4204,27.5874,207575.0
2021-11-04 12:00:00,31.38,31.38,31.29,31.32,212799.0,27.5786,27.5786,27.4995,27.5258,212799.0
2021-11-04 12:30:00,31.33,31.38,31.31,31.35,131211.0,27.5346,27.5786,27.5171,27.5522,131211.0
2021-11-04 13:00:00,31.36,31.4,31.33,31.39,173100.0,27.561,27.5962,27.5346,27.5874,173100.0
2021-11-04 13:30:00,31.39,31.44,31.36,31.37,192939.0,27.5874,27.6313,27.561,27.5698,192939.0
2021-11-04 14:00:00,31.37,31.38,31.2,31.21,249008.0,27.5698,27.5786,27.4204,27.4292,249008.0
2021-11-04 14:30:00,31.21,31.23,31.12,31.13,223251.0,27.4292,27.4468,27.3501,27.3589,223251.0
2021-11-04 15:00:00,31.12,31.29,31.11,31.22,262179.0,27.3501,27.4995,27.3413,27.438,262179.0
2021-11-04 15:30:00,31.23,31.33,31.16,31.33,906747.0,27.4468,27.5346,27.3852,27.5346,906747.0
2021-11-05 09:30:00,31.59,31.91,31.5,31.79,478813.0,27.7631,28.0444,27.684,27.9389,478813.0
2021-11-05 10:00:00,31.78,31.82,31.61,31.8,659095.0,27.9301,27.9653,27.7807,27.9477,659095.0
2021-11-05 10:30:00,31.8,31.86,31.74,31.79,418677.0,27.9477,28.0004,27.895,27.9389,418677.0
2021-11-05 11:00:00,31.79,31.8,31.7,31.76,435318.0,27.9389,27.9477,27.8598,27.9125,435318.0
2021-11-05 11:30:00,31.76,31.85,31.73,31.78,326918.0,27.9125,27.9916,27.8862,27.9301,326918.0
2021-11-05 12:00:00,31.79,31.79,31.63,31.64,176559.0,27.9389,27.9389,27.7983,27.8071,176559.0
2021-11-05 12:30:00,31.64,31.67,31.52,31.67,190951.0,27.8071,27.8334,27.7016,27.8334,190951.0
2021-11-05 13:00:00,31.67,31.69,31.57,31.57,224366.0,27.8334,27.851,27.7456,27.7456,224366.0
2021-11-05 13:30:00,31.57,31.71,31.56,31.7,256056.0,27.7456,27.8686,27.7368,27.8598,256056.0
2021-11-05 14:00:00,31.69,31.77,31.66,31.77,219116.0,27.851,27.9213,27.8247,27.9213,219116.0
2021-11-05 14:30:00,31.77,31.98,31.75,31.96,1664388.0,27.9213,28.1059,27.9038,28.0883,1664388.0
2021-11-05 15:00:00,31.97,31.98,31.9,31.94,393936.0,28.0971,28.1059,28.0356,28.0707,393936.0
2021-11-05 15:30:00,31.94,32.04,31.92,31.94,1106291.0,28.0707,28.1586,28.0532,28.0707,1106291.0
2021-11-08 09:30:00,31.9,32.28,31.82,31.97,676872.0,28.0356,28.3696,27.9653,28.0971,676872.0
2021-11-08 10:00:00,31.97,32.03,31.78,31.99,415513.0,28.0971,28.1498,27.9301,28.1147,415513.0
2021-11-08 10:30:00,31.99,32.12,31.97,32.04,542594.0,28.1147,28.2289,28.0971,28.1586,542594.0
2021-11-08 11:00:00,32.03,32.12,32.01,32.09,274342.0,28.1498,28.2289,28.1323,28.2026,274342.0
2021-11-08 11:30:00,32.09,32.19,32.08,32.1,248167.0,28.2026,28.2905,28.1938,28.2114,248167.0
2021-11-08 12:00:00,32.1,32.13,32.0,32.0,223724.0,28.2114,28.2377,28.1235,28.1235,223724.0
2021-11-08 12:30:00,32.01,32.01,31.87,31.89,219000.0,28.1323,28.1323,28.0092,28.0268,219000.0
2021-11-08 13:00:00,31.89,31.9,31.78,31.78,206994.0,28.0268,28.0356,27.9301,27.9301,206994.0
2021-11-08 13:30:00,31.78,31.8,31.69,31.73,315322.0,27.9301,27.9477,27.851,27.8862,315322.0
2021-11-08 14:00:00,31.73,31.78,31.66,31.67,230060.0,27.8862,27.9301,27.8247,27.8334,230060.0
2021-11-08 14:30:00,31.66,31.74,31.65,31.69,239000.0,27.8247,27.895,27.8159,27.851,239000.0
2021-11-08 15:00:00,31.7,31.7,31.52,31.54,438901.0,27.8598,27.8598,27.7016,27.7192,438901.0
2021-11-08 15:30:00,31.54,31.73,31.52,31.6,1258093.0,27.7192,27.8862,27.7016,27.7719,1258093.0
2021-11-09 09:30:00,31.6,32.11,31.58,31.64,572516.0,27.7719,28.2201,27.7544,27.8071,572516.0
2021-11-09 10:00:00,31.64,31.72,31.53,31.68,367174.0,27.8071,27.8774,27.7104,27.8422,367174.0
2021-11-09 10:30:00,31.68,31.82,31.66,31.73,205955.0,27.8422,27.9653,27.8247,27.8862,205955.0
2021-11-09 11:00:00,31.73,31.8,31.63,31.65,207898.0,27.8862,27.9477,27.7983,27.8159,207898.0
2021-11-09 11:30:00,31.65,31.77,31.64,31.68,164329.0,27.8159,27.9213,27.8071,27.8422,164329.0
2021-11-09 12:00:00,31.68,31.73,31.6,31.69,178045.0,27.8422,27.8862,27.7719,27.851,178045.0
2021-11-09 12:30:00,31.69,31.81,31.69,31.73,169442.0,27.851,27.9565,27.851,27.8862,169442.0
2021-11-09 13:00:00,31.73,31.81,31.72,31.79,142921.0,27.8862,27.9565,27.8774,27.9389,142921.0
2021-11-09 13:30:00,31.79,31.87,31.7,31.73,171662.0,27.9389,28.0092,27.8598,27.8862,171662.0
2021-11-09 14:00:00,31.73,31.78,31.69,31.71,178895.0,27.8862,27.9301,27.851,27.8686,178895.0
2021-11-09 14:30:00,31.72,31.79,31.67,31.75,174611.0,27.8774,27.9389,27.8334,27.9038,174611.0
2021-11-09 15:00:00,31.75,31.76,31.7,31.73,177469.0,27.9038,27.9125,27.8598,27.8862,177469.0
2021-11-09 15:30:00,31.73,31.78,31.65,31.77,722946.0,27.8862,27.9301,27.8159,27.9213,722946.0
2021-11-10 09:30:00,31.69,32.14,31.62,32.11,641975.0,27.851,28.2465,27.7895,28.2201,641975.0
2021-11-10 10:00:00,32.11,32.11,31.75,31.76,382325.0,28.2201,28.2201,27.9038,27.9125,382325.0
2021-11-10 10:30:00,31.76,31.77,31.63,31.67,366009.0,27.9125,27.9213,27.7983,27.8334,366009.0
2021-11-10 11:00:00,31.67,31.79,31.66,31.75,264243.0,27.8334,27.9389,27.8247,27.9038,264243.0
2021-11-10 11:30:00,31.76,31.96,31.72,31.87,278669.0,27.9125,28.0883,27.8774,28.0092,278669.0
2021-11-10 12:00:00,31.87,31.88,31.79,31.8,145504.0,28.0092,28.018,27.9389,27.9477,145504.0
2021-11-10 12:30:00,31.8,31.85,31.73,31.76,159207.0,27.9477,27.9916,27.8862,27.9125,159207.0
2021-11-10 13:00:00,31.76,31.82,31.7,31.76,219441.0,27.9125,27.9653,27.8598,27.9125,219441.0
2021-11-10 13:30:00,31.75,31.78,31.55,31.63,266859.0,27.9038,27.9301,27.728,27.7983,266859.0
2021-11-10 14:00:00,31.63,31.66,31.55,31.56,274607.0,27.7983,27.8247,27.728,27.7368,274607.0
2021-11-10 14:30:00,31.57,31.58,31.44,31.47,322146.0,27.7456,27.7544,27.6313,27.6577,322146.0
2021-11-10 15:00:00,31.48,31.56,31.46,31.48,683815.0,27.6665,27.7368,27.6489,27.6665,683815.0
2021-11-10 15:30:00,31.48,31.59,31.39,31.52,1124205.0,27.6665,27.7631,27.5874,27.7016,1124205.0
2021-11-11 09:30:00,31.6,31.89,31.54,31.86,354479.0,27.7719,28.0268,27.7192,28.0004,354479.0
2021-11-11 10:00:00,31.86,31.98,31.85,31.93,223101.0,28.0004,28.1059,27.9916,28.062,223101.0
2021-11-11 10:30:00,31.91,32.07,31.9,32.02,200661.0,28.0444,28.185,28.0356,28.141,200661.0
2021-11-11 11:00:00,32.01,32.03,31.9,31.91,201278.0,28.1323,28.1498,28.0356,28.0444,201278.0
2021-11-11 11:30:00,31.91,31.94,31.77,31.8,195709.0,28.0444,28.0707,27.9213,27.9477,195709.0
2021-11-11 12:00:00,31.8,31.85,31.76,31.83,146103.0,27.9477,27.9916,27.9125,27.9741,146103.0
2021-11-11 12:30:00,31.82,31.84,31.68,31.71,130827.0,27.9653,27.9829,27.8422,27.8686,130827.0
2021-11-11 13:00:00,31.7,31.71,31.62,31.66,176548.0,27.8598,27.8686,27.7895,27.8247,176548.0
2021-11-11 13:30:00,31.67,31.74,31.67,31.71,108672.0,27.8334,27.895,27.8334,27.8686,108672.0
2021-11-11 14:00:00,31.71,31.75,31.59,31.61,351582.0,27.8686,27.9038,27.7631,27.7807,351582.0
2021-11-11 14:30:00,31.61,31.71,31.6,31.67,259208.0,27.7807,27.8686,27.7719,27.8334,259208.0
2021-11-11 15:00:00,31.68,31.87,31.67,31.84,357580.0,27.8422,28.0092,27.8334,27.9829,357580.0
2021-11-11 15:30:00,31.84,31.84,31.67,31.69,698853.0,27.9829,27.9829,27.8334,27.851,698853.0
2021-11-12 09:30:00,31.67,31.77,31.43,31.66,357105.0,27.8334,27.9213,27.6225,27.8247,357105.0
2021-11-12 10:00:00,31.64,31.73,31.42,31.5,511803.0,27.8071,27.8862,27.6137,27.684,511803.0
2021-11-12 10:30:00,31.51,31.66,31.47,31.63,419777.0,27.6928,27.8247,27.6577,27.7983,419777.0
2021-11-12 11:00:00,31.63,31.87,31.59,31.87,386168.0,27.7983,28.0092,27.7631,28.0092,386168.0
2021-11-12 11:30:00,31.87,31.87,31.72,31.78,398453.0,28.0092,28.0092,27.8774,27.9301,398453.0
2021-11-12 12:00:00,31.79,31.81,31.55,31.6,393600.0,27.9389,27.9565,27.728,27.7719,393600.0
2021-11-12 12:30:00,31.6,31.67,31.55,31.64,325696.0,27.7719,27.8334,27.728,27.8071,325696.0
2021-11-12 13:00:00,31.64,31.7,31.62,31.66,146442.0,27.8071,27.8598,27.7895,27.8247,146442.0
2021-11-12 13:30:00,31.67,31.69,31.63,31.67,206088.0,27.8334,27.851,27.7983,27.8334,206088.0
2021-11-12 14:00:00,31.67,31.68,31.62,31.65,207919.0,27.8334,27.8422,27.7895,27.8159,207919.0
2021-11-12 14:30:00,31.65,31.77,31.64,31.74,259704.0,27.8159,27.9213,27.8071,27.895,259704.0
2021-11-12 15:00:00,31.74,31.89,31.72,31.85,309235.0,27.895,28.0268,27.8774,27.9916,309235.0
2021-11-12 15:30:00,31.85,31.93,31.77,31.82,779522.0,27.9916,28.062,27.9213,27.9653,779522.0
2021-11-15 09:30:00,31.92,32.03,31.66,31.84,451757.0,28.0532,28.1498,27.8247,27.9829,451757.0
2021-11-15 10:00:00,31.84,31.88,31.73,31.88,290045.0,27.9829,28.018,27.8862,28.018,290045.0
2021-11-15 10:30:00,31.87,31.93,31.77,31.86,300079.0,28.0092,28.062,27.9213,28.0004,300079.0
2021-11-15 11:00:00,31.86,31.97,31.85,31.87,244773.0,28.0004,28.0971,27.9916,28.0092,244773.0
2021-11-15 11:30:00,31.88,31.88,31.71,31.78,264397.0,28.018,28.018,27.8686,27.9301,264397.0
2021-11-15 12:00:00,31.78,31.78,31.65,31.7,140530.0,27.9301,27.9301,27.8159,27.8598,140530.0
2021-11-15 12:30:00,31.7,31.77,31.69,31.77,346173.0,27.8598,27.9213,27.851,27.9213,346173.0
2021-11-15 13:00:00,31.77,31.77,31.66,31.66,248758.0,27.9213,27.9213,27.8247,27.8247,248758.0
2021-11-15 13:30:00,31.66,31.66,31.59,31.6,192299.0,27.8247,27.8247,27.7631,27.7719,192299.0
2021-11-15 14:00:00,31.61,31.62,31.4,31.43,561268.0,27.7807,27.7895,27.5962,27.6225,561268.0
2021-11-15 14:30:00,31.42,31.47,31.38,31.43,672950.0,27.6137,27.6577,27.5786,27.6225,672950.0
2021-11-15 15:00:00,31.43,31.46,31.36,31.4,450647.0,27.6225,27.6489,27.561,27.5962,450647.0
2021-11-15 15:30:00,31.4,31.4,31.22,31.35,1108740.0,27.5962,27.5962,27.438,27.5522,1108740.0
2021-11-16 09:30:00,31.38,31.68,31.35,31.37,504223.0,27.5786,27.8422,27.5522,27.5698,504223.0
2021-11-16 10:00:00,31.36,31.52,31.34,31.42,283058.0,27.561,27.7016,27.5434,27.6137,283058.0
2021-11-16 10:30:00,31.42,31.52,31.38,31.43,261782.0,27.6137,27.7016,27.5786,27.6225,261782.0
2021-11-16 11:00:00,31.43,31.54,31.39,31.52,253864.0,27.6225,27.7192,27.5874,27.7016,253864.0
2021-11-16 11:30:00,31.53,31.63,31.48,31.6,212105.0,27.7104,27.7983,27.6665,27.7719,212105.0
2021-11-16 12:00:00,31.6,31.62,31.51,31.57,161663.0,27.7719,27.7895,27.6928,27.7456,161663.0
2021-11-16 12:30:00,31.56,31.6,31.43,31.51,239112.0,27.7368,27.7719,27.6225,27.6928,239112.0
2021-11-16 13:00:00,31.51,31.51,31.45,31.45,229102.0,27.6928,27.6928,27.6401,27.6401,229102.0
2021-11-16 13:30:00,31.45,31.49,31.42,31.48,154072.0,27.6401,27.6753,27.6137,27.6665,154072.0
2021-11-16 14:00:00,31.48,31.49,31.4,31.45,201651.0,27.6665,27.6753,27.5962,27.6401,201651.0
2021-11-16 14:30:00,31.45,31.46,31.34,31.37,238741.0,27.6401,27.6489,27.5434,27.5698,238741.0
2021-11-16 15:00:00,31.37,31.38,31.31,31.32,286913.0,27.5698,27.5786,27.5171,27.5258,286913.0
2021-11-16 15:30:00,31.32,31.37,31.21,31.21,1149770.0,27.5258,27.5698,27.4292,27.4292,1149770.0
2021-11-17 09:30:00,31.21,31.32,31.04,31.2,414006.0,27.4292,27.5258,27.2798,27.4204,414006.0
2021-11-17 10:00:00,31.19,31.3,31.05,31.15,424903.0,27.4116,27.5083,27.2886,27.3764,424903.0
2021-11-17 10:30:00,31.16,31.28,31.14,31.19,273174.0,27.3852,27.4907,27.3677,27.4116,273174.0
2021-11-17 11:00:00,31.18,31.23,31.08,31.08,258425.0,27.4028,27.4468,27.3149,27.3149,258425.0
2021-11-17 11:30:00,31.08,31.18,31.02,31.17,322936.0,27.3149,27.4028,27.2622,27.394,322936.0
2021-11-17 12:00:00,31.17,31.18,31.02,31.05,273626.0,27.394,27.4028,27.2622,27.2886,273626.0
2021-11-17 12:30:00,31.05,31.14,31.03,31.07,347368.0,27.2886,27.3677,27.271,27.3061,347368.0
2021-11-17 13:00:00,31.07,31.12,31.04,31.06,191103.0,27.3061,27.3501,27.2798,27.2973,191103.0
2021-11-17 13:30:00,31.06,31.14,31.05,31.11,259114.0,27.2973,27.3677,27.2886,27.3413,259114.0
2021-11-17 14:00:00,31.1,31.1,30.84,30.94,332634.0,27.3325,27.3325,27.104,27.1919,332634.0
2021-11-17 14:30:00,30.93,31.01,30.9,30.96,338292.0,27.1831,27.2534,27.1567,27.2095,338292.0
2021-11-17 15:00:00,30.96,30.98,30.9,30.91,464857.0,27.2095,27.227,27.1567,27.1655,464857.0
2021-11-17 15:30:00,30.91,31.02,30.88,30.94,1182182.0,27.1655,27.2622,27.1392,27.1919,1182182.0
2021-11-18 09:30:00,31.1,31.18,30.9,31.02,529868.0,27.3325,27.4028,27.1567,27.2622,529868.0
2021-11-18 10:00:00,31.02,31.03,30.64,30.79,586951.0,27.2622,27.271,26.9282,27.0601,586951.0
2021-11-18 10:30:00,30.79,31.05,30.79,31.03,392006.0,27.0601,27.2886,27.0601,27.271,392006.0
2021-11-18 11:00:00,31.04,31.23,30.99,31.16,450915.0,27.2798,27.4468,27.2358,27.3852,450915.0
2021-11-18 11:30:00,31.15,31.26,31.12,31.24,398192.0,27.3764,27.4731,27.3501,27.4555,398192.0
2021-11-18 12:00:00,31.23,31.32,31.19,31.32,248088.0,27.4468,27.5258,27.4116,27.5258,248088.0
2021-11-18 12:30:00,31.32,31.36,31.1,31.13,321371.0,27.5258,27.561,27.3325,27.3589,321371.0
2021-11-18 13:00:00,31.12,31.26,31.1,31.24,279724.0,27.3501,27.4731,27.3325,27.4555,279724.0
2021-11-18 13:30:00,31.24,31.35,31.23,31.28,383611.0,27.4555,27.5522,27.4468,27.4907,383611.0
2021-11-18 14:00:00,31.28,31.39,31.26,31.32,280434.0,27.4907,27.5874,27.4731,27.5258,280434.0
2021-11-18 14:30:00,31.32,31.38,31.28,31.34,378244.0,27.5258,27.5786,27.4907,27.5434,378244.0
2021-11-18 15:00:00,31.34,31.46,31.33,31.44,412634.0,27.5434,27.6489,27.5346,27.6313,412634.0
2021-11-18 15:30:00,31.43,31.47,31.4,31.42,943660.0,27.6225,27.6577,27.5962,27.6137,943660.0
2021-11-19 09:30:00,31.46,31.73,31.29,31.56,782856.0,27.6489,27.8862,27.4995,27.7368,782856.0
2021-11-19 10:00:00,31.56,31.63,31.44,31.48,526233.0,27.7368,27.7983,27.6313,27.6665,526233.0
2021-11-19 10:30:00,31.48,31.75,31.47,31.71,418484.0,27.6665,27.9038,27.6577,27.8686,418484.0
2021-11-19 11:00:00,31.72,31.76,31.63,31.66,289424.0,27.8774,27.9125,27.7983,27.8247,289424.0
2021-11-19 11:30:00,31.65,31.69,31.59,31.67,285593.0,27.8159,27.851,27.7631,27.8334,285593.0
2021-11-19 12:00:00,31.68,31.78,31.66,31.77,217834.0,27.8422,27.9301,27.8247,27.9213,217834.0
2021-11-19 12:30:00,31.77,31.79,31.7,31.74,206793.0,27.9213,27.9389,27.8598,27.895,206793.0
2021-11-19 13:00:00,31.75,31.77,31.54,31.55,258291.0,27.9038,27.9213,27.7192,27.728,258291.0
2021-11-19 13:30:00,31.54,31.64,31.53,31.57,308746.0,27.7192,27.8071,27.7104,27.7456,308746.0
2021-11-19 14:00:00,31.57,31.57,31.28,31.34,609391.0,27.7456,27.7456,27.4907,27.5434,609391.0
2021-11-19 14:30:00,31.35,31.36,31.24,31.33,474191.0,27.5522,27.561,27.4555,27.5346,474191.0
2021-11-19 15:00:00,31.32,31.38,31.21,31.36,500143.0,27.5258,27.5786,27.4292,27.561,500143.0
2021-11-19 15:30:00,31.36,31.46,31.28,31.45,1204522.0,27.561,27.6489,27.4907,27.6401,1204522.0
2021-11-22 09:30:00,31.6,31.96,31.41,31.94,727574.0,27.7719,28.0883,27.6049,28.0707,727574.0
2021-11-22 10:00:00,31.95,32.23,31.94,32.16,795479.0,28.0795,28.3256,28.0707,28.2641,795479.0
2021-11-22 10:30:00,32.17,32.57,32.17,32.53,1331094.0,28.2729,28.6244,28.2729,28.5893,1331094.0
2021-11-22 11:00:00,32.53,32.53,32.27,32.34,577747.0,28.5893,28.5893,28.3608,28.4223,577747.0
2021-11-22 11:30:00,32.34,32.39,32.14,32.2,599559.0,28.4223,28.4662,28.2465,28.2992,599559.0
2021-11-22 12:00:00,32.2,32.23,32.03,32.14,405960.0,28.2992,28.3256,28.1498,28.2465,405960.0
2021-11-22 12:30:00,32.14,32.32,32.11,32.25,364639.0,28.2465,28.4047,28.2201,28.3432,364639.0
2021-11-22 13:00:00,32.25,32.38,32.2,32.28,331787.0,28.3432,28.4574,28.2992,28.3696,331787.0
2021-11-22 13:30:00,32.28,32.55,32.27,32.54,542900.0,28.3696,28.6068,28.3608,28.5981,542900.0
2021-11-22 14:00:00,32.54,32.54,32.26,32.27,386925.0,28.5981,28.5981,28.352,28.3608,386925.0
2021-11-22 14:30:00,32.27,32.45,32.24,32.34,467632.0,28.3608,28.519,28.3344,28.4223,467632.0
2021-11-22 15:00:00,32.34,32.43,32.32,32.34,448291.0,28.4223,28.5014,28.4047,28.4223,448291.0
2021-11-22 15:30:00,32.34,32.34,31.92,31.94,1501635.0,28.4223,28.4223,28.0532,28.0707,1501635.0
2021-11-23 09:30:00,32.05,32.45,31.93,32.39,862449.0,28.1674,28.519,28.062,28.4662,862449.0
2021-11-23 10:00:00,32.38,32.53,32.2,32.41,724514.0,28.4574,28.5893,28.2992,28.4838,724514.0
2021-11-23 10:30:00,32.41,32.46,32.13,32.19,796820.0,28.4838,28.5277,28.2377,28.2905,796820.0
2021-11-23 11:00:00,32.19,32.37,32.02,32.2,651864.0,28.2905,28.4486,28.141,28.2992,651864.0
2021-11-23 11:30:00,32.2,32.22,32.03,32.05,384777.0,28.2992,28.3168,28.1498,28.1674,384777.0
2021-11-23 12:00:00,32.05,32.07,31.84,31.96,527739.0,28.1674,28.185,27.9829,28.0883,527739.0
2021-11-23 12:30:00,31.96,32.16,31.87,31.95,564004.0,28.0883,28.2641,28.0092,28.0795,564004.0
2021-11-23 13:00:00,31.94,32.02,31.85,31.99,414193.0,28.0707,28.141,27.9916,28.1147,414193.0
2021-11-23 13:30:00,31.99,32.24,31.98,32.13,591242.0,28.1147,28.3344,28.1059,28.2377,591242.0
2021-11-23 14:00:00,32.14,32.33,32.06,32.31,613734.0,28.2465,28.4135,28.1762,28.3959,613734.0
2021-11-23 14:30:00,32.32,32.35,32.04,32.11,711164.0,28.4047,28.4311,28.1586,28.2201,711164.0
2021-11-23 15:00:00,32.11,32.28,32.04,32.08,771795.0,28.2201,28.3696,28.1586,28.1938,771795.0
2021-11-23 15:30:00,32.07,32.28,32.06,32.2,1754737.0,28.185,28.3696,28.1762,28.2992,1754737.0
2021-11-24 09:30:00,34.0,36.21,34.0,35.74,9250683.0,29.8812,31.8235,29.8812,31.4104,9250683.0
2021-11-24 10:00:00,35.73,35.84,35.02,35.06,3447974.0,31.4016,31.4983,30.7776,30.8128,3447974.0
2021-11-24 10:30:00,35.06,35.71,35.04,35.5,2882821.0,30.8128,31.384,30.7952,31.1995,2882821.0
2021-11-24 11:00:00,35.5,35.71,35.3,35.49,1489991.0,31.1995,31.384,31.0237,31.1907,1489991.0
2021-11-24 11:30:00,35.5,35.5,34.98,35.05,1522579.0,31.1995,31.1995,30.7425,30.804,1522579.0
2021-11-24 12:00:00,35.05,35.5,35.05,35.38,1358771.0,30.804,31.1995,30.804,31.094,1358771.0
2021-11-24 12:30:00,35.37,35.59,35.28,35.48,788408.0,31.0852,31.2786,31.0061,31.1819,788408.0
2021-11-24 13:00:00,35.48,35.75,35.44,35.66,992780.0,31.1819,31.4192,31.1467,31.3401,992780.0
2021-11-24 13:30:00,35.66,35.82,35.56,35.62,1252336.0,31.3401,31.4807,31.2522,31.3049,1252336.0
2021-11-24 14:00:00,35.62,35.86,35.47,35.52,982952.0,31.3049,31.5159,31.1731,31.2171,982952.0
2021-11-24 14:30:00,35.51,35.7,35.39,35.45,718521.0,31.2083,31.3752,31.1028,31.1555,718521.0
2021-11-24 15:00:00,35.45,35.73,35.45,35.66,828749.0,31.1555,31.4016,31.1555,31.3401,828749.0
2021-11-24 15:30:00,35.66,35.67,35.33,35.44,2586081.0,31.3401,31.3489,31.0501,31.1467,2586081.0
2021-11-26 09:30:00,34.65,35.13,34.4,34.97,1696312.0,30.4524,30.8743,30.2327,30.7337,1696312.0
2021-11-26 10:00:00,34.97,34.99,34.7,34.97,1188519.0,30.7337,30.7513,30.4964,30.7337,1188519.0
2021-11-26 10:30:00,34.97,35.24,34.66,34.87,1090526.0,30.7337,30.971,30.4612,30.6458,1090526.0
2021-11-26 11:00:00,34.86,34.86,34.67,34.84,663550.0,30.637,30.637,30.47,30.6194,663550.0
2021-11-26 11:30:00,34.84,34.94,34.72,34.81,621881.0,30.6194,30.7073,30.514,30.5931,621881.0
2021-11-26 12:00:00,34.81,35.03,34.75,35.01,666457.0,30.5931,30.7864,30.5403,30.7688,666457.0
2021-11-26 12:30:00,35.01,35.1,34.54,34.58,1472432.0,30.7688,30.8479,30.3558,30.3909,1472432.0
2021-11-29 09:30:00,34.77,35.48,34.66,35.13,1660056.0,30.5579,31.1819,30.4612,30.8743,1660056.0
2021-11-29 10:00:00,35.13,35.66,35.04,35.48,1395891.0,30.8743,31.3401,30.7952,31.1819,1395891.0
2021-11-29 10:30:00,35.48,35.56,35.27,35.44,766378.0,31.1819,31.2522,30.9973,31.1467,766378.0
2021-11-29 11:00:00,35.44,35.6,35.31,35.43,719969.0,31.1467,31.2874,31.0325,31.138,719969.0
2021-11-29 11:30:00,35.44,35.77,35.41,35.66,743591.0,31.1467,31.4368,31.1204,31.3401,743591.0
2021-11-29 12:00:00,35.66,35.98,35.62,35.93,1216732.0,31.3401,31.6213,31.3049,31.5774,1216732.0
2021-11-29 12:30:00,35.93,35.93,35.67,35.83,608345.0,31.5774,31.5774,31.3489,31.4895,608345.0
2021-11-29 13:00:00,35.83,35.84,35.6,35.69,446955.0,31.4895,31.4983,31.2874,31.3665,446955.0
2021-11-29 13:30:00,35.69,35.78,35.65,35.71,458865.0,31.3665,31.4456,31.3313,31.384,458865.0
2021-11-29 14:00:00,35.72,35.87,35.68,35.87,607985.0,31.3928,31.5247,31.3577,31.5247,607985.0
2021-11-29 14:30:00,35.87,35.95,35.84,35.93,598508.0,31.5247,31.595,31.4983,31.5774,598508.0
2021-11-29 15:00:00,35.92,36.07,35.78,36.03,1001772.0,31.5686,31.7004,31.4456,31.6653,1001772.0
2021-11-29 15:30:00,36.03,36.09,35.88,35.92,2164874.0,31.6653,31.718,31.5334,31.5686,2164874.0
2021-11-30 09:30:00,35.57,35.96,35.41,35.66,943727.0,31.261,31.6038,31.1204,31.3401,943727.0
2021-11-30 10:00:00,35.65,35.93,35.55,35.79,717529.0,31.3313,31.5774,31.2434,31.4543,717529.0
2021-11-30 10:30:00,35.79,35.93,35.48,35.48,670087.0,31.4543,31.5774,31.1819,31.1819,670087.0
2021-11-30 11:00:00,35.49,35.61,35.36,35.44,544952.0,31.1907,31.2962,31.0764,31.1467,544952.0
2021-11-30 11:30:00,35.42,35.46,35.16,35.22,698058.0,31.1292,31.1643,30.9007,30.9534,698058.0
2021-11-30 12:00:00,35.22,35.31,35.03,35.29,682038.0,30.9534,31.0325,30.7864,31.0149,682038.0
2021-11-30 12:30:00,35.28,35.37,35.13,35.18,386158.0,31.0061,31.0852,30.8743,30.9182,386158.0
2021-11-30 13:00:00,35.18,35.2,35.04,35.15,349672.0,30.9182,30.9358,30.7952,30.8919,349672.0
2021-11-30 13:30:00,35.15,35.29,35.13,35.27,589494.0,30.8919,31.0149,30.8743,30.9973,589494.0
2021-11-30 14:00:00,35.27,35.42,35.08,35.08,829357.0,30.9973,31.1292,30.8304,30.8304,829357.0
2021-11-30 14:30:00,35.08,35.22,34.93,35.15,1030382.0,30.8304,30.9534,30.6985,30.8919,1030382.0
2021-11-30 15:00:00,35.14,35.31,35.13,35.16,782741.0,30.8831,31.0325,30.8743,30.9007,782741.0
2021-11-30 15:30:00,35.16,35.35,35.1,35.26,1906054.0,30.9007,31.0676,30.8479,30.9886,1906054.0
2021-12-01 09:30:00,35.99,36.42,35.67,36.41,1340809.0,31.6301,32.008,31.3489,31.9992,1340809.0
2021-12-01 10:00:00,36.41,37.01,36.38,36.95,1692375.0,31.9992,32.5266,31.9729,32.4738,1692375.0
2021-12-01 10:30:00,36.95,37.52,36.91,37.26,2091884.0,32.4738,32.9748,32.4387,32.7463,2091884.0
2021-12-01 11:00:00,37.27,37.36,37.1,37.12,885989.0,32.7551,32.8342,32.6057,32.6232,885989.0
2021-12-01 11:30:00,37.13,37.29,37.04,37.19,693327.0,32.632,32.7726,32.5529,32.6847,693327.0
2021-12-01 12:00:00,37.2,38.26,37.18,37.86,2375012.0,32.6935,33.6251,32.676,33.2736,2375012.0
2021-12-01 12:30:00,37.88,38.38,37.14,37.22,2046068.0,33.2912,33.7306,32.6408,32.7111,2046068.0
2021-12-01 13:00:00,37.21,37.46,36.99,37.4,1313247.0,32.7023,32.922,32.509,32.8693,1313247.0
2021-12-01 13:30:00,37.39,37.47,37.0,37.25,874471.0,32.8605,32.9308,32.5178,32.7375,874471.0
2021-12-01 14:00:00,37.24,37.51,37.01,37.23,1334806.0,32.7287,32.966,32.5266,32.7199,1334806.0
2021-12-01 14:30:00,37.23,37.33,37.01,37.07,812237.0,32.7199,32.8078,32.5266,32.5793,812237.0
2021-12-01 15:00:00,37.07,37.1,36.74,36.79,1412296.0,32.5793,32.6057,32.2893,32.3332,1412296.0
2021-12-01 15:30:00,36.78,37.06,36.44,36.46,2733145.0,32.3244,32.5705,32.0256,32.0432,2733145.0
2021-12-02 09:30:00,36.45,36.98,36.31,36.87,1375051.0,32.0344,32.5002,31.9114,32.4035,1375051.0
2021-12-02 10:00:00,36.86,37.13,36.75,37.03,1009586.0,32.3947,32.632,32.298,32.5441,1009586.0
2021-12-02 10:30:00,37.04,37.35,36.72,37.33,913131.0,32.5529,32.8254,32.2717,32.8078,913131.0
2021-12-02 11:00:00,37.32,37.75,37.21,37.71,986806.0,32.799,33.1769,32.7023,33.1418,986806.0
2021-12-02 11:30:00,37.72,37.88,37.43,37.82,993904.0,33.1505,33.2912,32.8957,33.2384,993904.0
2021-12-02 12:00:00,37.83,38.01,37.77,37.87,1012442.0,33.2472,33.4054,33.1945,33.2824,1012442.0
2021-12-02 12:30:00,37.87,37.95,37.78,37.83,757718.0,33.2824,33.3527,33.2033,33.2472,757718.0
2021-12-02 13:00:00,37.83,37.91,37.51,37.73,678911.0,33.2472,33.3175,32.966,33.1593,678911.0
2021-12-02 13:30:00,37.73,38.16,37.69,38.09,997824.0,33.1593,33.5372,33.1242,33.4757,997824.0
2021-12-02 14:00:00,38.09,38.27,37.94,38.04,1398577.0,33.4757,33.6339,33.3439,33.4318,1398577.0
2021-12-02 14:30:00,38.03,38.1,37.83,37.86,961214.0,33.423,33.4845,33.2472,33.2736,961214.0
2021-12-02 15:00:00,37.86,38.01,37.63,37.87,993319.0,33.2736,33.4054,33.0714,33.2824,993319.0
2021-12-02 15:30:00,37.86,37.95,37.56,37.66,2418109.0,33.2736,33.3527,33.0099,33.0978,2418109.0
2021-12-03 09:30:00,37.86,38.21,37.74,38.02,1402661.0,33.2736,33.5812,33.1681,33.4142,1402661.0
2021-12-03 10:00:00,38.02,38.43,37.98,38.33,1382090.0,33.4142,33.7745,33.379,33.6866,1382090.0
2021-12-03 10:30:00,38.34,38.34,38.08,38.2,873206.0,33.6954,33.6954,33.4669,33.5724,873206.0
2021-12-03 11:00:00,38.19,38.35,37.94,38.25,885486.0,33.5636,33.7042,33.3439,33.6163,885486.0
2021-12-03 11:30:00,38.24,38.49,38.03,38.08,1309273.0,33.6075,33.8273,33.423,33.4669,1309273.0
2021-12-03 12:00:00,38.07,38.08,37.59,37.72,930988.0,33.4581,33.4669,33.0363,33.1505,930988.0
2021-12-03 12:30:00,37.71,37.75,37.44,37.56,662498.0,33.1418,33.1769,32.9045,33.0099,662498.0
2021-12-03 13:00:00,37.56,37.68,37.48,37.52,503696.0,33.0099,33.1154,32.9396,32.9748,503696.0
2021-12-03 13:30:00,37.52,37.55,37.33,37.34,460490.0,32.9748,33.0011,32.8078,32.8166,460490.0
2021-12-03 14:00:00,37.34,37.42,37.19,37.34,548359.0,32.8166,32.8869,32.6847,32.8166,548359.0
2021-12-03 14:30:00,37.35,37.39,37.24,37.27,483093.0,32.8254,32.8605,32.7287,32.7551,483093.0
2021-12-03 15:00:00,37.27,37.45,37.14,37.33,669951.0,32.7551,32.9133,32.6408,32.8078,669951.0
2021-12-03 15:30:00,37.33,37.57,37.16,37.55,2092605.0,32.8078,33.0187,32.6584,33.0011,2092605.0
2021-12-06 09:30:00,37.8,38.22,37.32,37.54,1177951.0,33.2209,33.59,32.799,32.9923,1177951.0
2021-12-06 10:00:00,37.54,37.61,37.12,37.25,658008.0,32.9923,33.0539,32.6232,32.7375,658008.0
2021-12-06 10:30:00,37.26,37.5,37.16,37.36,533385.0,32.7463,32.9572,32.6584,32.8342,533385.0
2021-12-06 11:00:00,37.36,37.47,37.13,37.44,430809.0,32.8342,32.9308,32.632,32.9045,430809.0
2021-12-06 11:30:00,37.44,37.63,37.25,37.57,534583.0,32.9045,33.0714,32.7375,33.0187,534583.0
2021-12-06 12:00:00,37.57,37.71,37.54,37.6,367601.0,33.0187,33.1418,32.9923,33.0451,367601.0
2021-12-06 12:30:00,37.6,37.75,37.53,37.66,320241.0,33.0451,33.1769,32.9836,33.0978,320241.0
2021-12-06 13:00:00,37.66,37.77,37.6,37.67,387215.0,33.0978,33.1945,33.0451,33.1066,387215.0
2021-12-06 13:30:00,37.67,37.73,37.54,37.62,321360.0,33.1066,33.1593,32.9923,33.0627,321360.0
2021-12-06 14:00:00,37.62,37.72,37.52,37.57,329905.0,33.0627,33.1505,32.9748,33.0187,329905.0
2021-12-06 14:30:00,37.57,37.64,37.17,37.18,539122.0,33.0187,33.0802,32.6672,32.676,539122.0
2021-12-06 15:00:00,37.18,37.27,37.06,37.22,903987.0,32.676,32.7551,32.5705,32.7111,903987.0
2021-12-06 15:30:00,37.22,37.26,36.92,36.93,2209719.0,32.7111,32.7463,32.4475,32.4562,2209719.0
2021-12-07 09:30:00,37.3,37.51,37.06,37.3,1056278.0,33.0012,33.187,32.7889,33.0012,1056278.0
2021-12-07 10:00:00,37.3,37.34,36.97,37.3,755062.0,33.0012,33.0366,32.7092,33.0012,755062.0
2021-12-07 10:30:00,37.3,37.6,37.28,37.59,646166.0,33.0012,33.2666,32.9835,33.2578,646166.0
2021-12-07 11:00:00,37.59,37.7,37.49,37.64,457586.0,33.2578,33.3551,33.1693,33.302,457586.0
2021-12-07 11:30:00,37.63,37.63,37.22,37.36,473798.0,33.2932,33.2932,32.9304,33.0543,473798.0
2021-12-07 12:00:00,37.36,37.51,37.25,37.26,347125.0,33.0543,33.187,32.957,32.9658,347125.0
2021-12-07 12:30:00,37.26,37.29,37.17,37.2,413360.0,32.9658,32.9923,32.8862,32.9127,413360.0
2021-12-07 13:00:00,37.21,37.29,37.11,37.29,594163.0,32.9216,32.9923,32.8331,32.9923,594163.0
2021-12-07 13:30:00,37.29,37.42,37.27,37.4,382196.0,32.9923,33.1074,32.9747,33.0897,382196.0
2021-12-07 14:00:00,37.39,37.54,37.36,37.5,413982.0,33.0808,33.2135,33.0543,33.1781,413982.0
2021-12-07 14:30:00,37.5,37.52,37.38,37.41,636914.0,33.1781,33.1958,33.072,33.0985,636914.0
2021-12-07 15:00:00,37.4,37.5,37.2,37.26,651653.0,33.0897,33.1781,32.9127,32.9658,651653.0
2021-12-07 15:30:00,37.25,37.38,37.17,37.29,1558380.0,32.957,33.072,32.8862,32.9923,1558380.0
2021-12-08 09:30:00,37.46,37.55,37.01,37.11,752637.0,33.1428,33.2224,32.7446,32.8331,752637.0
2021-12-08 10:00:00,37.1,37.32,37.08,37.08,469638.0,32.8242,33.0189,32.8066,32.8066,469638.0
2021-12-08 10:30:00,37.07,37.11,36.98,37.05,507334.0,32.7977,32.8331,32.7181,32.78,507334.0
2021-12-08 11:00:00,37.05,37.13,36.96,37.03,394368.0,32.78,32.8508,32.7004,32.7623,394368.0
2021-12-08 11:30:00,37.02,37.12,36.97,37.08,432010.0,32.7535,32.8419,32.7092,32.8066,432010.0
2021-12-08 12:00:00,37.07,37.09,36.91,36.93,350559.0,32.7977,32.8154,32.6561,32.6738,350559.0
2021-12-08 12:30:00,36.93,36.94,36.77,36.8,402286.0,32.6738,32.6827,32.5323,32.5588,402286.0
2021-12-08 13:00:00,36.8,36.86,36.68,36.7,437357.0,32.5588,32.6119,32.4526,32.4703,437357.0
2021-12-08 13:30:00,36.7,36.88,36.68,36.8,498886.0,32.4703,32.6296,32.4526,32.5588,498886.0
2021-12-08 14:00:00,36.8,36.89,36.77,36.86,360051.0,32.5588,32.6384,32.5323,32.6119,360051.0
2021-12-08 14:30:00,36.86,36.88,36.64,36.74,462695.0,32.6119,32.6296,32.4173,32.5057,462695.0
2021-12-08 15:00:00,36.75,36.78,36.64,36.77,542317.0,32.5146,32.5411,32.4173,32.5323,542317.0
2021-12-08 15:30:00,36.76,36.86,36.68,36.72,1607001.0,32.5234,32.6119,32.4526,32.488,1607001.0
2021-12-09 09:30:00,36.0,36.49,35.88,36.13,2171280.0,31.851,32.2845,31.7448,31.966,2171280.0
2021-12-09 10:00:00,36.13,36.16,35.92,36.02,1176422.0,31.966,31.9926,31.7802,31.8687,1176422.0
2021-12-09 10:30:00,36.02,36.26,35.99,36.12,1151810.0,31.8687,32.0811,31.8422,31.9572,1151810.0
2021-12-09 11:00:00,36.12,36.17,35.8,36.02,1098464.0,31.9572,32.0014,31.6741,31.8687,1098464.0
2021-12-09 11:30:00,36.01,36.11,35.95,36.06,733994.0,31.8599,31.9483,31.8068,31.9041,733994.0
2021-12-09 12:00:00,36.07,36.18,35.91,35.91,524941.0,31.913,32.0103,31.7714,31.7714,524941.0
2021-12-09 12:30:00,35.92,36.3,35.9,36.3,418197.0,31.7802,32.1164,31.7625,32.1164,418197.0
2021-12-09 13:00:00,36.3,36.41,36.23,36.29,347477.0,32.1164,32.2138,32.0545,32.1076,347477.0
2021-12-09 13:30:00,36.28,36.34,36.2,36.31,451184.0,32.0987,32.1518,32.028,32.1253,451184.0
2021-12-09 14:00:00,36.31,36.34,36.07,36.17,779052.0,32.1253,32.1518,31.913,32.0014,779052.0
2021-12-09 14:30:00,36.17,36.19,36.01,36.04,480699.0,32.0014,32.0191,31.8599,31.8864,480699.0
2021-12-09 15:00:00,36.04,36.12,35.92,36.01,581589.0,31.8864,31.9572,31.7802,31.8599,581589.0
2021-12-09 15:30:00,36.01,36.18,35.96,36.15,1704641.0,31.8599,32.0103,31.8156,31.9837,1704641.0
2021-12-10 09:30:00,36.47,36.85,36.13,36.2,1103517.0,32.2669,32.6031,31.966,32.028,1103517.0
2021-12-10 10:00:00,36.22,36.36,36.07,36.13,750252.0,32.0457,32.1695,31.913,31.966,750252.0
2021-12-10 10:30:00,36.13,36.25,35.98,36.24,665989.0,31.966,32.0722,31.8333,32.0634,665989.0
2021-12-10 11:00:00,36.24,36.31,36.09,36.18,466437.0,32.0634,32.1253,31.9306,32.0103,466437.0
2021-12-10 11:30:00,36.17,36.34,36.12,36.3,432559.0,32.0014,32.1518,31.9572,32.1164,432559.0
2021-12-10 12:00:00,36.31,36.39,36.25,36.26,302986.0,32.1253,32.1961,32.0722,32.0811,302986.0
2021-12-10 12:30:00,36.26,36.28,36.08,36.09,301329.0,32.0811,32.0987,31.9218,31.9306,301329.0
2021-12-10 13:00:00,36.09,36.2,36.06,36.12,316754.0,31.9306,32.028,31.9041,31.9572,316754.0
2021-12-10 13:30:00,36.12,36.17,36.02,36.08,337603.0,31.9572,32.0014,31.8687,31.9218,337603.0
2021-12-10 14:00:00,36.08,36.19,36.0,36.19,344431.0,31.9218,32.0191,31.851,32.0191,344431.0
2021-12-10 14:30:00,36.2,36.26,36.13,36.18,365334.0,32.028,32.0811,31.966,32.0103,365334.0
2021-12-10 15:00:00,36.17,36.4,36.11,36.39,575192.0,32.0014,32.2049,31.9483,32.1961,575192.0
2021-12-10 15:30:00,36.39,36.47,36.35,36.43,1603373.0,32.1961,32.2669,32.1607,32.2315,1603373.0
2021-12-13 09:30:00,36.3,36.4,35.51,35.67,1123916.0,32.1164,32.2049,31.4175,31.5591,1123916.0
2021-12-13 10:00:00,35.66,35.74,35.45,35.52,732948.0,31.5502,31.621,31.3644,31.4263,732948.0
2021-12-13 10:30:00,35.52,35.68,35.4,35.63,523863.0,31.4263,31.5679,31.3202,31.5237,523863.0
2021-12-13 11:00:00,35.63,35.72,35.58,35.59,444754.0,31.5237,31.6033,31.4794,31.4883,444754.0
2021-12-13 11:30:00,35.59,35.66,35.47,35.61,521139.0,31.4883,31.5502,31.3821,31.506,521139.0
2021-12-13 12:00:00,35.6,35.7,35.56,35.66,445095.0,31.4971,31.5856,31.4617,31.5502,445095.0
2021-12-13 12:30:00,35.66,35.67,35.38,35.4,460939.0,31.5502,31.5591,31.3025,31.3202,460939.0
2021-12-13 13:00:00,35.4,35.48,35.27,35.31,459591.0,31.3202,31.3909,31.2052,31.2405,459591.0
2021-12-13 13:30:00,35.32,35.42,35.29,35.33,388954.0,31.2494,31.3379,31.2228,31.2582,388954.0
2021-12-13 14:00:00,35.33,35.48,35.31,35.41,370133.0,31.2582,31.3909,31.2405,31.329,370133.0
2021-12-13 14:30:00,35.41,35.51,35.39,35.44,468381.0,31.329,31.4175,31.3113,31.3556,468381.0
2021-12-13 15:00:00,35.44,35.5,35.38,35.41,594225.0,31.3556,31.4086,31.3025,31.329,594225.0
2021-12-13 15:30:00,35.4,35.44,35.24,35.28,1320714.0,31.3202,31.3556,31.1786,31.214,1320714.0
2021-12-14 09:30:00,35.04,35.55,34.83,35.46,1085226.0,31.0017,31.4529,30.8159,31.3733,1085226.0
2021-12-14 10:00:00,35.45,35.6,35.22,35.46,633802.0,31.3644,31.4971,31.1609,31.3733,633802.0
2021-12-14 10:30:00,35.47,35.55,35.21,35.22,430565.0,31.3821,31.4529,31.1521,31.1609,430565.0
2021-12-14 11:00:00,35.22,35.49,35.15,35.44,416891.0,31.1609,31.3998,31.099,31.3556,416891.0
2021-12-14 11:30:00,35.44,35.54,35.37,35.38,360885.0,31.3556,31.444,31.2936,31.3025,360885.0
2021-12-14 12:00:00,35.37,35.56,35.33,35.43,362721.0,31.2936,31.4617,31.2582,31.3467,362721.0
2021-12-14 12:30:00,35.42,35.49,35.34,35.48,368444.0,31.3379,31.3998,31.2671,31.3909,368444.0
2021-12-14 13:00:00,35.48,35.58,35.43,35.57,385155.0,31.3909,31.4794,31.3467,31.4706,385155.0
2021-12-14 13:30:00,35.57,35.6,35.43,35.5,364725.0,31.4706,31.4971,31.3467,31.4086,364725.0
2021-12-14 14:00:00,35.5,35.81,35.45,35.63,481987.0,31.4086,31.6829,31.3644,31.5237,481987.0
2021-12-14 14:30:00,35.63,35.67,35.52,35.61,387098.0,31.5237,31.5591,31.4263,31.506,387098.0
2021-12-14 15:00:00,35.6,35.81,35.58,35.77,638558.0,31.4971,31.6829,31.4794,31.6475,638558.0
2021-12-14 15:30:00,35.76,35.87,35.55,35.6,1639727.0,31.6387,31.736,31.4529,31.4971,1639727.0
2021-12-15 09:30:00,35.74,35.82,35.34,35.42,663360.0,31.621,31.6918,31.2671,31.3379,663360.0
2021-12-15 10:00:00,35.42,35.7,35.37,35.51,472216.0,31.3379,31.5856,31.2936,31.4175,472216.0
2021-12-15 10:30:00,35.52,35.75,35.51,35.67,309869.0,31.4263,31.6298,31.4175,31.5591,309869.0
2021-12-15 11:00:00,35.68,35.75,35.53,35.57,315739.0,31.5679,31.6298,31.4352,31.4706,315739.0
2021-12-15 11:30:00,35.56,35.64,35.48,35.56,248285.0,31.4617,31.5325,31.3909,31.4617,248285.0
2021-12-15 12:00:00,35.57,35.76,35.56,35.73,262094.0,31.4706,31.6387,31.4617,31.6121,262094.0
2021-12-15 12:30:00,35.73,35.78,35.7,35.76,205580.0,31.6121,31.6564,31.5856,31.6387,205580.0
2021-12-15 13:00:00,35.76,35.85,35.74,35.77,244999.0,31.6387,31.7183,31.621,31.6475,244999.0
2021-12-15 13:30:00,35.78,35.81,35.64,35.7,393439.0,31.6564,31.6829,31.5325,31.5856,393439.0
2021-12-15 14:00:00,35.68,36.06,35.52,35.84,780969.0,31.5679,31.9041,31.4263,31.7095,780969.0
2021-12-15 14:30:00,35.83,36.02,35.79,35.87,576761.0,31.7006,31.8687,31.6652,31.736,576761.0
2021-12-15 15:00:00,35.88,36.22,35.87,36.15,619953.0,31.7448,32.0457,31.736,31.9837,619953.0
2021-12-15 15:30:00,36.15,36.31,36.02,36.26,1276939.0,31.9837,32.1253,31.8687,32.0811,1276939.0
2021-12-16 09:30:00,36.36,36.7,36.16,36.65,865368.0,32.1695,32.4703,31.9926,32.4261,865368.0
2021-12-16 10:00:00,36.66,36.97,36.55,36.9,693022.0,32.435,32.7092,32.3376,32.6473,693022.0
2021-12-16 10:30:00,36.91,36.99,36.79,36.9,600095.0,32.6561,32.7269,32.55,32.6473,600095.0
2021-12-16 11:00:00,36.89,37.04,36.71,37.0,680674.0,32.6384,32.7712,32.4792,32.7358,680674.0
2021-12-16 11:30:00,36.99,37.01,36.88,36.9,558384.0,32.7269,32.7446,32.6296,32.6473,558384.0
2021-12-16 12:00:00,36.89,36.96,36.75,36.76,467878.0,32.6384,32.7004,32.5146,32.5234,467878.0
2021-12-16 12:30:00,36.74,36.81,36.63,36.64,333952.0,32.5057,32.5677,32.4084,32.4173,333952.0
2021-12-16 13:00:00,36.65,36.75,36.59,36.65,337866.0,32.4261,32.5146,32.373,32.4261,337866.0
2021-12-16 13:30:00,36.65,36.67,36.53,36.59,538053.0,32.4261,32.4438,32.3199,32.373,538053.0
2021-12-16 14:00:00,36.59,36.75,36.55,36.68,944077.0,32.373,32.5146,32.3376,32.4526,944077.0
2021-12-16 14:30:00,36.68,36.72,36.38,36.48,565024.0,32.4526,32.488,32.1872,32.2757,565024.0
2021-12-16 15:00:00,36.48,36.72,36.4,36.7,498797.0,32.2757,32.488,32.2049,32.4703,498797.0
2021-12-16 15:30:00,36.7,36.77,36.58,36.69,1642237.0,32.4703,32.5323,32.3642,32.4615,1642237.0
2021-12-17 09:30:00,36.5,37.15,36.5,36.73,2220503.0,32.2934,32.8685,32.2934,32.4969,2220503.0
2021-12-17 10:00:00,36.73,36.76,36.47,36.64,704929.0,32.4969,32.5234,32.2669,32.4173,704929.0
2021-12-17 10:30:00,36.64,37.15,36.58,37.11,649271.0,32.4173,32.8685,32.3642,32.8331,649271.0
2021-12-17 11:00:00,37.12,37.29,37.09,37.27,505125.0,32.8419,32.9923,32.8154,32.9747,505125.0
2021-12-17 11:30:00,37.27,37.29,36.9,37.02,456740.0,32.9747,32.9923,32.6473,32.7535,456740.0
2021-12-17 12:00:00,37.02,37.02,36.69,36.77,497964.0,32.7535,32.7535,32.4615,32.5323,497964.0
2021-12-17 12:30:00,36.77,36.97,36.76,36.85,346318.0,32.5323,32.7092,32.5234,32.6031,346318.0
2021-12-17 13:00:00,36.84,37.0,36.78,36.99,353432.0,32.5942,32.7358,32.5411,32.7269,353432.0
2021-12-17 13:30:00,36.99,37.1,36.97,37.06,389877.0,32.7269,32.8242,32.7092,32.7889,389877.0
2021-12-17 14:00:00,37.06,37.07,36.78,36.79,411203.0,32.7889,32.7977,32.5411,32.55,411203.0
2021-12-17 14:30:00,36.79,36.94,36.77,36.84,597944.0,32.55,32.6827,32.5323,32.5942,597944.0
2021-12-17 15:00:00,36.84,37.07,36.84,36.94,847702.0,32.5942,32.7977,32.5942,32.6827,847702.0
2021-12-17 15:30:00,36.93,36.98,36.57,36.57,2587625.0,32.6738,32.7181,32.3553,32.3553,2587625.0
2021-12-20 09:30:00,36.09,36.19,35.67,35.95,841334.0,31.9306,32.0191,31.5591,31.8068,841334.0
2021-12-20 10:00:00,35.95,36.1,35.84,35.89,532742.0,31.8068,31.9395,31.7095,31.7537,532742.0
2021-12-20 10:30:00,35.88,35.91,35.66,35.68,350026.0,31.7448,31.7714,31.5502,31.5679,350026.0
2021-12-20 11:00:00,35.68,35.83,35.58,35.8,598786.0,31.5679,31.7006,31.4794,31.6741,598786.0
2021-12-20 11:30:00,35.81,36.01,35.74,35.99,509501.0,31.6829,31.8599,31.621,31.8422,509501.0
2021-12-20 12:00:00,35.99,35.99,35.83,35.87,300573.0,31.8422,31.8422,31.7006,31.736,300573.0
2021-12-20 12:30:00,35.86,35.87,35.75,35.79,334393.0,31.7272,31.736,31.6298,31.6652,334393.0
2021-12-20 13:00:00,35.79,35.85,35.7,35.73,497932.0,31.6652,31.7183,31.5856,31.6121,497932.0
2021-12-20 13:30:00,35.73,35.79,35.65,35.74,572553.0,31.6121,31.6652,31.5414,31.621,572553.0
2021-12-20 14:00:00,35.75,35.99,35.69,35.95,429918.0,31.6298,31.8422,31.5767,31.8068,429918.0
2021-12-20 14:30:00,35.95,36.07,35.87,36.0,339159.0,31.8068,31.913,31.736,31.851,339159.0
2021-12-20 15:00:00,36.0,36.12,35.94,36.09,516584.0,31.851,31.9572,31.7979,31.9306,516584.0
2021-12-20 15:30:00,36.09,36.19,35.94,36.14,1064631.0,31.9306,32.0191,31.7979,31.9749,1064631.0
2021-12-21 09:30:00,36.53,36.77,36.3,36.34,812096.0,32.3199,32.5323,32.1164,32.1518,812096.0
2021-12-21 10:00:00,36.34,36.82,36.33,36.67,494257.0,32.1518,32.5765,32.143,32.4438,494257.0
2021-12-21 10:30:00,36.68,36.74,36.52,36.53,426143.0,32.4526,32.5057,32.3111,32.3199,426143.0
2021-12-21 11:00:00,36.54,36.69,36.52,36.67,431283.0,32.3288,32.4615,32.3111,32.4438,431283.0
2021-12-21 11:30:00,36.67,36.74,36.61,36.7,401746.0,32.4438,32.5057,32.3907,32.4703,401746.0
2021-12-21 12:00:00,36.7,36.88,36.65,36.81,430064.0,32.4703,32.6296,32.4261,32.5677,430064.0
2021-12-21 12:30:00,36.81,36.83,36.73,36.83,233637.0,32.5677,32.5854,32.4969,32.5854,233637.0
2021-12-21 13:00:00,36.83,36.84,36.73,36.82,331847.0,32.5854,32.5942,32.4969,32.5765,331847.0
2021-12-21 13:30:00,36.82,36.9,36.8,36.86,267295.0,32.5765,32.6473,32.5588,32.6119,267295.0
2021-12-21 14:00:00,36.85,36.92,36.79,36.87,344733.0,32.6031,32.665,32.55,32.6208,344733.0
2021-12-21 14:30:00,36.87,36.96,36.81,36.92,326693.0,32.6208,32.7004,32.5677,32.665,326693.0
2021-12-21 15:00:00,36.92,37.06,36.88,36.98,555955.0,32.665,32.7889,32.6296,32.7181,555955.0
2021-12-21 15:30:00,36.98,37.04,36.86,37.03,1019770.0,32.7181,32.7712,32.6119,32.7623,1019770.0
2021-12-22 09:30:00,36.91,37.12,36.46,36.72,1309682.0,32.6561,32.8419,32.258,32.488,1309682.0
2021-12-22 10:00:00,36.72,37.02,36.71,36.92,612824.0,32.488,32.7535,32.4792,32.665,612824.0
2021-12-22 10:30:00,36.93,37.21,36.92,37.19,457520.0,32.6738,32.9216,32.665,32.9039,457520.0
2021-12-22 11:00:00,37.18,37.19,37.0,37.05,302972.0,32.895,32.9039,32.7358,32.78,302972.0
2021-12-22 11:30:00,37.05,37.06,36.9,36.98,331912.0,32.78,32.7889,32.6473,32.7181,331912.0
2021-12-22 12:00:00,36.99,37.09,36.97,37.07,203341.0,32.7269,32.8154,32.7092,32.7977,203341.0
2021-12-22 12:30:00,37.07,37.24,37.06,37.23,193582.0,32.7977,32.9481,32.7889,32.9393,193582.0
2021-12-22 13:00:00,37.23,37.35,37.18,37.32,362868.0,32.9393,33.0454,32.895,33.0189,362868.0
2021-12-22 13:30:00,37.33,37.35,37.15,37.2,243371.0,33.0277,33.0454,32.8685,32.9127,243371.0
2021-12-22 14:00:00,37.2,37.3,37.14,37.16,279162.0,32.9127,33.0012,32.8596,32.8773,279162.0
2021-12-22 14:30:00,37.16,37.21,37.11,37.16,261650.0,32.8773,32.9216,32.8331,32.8773,261650.0
2021-12-22 15:00:00,37.16,37.24,37.14,37.19,377395.0,32.8773,32.9481,32.8596,32.9039,377395.0
2021-12-22 15:30:00,37.19,37.3,37.17,37.27,792750.0,32.9039,33.0012,32.8862,32.9747,792750.0
2021-12-23 09:30:00,37.14,37.86,37.12,37.79,752182.0,32.8596,33.4967,32.8419,33.4347,752182.0
2021-12-23 10:00:00,37.78,38.04,37.75,37.93,1175254.0,33.4259,33.6559,33.3993,33.5586,1175254.0
2021-12-23 10:30:00,37.94,37.98,37.65,37.81,381132.0,33.5674,33.6028,33.3109,33.4524,381132.0
2021-12-23 11:00:00,37.81,37.93,37.76,37.88,235144.0,33.4524,33.5586,33.4082,33.5144,235144.0
2021-12-23 11:30:00,37.89,37.92,37.82,37.87,229220.0,33.5232,33.5497,33.4613,33.5055,229220.0
2021-12-23 12:00:00,37.87,37.88,37.77,37.82,158228.0,33.5055,33.5144,33.417,33.4613,158228.0
2021-12-23 12:30:00,37.82,37.86,37.77,37.78,168770.0,33.4613,33.4967,33.417,33.4259,168770.0
2021-12-23 13:00:00,37.78,37.9,37.75,37.9,254117.0,33.4259,33.532,33.3993,33.532,254117.0
2021-12-23 13:30:00,37.9,37.91,37.77,37.82,235208.0,33.532,33.5409,33.417,33.4613,235208.0
2021-12-23 14:00:00,37.82,37.84,37.78,37.8,222131.0,33.4613,33.479,33.4259,33.4436,222131.0
2021-12-23 14:30:00,37.8,37.85,37.74,37.82,265574.0,33.4436,33.4878,33.3905,33.4613,265574.0
2021-12-23 15:00:00,37.82,37.84,37.76,37.77,224139.0,33.4613,33.479,33.4082,33.417,224139.0
2021-12-23 15:30:00,37.78,37.78,37.63,37.63,806139.0,33.4259,33.4259,33.2932,33.2932,806139.0
2021-12-27 09:30:00,37.53,38.15,37.53,38.04,594777.0,33.2047,33.7532,33.2047,33.6559,594777.0
2021-12-27 10:00:00,38.04,38.13,38.01,38.12,261451.0,33.6559,33.7355,33.6294,33.7267,261451.0
2021-12-27 10:30:00,38.12,38.19,38.04,38.05,281881.0,33.7267,33.7886,33.6559,33.6648,281881.0
2021-12-27 11:00:00,38.06,38.12,38.02,38.04,238289.0,33.6736,33.7267,33.6382,33.6559,238289.0
2021-12-27 11:30:00,38.04,38.12,38.02,38.09,227863.0,33.6559,33.7267,33.6382,33.7001,227863.0
2021-12-27 12:00:00,38.09,38.15,38.05,38.09,211376.0,33.7001,33.7532,33.6648,33.7001,211376.0
2021-12-27 12:30:00,38.09,38.12,37.99,38.01,294726.0,33.7001,33.7267,33.6117,33.6294,294726.0
2021-12-27 13:00:00,38.01,38.06,37.91,38.05,375211.0,33.6294,33.6736,33.5409,33.6648,375211.0
2021-12-27 13:30:00,38.05,38.06,38.0,38.02,176847.0,33.6648,33.6736,33.6205,33.6382,176847.0
2021-12-27 14:00:00,38.02,38.1,37.98,38.09,175881.0,33.6382,33.709,33.6028,33.7001,175881.0
2021-12-27 14:30:00,38.09,38.09,37.92,37.96,221810.0,33.7001,33.7001,33.5497,33.5851,221810.0
2021-12-27 15:00:00,37.97,38.02,37.91,37.98,294641.0,33.594,33.6382,33.5409,33.6028,294641.0
2021-12-27 15:30:00,37.98,38.12,37.96,38.12,592776.0,33.6028,33.7267,33.5851,33.7267,592776.0
2021-12-28 09:30:00,38.15,38.38,38.06,38.16,460760.0,33.7532,33.9567,33.6736,33.7621,460760.0
2021-12-28 10:00:00,38.15,38.21,37.98,38.0,292209.0,33.7532,33.8063,33.6028,33.6205,292209.0
2021-12-28 10:30:00,38.01,38.12,37.93,38.08,226608.0,33.6294,33.7267,33.5586,33.6913,226608.0
2021-12-28 11:00:00,38.08,38.09,37.97,38.01,233230.0,33.6913,33.7001,33.594,33.6294,233230.0
2021-12-28 11:30:00,38.02,38.12,37.99,38.05,329388.0,33.6382,33.7267,33.6117,33.6648,329388.0
2021-12-28 12:00:00,38.06,38.08,37.88,37.89,191487.0,33.6736,33.6913,33.5144,33.5232,191487.0
2021-12-28 12:30:00,37.89,37.9,37.77,37.89,233650.0,33.5232,33.532,33.417,33.5232,233650.0
2021-12-28 13:00:00,37.88,37.91,37.83,37.9,156797.0,33.5144,33.5409,33.4701,33.532,156797.0
2021-12-28 13:30:00,37.89,37.91,37.83,37.87,199058.0,33.5232,33.5409,33.4701,33.5055,199058.0
2021-12-28 14:00:00,37.87,37.88,37.74,37.82,217315.0,33.5055,33.5144,33.3905,33.4613,217315.0
2021-12-28 14:30:00,37.82,37.88,37.79,37.86,209299.0,33.4613,33.5144,33.4347,33.4967,209299.0
2021-12-28 15:00:00,37.86,37.99,37.84,37.95,363976.0,33.4967,33.6117,33.479,33.5763,363976.0
2021-12-28 15:30:00,37.95,37.98,37.88,37.95,677600.0,33.5763,33.6028,33.5144,33.5763,677600.0
2021-12-29 09:30:00,37.83,38.4,37.81,38.31,581368.0,33.4701,33.9744,33.4524,33.8948,581368.0
2021-12-29 10:00:00,38.33,38.41,38.18,38.28,296366.0,33.9125,33.9833,33.7798,33.8683,296366.0
2021-12-29 10:30:00,38.28,38.31,38.09,38.16,308024.0,33.8683,33.8948,33.7001,33.7621,308024.0
2021-12-29 11:00:00,38.16,38.17,38.08,38.09,206903.0,33.7621,33.7709,33.6913,33.7001,206903.0
2021-12-29 11:30:00,38.09,38.14,38.03,38.1,167791.0,33.7001,33.7444,33.6471,33.709,167791.0
2021-12-29 12:00:00,38.1,38.15,38.03,38.14,247142.0,33.709,33.7532,33.6471,33.7444,247142.0
2021-12-29 12:30:00,38.14,38.25,38.13,38.24,131617.0,33.7444,33.8417,33.7355,33.8329,131617.0
2021-12-29 13:00:00,38.25,38.25,38.13,38.16,140324.0,33.8417,33.8417,33.7355,33.7621,140324.0
2021-12-29 13:30:00,38.16,38.2,38.12,38.16,159738.0,33.7621,33.7975,33.7267,33.7621,159738.0
2021-12-29 14:00:00,38.16,38.17,38.02,38.07,167410.0,33.7621,33.7709,33.6382,33.6825,167410.0
2021-12-29 14:30:00,38.07,38.13,38.04,38.06,259607.0,33.6825,33.7355,33.6559,33.6736,259607.0
2021-12-29 15:00:00,38.06,38.16,38.03,38.1,299550.0,33.6736,33.7621,33.6471,33.709,299550.0
2021-12-29 15:30:00,38.1,38.12,37.97,37.97,631190.0,33.709,33.7267,33.594,33.594,631190.0
2021-12-30 09:30:00,38.1,38.21,37.9,37.98,396035.0,33.709,33.8063,33.532,33.6028,396035.0
2021-12-30 10:00:00,37.97,38.08,37.91,37.99,266826.0,33.594,33.6913,33.5409,33.6117,266826.0
2021-12-30 10:30:00,38.0,38.04,37.9,37.99,212779.0,33.6205,33.6559,33.532,33.6117,212779.0
2021-12-30 11:00:00,37.98,38.01,37.86,37.9,316684.0,33.6028,33.6294,33.4967,33.532,316684.0
2021-12-30 11:30:00,37.89,37.93,37.79,37.9,279836.0,33.5232,33.5586,33.4347,33.532,279836.0
2021-12-30 12:00:00,37.9,37.95,37.83,37.95,192482.0,33.532,33.5763,33.4701,33.5763,192482.0
2021-12-30 12:30:00,37.95,38.0,37.93,38.0,171060.0,33.5763,33.6205,33.5586,33.6205,171060.0
2021-12-30 13:00:00,38.0,38.02,37.87,37.91,167702.0,33.6205,33.6382,33.5055,33.5409,167702.0
2021-12-30 13:30:00,37.91,37.96,37.88,37.9,186274.0,33.5409,33.5851,33.5144,33.532,186274.0
2021-12-30 14:00:00,37.9,37.94,37.85,37.94,150175.0,33.532,33.5674,33.4878,33.5674,150175.0
2021-12-30 14:30:00,37.93,38.0,37.87,37.98,257774.0,33.5586,33.6205,33.5055,33.6028,257774.0
2021-12-30 15:00:00,37.98,37.99,37.85,37.89,260525.0,33.6028,33.6117,33.4878,33.5232,260525.0
2021-12-30 15:30:00,37.88,37.9,37.69,37.75,583268.0,33.5144,33.532,33.3462,33.3993,583268.0
2021-12-31 09:30:00,37.79,38.09,37.67,37.91,276867.0,33.4347,33.7001,33.3286,33.5409,276867.0
2021-12-31 10:00:00,37.91,38.02,37.81,37.92,288987.0,33.5409,33.6382,33.4524,33.5497,288987.0
2021-12-31 10:30:00,37.91,37.91,37.78,37.85,231671.0,33.5409,33.5409,33.4259,33.4878,231671.0
2021-12-31 11:00:00,37.86,37.94,37.81,37.9,185690.0,33.4967,33.5674,33.4524,33.532,185690.0
2021-12-31 11:30:00,37.9,37.92,37.81,37.82,169061.0,33.532,33.5497,33.4524,33.4613,169061.0
2021-12-31 12:00:00,37.82,37.83,37.71,37.78,126174.0,33.4613,33.4701,33.3639,33.4259,126174.0
2021-12-31 12:30:00,37.77,37.85,37.74,37.84,135295.0,33.417,33.4878,33.3905,33.479,135295.0
2021-12-31 13:00:00,37.84,37.86,37.79,37.81,82381.0,33.479,33.4967,33.4347,33.4524,82381.0
2021-12-31 13:30:00,37.82,37.85,37.74,37.8,155171.0,33.4613,33.4878,33.3905,33.4436,155171.0
2021-12-31 14:00:00,37.8,37.82,37.7,37.7,169764.0,33.4436,33.4613,33.3551,33.3551,169764.0
2021-12-31 14:30:00,37.71,37.75,37.68,37.75,205635.0,33.3639,33.3993,33.3374,33.3993,205635.0
2021-12-31 15:00:00,37.75,37.88,37.74,37.86,346196.0,33.3993,33.5144,33.3905,33.4967,346196.0
2021-12-31 15:30:00,37.86,37.89,37.63,37.66,853016.0,33.4967,33.5232,33.2932,33.3197,853016.0
2022-01-03 09:30:00,37.71,38.14,37.65,38.05,474870.0,33.3639,33.7444,33.3109,33.6648,474870.0
2022-01-03 10:00:00,38.06,38.09,37.87,38.0,497962.0,33.6736,33.7001,33.5055,33.6205,497962.0
2022-01-03 10:30:00,38.0,38.01,37.64,37.68,364840.0,33.6205,33.6294,33.302,33.3374,364840.0
2022-01-03 11:00:00,37.68,37.81,37.66,37.69,256418.0,33.3374,33.4524,33.3197,33.3462,256418.0
2022-01-03 11:30:00,37.68,37.87,37.59,37.81,477408.0,33.3374,33.5055,33.2578,33.4524,477408.0
2022-01-03 12:00:00,37.81,38.03,37.78,38.02,341988.0,33.4524,33.6471,33.4259,33.6382,341988.0
2022-01-03 12:30:00,38.02,38.1,37.95,38.09,365274.0,33.6382,33.709,33.5763,33.7001,365274.0
2022-01-03 13:00:00,38.09,38.1,38.0,38.04,184538.0,33.7001,33.709,33.6205,33.6559,184538.0
2022-01-03 13:30:00,38.04,38.17,38.0,38.12,314732.0,33.6559,33.7709,33.6205,33.7267,314732.0
2022-01-03 14:00:00,38.11,38.14,38.05,38.11,225775.0,33.7178,33.7444,33.6648,33.7178,225775.0
2022-01-03 14:30:00,38.11,38.13,38.03,38.09,314696.0,33.7178,33.7355,33.6471,33.7001,314696.0
2022-01-03 15:00:00,38.09,38.13,38.03,38.05,393750.0,33.7001,33.7355,33.6471,33.6648,393750.0
2022-01-03 15:30:00,38.05,38.06,37.92,38.01,1229420.0,33.6648,33.6736,33.5497,33.6294,1229420.0
2022-01-04 09:30:00,38.45,39.37,38.38,39.15,1420158.0,34.0187,34.8326,33.9567,34.638,1420158.0
2022-01-04 10:00:00,39.15,39.49,39.0,39.4,712585.0,34.638,34.9388,34.5053,34.8592,712585.0
2022-01-04 10:30:00,39.4,39.45,39.26,39.32,541101.0,34.8592,34.9034,34.7353,34.7884,541101.0
2022-01-04 11:00:00,39.33,39.34,39.13,39.19,389650.0,34.7972,34.8061,34.6203,34.6734,389650.0
2022-01-04 11:30:00,39.19,39.25,39.06,39.22,488619.0,34.6734,34.7265,34.5584,34.6999,488619.0
2022-01-04 12:00:00,39.22,39.44,39.21,39.37,438377.0,34.6999,34.8946,34.6911,34.8326,438377.0
2022-01-04 12:30:00,39.36,39.38,39.24,39.27,307248.0,34.8238,34.8415,34.7176,34.7442,307248.0
2022-01-04 13:00:00,39.27,39.29,39.18,39.19,290205.0,34.7442,34.7618,34.6645,34.6734,290205.0
2022-01-04 13:30:00,39.2,39.21,39.11,39.16,499377.0,34.6822,34.6911,34.6026,34.6468,499377.0
2022-01-04 14:00:00,39.16,39.24,39.14,39.16,336269.0,34.6468,34.7176,34.6291,34.6468,336269.0
2022-01-04 14:30:00,39.16,39.26,39.16,39.25,390297.0,34.6468,34.7353,34.6468,34.7265,390297.0
2022-01-04 15:00:00,39.24,39.35,39.22,39.26,402696.0,34.7176,34.8149,34.6999,34.7353,402696.0
2022-01-04 15:30:00,39.26,39.32,39.19,39.22,1129977.0,34.7353,34.7884,34.6734,34.6999,1129977.0
2022-01-05 09:30:00,39.23,39.61,39.1,39.32,743516.0,34.7088,35.045,34.5937,34.7884,743516.0
2022-01-05 10:00:00,39.32,39.44,39.23,39.32,559967.0,34.7884,34.8946,34.7088,34.7884,559967.0
2022-01-05 10:30:00,39.32,39.45,39.15,39.24,829166.0,34.7884,34.9034,34.638,34.7176,829166.0
2022-01-05 11:00:00,39.24,39.36,39.12,39.34,448783.0,34.7176,34.8238,34.6114,34.8061,448783.0
2022-01-05 11:30:00,39.34,39.58,39.32,39.54,718585.0,34.8061,35.0184,34.7884,34.983,718585.0
2022-01-05 12:00:00,39.53,39.55,39.37,39.54,754735.0,34.9742,34.9919,34.8326,34.983,754735.0
2022-01-05 12:30:00,39.54,39.65,39.5,39.59,308815.0,34.983,35.0804,34.9476,35.0273,308815.0
2022-01-05 13:00:00,39.59,39.62,39.42,39.46,570807.0,35.0273,35.0538,34.8769,34.9123,570807.0
2022-01-05 13:30:00,39.46,39.62,39.39,39.59,501710.0,34.9123,35.0538,34.8503,35.0273,501710.0
2022-01-05 14:00:00,39.59,39.62,39.27,39.27,441390.0,35.0273,35.0538,34.7442,34.7442,441390.0
2022-01-05 14:30:00,39.27,39.34,39.12,39.14,398627.0,34.7442,34.8061,34.6114,34.6291,398627.0
2022-01-05 15:00:00,39.14,39.15,38.92,39.04,456153.0,34.6291,34.638,34.4345,34.5407,456153.0
2022-01-05 15:30:00,39.03,39.05,38.86,38.9,1484514.0,34.5318,34.5495,34.3814,34.4168,1484514.0
2022-01-06 09:30:00,38.6,38.86,38.23,38.54,904610.0,34.1514,34.3814,33.824,34.0983,904610.0
2022-01-06 10:00:00,38.54,38.59,38.21,38.39,454366.0,34.0983,34.1425,33.8063,33.9656,454366.0
2022-01-06 10:30:00,38.4,38.75,38.27,38.3,469009.0,33.9744,34.2841,33.8594,33.8859,469009.0
2022-01-06 11:00:00,38.3,38.39,38.17,38.28,373691.0,33.8859,33.9656,33.7709,33.8683,373691.0
2022-01-06 11:30:00,38.29,38.57,38.2,38.57,504722.0,33.8771,34.1248,33.7975,34.1248,504722.0
2022-01-06 12:00:00,38.54,38.71,38.52,38.68,181244.0,34.0983,34.2487,34.0806,34.2222,181244.0
2022-01-06 12:30:00,38.68,38.85,38.67,38.78,283018.0,34.2222,34.3726,34.2133,34.3106,283018.0
2022-01-06 13:00:00,38.79,38.81,38.71,38.73,449625.0,34.3195,34.3372,34.2487,34.2664,449625.0
2022-01-06 13:30:00,38.75,38.8,38.7,38.79,358407.0,34.2841,34.3283,34.2398,34.3195,358407.0
2022-01-06 14:00:00,38.78,38.87,38.71,38.85,471081.0,34.3106,34.3903,34.2487,34.3726,471081.0
2022-01-06 14:30:00,38.85,38.94,38.82,38.9,261079.0,34.3726,34.4522,34.346,34.4168,261079.0
2022-01-06 15:00:00,38.9,38.96,38.75,38.83,254610.0,34.4168,34.4699,34.2841,34.3549,254610.0
2022-01-06 15:30:00,38.82,38.82,38.66,38.69,1233980.0,34.346,34.346,34.2045,34.231,1233980.0
2022-01-07 09:30:00,38.9,39.02,38.64,38.87,579550.0,34.4168,34.523,34.1868,34.3903,579550.0
2022-01-07 10:00:00,38.87,39.01,38.64,38.67,425053.0,34.3903,34.5141,34.1868,34.2133,425053.0
2022-01-07 10:30:00,38.67,38.7,38.41,38.51,338859.0,34.2133,34.2398,33.9833,34.0717,338859.0
2022-01-07 11:00:00,38.5,38.61,38.4,38.61,313169.0,34.0629,34.1602,33.9744,34.1602,313169.0
2022-01-07 11:30:00,38.6,38.78,38.58,38.71,235057.0,34.1514,34.3106,34.1337,34.2487,235057.0
2022-01-07 12:00:00,38.72,38.74,38.56,38.61,304566.0,34.2575,34.2752,34.116,34.1602,304566.0
2022-01-07 12:30:00,38.6,38.63,38.55,38.59,374613.0,34.1514,34.1779,34.1071,34.1425,374613.0
2022-01-07 13:00:00,38.59,38.74,38.55,38.66,341363.0,34.1425,34.2752,34.1071,34.2045,341363.0
2022-01-07 13:30:00,38.67,38.72,38.63,38.69,367859.0,34.2133,34.2575,34.1779,34.231,367859.0
2022-01-07 14:00:00,38.7,38.71,38.57,38.61,330036.0,34.2398,34.2487,34.1248,34.1602,330036.0
2022-01-07 14:30:00,38.61,38.72,38.59,38.66,380783.0,34.1602,34.2575,34.1425,34.2045,380783.0
2022-01-07 15:00:00,38.66,38.75,38.64,38.67,534564.0,34.2045,34.2841,34.1868,34.2133,534564.0
2022-01-07 15:30:00,38.66,38.71,38.6,38.64,1056055.0,34.2045,34.2487,34.1514,34.1868,1056055.0
2022-01-10 09:30:00,38.59,38.84,38.36,38.36,912058.0,34.1425,34.3637,33.939,33.939,912058.0
2022-01-10 10:00:00,38.35,38.44,38.13,38.28,878266.0,33.9302,34.0098,33.7355,33.8683,878266.0
2022-01-10 10:30:00,38.29,38.41,38.05,38.16,426108.0,33.8771,33.9833,33.6648,33.7621,426108.0
2022-01-10 11:00:00,38.15,38.29,38.09,38.28,895251.0,33.7532,33.8771,33.7001,33.8683,895251.0
2022-01-10 11:30:00,38.29,38.29,37.97,38.19,395241.0,33.8771,33.8771,33.594,33.7886,395241.0
2022-01-10 12:00:00,38.18,38.22,38.12,38.19,271795.0,33.7798,33.8152,33.7267,33.7886,271795.0
2022-01-10 12:30:00,38.18,38.31,38.11,38.17,404248.0,33.7798,33.8948,33.7178,33.7709,404248.0
2022-01-10 13:00:00,38.17,38.25,38.14,38.22,404093.0,33.7709,33.8417,33.7444,33.8152,404093.0
2022-01-10 13:30:00,38.22,38.48,38.2,38.48,441423.0,33.8152,34.0452,33.7975,34.0452,441423.0
2022-01-10 14:00:00,38.47,38.78,38.45,38.73,418872.0,34.0364,34.3106,34.0187,34.2664,418872.0
2022-01-10 14:30:00,38.73,38.82,38.66,38.7,545265.0,34.2664,34.346,34.2045,34.2398,545265.0
2022-01-10 15:00:00,38.71,38.75,38.6,38.73,444973.0,34.2487,34.2841,34.1514,34.2664,444973.0
2022-01-10 15:30:00,38.73,38.98,38.66,38.96,1775812.0,34.2664,34.4876,34.2045,34.4699,1775812.0
2022-01-11 09:30:00,38.99,39.2,38.75,38.78,470300.0,34.4964,34.6822,34.2841,34.3106,470300.0
2022-01-11 10:00:00,38.76,38.99,38.76,38.88,424007.0,34.2929,34.4964,34.2929,34.3991,424007.0
2022-01-11 10:30:00,38.89,38.92,38.67,38.69,430127.0,34.4079,34.4345,34.2133,34.231,430127.0
2022-01-11 11:00:00,38.69,38.98,38.65,38.9,646019.0,34.231,34.4876,34.1956,34.4168,646019.0
2022-01-11 11:30:00,38.91,38.96,38.84,38.9,518617.0,34.4256,34.4699,34.3637,34.4168,518617.0
2022-01-11 12:00:00,38.9,39.14,38.87,38.98,302820.0,34.4168,34.6291,34.3903,34.4876,302820.0
2022-01-11 12:30:00,38.98,39.13,38.94,39.05,336170.0,34.4876,34.6203,34.4522,34.5495,336170.0
2022-01-11 13:00:00,39.05,39.13,38.99,39.13,341776.0,34.5495,34.6203,34.4964,34.6203,341776.0
2022-01-11 13:30:00,39.13,39.16,38.98,39.04,340766.0,34.6203,34.6468,34.4876,34.5407,340766.0
2022-01-11 14:00:00,39.04,39.1,38.99,39.09,270487.0,34.5407,34.5937,34.4964,34.5849,270487.0
2022-01-11 14:30:00,39.09,39.15,39.05,39.11,472194.0,34.5849,34.638,34.5495,34.6026,472194.0
2022-01-11 15:00:00,39.11,39.17,39.05,39.15,434682.0,34.6026,34.6557,34.5495,34.638,434682.0
2022-01-11 15:30:00,39.15,39.2,39.06,39.19,915857.0,34.638,34.6822,34.5584,34.6734,915857.0
2022-01-12 09:30:00,39.37,39.65,39.2,39.59,839599.0,34.8326,35.0804,34.6822,35.0273,839599.0
2022-01-12 10:00:00,39.59,39.6,39.37,39.42,570505.0,35.0273,35.0361,34.8326,34.8769,570505.0
2022-01-12 10:30:00,39.43,39.47,39.03,39.12,483789.0,34.8857,34.9211,34.5318,34.6114,483789.0
2022-01-12 11:00:00,39.13,39.14,38.9,38.97,347076.0,34.6203,34.6291,34.4168,34.4787,347076.0
2022-01-12 11:30:00,38.98,39.25,38.98,39.13,421718.0,34.4876,34.7265,34.4876,34.6203,421718.0
2022-01-12 12:00:00,39.12,39.15,39.01,39.04,295598.0,34.6114,34.638,34.5141,34.5407,295598.0
2022-01-12 12:30:00,39.05,39.12,39.03,39.04,241549.0,34.5495,34.6114,34.5318,34.5407,241549.0
2022-01-12 13:00:00,39.05,39.07,38.97,39.03,357423.0,34.5495,34.5672,34.4787,34.5318,357423.0
2022-01-12 13:30:00,39.03,39.06,38.94,39.0,443393.0,34.5318,34.5584,34.4522,34.5053,443393.0
2022-01-12 14:00:00,38.99,39.08,38.95,39.02,284756.0,34.4964,34.5761,34.461,34.523,284756.0
2022-01-12 14:30:00,39.02,39.04,38.97,38.99,270748.0,34.523,34.5407,34.4787,34.4964,270748.0
2022-01-12 15:00:00,38.99,39.04,38.95,39.01,300436.0,34.4964,34.5407,34.461,34.5141,300436.0
2022-01-12 15:30:00,39.0,39.07,38.93,39.02,2114224.0,34.5053,34.5672,34.4433,34.523,2114224.0
2022-01-13 09:30:00,39.15,39.34,38.96,39.11,748305.0,34.638,34.8061,34.4699,34.6026,748305.0
2022-01-13 10:00:00,39.11,39.17,38.95,39.09,556329.0,34.6026,34.6557,34.461,34.5849,556329.0
2022-01-13 10:30:00,39.08,39.13,38.93,39.03,368906.0,34.5761,34.6203,34.4433,34.5318,368906.0
2022-01-13 11:00:00,39.02,39.18,39.0,39.13,422777.0,34.523,34.6645,34.5053,34.6203,422777.0
2022-01-13 11:30:00,39.13,39.24,39.11,39.19,304504.0,34.6203,34.7176,34.6026,34.6734,304504.0
2022-01-13 12:00:00,39.2,39.29,38.91,38.93,493709.0,34.6822,34.7618,34.4256,34.4433,493709.0
2022-01-13 12:30:00,38.92,39.0,38.75,38.79,534605.0,34.4345,34.5053,34.2841,34.3195,534605.0
2022-01-13 13:00:00,38.79,38.86,38.72,38.77,1141228.0,34.3195,34.3814,34.2575,34.3018,1141228.0
2022-01-13 13:30:00,38.77,38.92,38.75,38.88,845219.0,34.3018,34.4345,34.2841,34.3991,845219.0
2022-01-13 14:00:00,38.87,38.95,38.77,38.8,449912.0,34.3903,34.461,34.3018,34.3283,449912.0
2022-01-13 14:30:00,38.8,38.97,38.79,38.96,402860.0,34.3283,34.4787,34.3195,34.4699,402860.0
2022-01-13 15:00:00,38.95,38.95,38.77,38.83,377632.0,34.461,34.461,34.3018,34.3549,377632.0
2022-01-13 15:30:00,38.83,38.86,38.64,38.77,845883.0,34.3549,34.3814,34.1868,34.3018,845883.0
2022-01-14 09:30:00,38.23,38.5,38.12,38.48,683313.0,33.824,34.0629,33.7267,34.0452,683313.0
2022-01-14 10:00:00,38.48,38.51,38.13,38.2,1115169.0,34.0452,34.0717,33.7355,33.7975,1115169.0
2022-01-14 10:30:00,38.2,38.24,38.03,38.11,265631.0,33.7975,33.8329,33.6471,33.7178,265631.0
2022-01-14 11:00:00,38.13,38.2,37.96,38.13,306904.0,33.7355,33.7975,33.5851,33.7355,306904.0
2022-01-14 11:30:00,38.14,38.38,38.11,38.24,353848.0,33.7444,33.9567,33.7178,33.8329,353848.0
2022-01-14 12:00:00,38.24,38.3,38.1,38.2,365463.0,33.8329,33.8859,33.709,33.7975,365463.0
2022-01-14 12:30:00,38.2,38.3,38.07,38.09,210825.0,33.7975,33.8859,33.6825,33.7001,210825.0
2022-01-14 13:00:00,38.09,38.2,38.03,38.16,218493.0,33.7001,33.7975,33.6471,33.7621,218493.0
2022-01-14 13:30:00,38.15,38.23,38.08,38.22,254732.0,33.7532,33.824,33.6913,33.8152,254732.0
2022-01-14 14:00:00,38.22,38.25,38.1,38.15,376298.0,33.8152,33.8417,33.709,33.7532,376298.0
2022-01-14 14:30:00,38.15,38.28,38.14,38.2,417084.0,33.7532,33.8683,33.7444,33.7975,417084.0
2022-01-14 15:00:00,38.2,38.38,38.19,38.33,365171.0,33.7975,33.9567,33.7886,33.9125,365171.0
2022-01-14 15:30:00,38.33,38.52,38.32,38.4,1582130.0,33.9125,34.0806,33.9036,33.9744,1582130.0
2022-01-18 09:30:00,38.01,38.34,37.85,38.02,617913.0,33.6294,33.9213,33.4878,33.6382,617913.0
2022-01-18 10:00:00,38.02,38.03,37.73,37.91,516010.0,33.6382,33.6471,33.3816,33.5409,516010.0
2022-01-18 10:30:00,37.91,38.02,37.82,37.96,273523.0,33.5409,33.6382,33.4613,33.5851,273523.0
2022-01-18 11:00:00,37.97,38.15,37.95,38.07,360097.0,33.594,33.7532,33.5763,33.6825,360097.0
2022-01-18 11:30:00,38.08,38.22,37.97,38.15,242584.0,33.6913,33.8152,33.594,33.7532,242584.0
2022-01-18 12:00:00,38.15,38.16,37.87,37.91,180068.0,33.7532,33.7621,33.5055,33.5409,180068.0
2022-01-18 12:30:00,37.9,37.93,37.81,37.81,187253.0,33.532,33.5586,33.4524,33.4524,187253.0
2022-01-18 13:00:00,37.82,37.85,37.58,37.65,453203.0,33.4613,33.4878,33.2489,33.3109,453203.0
2022-01-18 13:30:00,37.64,37.95,37.63,37.95,358600.0,33.302,33.5763,33.2932,33.5763,358600.0
2022-01-18 14:00:00,37.94,37.96,37.84,37.9,298051.0,33.5674,33.5851,33.479,33.532,298051.0
2022-01-18 14:30:00,37.9,38.0,37.87,37.94,307357.0,33.532,33.6205,33.5055,33.5674,307357.0
2022-01-18 15:00:00,37.95,37.95,37.69,37.75,383581.0,33.5763,33.5763,33.3462,33.3993,383581.0
2022-01-18 15:30:00,37.74,37.78,37.54,37.64,1126718.0,33.3905,33.4259,33.2135,33.302,1126718.0
2022-01-19 09:30:00,37.78,38.03,37.68,37.95,537672.0,33.4259,33.6471,33.3374,33.5763,537672.0
2022-01-19 10:00:00,37.95,37.95,37.5,37.51,342404.0,33.5763,33.5763,33.1781,33.187,342404.0
2022-01-19 10:30:00,37.52,37.57,37.32,37.36,423626.0,33.1958,33.2401,33.0189,33.0543,423626.0
2022-01-19 11:00:00,37.34,37.4,36.96,37.01,427035.0,33.0366,33.0897,32.7004,32.7446,427035.0
2022-01-19 11:30:00,37.02,37.25,36.91,37.25,334770.0,32.7535,32.957,32.6561,32.957,334770.0
2022-01-19 12:00:00,37.24,37.36,37.24,37.36,253151.0,32.9481,33.0543,32.9481,33.0543,253151.0
2022-01-19 12:30:00,37.36,37.4,37.24,37.35,196982.0,33.0543,33.0897,32.9481,33.0454,196982.0
2022-01-19 13:00:00,37.35,37.36,37.26,37.26,186874.0,33.0454,33.0543,32.9658,32.9658,186874.0
2022-01-19 13:30:00,37.26,37.27,37.12,37.13,215797.0,32.9658,32.9747,32.8419,32.8508,215797.0
2022-01-19 14:00:00,37.13,37.15,36.95,36.95,217092.0,32.8508,32.8685,32.6915,32.6915,217092.0
2022-01-19 14:30:00,36.95,37.09,36.92,37.05,193260.0,32.6915,32.8154,32.665,32.78,193260.0
2022-01-19 15:00:00,37.06,37.13,36.93,36.94,322810.0,32.7889,32.8508,32.6738,32.6827,322810.0
2022-01-19 15:30:00,36.93,36.94,36.55,36.6,1346675.0,32.6738,32.6827,32.3376,32.3819,1346675.0
2022-01-20 09:30:00,36.7,36.8,36.11,36.57,878229.0,32.4703,32.5588,31.9483,32.3553,878229.0
2022-01-20 10:00:00,36.57,36.8,36.43,36.79,645751.0,32.3553,32.5588,32.2315,32.55,645751.0
2022-01-20 10:30:00,36.78,37.15,36.77,37.15,528401.0,32.5411,32.8685,32.5323,32.8685,528401.0
2022-01-20 11:00:00,37.15,37.24,37.03,37.15,433667.0,32.8685,32.9481,32.7623,32.8685,433667.0
2022-01-20 11:30:00,37.15,37.23,37.03,37.13,414932.0,32.8685,32.9393,32.7623,32.8508,414932.0
2022-01-20 12:00:00,37.13,37.21,37.04,37.18,461455.0,32.8508,32.9216,32.7712,32.895,461455.0
2022-01-20 12:30:00,37.18,37.2,37.11,37.19,392561.0,32.895,32.9127,32.8331,32.9039,392561.0
2022-01-20 13:00:00,37.2,37.2,36.97,36.99,390083.0,32.9127,32.9127,32.7092,32.7269,390083.0
2022-01-20 13:30:00,36.99,37.03,36.9,37.0,388447.0,32.7269,32.7623,32.6473,32.7358,388447.0
2022-01-20 14:00:00,37.0,37.1,36.78,36.8,570129.0,32.7358,32.8242,32.5411,32.5588,570129.0
2022-01-20 14:30:00,36.8,36.81,36.6,36.66,491945.0,32.5588,32.5677,32.3819,32.435,491945.0
2022-01-20 15:00:00,36.66,36.75,36.49,36.53,805724.0,32.435,32.5146,32.2845,32.3199,805724.0
2022-01-20 15:30:00,36.53,36.56,36.03,36.1,1398472.0,32.3199,32.3465,31.8776,31.9395,1398472.0
2022-01-21 09:30:00,36.0,36.1,35.18,35.41,1171152.0,31.851,31.9395,31.1255,31.329,1171152.0
2022-01-21 10:00:00,35.4,35.55,35.11,35.39,858536.0,31.3202,31.4529,31.0636,31.3113,858536.0
2022-01-21 10:30:00,35.4,35.84,35.37,35.77,483860.0,31.3202,31.7095,31.2936,31.6475,483860.0
2022-01-21 11:00:00,35.77,35.85,35.61,35.73,329165.0,31.6475,31.7183,31.506,31.6121,329165.0
2022-01-21 11:30:00,35.73,35.73,35.31,35.4,323834.0,31.6121,31.6121,31.2405,31.3202,323834.0
2022-01-21 12:00:00,35.4,35.42,35.04,35.23,644719.0,31.3202,31.3379,31.0017,31.1698,644719.0
2022-01-21 12:30:00,35.22,35.28,35.07,35.21,329956.0,31.1609,31.214,31.0282,31.1521,329956.0
2022-01-21 13:00:00,35.21,35.3,35.04,35.16,266393.0,31.1521,31.2317,31.0017,31.1078,266393.0
2022-01-21 13:30:00,35.16,35.32,35.12,35.17,353185.0,31.1078,31.2494,31.0724,31.1167,353185.0
2022-01-21 14:00:00,35.17,35.23,35.02,35.03,322830.0,31.1167,31.1698,30.984,30.9928,322830.0
2022-01-21 14:30:00,35.03,35.2,34.98,35.01,472796.0,30.9928,31.1432,30.9486,30.9751,472796.0
2022-01-21 15:00:00,35.01,35.08,34.79,34.83,648011.0,30.9751,31.037,30.7805,30.8159,648011.0
2022-01-21 15:30:00,34.82,35.06,34.81,34.83,1662774.0,30.807,31.0194,30.7982,30.8159,1662774.0
2022-01-24 09:30:00,34.3,34.7,34.23,34.35,1263845.0,30.3469,30.7008,30.285,30.3912,1263845.0
2022-01-24 10:00:00,34.36,34.69,34.14,34.64,937618.0,30.4,30.692,30.2054,30.6478,937618.0
2022-01-24 10:30:00,34.65,35.11,34.57,34.88,982636.0,30.6566,31.0636,30.5858,30.8601,982636.0
2022-01-24 11:00:00,34.88,35.13,34.77,35.13,851178.0,30.8601,31.0813,30.7628,31.0813,851178.0
2022-01-24 11:30:00,35.11,35.18,34.52,34.68,769373.0,31.0636,31.1255,30.5416,30.6831,769373.0
2022-01-24 12:00:00,34.69,34.7,34.2,34.32,623570.0,30.692,30.7008,30.2585,30.3646,623570.0
2022-01-24 12:30:00,34.33,34.51,34.15,34.43,638696.0,30.3735,30.5327,30.2142,30.462,638696.0
2022-01-24 13:00:00,34.42,34.76,34.36,34.53,450253.0,30.4531,30.7539,30.4,30.5504,450253.0
2022-01-24 13:30:00,34.52,34.94,34.51,34.94,377237.0,30.5416,30.9132,30.5327,30.9132,377237.0
2022-01-24 14:00:00,34.93,35.07,34.67,34.73,549501.0,30.9043,31.0282,30.6743,30.7274,549501.0
2022-01-24 14:30:00,34.73,34.86,34.52,34.83,536883.0,30.7274,30.8424,30.5416,30.8159,536883.0
2022-01-24 15:00:00,34.83,35.17,34.81,35.09,596068.0,30.8159,31.1167,30.7982,31.0459,596068.0
2022-01-24 15:30:00,35.09,35.65,35.0,35.62,1739968.0,31.0459,31.5414,30.9663,31.5148,1739968.0
2022-01-25 09:30:00,34.96,35.06,33.75,33.8,1055903.0,30.9309,31.0194,29.8603,29.9046,1055903.0
2022-01-25 10:00:00,33.79,34.43,33.61,34.43,1098694.0,29.8957,30.462,29.7365,30.462,1098694.0
2022-01-25 10:30:00,34.43,34.59,34.21,34.23,1294982.0,30.462,30.6035,30.2673,30.285,1294982.0
2022-01-25 11:00:00,34.23,34.61,34.18,34.58,426765.0,30.285,30.6212,30.2408,30.5947,426765.0
2022-01-25 11:30:00,34.58,34.67,34.35,34.48,550361.0,30.5947,30.6743,30.3912,30.5062,550361.0
2022-01-25 12:00:00,34.48,34.68,34.38,34.63,386125.0,30.5062,30.6831,30.4177,30.6389,386125.0
2022-01-25 12:30:00,34.64,34.64,34.4,34.51,358059.0,30.6478,30.6478,30.4354,30.5327,358059.0
2022-01-25 13:00:00,34.51,34.65,34.36,34.65,378890.0,30.5327,30.6566,30.4,30.6566,378890.0
2022-01-25 13:30:00,34.64,34.95,34.63,34.92,593090.0,30.6478,30.922,30.6389,30.8955,593090.0
2022-01-25 14:00:00,34.93,35.15,34.82,35.13,500394.0,30.9043,31.099,30.807,31.0813,500394.0
2022-01-25 14:30:00,35.14,35.39,35.06,35.38,707294.0,31.0901,31.3113,31.0194,31.3025,707294.0
2022-01-25 15:00:00,35.38,35.38,35.03,35.06,751948.0,31.3025,31.3025,30.9928,31.0194,751948.0
2022-01-25 15:30:00,35.06,35.18,34.91,34.99,1481344.0,31.0194,31.1255,30.8866,30.9574,1481344.0
2022-01-26 09:30:00,35.69,35.86,35.48,35.72,692602.0,31.5767,31.7272,31.3909,31.6033,692602.0
2022-01-26 10:00:00,35.74,35.96,35.63,35.7,576226.0,31.621,31.8156,31.5237,31.5856,576226.0
2022-01-26 10:30:00,35.7,35.72,35.5,35.63,434587.0,31.5856,31.6033,31.4086,31.5237,434587.0
2022-01-26 11:00:00,35.62,35.83,35.53,35.73,379928.0,31.5148,31.7006,31.4352,31.6121,379928.0
2022-01-26 11:30:00,35.73,35.77,35.62,35.7,366685.0,31.6121,31.6475,31.5148,31.5856,366685.0
2022-01-26 12:00:00,35.72,35.83,35.65,35.76,289009.0,31.6033,31.7006,31.5414,31.6387,289009.0
2022-01-26 12:30:00,35.75,35.91,35.72,35.89,293506.0,31.6298,31.7714,31.6033,31.7537,293506.0
2022-01-26 13:00:00,35.89,35.94,35.68,35.86,531047.0,31.7537,31.7979,31.5679,31.7272,531047.0
2022-01-26 13:30:00,35.87,35.95,35.79,35.86,428048.0,31.736,31.8068,31.6652,31.7272,428048.0
2022-01-26 14:00:00,35.86,36.2,35.66,35.97,580316.0,31.7272,32.028,31.5502,31.8245,580316.0
2022-01-26 14:30:00,35.96,35.98,35.31,35.49,933360.0,31.8156,31.8333,31.2405,31.3998,933360.0
2022-01-26 15:00:00,35.48,35.48,34.83,35.15,1112428.0,31.3909,31.3909,30.8159,31.099,1112428.0
2022-01-26 15:30:00,35.14,35.36,34.92,35.23,1867571.0,31.0901,31.2848,30.8955,31.1698,1867571.0
2022-01-27 09:30:00,36.0,36.46,35.85,36.05,1439700.0,31.851,32.258,31.7183,31.8953,1439700.0
2022-01-27 10:00:00,36.05,36.23,35.87,35.87,564585.0,31.8953,32.0545,31.736,31.736,564585.0
2022-01-27 10:30:00,35.87,36.19,35.71,36.18,465594.0,31.736,32.0191,31.5944,32.0103,465594.0
2022-01-27 11:00:00,36.18,36.24,35.76,35.83,423497.0,32.0103,32.0634,31.6387,31.7006,423497.0
2022-01-27 11:30:00,35.83,35.95,35.76,35.86,396103.0,31.7006,31.8068,31.6387,31.7272,396103.0
2022-01-27 12:00:00,35.86,35.86,35.55,35.58,354627.0,31.7272,31.7272,31.4529,31.4794,354627.0
2022-01-27 12:30:00,35.58,35.62,35.34,35.39,254621.0,31.4794,31.5148,31.2671,31.3113,254621.0
2022-01-27 13:00:00,35.38,35.42,35.02,35.05,275062.0,31.3025,31.3379,30.984,31.0105,275062.0
2022-01-27 13:30:00,35.05,35.22,34.99,35.18,403401.0,31.0105,31.1609,30.9574,31.1255,403401.0
2022-01-27 14:00:00,35.19,35.42,35.14,35.19,448115.0,31.1344,31.3379,31.0901,31.1344,448115.0
2022-01-27 14:30:00,35.19,35.39,35.12,35.23,351910.0,31.1344,31.3113,31.0724,31.1698,351910.0
2022-01-27 15:00:00,35.23,35.42,35.1,35.29,498776.0,31.1698,31.3379,31.0547,31.2228,498776.0
2022-01-27 15:30:00,35.29,35.42,35.13,35.21,1028561.0,31.2228,31.3379,31.0813,31.1521,1028561.0
2022-01-28 09:30:00,35.19,35.41,34.91,35.2,646837.0,31.1344,31.329,30.8866,31.1432,646837.0
2022-01-28 10:00:00,35.2,35.75,35.15,35.53,659577.0,31.1432,31.6298,31.099,31.4352,659577.0
2022-01-28 10:30:00,35.53,35.77,35.27,35.76,562455.0,31.4352,31.6475,31.2052,31.6387,562455.0
2022-01-28 11:00:00,35.76,35.94,35.64,35.9,479073.0,31.6387,31.7979,31.5325,31.7625,479073.0
2022-01-28 11:30:00,35.91,36.05,35.82,36.02,425581.0,31.7714,31.8953,31.6918,31.8687,425581.0
2022-01-28 12:00:00,36.02,36.03,35.83,35.84,368665.0,31.8687,31.8776,31.7006,31.7095,368665.0
2022-01-28 12:30:00,35.83,35.86,35.55,35.56,269065.0,31.7006,31.7272,31.4529,31.4617,269065.0
2022-01-28 13:00:00,35.56,35.73,35.56,35.68,233622.0,31.4617,31.6121,31.4617,31.5679,233622.0
2022-01-28 13:30:00,35.68,35.88,35.68,35.83,352069.0,31.5679,31.7448,31.5679,31.7006,352069.0
2022-01-28 14:00:00,35.82,35.88,35.32,35.35,377610.0,31.6918,31.7448,31.2494,31.2759,377610.0
2022-01-28 14:30:00,35.35,35.73,35.28,35.71,366470.0,31.2759,31.6121,31.214,31.5944,366470.0
2022-01-28 15:00:00,35.72,35.93,35.66,35.87,409232.0,31.6033,31.7891,31.5502,31.736,409232.0
2022-01-28 15:30:00,35.87,36.33,35.77,36.31,1417111.0,31.736,32.143,31.6475,32.1253,1417111.0
2022-01-31 09:30:00,36.12,36.37,35.92,36.09,911343.0,31.9572,32.1784,31.7802,31.9306,911343.0
2022-01-31 10:00:00,36.09,36.53,36.05,36.38,543415.0,31.9306,32.3199,31.8953,32.1872,543415.0
2022-01-31 10:30:00,36.38,36.41,36.16,36.23,483717.0,32.1872,32.2138,31.9926,32.0545,483717.0
2022-01-31 11:00:00,36.24,36.3,36.11,36.17,324510.0,32.0634,32.1164,31.9483,32.0014,324510.0
2022-01-31 11:30:00,36.18,36.45,36.12,36.45,372793.0,32.0103,32.2492,31.9572,32.2492,372793.0
2022-01-31 12:00:00,36.45,36.54,36.4,36.51,387270.0,32.2492,32.3288,32.2049,32.3022,387270.0
2022-01-31 12:30:00,36.51,36.66,36.48,36.57,310096.0,32.3022,32.435,32.2757,32.3553,310096.0
2022-01-31 13:00:00,36.56,36.6,36.46,36.57,221273.0,32.3465,32.3819,32.258,32.3553,221273.0
2022-01-31 13:30:00,36.57,36.64,36.54,36.55,200855.0,32.3553,32.4173,32.3288,32.3376,200855.0
2022-01-31 14:00:00,36.55,36.71,36.55,36.66,281986.0,32.3376,32.4792,32.3376,32.435,281986.0
2022-01-31 14:30:00,36.66,36.71,36.6,36.66,261366.0,32.435,32.4792,32.3819,32.435,261366.0
2022-01-31 15:00:00,36.66,36.71,36.36,36.55,546039.0,32.435,32.4792,32.1695,32.3376,546039.0
2022-01-31 15:30:00,36.55,36.81,36.52,36.73,1916309.0,32.3376,32.5677,32.3111,32.4969,1916309.0
2022-02-01 09:30:00,36.93,37.12,36.75,37.07,750738.0,32.6738,32.8419,32.5146,32.7977,750738.0
2022-02-01 10:00:00,37.07,37.27,36.73,37.15,591861.0,32.7977,32.9747,32.4969,32.8685,591861.0
2022-02-01 10:30:00,37.15,37.26,37.0,37.18,314305.0,32.8685,32.9658,32.7358,32.895,314305.0
2022-02-01 11:00:00,37.18,37.33,37.17,37.23,335990.0,32.895,33.0277,32.8862,32.9393,335990.0
2022-02-01 11:30:00,37.22,37.39,37.16,37.37,375311.0,32.9304,33.0808,32.8773,33.0631,375311.0
2022-02-01 12:00:00,37.36,37.37,37.11,37.14,236912.0,33.0543,33.0631,32.8331,32.8596,236912.0
2022-02-01 12:30:00,37.15,37.25,37.08,37.21,223297.0,32.8685,32.957,32.8066,32.9216,223297.0
2022-02-01 13:00:00,37.22,37.22,37.13,37.13,217536.0,32.9304,32.9304,32.8508,32.8508,217536.0
2022-02-01 13:30:00,37.13,37.23,37.08,37.18,280311.0,32.8508,32.9393,32.8066,32.895,280311.0
2022-02-01 14:00:00,37.18,37.33,37.15,37.3,456124.0,32.895,33.0277,32.8685,33.0012,456124.0
2022-02-01 14:30:00,37.31,37.39,37.22,37.27,542760.0,33.01,33.0808,32.9304,32.9747,542760.0
2022-02-01 15:00:00,37.27,37.42,37.25,37.36,641531.0,32.9747,33.1074,32.957,33.0543,641531.0
2022-02-01 15:30:00,37.36,37.48,37.34,37.47,2662105.0,33.0543,33.1605,33.0366,33.1516,2662105.0
2022-02-02 09:30:00,37.53,38.05,37.53,37.93,963769.0,33.2047,33.6648,33.2047,33.5586,963769.0
2022-02-02 10:00:00,37.93,38.03,37.62,37.68,431566.0,33.5586,33.6471,33.2843,33.3374,431566.0
2022-02-02 10:30:00,37.68,38.07,37.61,38.04,372538.0,33.3374,33.6825,33.2755,33.6559,372538.0
2022-02-02 11:00:00,38.03,38.05,37.85,37.99,558811.0,33.6471,33.6648,33.4878,33.6117,558811.0
2022-02-02 11:30:00,37.98,37.99,37.77,37.8,484742.0,33.6028,33.6117,33.417,33.4436,484742.0
2022-02-02 12:00:00,37.79,37.99,37.76,37.98,668427.0,33.4347,33.6117,33.4082,33.6028,668427.0
2022-02-02 12:30:00,37.98,38.06,37.89,37.95,371785.0,33.6028,33.6736,33.5232,33.5763,371785.0
2022-02-02 13:00:00,37.95,38.04,37.94,37.98,226992.0,33.5763,33.6559,33.5674,33.6028,226992.0
2022-02-02 13:30:00,37.97,38.05,37.96,38.0,434084.0,33.594,33.6648,33.5851,33.6205,434084.0
2022-02-02 14:00:00,38.0,38.07,37.96,38.01,447476.0,33.6205,33.6825,33.5851,33.6294,447476.0
2022-02-02 14:30:00,38.01,38.14,37.98,38.08,718162.0,33.6294,33.7444,33.6028,33.6913,718162.0
2022-02-02 15:00:00,38.08,38.23,38.04,38.19,830450.0,33.6913,33.824,33.6559,33.7886,830450.0
2022-02-02 15:30:00,38.19,38.21,38.08,38.16,2011753.0,33.7886,33.8063,33.6913,33.7621,2011753.0
2022-02-03 09:30:00,37.87,38.25,37.76,38.15,498980.0,33.5055,33.8417,33.4082,33.7532,498980.0
2022-02-03 10:00:00,38.14,38.44,38.09,38.31,530917.0,33.7444,34.0098,33.7001,33.8948,530917.0
2022-02-03 10:30:00,38.3,38.4,38.26,38.34,569110.0,33.8859,33.9744,33.8506,33.9213,569110.0
2022-02-03 11:00:00,38.34,38.4,38.07,38.09,422920.0,33.9213,33.9744,33.6825,33.7001,422920.0
2022-02-03 11:30:00,38.09,38.11,37.84,37.84,344391.0,33.7001,33.7178,33.479,33.479,344391.0
2022-02-03 12:00:00,37.84,37.9,37.76,37.86,284192.0,33.479,33.532,33.4082,33.4967,284192.0
2022-02-03 12:30:00,37.85,37.97,37.82,37.96,255146.0,33.4878,33.594,33.4613,33.5851,255146.0
2022-02-03 13:00:00,37.95,37.99,37.84,37.95,158332.0,33.5763,33.6117,33.479,33.5763,158332.0
2022-02-03 13:30:00,37.95,38.0,37.92,37.98,170194.0,33.5763,33.6205,33.5497,33.6028,170194.0
2022-02-03 14:00:00,37.98,38.07,37.94,37.98,250310.0,33.6028,33.6825,33.5674,33.6028,250310.0
2022-02-03 14:30:00,37.98,38.01,37.88,37.96,241700.0,33.6028,33.6294,33.5144,33.5851,241700.0
2022-02-03 15:00:00,37.95,38.09,37.89,37.98,310011.0,33.5763,33.7001,33.5232,33.6028,310011.0
2022-02-03 15:30:00,37.98,37.99,37.66,37.72,861860.0,33.6028,33.6117,33.3197,33.3728,861860.0
2022-02-04 09:30:00,37.49,37.64,37.27,37.35,489902.0,33.1693,33.302,32.9747,33.0454,489902.0
2022-02-04 10:00:00,37.36,37.45,37.07,37.23,401086.0,33.0543,33.1339,32.7977,32.9393,401086.0
2022-02-04 10:30:00,37.23,37.31,37.0,37.07,379194.0,32.9393,33.01,32.7358,32.7977,379194.0
2022-02-04 11:00:00,37.06,37.32,37.01,37.32,265402.0,32.7889,33.0189,32.7446,33.0189,265402.0
2022-02-04 11:30:00,37.32,37.59,37.31,37.53,509517.0,33.0189,33.2578,33.01,33.2047,509517.0
2022-02-04 12:00:00,37.53,37.58,37.48,37.55,266217.0,33.2047,33.2489,33.1605,33.2224,266217.0
2022-02-04 12:30:00,37.55,37.6,37.49,37.51,205451.0,33.2224,33.2666,33.1693,33.187,205451.0
2022-02-04 13:00:00,37.51,37.66,37.51,37.62,240663.0,33.187,33.3197,33.187,33.2843,240663.0
2022-02-04 13:30:00,37.63,37.76,37.6,37.75,211836.0,33.2932,33.4082,33.2666,33.3993,211836.0
2022-02-04 14:00:00,37.75,37.76,37.64,37.71,188088.0,33.3993,33.4082,33.302,33.3639,188088.0
2022-02-04 14:30:00,37.7,37.84,37.7,37.83,279486.0,33.3551,33.479,33.3551,33.4701,279486.0
2022-02-04 15:00:00,37.84,37.97,37.83,37.91,477700.0,33.479,33.594,33.4701,33.5409,477700.0
2022-02-04 15:30:00,37.92,37.99,37.6,37.61,997397.0,33.5497,33.6117,33.2666,33.2755,997397.0
2022-02-07 09:30:00,37.53,37.74,37.39,37.46,554233.0,33.2047,33.3905,33.0808,33.1428,554233.0
2022-02-07 10:00:00,37.45,37.56,37.32,37.45,388092.0,33.1339,33.2312,33.0189,33.1339,388092.0
2022-02-07 10:30:00,37.45,37.58,37.35,37.48,270527.0,33.1339,33.2489,33.0454,33.1605,270527.0
2022-02-07 11:00:00,37.48,37.58,37.37,37.52,241611.0,33.1605,33.2489,33.0631,33.1958,241611.0
2022-02-07 11:30:00,37.51,37.54,37.3,37.4,349148.0,33.187,33.2135,33.0012,33.0897,349148.0
2022-02-07 12:00:00,37.39,37.41,37.22,37.22,257581.0,33.0808,33.0985,32.9304,32.9304,257581.0
2022-02-07 12:30:00,37.22,37.4,37.19,37.32,237203.0,32.9304,33.0897,32.9039,33.0189,237203.0
2022-02-07 13:00:00,37.32,37.44,37.15,37.43,564352.0,33.0189,33.1251,32.8685,33.1162,564352.0
2022-02-07 13:30:00,37.43,37.57,37.4,37.55,246657.0,33.1162,33.2401,33.0897,33.2224,246657.0
2022-02-07 14:00:00,37.55,37.56,37.43,37.52,342019.0,33.2224,33.2312,33.1162,33.1958,342019.0
2022-02-07 14:30:00,37.53,37.59,37.48,37.55,312041.0,33.2047,33.2578,33.1605,33.2224,312041.0
2022-02-07 15:00:00,37.55,37.7,37.52,37.6,391175.0,33.2224,33.3551,33.1958,33.2666,391175.0
2022-02-07 15:30:00,37.6,37.67,37.33,37.48,1058018.0,33.2666,33.3286,33.0277,33.1605,1058018.0
2022-02-08 09:30:00,37.5,37.7,37.27,37.41,488694.0,33.1781,33.3551,32.9747,33.0985,488694.0
2022-02-08 10:00:00,37.41,37.53,37.25,37.43,345312.0,33.0985,33.2047,32.957,33.1162,345312.0
2022-02-08 10:30:00,37.43,37.67,37.42,37.62,182817.0,33.1162,33.3286,33.1074,33.2843,182817.0
2022-02-08 11:00:00,37.62,37.76,37.61,37.68,288217.0,33.2843,33.4082,33.2755,33.3374,288217.0
2022-02-08 11:30:00,37.69,37.86,37.68,37.83,266899.0,33.3462,33.4967,33.3374,33.4701,266899.0
2022-02-08 12:00:00,37.83,37.88,37.79,37.88,177057.0,33.4701,33.5144,33.4347,33.5144,177057.0
2022-02-08 12:30:00,37.88,38.0,37.86,37.95,146023.0,33.5144,33.6205,33.4967,33.5763,146023.0
2022-02-08 13:00:00,37.95,38.02,37.93,37.97,189558.0,33.5763,33.6382,33.5586,33.594,189558.0
2022-02-08 13:30:00,37.96,38.03,37.92,38.0,181808.0,33.5851,33.6471,33.5497,33.6205,181808.0
2022-02-08 14:00:00,37.99,38.01,37.83,37.84,198708.0,33.6117,33.6294,33.4701,33.479,198708.0
2022-02-08 14:30:00,37.84,37.88,37.75,37.8,247336.0,33.479,33.5144,33.3993,33.4436,247336.0
2022-02-08 15:00:00,37.79,37.95,37.73,37.9,325099.0,33.4347,33.5763,33.3816,33.532,325099.0
2022-02-08 15:30:00,37.91,38.1,37.87,37.98,1183188.0,33.5409,33.709,33.5055,33.6028,1183188.0
2022-02-09 09:30:00,38.17,38.3,37.98,38.01,724716.0,33.7709,33.8859,33.6028,33.6294,724716.0
2022-02-09 10:00:00,38.02,38.12,37.9,38.08,451830.0,33.6382,33.7267,33.532,33.6913,451830.0
2022-02-09 10:30:00,38.08,38.13,37.93,38.07,548825.0,33.6913,33.7355,33.5586,33.6825,548825.0
2022-02-09 11:00:00,38.07,38.09,37.8,37.88,539260.0,33.6825,33.7001,33.4436,33.5144,539260.0
2022-02-09 11:30:00,37.88,38.02,37.82,37.98,314634.0,33.5144,33.6382,33.4613,33.6028,314634.0
2022-02-09 12:00:00,37.98,38.07,37.91,38.05,356227.0,33.6028,33.6825,33.5409,33.6648,356227.0
2022-02-09 12:30:00,38.06,38.19,38.04,38.19,325139.0,33.6736,33.7886,33.6559,33.7886,325139.0
2022-02-09 13:00:00,38.19,38.27,38.16,38.25,257744.0,33.7886,33.8594,33.7621,33.8417,257744.0
2022-02-09 13:30:00,38.25,38.3,38.21,38.22,282263.0,33.8417,33.8859,33.8063,33.8152,282263.0
2022-02-09 14:00:00,38.22,38.38,38.21,38.33,560761.0,33.8152,33.9567,33.8063,33.9125,560761.0
2022-02-09 14:30:00,38.33,38.37,38.23,38.25,256317.0,33.9125,33.9479,33.824,33.8417,256317.0
2022-02-09 15:00:00,38.24,38.36,38.2,38.36,362558.0,33.8329,33.939,33.7975,33.939,362558.0
2022-02-09 15:30:00,38.36,38.5,38.32,38.41,1607868.0,33.939,34.0629,33.9036,33.9833,1607868.0
2022-02-10 09:30:00,38.0,38.73,37.9,38.72,801855.0,33.6205,34.2664,33.532,34.2575,801855.0
2022-02-10 10:00:00,38.72,38.92,38.64,38.73,509889.0,34.2575,34.4345,34.1868,34.2664,509889.0
2022-02-10 10:30:00,38.73,38.87,38.6,38.69,456649.0,34.2664,34.3903,34.1514,34.231,456649.0
2022-02-10 11:00:00,38.68,38.87,38.6,38.84,514253.0,34.2222,34.3903,34.1514,34.3637,514253.0
2022-02-10 11:30:00,38.82,38.86,38.72,38.81,257609.0,34.346,34.3814,34.2575,34.3372,257609.0
2022-02-10 12:00:00,38.8,39.04,38.79,39.04,454541.0,34.3283,34.5407,34.3195,34.5407,454541.0
2022-02-10 12:30:00,39.03,39.07,38.63,38.73,345335.0,34.5318,34.5672,34.1779,34.2664,345335.0
2022-02-10 13:00:00,38.73,38.79,38.52,38.55,296530.0,34.2664,34.3195,34.0806,34.1071,296530.0
2022-02-10 13:30:00,38.54,38.59,38.37,38.49,265056.0,34.0983,34.1425,33.9479,34.054,265056.0
2022-02-10 14:00:00,38.49,38.51,38.18,38.3,290922.0,34.054,34.0717,33.7798,33.8859,290922.0
2022-02-10 14:30:00,38.29,38.38,38.15,38.2,337956.0,33.8771,33.9567,33.7532,33.7975,337956.0
2022-02-10 15:00:00,38.21,38.33,38.12,38.17,389459.0,33.8063,33.9125,33.7267,33.7709,389459.0
2022-02-10 15:30:00,38.16,38.22,37.94,38.12,1014733.0,33.7621,33.8152,33.5674,33.7267,1014733.0
2022-02-11 09:30:00,38.11,38.4,38.01,38.23,441918.0,33.7178,33.9744,33.6294,33.824,441918.0
2022-02-11 10:00:00,38.23,38.35,38.08,38.19,361078.0,33.824,33.9302,33.6913,33.7886,361078.0
2022-02-11 10:30:00,38.19,38.27,38.04,38.08,269695.0,33.7886,33.8594,33.6559,33.6913,269695.0
2022-02-11 11:00:00,38.08,38.2,37.96,38.04,248652.0,33.6913,33.7975,33.5851,33.6559,248652.0
2022-02-11 11:30:00,38.05,38.09,37.91,37.99,235710.0,33.6648,33.7001,33.5409,33.6117,235710.0
2022-02-11 12:00:00,37.98,38.09,37.96,38.06,211463.0,33.6028,33.7001,33.5851,33.6736,211463.0
2022-02-11 12:30:00,38.05,38.08,37.88,37.95,237919.0,33.6648,33.6913,33.5144,33.5763,237919.0
2022-02-11 13:00:00,37.94,38.01,37.82,37.83,195873.0,33.5674,33.6294,33.4613,33.4701,195873.0
2022-02-11 13:30:00,37.83,37.83,37.4,37.45,430675.0,33.4701,33.4701,33.0897,33.1339,430675.0
2022-02-11 14:00:00,37.44,37.62,37.29,37.37,535354.0,33.1251,33.2843,32.9923,33.0631,535354.0
2022-02-11 14:30:00,37.38,37.54,37.2,37.33,445458.0,33.072,33.2135,32.9127,33.0277,445458.0
2022-02-11 15:00:00,37.32,37.45,37.21,37.36,452931.0,33.0189,33.1339,32.9216,33.0543,452931.0
2022-02-11 15:30:00,37.35,37.49,37.12,37.33,1032709.0,33.0454,33.1693,32.8419,33.0277,1032709.0
2022-02-14 09:30:00,37.26,37.31,36.63,36.67,766547.0,32.9658,33.01,32.4084,32.4438,766547.0
2022-02-14 10:00:00,36.67,36.69,36.25,36.43,545825.0,32.4438,32.4615,32.0722,32.2315,545825.0
2022-02-14 10:30:00,36.42,36.45,36.1,36.11,316909.0,32.2226,32.2492,31.9395,31.9483,316909.0
2022-02-14 11:00:00,36.12,36.34,36.05,36.34,452214.0,31.9572,32.1518,31.8953,32.1518,452214.0
2022-02-14 11:30:00,36.34,36.51,36.29,36.48,334141.0,32.1518,32.3022,32.1076,32.2757,334141.0
2022-02-14 12:00:00,36.48,36.58,36.42,36.58,196059.0,32.2757,32.3642,32.2226,32.3642,196059.0
2022-02-14 12:30:00,36.57,36.67,36.54,36.64,213795.0,32.3553,32.4438,32.3288,32.4173,213795.0
2022-02-14 13:00:00,36.64,36.68,36.43,36.48,553861.0,32.4173,32.4526,32.2315,32.2757,553861.0
2022-02-14 13:30:00,36.47,36.55,36.19,36.19,855739.0,32.2669,32.3376,32.0191,32.0191,855739.0
2022-02-14 14:00:00,36.19,36.39,36.08,36.29,541526.0,32.0191,32.1961,31.9218,32.1076,541526.0
2022-02-14 14:30:00,36.28,36.41,36.2,36.34,353475.0,32.0987,32.2138,32.028,32.1518,353475.0
2022-02-14 15:00:00,36.34,36.52,36.23,36.45,658999.0,32.1518,32.3111,32.0545,32.2492,658999.0
2022-02-14 15:30:00,36.45,36.7,36.44,36.51,1411680.0,32.2492,32.4703,32.2403,32.3022,1411680.0
2022-02-15 09:30:00,36.9,37.24,36.73,36.93,764101.0,32.6473,32.9481,32.4969,32.6738,764101.0
2022-02-15 10:00:00,36.93,37.23,36.82,37.22,611685.0,32.6738,32.9393,32.5765,32.9304,611685.0
2022-02-15 10:30:00,37.22,37.24,37.1,37.22,376420.0,32.9304,32.9481,32.8242,32.9304,376420.0
2022-02-15 11:00:00,37.22,37.27,37.17,37.2,260954.0,32.9304,32.9747,32.8862,32.9127,260954.0
2022-02-15 11:30:00,37.21,37.27,37.16,37.26,225282.0,32.9216,32.9747,32.8773,32.9658,225282.0
2022-02-15 12:00:00,37.27,37.33,37.21,37.26,242110.0,32.9747,33.0277,32.9216,32.9658,242110.0
2022-02-15 12:30:00,37.26,37.31,37.14,37.18,242539.0,32.9658,33.01,32.8596,32.895,242539.0
2022-02-15 13:00:00,37.19,37.36,37.18,37.36,208197.0,32.9039,33.0543,32.895,33.0543,208197.0
2022-02-15 13:30:00,37.36,37.36,37.29,37.32,343641.0,33.0543,33.0543,32.9923,33.0189,343641.0
2022-02-15 14:00:00,37.33,37.33,37.22,37.3,323671.0,33.0277,33.0277,32.9304,33.0012,323671.0
2022-02-15 14:30:00,37.3,37.31,37.2,37.25,337495.0,33.0012,33.01,32.9127,32.957,337495.0
2022-02-15 15:00:00,37.24,37.4,37.24,37.38,414276.0,32.9481,33.0897,32.9481,33.072,414276.0
2022-02-15 15:30:00,37.38,37.4,37.2,37.35,1279200.0,33.072,33.0897,32.9127,33.0454,1279200.0
2022-02-16 09:30:00,37.07,37.52,37.07,37.27,403486.0,32.7977,33.1958,32.7977,32.9747,403486.0
2022-02-16 10:00:00,37.27,37.43,37.16,37.43,425163.0,32.9747,33.1162,32.8773,33.1162,425163.0
2022-02-16 10:30:00,37.43,37.62,37.4,37.53,318293.0,33.1162,33.2843,33.0897,33.2047,318293.0
2022-02-16 11:00:00,37.53,37.69,37.48,37.66,326896.0,33.2047,33.3462,33.1605,33.3197,326896.0
2022-02-16 11:30:00,37.65,37.68,37.56,37.65,196355.0,33.3109,33.3374,33.2312,33.3109,196355.0
2022-02-16 12:00:00,37.65,37.69,37.6,37.64,174830.0,33.3109,33.3462,33.2666,33.302,174830.0
2022-02-16 12:30:00,37.63,37.64,37.5,37.57,190534.0,33.2932,33.302,33.1781,33.2401,190534.0
2022-02-16 13:00:00,37.56,37.59,37.52,37.54,232875.0,33.2312,33.2578,33.1958,33.2135,232875.0
2022-02-16 13:30:00,37.54,37.57,37.47,37.54,195082.0,33.2135,33.2401,33.1516,33.2135,195082.0
2022-02-16 14:00:00,37.54,37.9,37.49,37.89,503909.0,33.2135,33.532,33.1693,33.5232,503909.0
2022-02-16 14:30:00,37.89,37.98,37.77,37.86,278791.0,33.5232,33.6028,33.417,33.4967,278791.0
2022-02-16 15:00:00,37.86,37.98,37.84,37.97,284807.0,33.4967,33.6028,33.479,33.594,284807.0
2022-02-16 15:30:00,37.97,38.05,37.84,37.89,934851.0,33.594,33.6648,33.479,33.5232,934851.0
2022-02-17 09:30:00,37.43,37.75,37.27,37.3,549512.0,33.1162,33.3993,32.9747,33.0012,549512.0
2022-02-17 10:00:00,37.3,37.3,36.89,36.93,452349.0,33.0012,33.0012,32.6384,32.6738,452349.0
2022-02-17 10:30:00,36.94,36.98,36.58,36.63,819291.0,32.6827,32.7181,32.3642,32.4084,819291.0
2022-02-17 11:00:00,36.62,37.03,36.59,37.02,457387.0,32.3996,32.7623,32.373,32.7535,457387.0
2022-02-17 11:30:00,37.03,37.27,37.03,37.12,334666.0,32.7623,32.9747,32.7623,32.8419,334666.0
2022-02-17 12:00:00,37.12,37.26,37.08,37.23,264698.0,32.8419,32.9658,32.8066,32.9393,264698.0
2022-02-17 12:30:00,37.23,37.23,37.07,37.13,216121.0,32.9393,32.9393,32.7977,32.8508,216121.0
2022-02-17 13:00:00,37.13,37.15,37.01,37.02,222354.0,32.8508,32.8685,32.7446,32.7535,222354.0
2022-02-17 13:30:00,37.02,37.04,36.9,36.91,199586.0,32.7535,32.7712,32.6473,32.6561,199586.0
2022-02-17 14:00:00,36.91,36.92,36.71,36.73,301260.0,32.6561,32.665,32.4792,32.4969,301260.0
2022-02-17 14:30:00,36.73,36.74,36.62,36.64,269781.0,32.4969,32.5057,32.3996,32.4173,269781.0
2022-02-17 15:00:00,36.64,36.67,36.45,36.48,491317.0,32.4173,32.4438,32.2492,32.2757,491317.0
2022-02-17 15:30:00,36.48,36.66,36.38,36.42,1323752.0,32.2757,32.435,32.1872,32.2226,1323752.0
2022-02-18 09:30:00,36.44,36.74,36.31,36.7,657616.0,32.2403,32.5057,32.1253,32.4703,657616.0
2022-02-18 10:00:00,36.7,36.77,36.6,36.66,321348.0,32.4703,32.5323,32.3819,32.435,321348.0
2022-02-18 10:30:00,36.66,36.7,36.46,36.46,375316.0,32.435,32.4703,32.258,32.258,375316.0
2022-02-18 11:00:00,36.46,36.48,36.22,36.28,378737.0,32.258,32.2757,32.0457,32.0987,378737.0
2022-02-18 11:30:00,36.29,36.38,36.14,36.16,265765.0,32.1076,32.1872,31.9749,31.9926,265765.0
2022-02-18 12:00:00,36.17,36.29,36.08,36.21,265935.0,32.0014,32.1076,31.9218,32.0368,265935.0
2022-02-18 12:30:00,36.21,36.23,36.07,36.09,269883.0,32.0368,32.0545,31.913,31.9306,269883.0
2022-02-18 13:00:00,36.11,36.13,35.98,36.05,282317.0,31.9483,31.966,31.8333,31.8953,282317.0
2022-02-18 13:30:00,36.06,36.35,36.04,36.22,452986.0,31.9041,32.1607,31.8864,32.0457,452986.0
2022-02-18 14:00:00,36.22,36.48,36.2,36.47,259687.0,32.0457,32.2757,32.028,32.2669,259687.0
2022-02-18 14:30:00,36.46,36.58,36.36,36.57,353869.0,32.258,32.3642,32.1695,32.3553,353869.0
2022-02-18 15:00:00,36.58,36.64,36.38,36.4,433422.0,32.3642,32.4173,32.1872,32.2049,433422.0
2022-02-18 15:30:00,36.41,36.5,36.19,36.2,1584823.0,32.2138,32.2934,32.0191,32.028,1584823.0
2022-02-22 09:30:00,36.05,36.22,35.4,36.19,837166.0,31.8953,32.0457,31.3202,32.0191,837166.0
2022-02-22 10:00:00,36.18,36.18,35.92,36.02,473828.0,32.0103,32.0103,31.7802,31.8687,473828.0
2022-02-22 10:30:00,36.02,36.05,35.51,35.51,431663.0,31.8687,31.8953,31.4175,31.4175,431663.0
2022-02-22 11:00:00,35.52,35.61,35.38,35.52,533031.0,31.4263,31.506,31.3025,31.4263,533031.0
2022-02-22 11:30:00,35.51,35.61,35.32,35.39,505588.0,31.4175,31.506,31.2494,31.3113,505588.0
2022-02-22 12:00:00,35.39,35.42,35.08,35.1,442063.0,31.3113,31.3379,31.037,31.0547,442063.0
2022-02-22 12:30:00,35.09,35.15,34.92,34.97,354532.0,31.0459,31.099,30.8955,30.9397,354532.0
2022-02-22 13:00:00,34.97,35.02,34.81,34.89,365679.0,30.9397,30.984,30.7982,30.8689,365679.0
2022-02-22 13:30:00,34.9,34.94,34.72,34.77,366406.0,30.8778,30.9132,30.7185,30.7628,366406.0
2022-02-22 14:00:00,34.77,34.95,34.62,34.89,498552.0,30.7628,30.922,30.6301,30.8689,498552.0
2022-02-22 14:30:00,34.89,35.28,34.85,35.23,494321.0,30.8689,31.214,30.8336,31.1698,494321.0
2022-02-22 15:00:00,35.23,35.39,35.2,35.31,464491.0,31.1698,31.3113,31.1432,31.2405,464491.0
2022-02-22 15:30:00,35.31,35.36,35.02,35.2,1508424.0,31.2405,31.2848,30.984,31.1432,1508424.0
2022-02-23 09:30:00,35.52,35.67,35.26,35.37,725539.0,31.4263,31.5591,31.1963,31.2936,725539.0
2022-02-23 10:00:00,35.38,35.38,34.99,35.01,579970.0,31.3025,31.3025,30.9574,30.9751,579970.0
2022-02-23 10:30:00,34.99,35.14,34.93,35.0,330952.0,30.9574,31.0901,30.9043,30.9663,330952.0
2022-02-23 11:00:00,35.0,35.04,34.89,35.0,409489.0,30.9663,31.0017,30.8689,30.9663,409489.0
2022-02-23 11:30:00,35.0,35.19,34.98,35.15,379132.0,30.9663,31.1344,30.9486,31.099,379132.0
2022-02-23 12:00:00,35.15,35.41,35.09,35.36,397701.0,31.099,31.329,31.0459,31.2848,397701.0
2022-02-23 12:30:00,35.37,35.42,35.23,35.27,402006.0,31.2936,31.3379,31.1698,31.2052,402006.0
2022-02-23 13:00:00,35.27,35.27,34.9,34.91,338534.0,31.2052,31.2052,30.8778,30.8866,338534.0
2022-02-23 13:30:00,34.91,35.1,34.83,34.87,408376.0,30.8866,31.0547,30.8159,30.8513,408376.0
2022-02-23 14:00:00,34.87,34.91,34.73,34.74,479967.0,30.8513,30.8866,30.7274,30.7362,479967.0
2022-02-23 14:30:00,34.75,34.8,34.6,34.68,530046.0,30.7451,30.7893,30.6124,30.6831,530046.0
2022-02-23 15:00:00,34.68,34.7,34.54,34.68,723091.0,30.6831,30.7008,30.5593,30.6831,723091.0
2022-02-23 15:30:00,34.67,34.7,34.38,34.54,1743767.0,30.6743,30.7008,30.4177,30.5593,1743767.0
2022-02-24 09:30:00,33.35,33.88,33.04,33.88,1212984.0,29.5064,29.9753,29.2322,29.9753,1212984.0
2022-02-24 10:00:00,33.87,34.05,33.71,33.82,1050879.0,29.9665,30.1258,29.8249,29.9223,1050879.0
2022-02-24 10:30:00,33.83,33.96,33.53,33.57,873237.0,29.9311,30.0461,29.6657,29.7011,873237.0
2022-02-24 11:00:00,33.58,34.08,33.52,33.97,599239.0,29.7099,30.1523,29.6568,30.055,599239.0
2022-02-24 11:30:00,33.96,34.07,33.76,33.98,706884.0,30.0461,30.1435,29.8692,30.0638,706884.0
2022-02-24 12:00:00,33.98,33.99,33.57,33.69,477355.0,30.0638,30.0727,29.7011,29.8072,477355.0
2022-02-24 12:30:00,33.69,33.83,33.55,33.64,445807.0,29.8072,29.9311,29.6834,29.763,445807.0
2022-02-24 13:00:00,33.64,33.8,33.53,33.58,611068.0,29.763,29.9046,29.6657,29.7099,611068.0
2022-02-24 13:30:00,33.58,33.91,33.49,33.76,655379.0,29.7099,30.0019,29.6303,29.8692,655379.0
2022-02-24 14:00:00,33.75,33.96,33.65,33.96,448372.0,29.8603,30.0461,29.7719,30.0461,448372.0
2022-02-24 14:30:00,33.95,34.22,33.95,34.17,531849.0,30.0373,30.2762,30.0373,30.2319,531849.0
2022-02-24 15:00:00,34.17,34.35,34.14,34.22,548848.0,30.2319,30.3912,30.2054,30.2762,548848.0
2022-02-24 15:30:00,34.21,34.58,34.19,34.53,1501560.0,30.2673,30.5947,30.2496,30.5504,1501560.0
2022-02-25 09:30:00,34.0,34.09,33.56,33.65,1598397.0,30.0815,30.1611,29.6922,29.7719,1598397.0
2022-02-25 10:00:00,33.66,33.7,33.22,33.47,1417234.0,29.7807,29.8161,29.3914,29.6126,1417234.0
2022-02-25 10:30:00,33.46,33.97,33.23,33.87,1119970.0,29.6038,30.055,29.4003,29.9665,1119970.0
2022-02-25 11:00:00,33.87,34.35,33.78,34.15,988998.0,29.9665,30.3912,29.8869,30.2142,988998.0
2022-02-25 11:30:00,34.15,34.37,34.11,34.33,509132.0,30.2142,30.4089,30.1788,30.3735,509132.0
2022-02-25 12:00:00,34.33,34.41,34.27,34.37,483629.0,30.3735,30.4443,30.3204,30.4089,483629.0
2022-02-25 12:30:00,34.37,34.54,34.24,34.34,475108.0,30.4089,30.5593,30.2939,30.3823,475108.0
2022-02-25 13:00:00,34.34,34.62,34.31,34.59,530737.0,30.3823,30.6301,30.3558,30.6035,530737.0
2022-02-25 13:30:00,34.6,34.69,34.51,34.61,476187.0,30.6124,30.692,30.5327,30.6212,476187.0
2022-02-25 14:00:00,34.61,34.65,34.49,34.6,451594.0,30.6212,30.6566,30.515,30.6124,451594.0
2022-02-25 14:30:00,34.6,34.63,34.33,34.42,418064.0,30.6124,30.6389,30.3735,30.4531,418064.0
2022-02-25 15:00:00,34.41,34.58,34.34,34.54,586437.0,30.4443,30.5947,30.3823,30.5593,586437.0
2022-02-25 15:30:00,34.54,34.62,34.42,34.45,1968898.0,30.5593,30.6301,30.4531,30.4797,1968898.0
2022-02-28 09:30:00,34.29,34.67,34.06,34.38,1703070.0,30.3381,30.6743,30.1346,30.4177,1703070.0
2022-02-28 10:00:00,34.37,34.39,33.77,33.82,1566637.0,30.4089,30.4266,29.878,29.9223,1566637.0
2022-02-28 10:30:00,33.81,34.21,33.78,34.2,769228.0,29.9134,30.2673,29.8869,30.2585,769228.0
2022-02-28 11:00:00,34.21,34.4,34.17,34.26,769165.0,30.2673,30.4354,30.2319,30.3116,769165.0
2022-02-28 11:30:00,34.27,34.44,34.25,34.4,500981.0,30.3204,30.4708,30.3027,30.4354,500981.0
2022-02-28 12:00:00,34.39,34.42,33.96,34.02,654291.0,30.4266,30.4531,30.0461,30.0992,654291.0
2022-02-28 12:30:00,34.02,34.07,33.76,33.83,525786.0,30.0992,30.1435,29.8692,29.9311,525786.0
2022-02-28 13:00:00,33.82,34.02,33.8,33.9,583073.0,29.9223,30.0992,29.9046,29.993,583073.0
2022-02-28 13:30:00,33.9,33.93,33.77,33.9,486213.0,29.993,30.0196,29.878,29.993,486213.0
2022-02-28 14:00:00,33.9,33.91,33.56,33.57,680667.0,29.993,30.0019,29.6922,29.7011,680667.0
2022-02-28 14:30:00,33.58,33.9,33.53,33.87,772314.0,29.7099,29.993,29.6657,29.9665,772314.0
2022-02-28 15:00:00,33.87,34.02,33.72,33.93,928668.0,29.9665,30.0992,29.8338,30.0196,928668.0
2022-02-28 15:30:00,33.93,34.42,33.76,34.35,2360426.0,30.0196,30.4531,29.8692,30.3912,2360426.0
2022-03-01 09:30:00,34.21,35.3,33.8,34.44,4576670.0,30.2673,31.2317,29.9046,30.4708,4576670.0
2022-03-01 10:00:00,34.45,34.94,34.32,34.49,1755630.0,30.4797,30.9132,30.3646,30.515,1755630.0
2022-03-01 10:30:00,34.49,34.5,33.98,34.23,1481229.0,30.515,30.5239,30.0638,30.285,1481229.0
2022-03-01 11:00:00,34.22,34.5,34.18,34.33,749590.0,30.2762,30.5239,30.2408,30.3735,749590.0
2022-03-01 11:30:00,34.33,34.34,34.01,34.16,774604.0,30.3735,30.3823,30.0904,30.2231,774604.0
2022-03-01 12:00:00,34.15,34.27,34.0,34.23,573830.0,30.2142,30.3204,30.0815,30.285,573830.0
2022-03-01 12:30:00,34.23,34.42,34.12,34.26,761345.0,30.285,30.4531,30.1877,30.3116,761345.0
2022-03-01 13:00:00,34.26,34.41,34.11,34.16,641097.0,30.3116,30.4443,30.1788,30.2231,641097.0
2022-03-01 13:30:00,34.16,34.23,34.01,34.05,707917.0,30.2231,30.285,30.0904,30.1258,707917.0
2022-03-01 14:00:00,34.05,34.06,33.71,33.95,985279.0,30.1258,30.1346,29.8249,30.0373,985279.0
2022-03-01 14:30:00,33.94,34.13,33.86,33.87,655611.0,30.0284,30.1965,29.9577,29.9665,655611.0
2022-03-01 15:00:00,33.88,34.33,33.86,33.94,970517.0,29.9753,30.3735,29.9577,30.0284,970517.0
2022-03-01 15:30:00,33.94,34.15,33.8,34.07,3053535.0,30.0284,30.2142,29.9046,30.1435,3053535.0
2022-03-02 09:30:00,34.84,35.67,34.78,35.32,2469820.0,30.8247,31.5591,30.7716,31.2494,2469820.0
2022-03-02 10:00:00,35.33,35.83,35.33,35.73,1821181.0,31.2582,31.7006,31.2582,31.6121,1821181.0
2022-03-02 10:30:00,35.73,35.92,35.51,35.89,1327161.0,31.6121,31.7802,31.4175,31.7537,1327161.0
2022-03-02 11:00:00,35.88,36.5,35.74,36.16,2233327.0,31.7448,32.2934,31.621,31.9926,2233327.0
2022-03-02 11:30:00,36.16,36.55,36.15,36.36,1013573.0,31.9926,32.3376,31.9837,32.1695,1013573.0
2022-03-02 12:00:00,36.36,36.47,36.24,36.38,808476.0,32.1695,32.2669,32.0634,32.1872,808476.0
2022-03-02 12:30:00,36.38,36.48,36.3,36.43,689274.0,32.1872,32.2757,32.1164,32.2315,689274.0
2022-03-02 13:00:00,36.43,36.5,36.34,36.41,553378.0,32.2315,32.2934,32.1518,32.2138,553378.0
2022-03-02 13:30:00,36.41,36.57,36.41,36.48,520630.0,32.2138,32.3553,32.2138,32.2757,520630.0
2022-03-02 14:00:00,36.48,36.59,36.37,36.41,568471.0,32.2757,32.373,32.1784,32.2138,568471.0
2022-03-02 14:30:00,36.41,36.59,36.38,36.45,750279.0,32.2138,32.373,32.1872,32.2492,750279.0
2022-03-02 15:00:00,36.45,36.57,36.36,36.43,1048335.0,32.2492,32.3553,32.1695,32.2315,1048335.0
2022-03-02 15:30:00,36.43,36.45,36.2,36.31,3335684.0,32.2315,32.2492,32.028,32.1253,3335684.0
2022-03-03 09:30:00,36.33,36.79,36.06,36.42,1034569.0,32.143,32.55,31.9041,32.2226,1034569.0
2022-03-03 10:00:00,36.41,36.58,36.23,36.53,950404.0,32.2138,32.3642,32.0545,32.3199,950404.0
2022-03-03 10:30:00,36.54,36.56,36.05,36.06,965442.0,32.3288,32.3465,31.8953,31.9041,965442.0
2022-03-03 11:00:00,36.06,36.23,36.0,36.19,631018.0,31.9041,32.0545,31.851,32.0191,631018.0
2022-03-03 11:30:00,36.18,36.31,36.06,36.26,488510.0,32.0103,32.1253,31.9041,32.0811,488510.0
2022-03-03 12:00:00,36.26,36.55,36.22,36.3,988666.0,32.0811,32.3376,32.0457,32.1164,988666.0
2022-03-03 12:30:00,36.29,36.69,36.25,36.59,804940.0,32.1076,32.4615,32.0722,32.373,804940.0
2022-03-03 13:00:00,36.59,36.76,36.53,36.67,575180.0,32.373,32.5234,32.3199,32.4438,575180.0
2022-03-03 13:30:00,36.66,36.67,36.5,36.57,521758.0,32.435,32.4438,32.2934,32.3553,521758.0
2022-03-03 14:00:00,36.57,36.69,36.52,36.56,895426.0,32.3553,32.4615,32.3111,32.3465,895426.0
2022-03-03 14:30:00,36.57,36.74,36.49,36.52,828968.0,32.3553,32.5057,32.2845,32.3111,828968.0
2022-03-03 15:00:00,36.51,36.59,36.34,36.55,955531.0,32.3022,32.373,32.1518,32.3376,955531.0
2022-03-03 15:30:00,36.54,36.72,36.36,36.66,3277853.0,32.3288,32.488,32.1695,32.435,3277853.0
2022-03-04 09:30:00,36.32,36.5,36.01,36.32,1034034.0,32.1341,32.2934,31.8599,32.1341,1034034.0
2022-03-04 10:00:00,36.33,36.36,35.71,35.83,656634.0,32.143,32.1695,31.5944,31.7006,656634.0
2022-03-04 10:30:00,35.83,35.88,35.62,35.66,631571.0,31.7006,31.7448,31.5148,31.5502,631571.0
2022-03-04 11:00:00,35.66,35.87,35.63,35.84,803925.0,31.5502,31.736,31.5237,31.7095,803925.0
2022-03-04 11:30:00,35.83,35.94,35.71,35.8,628619.0,31.7006,31.7979,31.5944,31.6741,628619.0
2022-03-04 12:00:00,35.8,36.17,35.65,36.15,905562.0,31.6741,32.0014,31.5414,31.9837,905562.0
2022-03-04 12:30:00,36.15,36.37,36.09,36.32,607032.0,31.9837,32.1784,31.9306,32.1341,607032.0
2022-03-04 13:00:00,36.33,36.51,36.27,36.27,642609.0,32.143,32.3022,32.0899,32.0899,642609.0
2022-03-04 13:30:00,36.27,36.36,36.01,36.12,560607.0,32.0899,32.1695,31.8599,31.9572,560607.0
2022-03-04 14:00:00,36.12,36.23,35.98,36.18,667219.0,31.9572,32.0545,31.8333,32.0103,667219.0
2022-03-04 14:30:00,36.18,36.25,35.98,36.0,459655.0,32.0103,32.0722,31.8333,31.851,459655.0
2022-03-04 15:00:00,35.99,36.35,35.99,36.3,988550.0,31.8422,32.1607,31.8422,32.1164,988550.0
2022-03-04 15:30:00,36.3,36.41,36.09,36.34,2848717.0,32.1164,32.2138,31.9306,32.1518,2848717.0
2022-03-07 09:30:00,36.05,36.18,35.37,35.62,1363582.0,31.8953,32.0103,31.2936,31.5148,1363582.0
2022-03-07 10:00:00,35.59,35.8,35.51,35.52,746409.0,31.4883,31.6741,31.4175,31.4263,746409.0
2022-03-07 10:30:00,35.52,35.67,35.47,35.59,1056394.0,31.4263,31.5591,31.3821,31.4883,1056394.0
2022-03-07 11:00:00,35.58,35.85,35.51,35.82,724758.0,31.4794,31.7183,31.4175,31.6918,724758.0
2022-03-07 11:30:00,35.82,35.87,35.46,35.47,666675.0,31.6918,31.736,31.3733,31.3821,666675.0
2022-03-07 12:00:00,35.48,35.5,35.12,35.26,958635.0,31.3909,31.4086,31.0724,31.1963,958635.0
2022-03-07 12:30:00,35.25,35.54,35.23,35.44,1052173.0,31.1875,31.444,31.1698,31.3556,1052173.0
2022-03-07 13:00:00,35.43,35.63,35.12,35.27,1030321.0,31.3467,31.5237,31.0724,31.2052,1030321.0
2022-03-07 13:30:00,35.27,35.57,35.27,35.43,800414.0,31.2052,31.4706,31.2052,31.3467,800414.0
2022-03-07 14:00:00,35.43,35.56,35.38,35.45,730218.0,31.3467,31.4617,31.3025,31.3644,730218.0
2022-03-07 14:30:00,35.45,35.51,35.36,35.45,713171.0,31.3644,31.4175,31.2848,31.3644,713171.0
2022-03-07 15:00:00,35.45,35.72,35.41,35.67,1103608.0,31.3644,31.6033,31.329,31.5591,1103608.0
2022-03-07 15:30:00,35.67,35.74,35.56,35.66,3464360.0,31.5591,31.621,31.4617,31.5502,3464360.0
2022-03-08 09:30:00,35.55,36.09,35.45,35.89,2724867.0,31.6736,32.1547,31.5845,31.9765,2724867.0
2022-03-08 10:00:00,35.89,35.89,35.3,35.41,1792083.0,31.9765,31.9765,31.4508,31.5488,1792083.0
2022-03-08 10:30:00,35.42,35.94,35.32,35.92,1800571.0,31.5577,32.021,31.4687,32.0032,1800571.0
2022-03-08 11:00:00,35.93,35.94,35.6,35.68,1370149.0,32.0121,32.021,31.7181,31.7894,1370149.0
2022-03-08 11:30:00,35.67,35.92,35.49,35.89,1516541.0,31.7805,32.0032,31.6201,31.9765,1516541.0
2022-03-08 12:00:00,35.9,36.47,35.83,36.44,1200050.0,31.9854,32.4933,31.923,32.4665,1200050.0
2022-03-08 12:30:00,36.44,36.51,36.1,36.32,1453404.0,32.4665,32.5289,32.1636,32.3596,1453404.0
2022-03-08 13:00:00,36.33,36.61,36.12,36.15,1009368.0,32.3685,32.618,32.1814,32.2081,1009368.0
2022-03-08 13:30:00,36.15,36.16,35.7,35.73,703207.0,32.2081,32.2171,31.8072,31.8339,703207.0
2022-03-08 14:00:00,35.73,35.76,35.43,35.71,1384376.0,31.8339,31.8607,31.5667,31.8161,1384376.0
2022-03-08 14:30:00,35.7,36.1,35.67,35.98,1111373.0,31.8072,32.1636,31.7805,32.0567,1111373.0
2022-03-08 15:00:00,35.98,36.23,35.79,35.82,946203.0,32.0567,32.2794,31.8874,31.9141,946203.0
2022-03-08 15:30:00,35.82,35.91,35.59,35.65,3092994.0,31.9141,31.9943,31.7092,31.7627,3092994.0
2022-03-09 09:30:00,36.4,36.6,35.71,35.79,1712186.0,32.4309,32.6091,31.8161,31.8874,1712186.0
2022-03-09 10:00:00,35.8,36.08,35.59,35.89,1237362.0,31.8963,32.1458,31.7092,31.9765,1237362.0
2022-03-09 10:30:00,35.89,35.99,35.69,35.95,1036937.0,31.9765,32.0656,31.7983,32.03,1036937.0
2022-03-09 11:00:00,35.95,35.97,35.74,35.84,630403.0,32.03,32.0478,31.8429,31.932,630403.0
2022-03-09 11:30:00,35.84,36.2,35.83,36.19,700057.0,31.932,32.2527,31.923,32.2438,700057.0
2022-03-09 12:00:00,36.19,36.25,36.12,36.18,596096.0,32.2438,32.2972,32.1814,32.2349,596096.0
2022-03-09 12:30:00,36.18,36.42,36.16,36.42,856730.0,32.2349,32.4487,32.2171,32.4487,856730.0
2022-03-09 13:00:00,36.41,36.46,36.27,36.35,611972.0,32.4398,32.4843,32.3151,32.3863,611972.0
2022-03-09 13:30:00,36.35,36.38,36.15,36.2,506250.0,32.3863,32.4131,32.2081,32.2527,506250.0
2022-03-09 14:00:00,36.2,36.27,36.1,36.19,865504.0,32.2527,32.3151,32.1636,32.2438,865504.0
2022-03-09 14:30:00,36.19,36.3,36.1,36.11,819671.0,32.2438,32.3418,32.1636,32.1725,819671.0
2022-03-09 15:00:00,36.11,36.3,36.09,36.24,852403.0,32.1725,32.3418,32.1547,32.2883,852403.0
2022-03-09 15:30:00,36.25,36.28,35.91,36.06,2751100.0,32.2972,32.324,31.9943,32.128,2751100.0
2022-03-10 09:30:00,35.7,35.96,35.09,35.34,1608809.0,31.8072,32.0389,31.2637,31.4865,1608809.0
2022-03-10 10:00:00,35.34,35.84,35.23,35.62,1267520.0,31.4865,31.932,31.3885,31.7359,1267520.0
2022-03-10 10:30:00,35.61,35.74,35.28,35.33,888356.0,31.727,31.8429,31.433,31.4776,888356.0
2022-03-10 11:00:00,35.33,35.47,35.15,35.42,883626.0,31.4776,31.6023,31.3172,31.5577,883626.0
2022-03-10 11:30:00,35.42,35.64,35.37,35.52,680418.0,31.5577,31.7538,31.5132,31.6468,680418.0
2022-03-10 12:00:00,35.52,35.84,35.51,35.8,589147.0,31.6468,31.932,31.6379,31.8963,589147.0
2022-03-10 12:30:00,35.79,35.8,35.58,35.62,419755.0,31.8874,31.8963,31.7003,31.7359,419755.0
2022-03-10 13:00:00,35.61,35.76,35.58,35.66,431999.0,31.727,31.8607,31.7003,31.7716,431999.0
2022-03-10 13:30:00,35.65,35.83,35.58,35.74,488341.0,31.7627,31.923,31.7003,31.8429,488341.0
2022-03-10 14:00:00,35.74,35.92,35.71,35.81,541617.0,31.8429,32.0032,31.8161,31.9052,541617.0
2022-03-10 14:30:00,35.82,35.99,35.78,35.98,768417.0,31.9141,32.0656,31.8785,32.0567,768417.0
2022-03-10 15:00:00,35.98,36.08,35.86,35.89,1188759.0,32.0567,32.1458,31.9498,31.9765,1188759.0
2022-03-10 15:30:00,35.89,36.17,35.8,36.17,3020203.0,31.9765,32.226,31.8963,32.226,3020203.0
2022-03-11 09:30:00,36.21,36.4,35.46,36.23,1306831.0,32.2616,32.4309,31.5934,32.2794,1306831.0
2022-03-11 10:00:00,36.23,36.23,35.67,36.07,730756.0,32.2794,32.2794,31.7805,32.1369,730756.0
2022-03-11 10:30:00,36.07,36.37,35.99,36.33,628056.0,32.1369,32.4042,32.0656,32.3685,628056.0
2022-03-11 11:00:00,36.33,36.4,36.03,36.37,709811.0,32.3685,32.4309,32.1012,32.4042,709811.0
2022-03-11 11:30:00,36.37,36.37,36.21,36.28,702083.0,32.4042,32.4042,32.2616,32.324,702083.0
2022-03-11 12:00:00,36.28,36.37,36.17,36.32,629471.0,32.324,32.4042,32.226,32.3596,629471.0
2022-03-11 12:30:00,36.32,36.49,36.27,36.48,476548.0,32.3596,32.5111,32.3151,32.5022,476548.0
2022-03-11 13:00:00,36.47,36.7,36.43,36.64,751216.0,32.4933,32.6982,32.4576,32.6447,751216.0
2022-03-11 13:30:00,36.65,36.76,36.56,36.61,632523.0,32.6536,32.7516,32.5734,32.618,632523.0
2022-03-11 14:00:00,36.6,36.66,36.47,36.64,596707.0,32.6091,32.6625,32.4933,32.6447,596707.0
2022-03-11 14:30:00,36.64,36.69,36.53,36.64,586904.0,32.6447,32.6893,32.5467,32.6447,586904.0
2022-03-11 15:00:00,36.64,36.67,36.4,36.41,701012.0,32.6447,32.6714,32.4309,32.4398,701012.0
2022-03-11 15:30:00,36.41,36.43,36.24,36.29,1764515.0,32.4398,32.4576,32.2883,32.3329,1764515.0
2022-03-14 09:30:00,35.97,36.56,35.23,35.3,1884386.0,32.0478,32.5734,31.3885,31.4508,1884386.0
2022-03-14 10:00:00,35.3,35.42,34.93,35.18,1351578.0,31.4508,31.5577,31.1212,31.3439,1351578.0
2022-03-14 10:30:00,35.18,35.47,35.1,35.47,942298.0,31.3439,31.6023,31.2726,31.6023,942298.0
2022-03-14 11:00:00,35.47,35.53,34.79,34.82,1165312.0,31.6023,31.6558,30.9964,31.0232,1165312.0
2022-03-14 11:30:00,34.82,34.82,34.3,34.41,1286449.0,31.0232,31.0232,30.5599,30.6579,1286449.0
2022-03-14 12:00:00,34.41,34.6,34.16,34.48,1024596.0,30.6579,30.8272,30.4351,30.7202,1024596.0
2022-03-14 12:30:00,34.48,34.54,34.06,34.07,700923.0,30.7202,30.7737,30.346,30.355,700923.0
2022-03-14 13:00:00,34.07,34.12,33.99,34.05,927267.0,30.355,30.3995,30.2837,30.3371,927267.0
2022-03-14 13:30:00,34.05,34.11,33.85,33.87,827202.0,30.3371,30.3906,30.1589,30.1768,827202.0
2022-03-14 14:00:00,33.87,34.0,33.75,33.78,1278024.0,30.1768,30.2926,30.0698,30.0966,1278024.0
2022-03-14 14:30:00,33.77,34.06,33.75,34.01,1102373.0,30.0877,30.346,30.0698,30.3015,1102373.0
2022-03-14 15:00:00,34.02,34.23,34.0,34.13,1254494.0,30.3104,30.4975,30.2926,30.4084,1254494.0
2022-03-14 15:30:00,34.13,34.15,33.98,34.11,2505882.0,30.4084,30.4262,30.2748,30.3906,2505882.0
2022-03-15 09:30:00,34.01,34.38,33.86,34.12,1603836.0,30.3015,30.6312,30.1679,30.3995,1603836.0
2022-03-15 10:00:00,34.12,34.56,34.0,34.51,1066332.0,30.3995,30.7915,30.2926,30.747,1066332.0
2022-03-15 10:30:00,34.51,34.9,34.45,34.68,985387.0,30.747,31.0944,30.6935,30.8984,985387.0
2022-03-15 11:00:00,34.68,34.89,34.65,34.88,636847.0,30.8984,31.0855,30.8717,31.0766,636847.0
2022-03-15 11:30:00,34.88,35.15,34.83,35.05,583111.0,31.0766,31.3172,31.0321,31.2281,583111.0
2022-03-15 12:00:00,35.04,35.19,34.96,35.16,570882.0,31.2192,31.3528,31.1479,31.3261,570882.0
2022-03-15 12:30:00,35.16,35.18,34.94,35.06,422695.0,31.3261,31.3439,31.1301,31.237,422695.0
2022-03-15 13:00:00,35.05,35.08,34.7,34.72,511023.0,31.2281,31.2548,30.9163,30.9341,511023.0
2022-03-15 13:30:00,34.72,34.92,34.67,34.88,711497.0,30.9341,31.1123,30.8895,31.0766,711497.0
2022-03-15 14:00:00,34.87,34.93,34.68,34.7,625192.0,31.0677,31.1212,30.8984,30.9163,625192.0
2022-03-15 14:30:00,34.7,34.85,34.62,34.83,661867.0,30.9163,31.0499,30.845,31.0321,661867.0
2022-03-15 15:00:00,34.82,34.99,34.76,34.95,748558.0,31.0232,31.1746,30.9697,31.139,748558.0
2022-03-15 15:30:00,34.95,35.03,34.76,34.88,3592175.0,31.139,31.2103,30.9697,31.0766,3592175.0
2022-03-16 09:30:00,35.27,35.49,35.1,35.49,1607947.0,31.4241,31.6201,31.2726,31.6201,1607947.0
2022-03-16 10:00:00,35.49,35.77,35.23,35.64,1211354.0,31.6201,31.8696,31.3885,31.7538,1211354.0
2022-03-16 10:30:00,35.64,35.8,35.44,35.59,800892.0,31.7538,31.8963,31.5756,31.7092,800892.0
2022-03-16 11:00:00,35.58,35.72,35.49,35.68,672060.0,31.7003,31.825,31.6201,31.7894,672060.0
2022-03-16 11:30:00,35.68,35.7,35.5,35.55,414621.0,31.7894,31.8072,31.629,31.6736,414621.0
2022-03-16 12:00:00,35.55,35.58,35.46,35.51,381600.0,31.6736,31.7003,31.5934,31.6379,381600.0
2022-03-16 12:30:00,35.52,35.61,35.38,35.44,866405.0,31.6468,31.727,31.5221,31.5756,866405.0
2022-03-16 13:00:00,35.44,35.46,35.24,35.25,445636.0,31.5756,31.5934,31.3974,31.4063,445636.0
2022-03-16 13:30:00,35.25,35.37,35.24,35.31,474568.0,31.4063,31.5132,31.3974,31.4597,474568.0
2022-03-16 14:00:00,35.3,35.36,34.92,34.97,984739.0,31.4508,31.5043,31.1123,31.1568,984739.0
2022-03-16 14:30:00,34.96,35.46,34.77,35.4,1061169.0,31.1479,31.5934,30.9786,31.5399,1061169.0
2022-03-16 15:00:00,35.4,35.68,35.37,35.62,1208361.0,31.5399,31.7894,31.5132,31.7359,1208361.0
2022-03-16 15:30:00,35.63,35.82,35.47,35.82,2663646.0,31.7448,31.9141,31.6023,31.9141,2663646.0
2022-03-17 09:30:00,35.4,35.43,34.32,34.4,2585001.0,31.5399,31.5667,30.5777,30.649,2585001.0
2022-03-17 10:00:00,34.4,34.82,34.34,34.37,1222698.0,30.649,31.0232,30.5955,30.6222,1222698.0
2022-03-17 10:30:00,34.38,34.39,33.74,34.02,1595585.0,30.6312,30.6401,30.0609,30.3104,1595585.0
2022-03-17 11:00:00,34.02,34.19,33.93,34.18,636263.0,30.3104,30.4619,30.2302,30.453,636263.0
2022-03-17 11:30:00,34.17,34.18,33.96,34.03,564256.0,30.4441,30.453,30.2569,30.3193,564256.0
2022-03-17 12:00:00,34.03,34.12,33.76,34.12,1170962.0,30.3193,30.3995,30.0788,30.3995,1170962.0
2022-03-17 12:30:00,34.11,34.39,34.08,34.39,619138.0,30.3906,30.6401,30.3639,30.6401,619138.0
2022-03-17 13:00:00,34.38,34.41,34.15,34.3,501188.0,30.6312,30.6579,30.4262,30.5599,501188.0
2022-03-17 13:30:00,34.3,34.41,34.22,34.23,757928.0,30.5599,30.6579,30.4886,30.4975,757928.0
2022-03-17 14:00:00,34.23,34.25,34.01,34.02,693424.0,30.4975,30.5153,30.3015,30.3104,693424.0
2022-03-17 14:30:00,34.02,34.26,34.02,34.23,571229.0,30.3104,30.5242,30.3104,30.4975,571229.0
2022-03-17 15:00:00,34.22,34.28,34.05,34.06,1141486.0,30.4886,30.5421,30.3371,30.346,1141486.0
2022-03-17 15:30:00,34.06,34.56,34.05,34.49,3339250.0,30.346,30.7915,30.3371,30.7292,3339250.0
2022-03-18 09:30:00,34.77,34.98,34.16,34.44,2653047.0,30.9786,31.1657,30.4351,30.6846,2653047.0
2022-03-18 10:00:00,34.45,34.71,34.37,34.41,1527159.0,30.6935,30.9252,30.6222,30.6579,1527159.0
2022-03-18 10:30:00,34.41,34.8,34.35,34.79,1427280.0,30.6579,31.0054,30.6044,30.9964,1427280.0
2022-03-18 11:00:00,34.79,35.05,34.78,34.91,1188122.0,30.9964,31.2281,30.9875,31.1034,1188122.0
2022-03-18 11:30:00,34.91,35.23,34.9,35.19,1217492.0,31.1034,31.3885,31.0944,31.3528,1217492.0
2022-03-18 12:00:00,35.2,35.33,35.12,35.3,961388.0,31.3617,31.4776,31.2905,31.4508,961388.0
2022-03-18 12:30:00,35.3,35.44,35.25,35.43,996877.0,31.4508,31.5756,31.4063,31.5667,996877.0
2022-03-18 13:00:00,35.43,35.55,35.39,35.54,766136.0,31.5667,31.6736,31.531,31.6647,766136.0
2022-03-18 13:30:00,35.54,35.64,35.19,35.27,1666926.0,31.6647,31.7538,31.3528,31.4241,1666926.0
2022-03-18 14:00:00,35.28,35.6,35.27,35.6,1431806.0,31.433,31.7181,31.4241,31.7181,1431806.0
2022-03-18 14:30:00,35.6,35.73,35.57,35.7,1650848.0,31.7181,31.8339,31.6914,31.8072,1650848.0
2022-03-18 15:00:00,35.71,36.07,35.65,35.98,2310921.0,31.8161,32.1369,31.7627,32.0567,2310921.0
2022-03-18 15:30:00,35.99,37.59,35.97,37.05,10119012.0,32.0656,33.4911,32.0478,33.01,10119012.0
2022-03-21 09:30:00,36.9,37.75,36.75,36.87,2749834.0,32.8764,33.6337,32.7427,32.8496,2749834.0
2022-03-21 10:00:00,36.87,37.12,36.72,36.87,1103594.0,32.8496,33.0724,32.716,32.8496,1103594.0
2022-03-21 10:30:00,36.87,37.27,36.77,37.21,1065698.0,32.8496,33.206,32.7605,33.1526,1065698.0
2022-03-21 11:00:00,37.22,37.57,37.21,37.47,1121246.0,33.1615,33.4733,33.1526,33.3842,1121246.0
2022-03-21 11:30:00,37.47,37.62,37.37,37.61,924562.0,33.3842,33.5179,33.2951,33.5089,924562.0
2022-03-21 12:00:00,37.61,37.74,37.51,37.65,744474.0,33.5089,33.6248,33.4199,33.5446,744474.0
2022-03-21 12:30:00,37.65,37.7,37.38,37.43,872690.0,33.5446,33.5891,33.304,33.3486,872690.0
2022-03-21 13:00:00,37.43,37.44,37.19,37.27,770610.0,33.3486,33.3575,33.1347,33.206,770610.0
2022-03-21 13:30:00,37.26,37.5,37.26,37.36,925529.0,33.1971,33.4109,33.1971,33.2862,925529.0
2022-03-21 14:00:00,37.35,37.44,37.18,37.41,1146214.0,33.2773,33.3575,33.1258,33.3308,1146214.0
2022-03-21 14:30:00,37.41,37.62,37.37,37.45,1268234.0,33.3308,33.5179,33.2951,33.3664,1268234.0
2022-03-21 15:00:00,37.45,37.54,37.37,37.44,1308254.0,33.3664,33.4466,33.2951,33.3575,1308254.0
2022-03-21 15:30:00,37.44,37.56,37.27,37.55,3175634.0,33.3575,33.4644,33.206,33.4555,3175634.0
2022-03-22 09:30:00,37.97,38.53,37.87,38.23,1539827.0,33.8297,34.3286,33.7406,34.0613,1539827.0
2022-03-22 10:00:00,38.23,38.25,37.83,37.94,1517216.0,34.0613,34.0792,33.705,33.803,1517216.0
2022-03-22 10:30:00,37.94,37.96,37.69,37.78,1073502.0,33.803,33.8208,33.5802,33.6604,1073502.0
2022-03-22 11:00:00,37.78,37.83,37.64,37.74,766381.0,33.6604,33.705,33.5357,33.6248,766381.0
2022-03-22 11:30:00,37.73,37.73,37.39,37.47,808624.0,33.6159,33.6159,33.3129,33.3842,808624.0
2022-03-22 12:00:00,37.47,37.58,37.41,37.47,493420.0,33.3842,33.4822,33.3308,33.3842,493420.0
2022-03-22 12:30:00,37.47,37.7,37.45,37.7,458553.0,33.3842,33.5891,33.3664,33.5891,458553.0
2022-03-22 13:00:00,37.69,37.9,37.67,37.84,589150.0,33.5802,33.7673,33.5624,33.7139,589150.0
2022-03-22 13:30:00,37.85,38.24,37.84,38.22,779304.0,33.7228,34.0703,33.7139,34.0524,779304.0
2022-03-22 14:00:00,38.22,38.23,38.04,38.12,576408.0,34.0524,34.0613,33.8921,33.9633,576408.0
2022-03-22 14:30:00,38.12,38.16,37.99,38.12,681642.0,33.9633,33.999,33.8475,33.9633,681642.0
2022-03-22 15:00:00,38.12,38.15,37.96,37.98,828116.0,33.9633,33.9901,33.8208,33.8386,828116.0
2022-03-22 15:30:00,37.98,38.26,37.97,38.24,2165625.0,33.8386,34.0881,33.8297,34.0703,2165625.0
2022-03-23 09:30:00,37.9,38.47,37.83,38.04,1300658.0,33.7673,34.2752,33.705,33.8921,1300658.0
2022-03-23 10:00:00,38.04,38.68,38.03,38.65,992008.0,33.8921,34.4623,33.8831,34.4355,992008.0
2022-03-23 10:30:00,38.65,38.72,38.41,38.47,717280.0,34.4355,34.4979,34.2217,34.2752,717280.0
2022-03-23 11:00:00,38.47,38.8,38.47,38.73,454695.0,34.2752,34.5692,34.2752,34.5068,454695.0
2022-03-23 11:30:00,38.73,38.74,38.43,38.45,420257.0,34.5068,34.5157,34.2395,34.2574,420257.0
2022-03-23 12:00:00,38.45,38.52,38.08,38.15,915024.0,34.2574,34.3197,33.9277,33.9901,915024.0
2022-03-23 12:30:00,38.14,38.28,37.87,38.27,1506761.0,33.9812,34.1059,33.7406,34.097,1506761.0
2022-03-23 13:00:00,38.27,38.28,38.04,38.09,579647.0,34.097,34.1059,33.8921,33.9366,579647.0
2022-03-23 13:30:00,38.08,38.1,37.98,38.03,508978.0,33.9277,33.9455,33.8386,33.8831,508978.0
2022-03-23 14:00:00,38.03,38.06,37.92,38.06,626484.0,33.8831,33.9099,33.7851,33.9099,626484.0
2022-03-23 14:30:00,38.05,38.23,38.02,38.11,708717.0,33.901,34.0613,33.8742,33.9544,708717.0
2022-03-23 15:00:00,38.11,38.19,37.91,38.01,792058.0,33.9544,34.0257,33.7762,33.8653,792058.0
2022-03-23 15:30:00,38.01,38.01,37.72,37.73,2096906.0,33.8653,33.8653,33.607,33.6159,2096906.0
2022-03-24 09:30:00,37.85,38.22,37.79,38.11,602460.0,33.7228,34.0524,33.6693,33.9544,602460.0
2022-03-24 10:00:00,38.11,38.39,38.1,38.31,590063.0,33.9544,34.2039,33.9455,34.1326,590063.0
2022-03-24 10:30:00,38.31,38.52,38.25,38.3,986418.0,34.1326,34.3197,34.0792,34.1237,986418.0
2022-03-24 11:00:00,38.3,38.7,38.28,38.69,617957.0,34.1237,34.4801,34.1059,34.4712,617957.0
2022-03-24 11:30:00,38.69,38.75,38.63,38.66,576129.0,34.4712,34.5246,34.4177,34.4445,576129.0
2022-03-24 12:00:00,38.65,38.65,38.34,38.38,402908.0,34.4355,34.4355,34.1593,34.195,402908.0
2022-03-24 12:30:00,38.38,38.39,38.23,38.25,299861.0,34.195,34.2039,34.0613,34.0792,299861.0
2022-03-24 13:00:00,38.26,38.36,38.19,38.29,398986.0,34.0881,34.1772,34.0257,34.1148,398986.0
2022-03-24 13:30:00,38.29,38.47,38.26,38.41,416284.0,34.1148,34.2752,34.0881,34.2217,416284.0
2022-03-24 14:00:00,38.41,38.45,38.24,38.29,438017.0,34.2217,34.2574,34.0703,34.1148,438017.0
2022-03-24 14:30:00,38.29,38.36,38.25,38.33,402472.0,34.1148,34.1772,34.0792,34.1504,402472.0
2022-03-24 15:00:00,38.33,38.44,38.28,38.38,475353.0,34.1504,34.2484,34.1059,34.195,475353.0
2022-03-24 15:30:00,38.38,38.54,38.3,38.53,2061014.0,34.195,34.3375,34.1237,34.3286,2061014.0
2022-03-25 09:30:00,38.41,39.3,38.41,39.0,1139745.0,34.2217,35.0147,34.2217,34.7474,1139745.0
2022-03-25 10:00:00,39.0,39.43,38.93,39.39,939667.0,34.7474,35.1305,34.685,35.0949,939667.0
2022-03-25 10:30:00,39.39,39.39,39.16,39.27,529131.0,35.0949,35.0949,34.8899,34.9879,529131.0
2022-03-25 11:00:00,39.27,39.29,38.97,39.04,649177.0,34.9879,35.0058,34.7207,34.783,649177.0
2022-03-25 11:30:00,39.03,39.3,38.98,39.02,712945.0,34.7741,35.0147,34.7296,34.7652,712945.0
2022-03-25 12:00:00,39.02,39.11,38.84,38.96,543751.0,34.7652,34.8454,34.6048,34.7117,543751.0
2022-03-25 12:30:00,38.95,38.99,38.85,38.97,439503.0,34.7028,34.7385,34.6137,34.7207,439503.0
2022-03-25 13:00:00,38.96,39.04,38.88,39.01,316827.0,34.7117,34.783,34.6405,34.7563,316827.0
2022-03-25 13:30:00,39.02,39.23,39.0,39.2,314266.0,34.7652,34.9523,34.7474,34.9256,314266.0
2022-03-25 14:00:00,39.2,39.22,39.13,39.15,498979.0,34.9256,34.9434,34.8632,34.881,498979.0
2022-03-25 14:30:00,39.15,39.32,39.14,39.3,521685.0,34.881,35.0325,34.8721,35.0147,521685.0
2022-03-25 15:00:00,39.3,39.37,39.2,39.32,803063.0,35.0147,35.077,34.9256,35.0325,803063.0
2022-03-25 15:30:00,39.32,39.84,39.29,39.84,2657170.0,35.0325,35.4958,35.0058,35.4958,2657170.0
2022-03-28 09:30:00,38.36,38.63,37.59,37.93,3005460.0,34.1772,34.4177,33.4911,33.7941,3005460.0
2022-03-28 10:00:00,37.93,38.26,37.67,37.72,1785849.0,33.7941,34.0881,33.5624,33.607,1785849.0
2022-03-28 10:30:00,37.73,38.12,37.59,37.91,1529406.0,33.6159,33.9633,33.4911,33.7762,1529406.0
2022-03-28 11:00:00,37.91,38.32,37.81,38.09,868310.0,33.7762,34.1415,33.6871,33.9366,868310.0
2022-03-28 11:30:00,38.1,38.36,38.04,38.35,814686.0,33.9455,34.1772,33.8921,34.1683,814686.0
2022-03-28 12:00:00,38.34,38.83,38.32,38.79,832639.0,34.1593,34.5959,34.1415,34.5603,832639.0
2022-03-28 12:30:00,38.79,39.01,38.77,38.95,826798.0,34.5603,34.7563,34.5425,34.7028,826798.0
2022-03-28 13:00:00,38.94,38.99,38.73,38.92,599497.0,34.6939,34.7385,34.5068,34.6761,599497.0
2022-03-28 13:30:00,38.92,38.93,38.65,38.71,482638.0,34.6761,34.685,34.4355,34.489,482638.0
2022-03-28 14:00:00,38.72,38.77,38.54,38.57,586346.0,34.4979,34.5425,34.3375,34.3643,586346.0
2022-03-28 14:30:00,38.56,38.77,38.5,38.76,515029.0,34.3554,34.5425,34.3019,34.5335,515029.0
2022-03-28 15:00:00,38.76,39.09,38.7,38.74,1046249.0,34.5335,34.8276,34.4801,34.5157,1046249.0
2022-03-28 15:30:00,38.74,38.89,38.62,38.73,2434847.0,34.5157,34.6494,34.4088,34.5068,2434847.0
2022-03-29 09:30:00,39.17,39.22,38.68,38.86,1191889.0,34.8988,34.9434,34.4623,34.6226,1191889.0
2022-03-29 10:00:00,38.86,39.28,38.83,39.23,825097.0,34.6226,34.9968,34.5959,34.9523,825097.0
2022-03-29 10:30:00,39.23,39.51,39.22,39.45,770690.0,34.9523,35.2018,34.9434,35.1483,770690.0
2022-03-29 11:00:00,39.45,39.56,39.41,39.55,440260.0,35.1483,35.2463,35.1127,35.2374,440260.0
2022-03-29 11:30:00,39.54,39.68,39.54,39.6,448933.0,35.2285,35.3532,35.2285,35.282,448933.0
2022-03-29 12:00:00,39.61,39.61,39.27,39.31,376552.0,35.2909,35.2909,34.9879,35.0236,376552.0
2022-03-29 12:30:00,39.3,39.49,39.24,39.38,346995.0,35.0147,35.1839,34.9612,35.0859,346995.0
2022-03-29 13:00:00,39.37,39.42,39.31,39.38,299696.0,35.077,35.1216,35.0236,35.0859,299696.0
2022-03-29 13:30:00,39.38,39.53,39.36,39.5,278742.0,35.0859,35.2196,35.0681,35.1929,278742.0
2022-03-29 14:00:00,39.5,39.73,39.49,39.71,567180.0,35.1929,35.3978,35.1839,35.38,567180.0
2022-03-29 14:30:00,39.71,39.72,39.55,39.69,328503.0,35.38,35.3889,35.2374,35.3621,328503.0
2022-03-29 15:00:00,39.69,39.87,39.68,39.83,460239.0,35.3621,35.5225,35.3532,35.4869,460239.0
2022-03-29 15:30:00,39.83,39.84,39.63,39.72,1389979.0,35.4869,35.4958,35.3087,35.3889,1389979.0
2022-03-30 09:30:00,39.73,40.37,39.24,39.75,2267483.0,35.3978,35.968,34.9612,35.4156,2267483.0
2022-03-30 10:00:00,39.75,39.88,39.61,39.62,754114.0,35.4156,35.5314,35.2909,35.2998,754114.0
2022-03-30 10:30:00,39.63,39.7,39.42,39.48,340203.0,35.3087,35.3711,35.1216,35.175,340203.0
2022-03-30 11:00:00,39.48,39.51,39.32,39.43,405398.0,35.175,35.2018,35.0325,35.1305,405398.0
2022-03-30 11:30:00,39.43,39.61,39.4,39.48,530177.0,35.1305,35.2909,35.1038,35.175,530177.0
2022-03-30 12:00:00,39.47,39.56,39.25,39.26,599523.0,35.1661,35.2463,34.9701,34.979,599523.0
2022-03-30 12:30:00,39.27,39.28,39.12,39.2,759195.0,34.9879,34.9968,34.8543,34.9256,759195.0
2022-03-30 13:00:00,39.2,39.22,38.99,39.0,503540.0,34.9256,34.9434,34.7385,34.7474,503540.0
2022-03-30 13:30:00,38.99,39.09,38.91,39.08,432534.0,34.7385,34.8276,34.6672,34.8187,432534.0
2022-03-30 14:00:00,39.07,39.24,39.04,39.11,740929.0,34.8097,34.9612,34.783,34.8454,740929.0
2022-03-30 14:30:00,39.1,39.13,38.98,39.05,557032.0,34.8365,34.8632,34.7296,34.7919,557032.0
2022-03-30 15:00:00,39.05,39.1,38.78,38.82,592606.0,34.7919,34.8365,34.5514,34.587,592606.0
2022-03-30 15:30:00,38.82,38.96,38.74,38.85,1466260.0,34.587,34.7117,34.5157,34.6137,1466260.0
2022-03-31 09:30:00,36.97,37.09,35.99,36.11,4757392.0,32.9387,33.0456,32.0656,32.1725,4757392.0
2022-03-31 10:00:00,36.11,36.72,35.81,36.62,2501615.0,32.1725,32.716,31.9052,32.6269,2501615.0
2022-03-31 10:30:00,36.61,36.89,36.4,36.8,1146798.0,32.618,32.8675,32.4309,32.7873,1146798.0
2022-03-31 11:00:00,36.79,36.97,36.62,36.96,1320192.0,32.7784,32.9387,32.6269,32.9298,1320192.0
2022-03-31 11:30:00,36.95,37.05,36.69,36.73,1750555.0,32.9209,33.01,32.6893,32.7249,1750555.0
2022-03-31 12:00:00,36.72,36.98,36.72,36.88,645279.0,32.716,32.9476,32.716,32.8585,645279.0
2022-03-31 12:30:00,36.88,36.94,36.66,36.69,673862.0,32.8585,32.912,32.6625,32.6893,673862.0
2022-03-31 13:00:00,36.69,36.76,36.47,36.59,759312.0,32.6893,32.7516,32.4933,32.6002,759312.0
2022-03-31 13:30:00,36.59,36.82,36.57,36.69,672432.0,32.6002,32.8051,32.5824,32.6893,672432.0
2022-03-31 14:00:00,36.69,36.7,36.54,36.63,906103.0,32.6893,32.6982,32.5556,32.6358,906103.0
2022-03-31 14:30:00,36.63,36.65,36.49,36.53,736259.0,32.6358,32.6536,32.5111,32.5467,736259.0
2022-03-31 15:00:00,36.52,36.75,36.48,36.52,1255448.0,32.5378,32.7427,32.5022,32.5378,1255448.0
2022-03-31 15:30:00,36.52,36.58,36.29,36.3,4138471.0,32.5378,32.5913,32.3329,32.3418,4138471.0
2022-04-01 09:30:00,36.13,36.6,35.94,36.13,2518887.0,32.1903,32.6091,32.021,32.1903,2518887.0
2022-04-01 10:00:00,36.12,36.13,35.55,35.62,1587948.0,32.1814,32.1903,31.6736,31.7359,1587948.0
2022-04-01 10:30:00,35.61,35.77,35.3,35.34,1954337.0,31.727,31.8696,31.4508,31.4865,1954337.0
2022-04-01 11:00:00,35.34,35.67,35.24,35.63,1106432.0,31.4865,31.7805,31.3974,31.7448,1106432.0
2022-04-01 11:30:00,35.63,35.68,35.28,35.34,971668.0,31.7448,31.7894,31.433,31.4865,971668.0
2022-04-01 12:00:00,35.34,35.41,35.18,35.2,1095036.0,31.4865,31.5488,31.3439,31.3617,1095036.0
2022-04-01 12:30:00,35.19,35.28,35.09,35.22,1372717.0,31.3528,31.433,31.2637,31.3796,1372717.0
2022-04-01 13:00:00,35.21,35.24,35.02,35.04,724190.0,31.3706,31.3974,31.2014,31.2192,724190.0
2022-04-01 13:30:00,35.03,35.24,34.99,35.2,816844.0,31.2103,31.3974,31.1746,31.3617,816844.0
2022-04-01 14:00:00,35.2,35.52,35.19,35.51,1077386.0,31.3617,31.6468,31.3528,31.6379,1077386.0
2022-04-01 14:30:00,35.51,35.6,35.43,35.47,581272.0,31.6379,31.7181,31.5667,31.6023,581272.0
2022-04-01 15:00:00,35.46,35.6,35.32,35.43,837823.0,31.5934,31.7181,31.4687,31.5667,837823.0
2022-04-01 15:30:00,35.43,35.7,35.33,35.6,2910760.0,31.5667,31.8072,31.4776,31.7181,2910760.0
2022-04-04 09:30:00,35.78,36.43,35.72,36.35,1501449.0,31.8785,32.4576,31.825,32.3863,1501449.0
2022-04-04 10:00:00,36.34,36.53,36.15,36.29,1153149.0,32.3774,32.5467,32.2081,32.3329,1153149.0
2022-04-04 10:30:00,36.29,36.29,36.08,36.27,1020565.0,32.3329,32.3329,32.1458,32.3151,1020565.0
2022-04-04 11:00:00,36.27,36.48,36.14,36.47,832349.0,32.3151,32.5022,32.1992,32.4933,832349.0
2022-04-04 11:30:00,36.47,36.59,36.31,36.51,800938.0,32.4933,32.6002,32.3507,32.5289,800938.0
2022-04-04 12:00:00,36.5,36.57,36.43,36.5,371034.0,32.52,32.5824,32.4576,32.52,371034.0
2022-04-04 12:30:00,36.5,36.5,36.33,36.45,545546.0,32.52,32.52,32.3685,32.4754,545546.0
2022-04-04 13:00:00,36.45,36.45,36.3,36.31,474348.0,32.4754,32.4754,32.3418,32.3507,474348.0
2022-04-04 13:30:00,36.31,36.54,36.27,36.52,644977.0,32.3507,32.5556,32.3151,32.5378,644977.0
2022-04-04 14:00:00,36.52,36.53,36.41,36.47,852396.0,32.5378,32.5467,32.4398,32.4933,852396.0
2022-04-04 14:30:00,36.47,36.57,36.42,36.44,765227.0,32.4933,32.5824,32.4487,32.4665,765227.0
2022-04-04 15:00:00,36.44,36.68,36.38,36.66,1195747.0,32.4665,32.6804,32.4131,32.6625,1195747.0
2022-04-04 15:30:00,36.66,36.66,36.44,36.64,4810979.0,32.6625,32.6625,32.4665,32.6447,4810979.0
2022-04-05 09:30:00,36.24,36.75,36.21,36.65,1502157.0,32.2883,32.7427,32.2616,32.6536,1502157.0
2022-04-05 10:00:00,36.65,36.75,36.34,36.51,667107.0,32.6536,32.7427,32.3774,32.5289,667107.0
2022-04-05 10:30:00,36.52,36.68,36.48,36.52,591667.0,32.5378,32.6804,32.5022,32.5378,591667.0
2022-04-05 11:00:00,36.52,36.64,36.5,36.58,376235.0,32.5378,32.6447,32.52,32.5913,376235.0
2022-04-05 11:30:00,36.58,36.65,36.37,36.38,541065.0,32.5913,32.6536,32.4042,32.4131,541065.0
2022-04-05 12:00:00,36.39,36.39,36.17,36.19,445618.0,32.422,32.422,32.226,32.2438,445618.0
2022-04-05 12:30:00,36.18,36.22,36.03,36.1,490390.0,32.2349,32.2705,32.1012,32.1636,490390.0
2022-04-05 13:00:00,36.11,36.19,36.04,36.07,385395.0,32.1725,32.2438,32.1101,32.1369,385395.0
2022-04-05 13:30:00,36.06,36.1,35.96,36.08,316376.0,32.128,32.1636,32.0389,32.1458,316376.0
2022-04-05 14:00:00,36.07,36.22,36.02,36.17,455497.0,32.1369,32.2705,32.0923,32.226,455497.0
2022-04-05 14:30:00,36.17,36.23,36.07,36.11,553795.0,32.226,32.2794,32.1369,32.1725,553795.0
2022-04-05 15:00:00,36.11,36.13,35.94,35.98,513288.0,32.1725,32.1903,32.021,32.0567,513288.0
2022-04-05 15:30:00,35.98,36.01,35.83,36.01,1591616.0,32.0567,32.0834,31.923,32.0834,1591616.0
2022-04-06 09:30:00,35.55,35.74,35.25,35.26,2009856.0,31.6736,31.8429,31.4063,31.4152,2009856.0
2022-04-06 10:00:00,35.26,35.29,34.88,34.93,1803478.0,31.4152,31.4419,31.0766,31.1212,1803478.0
2022-04-06 10:30:00,34.92,35.1,34.75,34.77,1033874.0,31.1123,31.2726,30.9608,30.9786,1033874.0
2022-04-06 11:00:00,34.77,34.97,34.72,34.88,640334.0,30.9786,31.1568,30.9341,31.0766,640334.0
2022-04-06 11:30:00,34.88,34.89,34.64,34.72,683948.0,31.0766,31.0855,30.8628,30.9341,683948.0
2022-04-06 12:00:00,34.72,34.79,34.59,34.61,869576.0,30.9341,30.9964,30.8183,30.8361,869576.0
2022-04-06 12:30:00,34.61,34.69,34.49,34.52,873847.0,30.8361,30.9073,30.7292,30.7559,873847.0
2022-04-06 13:00:00,34.51,34.67,34.46,34.66,650391.0,30.747,30.8895,30.7024,30.8806,650391.0
2022-04-06 13:30:00,34.66,34.96,34.65,34.95,778163.0,30.8806,31.1479,30.8717,31.139,778163.0
2022-04-06 14:00:00,34.95,35.16,34.67,34.77,1559838.0,31.139,31.3261,30.8895,30.9786,1559838.0
2022-04-06 14:30:00,34.77,35.05,34.77,35.0,739639.0,30.9786,31.2281,30.9786,31.1835,739639.0
2022-04-06 15:00:00,35.0,35.12,34.82,34.84,751956.0,31.1835,31.2905,31.0232,31.041,751956.0
2022-04-06 15:30:00,34.84,34.97,34.77,34.91,1927766.0,31.041,31.1568,30.9786,31.1034,1927766.0
2022-04-07 09:30:00,39.03,41.22,38.7,41.16,21855618.0,34.7741,36.7253,34.4801,36.6718,21855618.0
2022-04-07 10:00:00,41.14,41.41,40.31,40.8,13148595.0,36.654,36.8946,35.9145,36.3511,13148595.0
2022-04-07 10:30:00,40.8,41.25,40.52,41.14,7059308.0,36.3511,36.752,36.1016,36.654,7059308.0
2022-04-07 11:00:00,41.14,41.47,40.06,40.16,8075507.0,36.654,36.948,35.6918,35.7809,8075507.0
2022-04-07 11:30:00,40.16,40.37,40.0,40.35,4087805.0,35.7809,35.968,35.6383,35.9502,4087805.0
2022-04-07 12:00:00,40.36,40.84,40.35,40.58,4176256.0,35.9591,36.3867,35.9502,36.1551,4176256.0
2022-04-07 12:30:00,40.57,40.77,40.32,40.51,2663195.0,36.1462,36.3244,35.9234,36.0927,2663195.0
2022-04-07 13:00:00,40.5,40.73,40.33,40.68,1807770.0,36.0838,36.2887,35.9324,36.2442,1807770.0
2022-04-07 13:30:00,40.68,40.95,40.25,40.55,2672960.0,36.2442,36.4847,35.8611,36.1284,2672960.0
2022-04-07 14:00:00,40.56,40.59,40.1,40.27,2919131.0,36.1373,36.164,35.7274,35.8789,2919131.0
2022-04-07 14:30:00,40.27,40.34,39.96,40.08,2849359.0,35.8789,35.9413,35.6027,35.7096,2849359.0
2022-04-07 15:00:00,40.07,40.45,40.04,40.33,2874863.0,35.7007,36.0393,35.674,35.9324,2874863.0
2022-04-07 15:30:00,40.34,40.41,39.98,40.05,5727886.0,35.9413,36.0036,35.6205,35.6829,5727886.0
2022-04-08 09:30:00,39.11,39.74,39.01,39.46,5631873.0,34.8454,35.4067,34.7563,35.1572,5631873.0
2022-04-08 10:00:00,39.47,40.17,39.45,39.81,3057673.0,35.1661,35.7898,35.1483,35.4691,3057673.0
2022-04-08 10:30:00,39.83,39.95,39.31,39.62,2291250.0,35.4869,35.5938,35.0236,35.2998,2291250.0
2022-04-08 11:00:00,39.62,39.63,38.86,39.07,2614394.0,35.2998,35.3087,34.6226,34.8097,2614394.0
2022-04-08 11:30:00,39.07,39.2,38.73,39.18,2217498.0,34.8097,34.9256,34.5068,34.9078,2217498.0
2022-04-08 12:00:00,39.19,39.33,39.09,39.09,1153850.0,34.9167,35.0414,34.8276,34.8276,1153850.0
2022-04-08 12:30:00,39.1,39.11,38.82,39.0,901836.0,34.8365,34.8454,34.587,34.7474,901836.0
2022-04-08 13:00:00,39.0,39.04,38.66,38.67,961763.0,34.7474,34.783,34.4445,34.4534,961763.0
2022-04-08 13:30:00,38.66,38.72,38.49,38.56,1322264.0,34.4445,34.4979,34.293,34.3554,1322264.0
2022-04-08 14:00:00,38.56,38.67,38.31,38.31,1119946.0,34.3554,34.4534,34.1326,34.1326,1119946.0
2022-04-08 14:30:00,38.32,38.86,38.27,38.78,1585480.0,34.1415,34.6226,34.097,34.5514,1585480.0
2022-04-08 15:00:00,38.78,39.03,38.72,38.86,1641493.0,34.5514,34.7741,34.4979,34.6226,1641493.0
2022-04-08 15:30:00,38.86,38.92,38.55,38.64,3576879.0,34.6226,34.6761,34.3464,34.4266,3576879.0
2022-04-11 09:30:00,38.44,39.22,38.38,38.55,2117720.0,34.2484,34.9434,34.195,34.3464,2117720.0
2022-04-11 10:00:00,38.55,38.85,38.02,38.71,2047792.0,34.3464,34.6137,33.8742,34.489,2047792.0
2022-04-11 10:30:00,38.71,38.88,38.54,38.63,819813.0,34.489,34.6405,34.3375,34.4177,819813.0
2022-04-11 11:00:00,38.62,38.72,38.29,38.53,707291.0,34.4088,34.4979,34.1148,34.3286,707291.0
2022-04-11 11:30:00,38.52,38.65,38.46,38.55,457456.0,34.3197,34.4355,34.2663,34.3464,457456.0
2022-04-11 12:00:00,38.55,38.62,38.43,38.44,416526.0,34.3464,34.4088,34.2395,34.2484,416526.0
2022-04-11 12:30:00,38.44,38.53,38.34,38.36,420107.0,34.2484,34.3286,34.1593,34.1772,420107.0
2022-04-11 13:00:00,38.37,38.43,38.27,38.42,537902.0,34.1861,34.2395,34.097,34.2306,537902.0
2022-04-11 13:30:00,38.43,38.57,38.42,38.52,622885.0,34.2395,34.3643,34.2306,34.3197,622885.0
2022-04-11 14:00:00,38.53,38.63,38.37,38.41,864968.0,34.3286,34.4177,34.1861,34.2217,864968.0
2022-04-11 14:30:00,38.41,38.57,38.37,38.52,468145.0,34.2217,34.3643,34.1861,34.3197,468145.0
2022-04-11 15:00:00,38.52,38.56,38.23,38.26,721714.0,34.3197,34.3554,34.0613,34.0881,721714.0
2022-04-11 15:30:00,38.26,38.33,38.14,38.19,1842756.0,34.0881,34.1504,33.9812,34.0257,1842756.0
2022-04-12 09:30:00,38.53,39.54,38.38,39.17,1531588.0,34.3286,35.2285,34.195,34.8988,1531588.0
2022-04-12 10:00:00,39.17,39.22,38.48,38.53,1502230.0,34.8988,34.9434,34.2841,34.3286,1502230.0
2022-04-12 10:30:00,38.52,38.74,38.43,38.49,809717.0,34.3197,34.5157,34.2395,34.293,809717.0
2022-04-12 11:00:00,38.5,38.68,38.38,38.65,855167.0,34.3019,34.4623,34.195,34.4355,855167.0
2022-04-12 11:30:00,38.65,38.69,38.48,38.58,535618.0,34.4355,34.4712,34.2841,34.3732,535618.0
2022-04-12 12:00:00,38.58,38.76,38.4,38.6,615614.0,34.3732,34.5335,34.2128,34.391,615614.0
2022-04-12 12:30:00,38.59,38.7,38.49,38.66,415163.0,34.3821,34.4801,34.293,34.4445,415163.0
2022-04-12 13:00:00,38.66,38.67,38.41,38.41,460752.0,34.4445,34.4534,34.2217,34.2217,460752.0
2022-04-12 13:30:00,38.41,38.48,38.17,38.22,464913.0,34.2217,34.2841,34.0079,34.0524,464913.0
2022-04-12 14:00:00,38.21,38.28,38.04,38.08,437464.0,34.0435,34.1059,33.8921,33.9277,437464.0
2022-04-12 14:30:00,38.08,38.12,38.01,38.07,615383.0,33.9277,33.9633,33.8653,33.9188,615383.0
2022-04-12 15:00:00,38.07,38.09,37.77,37.79,926599.0,33.9188,33.9366,33.6515,33.6693,926599.0
2022-04-12 15:30:00,37.79,38.07,37.75,37.88,2372129.0,33.6693,33.9188,33.6337,33.7495,2372129.0
2022-04-13 09:30:00,37.72,38.2,37.71,37.92,1113042.0,33.607,34.0346,33.598,33.7851,1113042.0
2022-04-13 10:00:00,37.92,38.0,37.76,37.91,797642.0,33.7851,33.8564,33.6426,33.7762,797642.0
2022-04-13 10:30:00,37.9,38.03,37.78,37.78,519728.0,33.7673,33.8831,33.6604,33.6604,519728.0
2022-04-13 11:00:00,37.78,37.97,37.75,37.95,386370.0,33.6604,33.8297,33.6337,33.8119,386370.0
2022-04-13 11:30:00,37.96,38.12,37.7,37.77,528800.0,33.8208,33.9633,33.5891,33.6515,528800.0
2022-04-13 12:00:00,37.76,37.93,37.71,37.89,713903.0,33.6426,33.7941,33.598,33.7584,713903.0
2022-04-13 12:30:00,37.89,38.07,37.88,38.04,445565.0,33.7584,33.9188,33.7495,33.8921,445565.0
2022-04-13 13:00:00,38.04,38.11,37.88,37.92,316780.0,33.8921,33.9544,33.7495,33.7851,316780.0
2022-04-13 13:30:00,37.92,37.93,37.84,37.92,252537.0,33.7851,33.7941,33.7139,33.7851,252537.0
2022-04-13 14:00:00,37.91,37.94,37.71,37.72,513222.0,33.7762,33.803,33.598,33.607,513222.0
2022-04-13 14:30:00,37.72,37.93,37.71,37.82,460731.0,33.607,33.7941,33.598,33.696,460731.0
2022-04-13 15:00:00,37.82,37.83,37.69,37.82,573478.0,33.696,33.705,33.5802,33.696,573478.0
2022-04-13 15:30:00,37.82,38.07,37.81,37.95,1617943.0,33.696,33.9188,33.6871,33.8119,1617943.0
2022-04-14 09:30:00,37.95,38.09,37.58,37.71,906184.0,33.8119,33.9366,33.4822,33.598,906184.0
2022-04-14 10:00:00,37.71,37.84,37.65,37.75,475152.0,33.598,33.7139,33.5446,33.6337,475152.0
2022-04-14 10:30:00,37.75,38.08,37.74,37.95,653820.0,33.6337,33.9277,33.6248,33.8119,653820.0
2022-04-14 11:00:00,37.94,38.06,37.91,37.95,461283.0,33.803,33.9099,33.7762,33.8119,461283.0
2022-04-14 11:30:00,37.95,37.95,37.71,37.72,227626.0,33.8119,33.8119,33.598,33.607,227626.0
2022-04-14 12:00:00,37.72,37.74,37.62,37.68,440869.0,33.607,33.6248,33.5179,33.5713,440869.0
2022-04-14 12:30:00,37.68,37.7,37.55,37.64,278828.0,33.5713,33.5891,33.4555,33.5357,278828.0
2022-04-14 13:00:00,37.65,37.7,37.61,37.66,212904.0,33.5446,33.5891,33.5089,33.5535,212904.0
2022-04-14 13:30:00,37.66,37.79,37.64,37.77,297245.0,33.5535,33.6693,33.5357,33.6515,297245.0
2022-04-14 14:00:00,37.76,37.79,37.68,37.72,262374.0,33.6426,33.6693,33.5713,33.607,262374.0
2022-04-14 14:30:00,37.71,37.74,37.57,37.57,296866.0,33.598,33.6248,33.4733,33.4733,296866.0
2022-04-14 15:00:00,37.58,37.66,37.55,37.6,407702.0,33.4822,33.5535,33.4555,33.5,407702.0
2022-04-14 15:30:00,37.61,37.62,37.45,37.48,1295435.0,33.5089,33.5179,33.3664,33.3931,1295435.0
2022-04-18 09:30:00,37.63,38.25,37.53,38.13,1177746.0,33.5268,34.0792,33.4377,33.9722,1177746.0
2022-04-18 10:00:00,38.12,38.2,37.96,38.15,774980.0,33.9633,34.0346,33.8208,33.9901,774980.0
2022-04-18 10:30:00,38.15,38.24,38.07,38.2,459311.0,33.9901,34.0703,33.9188,34.0346,459311.0
2022-04-18 11:00:00,38.21,38.38,38.14,38.24,556813.0,34.0435,34.195,33.9812,34.0703,556813.0
2022-04-18 11:30:00,38.24,38.34,38.14,38.22,751999.0,34.0703,34.1593,33.9812,34.0524,751999.0
2022-04-18 12:00:00,38.21,38.37,38.03,38.04,1049194.0,34.0435,34.1861,33.8831,33.8921,1049194.0
2022-04-18 12:30:00,38.03,38.11,38.0,38.06,197870.0,33.8831,33.9544,33.8564,33.9099,197870.0
2022-04-18 13:00:00,38.07,38.2,37.99,38.15,833140.0,33.9188,34.0346,33.8475,33.9901,833140.0
2022-04-18 13:30:00,38.15,38.61,38.14,38.55,1285965.0,33.9901,34.3999,33.9812,34.3464,1285965.0
2022-04-18 14:00:00,38.56,38.67,38.41,38.61,670298.0,34.3554,34.4534,34.2217,34.3999,670298.0
2022-04-18 14:30:00,38.61,38.68,38.44,38.48,512703.0,34.3999,34.4623,34.2484,34.2841,512703.0
2022-04-18 15:00:00,38.48,38.53,38.41,38.46,491953.0,34.2841,34.3286,34.2217,34.2663,491953.0
2022-04-18 15:30:00,38.45,38.46,38.28,38.45,1399020.0,34.2574,34.2663,34.1059,34.2574,1399020.0
2022-04-19 09:30:00,38.47,38.68,38.24,38.5,1143380.0,34.2752,34.4623,34.0703,34.3019,1143380.0
2022-04-19 10:00:00,38.5,38.5,38.26,38.4,487609.0,34.3019,34.3019,34.0881,34.2128,487609.0
2022-04-19 10:30:00,38.4,38.58,38.35,38.55,344616.0,34.2128,34.3732,34.1683,34.3464,344616.0
2022-04-19 11:00:00,38.55,38.7,38.47,38.62,384467.0,34.3464,34.4801,34.2752,34.4088,384467.0
2022-04-19 11:30:00,38.61,38.64,38.5,38.55,394362.0,34.3999,34.4266,34.3019,34.3464,394362.0
2022-04-19 12:00:00,38.55,38.64,38.5,38.58,342704.0,34.3464,34.4266,34.3019,34.3732,342704.0
2022-04-19 12:30:00,38.58,38.69,38.56,38.57,315694.0,34.3732,34.4712,34.3554,34.3643,315694.0
2022-04-19 13:00:00,38.57,38.71,38.51,38.66,306850.0,34.3643,34.489,34.3108,34.4445,306850.0
2022-04-19 13:30:00,38.66,38.76,38.65,38.66,257044.0,34.4445,34.5335,34.4355,34.4445,257044.0
2022-04-19 14:00:00,38.66,38.71,38.49,38.55,496373.0,34.4445,34.489,34.293,34.3464,496373.0
2022-04-19 14:30:00,38.55,38.65,38.51,38.59,312037.0,34.3464,34.4355,34.3108,34.3821,312037.0
2022-04-19 15:00:00,38.59,38.83,38.58,38.8,571911.0,34.3821,34.5959,34.3732,34.5692,571911.0
2022-04-19 15:30:00,38.8,38.87,38.67,38.69,1618438.0,34.5692,34.6316,34.4534,34.4712,1618438.0
2022-04-20 09:30:00,38.99,39.51,38.98,39.25,1289418.0,34.7385,35.2018,34.7296,34.9701,1289418.0
2022-04-20 10:00:00,39.25,39.67,39.07,39.61,1024061.0,34.9701,35.3443,34.8097,35.2909,1024061.0
2022-04-20 10:30:00,39.61,39.7,39.42,39.47,651499.0,35.2909,35.3711,35.1216,35.1661,651499.0
2022-04-20 11:00:00,39.47,39.57,39.37,39.4,669316.0,35.1661,35.2552,35.077,35.1038,669316.0
2022-04-20 11:30:00,39.41,39.62,39.35,39.57,558361.0,35.1127,35.2998,35.0592,35.2552,558361.0
2022-04-20 12:00:00,39.58,39.72,39.52,39.62,465364.0,35.2641,35.3889,35.2107,35.2998,465364.0
2022-04-20 12:30:00,39.62,39.78,39.53,39.54,467163.0,35.2998,35.4423,35.2196,35.2285,467163.0
2022-04-20 13:00:00,39.54,39.57,39.4,39.41,370449.0,35.2285,35.2552,35.1038,35.1127,370449.0
2022-04-20 13:30:00,39.42,39.59,39.41,39.52,257892.0,35.1216,35.273,35.1127,35.2107,257892.0
2022-04-20 14:00:00,39.52,39.57,39.42,39.45,283904.0,35.2107,35.2552,35.1216,35.1483,283904.0
2022-04-20 14:30:00,39.45,39.5,39.31,39.35,322932.0,35.1483,35.1929,35.0236,35.0592,322932.0
2022-04-20 15:00:00,39.34,39.45,39.32,39.35,655515.0,35.0503,35.1483,35.0325,35.0592,655515.0
2022-04-20 15:30:00,39.35,39.6,39.3,39.38,1639056.0,35.0592,35.282,35.0147,35.0859,1639056.0
2022-04-21 09:30:00,39.24,39.35,38.74,39.22,1276943.0,34.9612,35.0592,34.5157,34.9434,1276943.0
2022-04-21 10:00:00,39.23,39.43,39.13,39.41,454741.0,34.9523,35.1305,34.8632,35.1127,454741.0
2022-04-21 10:30:00,39.41,39.51,39.37,39.38,401060.0,35.1127,35.2018,35.077,35.0859,401060.0
2022-04-21 11:00:00,39.37,39.39,39.1,39.24,332645.0,35.077,35.0949,34.8365,34.9612,332645.0
2022-04-21 11:30:00,39.23,39.31,39.07,39.08,402545.0,34.9523,35.0236,34.8097,34.8187,402545.0
2022-04-21 12:00:00,39.09,39.11,38.78,38.79,520268.0,34.8276,34.8454,34.5514,34.5603,520268.0
2022-04-21 12:30:00,38.77,38.79,38.48,38.48,438200.0,34.5425,34.5603,34.2841,34.2841,438200.0
2022-04-21 13:00:00,38.48,38.75,38.4,38.75,329028.0,34.2841,34.5246,34.2128,34.5246,329028.0
2022-04-21 13:30:00,38.75,38.75,38.53,38.59,320943.0,34.5246,34.5246,34.3286,34.3821,320943.0
2022-04-21 14:00:00,38.59,38.6,38.32,38.48,385281.0,34.3821,34.391,34.1415,34.2841,385281.0
2022-04-21 14:30:00,38.47,38.72,38.36,38.44,375959.0,34.2752,34.4979,34.1772,34.2484,375959.0
2022-04-21 15:00:00,38.44,38.51,38.26,38.49,467809.0,34.2484,34.3108,34.0881,34.293,467809.0
2022-04-21 15:30:00,38.48,38.5,38.22,38.29,1464262.0,34.2841,34.3019,34.0524,34.1148,1464262.0
2022-04-22 09:30:00,38.12,38.12,37.38,37.72,1035264.0,33.9633,33.9633,33.304,33.607,1035264.0
2022-04-22 10:00:00,37.71,37.84,37.5,37.64,759394.0,33.598,33.7139,33.4109,33.5357,759394.0
2022-04-22 10:30:00,37.64,37.79,37.37,37.42,615744.0,33.5357,33.6693,33.2951,33.3397,615744.0
2022-04-22 11:00:00,37.43,37.56,37.3,37.43,509519.0,33.3486,33.4644,33.2328,33.3486,509519.0
2022-04-22 11:30:00,37.42,37.45,37.11,37.12,493871.0,33.3397,33.3664,33.0635,33.0724,493871.0
2022-04-22 12:00:00,37.12,37.42,37.04,37.36,390126.0,33.0724,33.3397,33.0011,33.2862,390126.0
2022-04-22 12:30:00,37.36,37.47,37.23,37.27,242402.0,33.2862,33.3842,33.1704,33.206,242402.0
2022-04-22 13:00:00,37.27,37.31,37.07,37.15,259605.0,33.206,33.2417,33.0278,33.0991,259605.0
2022-04-22 13:30:00,37.14,37.19,37.07,37.11,333032.0,33.0902,33.1347,33.0278,33.0635,333032.0
2022-04-22 14:00:00,37.11,37.32,37.08,37.18,366501.0,33.0635,33.2506,33.0367,33.1258,366501.0
2022-04-22 14:30:00,37.18,37.21,37.02,37.07,444464.0,33.1258,33.1526,32.9833,33.0278,444464.0
2022-04-22 15:00:00,37.07,37.26,37.01,37.13,523012.0,33.0278,33.1971,32.9744,33.0813,523012.0
2022-04-22 15:30:00,37.13,37.27,36.75,36.8,1439829.0,33.0813,33.206,32.7427,32.7873,1439829.0
2022-04-25 09:30:00,36.6,36.72,36.22,36.25,946792.0,32.6091,32.716,32.2705,32.2972,946792.0
2022-04-25 10:00:00,36.26,36.84,36.24,36.75,796259.0,32.3062,32.8229,32.2883,32.7427,796259.0
2022-04-25 10:30:00,36.75,36.82,36.41,36.42,544678.0,32.7427,32.8051,32.4398,32.4487,544678.0
2022-04-25 11:00:00,36.43,36.57,36.35,36.38,477539.0,32.4576,32.5824,32.3863,32.4131,477539.0
2022-04-25 11:30:00,36.39,36.46,36.23,36.37,465085.0,32.422,32.4843,32.2794,32.4042,465085.0
2022-04-25 12:00:00,36.37,36.63,36.28,36.52,401452.0,32.4042,32.6358,32.324,32.5378,401452.0
2022-04-25 12:30:00,36.52,36.67,36.45,36.5,444969.0,32.5378,32.6714,32.4754,32.52,444969.0
2022-04-25 13:00:00,36.5,36.71,36.36,36.67,368801.0,32.52,32.7071,32.3952,32.6714,368801.0
2022-04-25 13:30:00,36.68,36.72,36.39,36.45,466742.0,32.6804,32.716,32.422,32.4754,466742.0
2022-04-25 14:00:00,36.45,36.69,36.36,36.67,553258.0,32.4754,32.6893,32.3952,32.6714,553258.0
2022-04-25 14:30:00,36.68,36.79,36.54,36.68,434817.0,32.6804,32.7784,32.5556,32.6804,434817.0
2022-04-25 15:00:00,36.68,36.97,36.58,36.97,434776.0,32.6804,32.9387,32.5913,32.9387,434776.0
2022-04-25 15:30:00,36.96,37.05,36.91,37.01,1241623.0,32.9298,33.01,32.8853,32.9744,1241623.0
2022-04-26 09:30:00,36.78,37.25,36.67,36.83,782868.0,32.7695,33.1882,32.6714,32.814,782868.0
2022-04-26 10:00:00,36.82,37.15,36.71,36.81,511254.0,32.8051,33.0991,32.7071,32.7962,511254.0
2022-04-26 10:30:00,36.81,36.82,36.54,36.64,643637.0,32.7962,32.8051,32.5556,32.6447,643637.0
2022-04-26 11:00:00,36.63,36.66,36.48,36.6,305775.0,32.6358,32.6625,32.5022,32.6091,305775.0
2022-04-26 11:30:00,36.6,36.63,36.41,36.42,318303.0,32.6091,32.6358,32.4398,32.4487,318303.0
2022-04-26 12:00:00,36.42,36.82,36.39,36.8,317570.0,32.4487,32.8051,32.422,32.7873,317570.0
2022-04-26 12:30:00,36.8,36.8,36.59,36.74,243884.0,32.7873,32.7873,32.6002,32.7338,243884.0
2022-04-26 13:00:00,36.74,36.74,36.42,36.46,281219.0,32.7338,32.7338,32.4487,32.4843,281219.0
2022-04-26 13:30:00,36.45,36.54,36.4,36.44,275251.0,32.4754,32.5556,32.4309,32.4665,275251.0
2022-04-26 14:00:00,36.44,36.7,36.38,36.67,450065.0,32.4665,32.6982,32.4131,32.6714,450065.0
2022-04-26 14:30:00,36.66,36.67,36.45,36.63,308381.0,32.6625,32.6714,32.4754,32.6358,308381.0
2022-04-26 15:00:00,36.63,36.73,36.33,36.47,468172.0,32.6358,32.7249,32.3685,32.4933,468172.0
2022-04-26 15:30:00,36.46,36.65,36.33,36.34,1607935.0,32.4843,32.6536,32.3685,32.3774,1607935.0
2022-04-27 09:30:00,36.4,37.17,36.38,36.8,1070802.0,32.4309,33.1169,32.4131,32.7873,1070802.0
2022-04-27 10:00:00,36.8,36.93,36.22,36.25,578782.0,32.7873,32.9031,32.2705,32.2972,578782.0
2022-04-27 10:30:00,36.24,36.48,36.09,36.4,524130.0,32.2883,32.5022,32.1547,32.4309,524130.0
2022-04-27 11:00:00,36.4,36.66,36.3,36.66,551980.0,32.4309,32.6625,32.3418,32.6625,551980.0
2022-04-27 11:30:00,36.66,36.76,36.58,36.7,561952.0,32.6625,32.7516,32.5913,32.6982,561952.0
2022-04-27 12:00:00,36.7,36.91,36.62,36.87,284794.0,32.6982,32.8853,32.6269,32.8496,284794.0
2022-04-27 12:30:00,36.89,37.0,36.83,36.99,258425.0,32.8675,32.9655,32.814,32.9566,258425.0
2022-04-27 13:00:00,37.0,37.0,36.75,36.9,320528.0,32.9655,32.9655,32.7427,32.8764,320528.0
2022-04-27 13:30:00,36.9,36.96,36.77,36.94,425522.0,32.8764,32.9298,32.7605,32.912,425522.0
2022-04-27 14:00:00,36.93,36.93,36.72,36.78,358616.0,32.9031,32.9031,32.716,32.7695,358616.0
2022-04-27 14:30:00,36.77,36.85,36.56,36.59,336792.0,32.7605,32.8318,32.5734,32.6002,336792.0
2022-04-27 15:00:00,36.59,36.64,36.5,36.57,469057.0,32.6002,32.6447,32.52,32.5824,469057.0
2022-04-27 15:30:00,36.56,36.69,36.42,36.46,1435368.0,32.5734,32.6893,32.4487,32.4843,1435368.0
2022-04-28 09:30:00,36.97,37.12,36.78,36.91,754854.0,32.9387,33.0724,32.7695,32.8853,754854.0
2022-04-28 10:00:00,36.9,37.03,36.67,36.72,461020.0,32.8764,32.9922,32.6714,32.716,461020.0
2022-04-28 10:30:00,36.72,36.92,36.62,36.89,424523.0,32.716,32.8942,32.6269,32.8675,424523.0
2022-04-28 11:00:00,36.89,37.08,36.74,36.97,441100.0,32.8675,33.0367,32.7338,32.9387,441100.0
2022-04-28 11:30:00,36.97,37.08,36.91,37.07,229163.0,32.9387,33.0367,32.8853,33.0278,229163.0
2022-04-28 12:00:00,37.07,37.28,37.0,37.27,261442.0,33.0278,33.2149,32.9655,33.206,261442.0
2022-04-28 12:30:00,37.27,37.55,37.26,37.41,395981.0,33.206,33.4555,33.1971,33.3308,395981.0
2022-04-28 13:00:00,37.43,37.58,37.34,37.56,328680.0,33.3486,33.4822,33.2684,33.4644,328680.0
2022-04-28 13:30:00,37.56,37.68,37.48,37.67,306953.0,33.4644,33.5713,33.3931,33.5624,306953.0
2022-04-28 14:00:00,37.67,37.71,37.54,37.62,319453.0,33.5624,33.598,33.4466,33.5179,319453.0
2022-04-28 14:30:00,37.62,37.79,37.57,37.76,335835.0,33.5179,33.6693,33.4733,33.6426,335835.0
2022-04-28 15:00:00,37.75,37.93,37.71,37.77,498618.0,33.6337,33.7941,33.598,33.6515,498618.0
2022-04-28 15:30:00,37.77,37.78,37.48,37.59,1266095.0,33.6515,33.6604,33.3931,33.4911,1266095.0
2022-04-29 09:30:00,37.36,38.21,37.36,38.12,828990.0,33.2862,34.0435,33.2862,33.9633,828990.0
2022-04-29 10:00:00,38.12,38.14,37.61,37.61,608404.0,33.9633,33.9812,33.5089,33.5089,608404.0
2022-04-29 10:30:00,37.6,37.66,37.44,37.45,504106.0,33.5,33.5535,33.3575,33.3664,504106.0
2022-04-29 11:00:00,37.45,37.47,37.33,37.4,431183.0,33.3664,33.3842,33.2595,33.3218,431183.0
2022-04-29 11:30:00,37.38,37.5,37.33,37.36,736792.0,33.304,33.4109,33.2595,33.2862,736792.0
2022-04-29 12:00:00,37.35,37.42,37.23,37.29,256855.0,33.2773,33.3397,33.1704,33.2238,256855.0
2022-04-29 12:30:00,37.29,37.29,37.15,37.23,268662.0,33.2238,33.2238,33.0991,33.1704,268662.0
2022-04-29 13:00:00,37.23,37.42,37.19,37.35,212424.0,33.1704,33.3397,33.1347,33.2773,212424.0
2022-04-29 13:30:00,37.35,37.48,37.25,37.26,261890.0,33.2773,33.3931,33.1882,33.1971,261890.0
2022-04-29 14:00:00,37.25,37.28,37.11,37.18,346252.0,33.1882,33.2149,33.0635,33.1258,346252.0
2022-04-29 14:30:00,37.18,37.22,37.04,37.13,205066.0,33.1258,33.1615,33.0011,33.0813,205066.0
2022-04-29 15:00:00,37.13,37.14,36.91,36.91,524416.0,33.0813,33.0902,32.8853,32.8853,524416.0
2022-04-29 15:30:00,36.91,37.09,36.56,36.65,1741789.0,32.8853,33.0456,32.5734,32.6536,1741789.0
2022-05-02 09:30:00,36.62,37.03,36.5,36.66,688726.0,32.6269,32.9922,32.52,32.6625,688726.0
2022-05-02 10:00:00,36.65,36.69,36.22,36.59,636449.0,32.6536,32.6893,32.2705,32.6002,636449.0
2022-05-02 10:30:00,36.59,36.74,36.39,36.46,751904.0,32.6002,32.7338,32.422,32.4843,751904.0
2022-05-02 11:00:00,36.47,36.48,36.14,36.16,496316.0,32.4933,32.5022,32.1992,32.2171,496316.0
2022-05-02 11:30:00,36.16,36.58,36.12,36.54,529620.0,32.2171,32.5913,32.1814,32.5556,529620.0
2022-05-02 12:00:00,36.53,36.66,36.35,36.57,402489.0,32.5467,32.6625,32.3863,32.5824,402489.0
2022-05-02 12:30:00,36.57,36.63,36.33,36.36,399986.0,32.5824,32.6358,32.3685,32.3952,399986.0
2022-05-02 13:00:00,36.37,36.5,36.26,36.26,395539.0,32.4042,32.52,32.3062,32.3062,395539.0
2022-05-02 13:30:00,36.26,36.34,36.11,36.31,421714.0,32.3062,32.3774,32.1725,32.3507,421714.0
2022-05-02 14:00:00,36.3,36.31,36.02,36.07,416761.0,32.3418,32.3507,32.0923,32.1369,416761.0
2022-05-02 14:30:00,36.07,36.26,36.01,36.14,383473.0,32.1369,32.3062,32.0834,32.1992,383473.0
2022-05-02 15:00:00,36.15,36.82,36.11,36.75,858533.0,32.2081,32.8051,32.1725,32.7427,858533.0
2022-05-02 15:30:00,36.74,37.07,36.73,37.06,1309171.0,32.7338,33.0278,32.7249,33.0189,1309171.0
2022-05-03 09:30:00,36.95,37.33,36.88,37.09,716144.0,32.9209,33.2595,32.8585,33.0456,716144.0
2022-05-03 10:00:00,37.09,37.3,36.98,37.29,432019.0,33.0456,33.2328,32.9476,33.2238,432019.0
2022-05-03 10:30:00,37.29,37.34,37.03,37.09,368565.0,33.2238,33.2684,32.9922,33.0456,368565.0
2022-05-03 11:00:00,37.1,37.73,37.07,37.71,398559.0,33.0546,33.6159,33.0278,33.598,398559.0
2022-05-03 11:30:00,37.72,37.84,37.66,37.76,321707.0,33.607,33.7139,33.5535,33.6426,321707.0
2022-05-03 12:00:00,37.76,37.96,37.67,37.85,459317.0,33.6426,33.8208,33.5624,33.7228,459317.0
2022-05-03 12:30:00,37.86,38.03,37.8,37.97,312970.0,33.7317,33.8831,33.6782,33.8297,312970.0
2022-05-03 13:00:00,37.98,38.16,37.96,38.02,285094.0,33.8386,33.999,33.8208,33.8742,285094.0
2022-05-03 13:30:00,38.02,38.1,37.86,37.94,255945.0,33.8742,33.9455,33.7317,33.803,255945.0
2022-05-03 14:00:00,37.94,37.97,37.7,37.74,321095.0,33.803,33.8297,33.5891,33.6248,321095.0
2022-05-03 14:30:00,37.75,37.96,37.58,37.96,277993.0,33.6337,33.8208,33.4822,33.8208,277993.0
2022-05-03 15:00:00,37.97,38.04,37.84,37.93,407622.0,33.8297,33.8921,33.7139,33.7941,407622.0
2022-05-03 15:30:00,37.93,38.0,37.78,37.92,1191010.0,33.7941,33.8564,33.6604,33.7851,1191010.0
2022-05-04 09:30:00,38.12,38.52,38.0,38.15,760631.0,33.9633,34.3197,33.8564,33.9901,760631.0
2022-05-04 10:00:00,38.13,38.39,37.98,38.34,405923.0,33.9722,34.2039,33.8386,34.1593,405923.0
2022-05-04 10:30:00,38.34,38.34,37.93,38.01,542226.0,34.1593,34.1593,33.7941,33.8653,542226.0
2022-05-04 11:00:00,38.0,38.1,37.79,37.82,493644.0,33.8564,33.9455,33.6693,33.696,493644.0
2022-05-04 11:30:00,37.82,37.97,37.64,37.95,348045.0,33.696,33.8297,33.5357,33.8119,348045.0
2022-05-04 12:00:00,37.95,38.18,37.89,38.16,229372.0,33.8119,34.0168,33.7584,33.999,229372.0
2022-05-04 12:30:00,38.16,38.36,38.13,38.31,450359.0,33.999,34.1772,33.9722,34.1326,450359.0
2022-05-04 13:00:00,38.31,38.36,38.19,38.22,321218.0,34.1326,34.1772,34.0257,34.0524,321218.0
2022-05-04 13:30:00,38.22,38.4,38.21,38.37,263917.0,34.0524,34.2128,34.0435,34.1861,263917.0
2022-05-04 14:00:00,38.36,38.56,38.11,38.49,501239.0,34.1772,34.3554,33.9544,34.293,501239.0
2022-05-04 14:30:00,38.5,38.95,37.99,38.94,876017.0,34.3019,34.7028,33.8475,34.6939,876017.0
2022-05-04 15:00:00,38.94,39.34,38.9,39.33,838540.0,34.6939,35.0503,34.6583,35.0414,838540.0
2022-05-04 15:30:00,39.33,39.52,39.3,39.4,1524127.0,35.0414,35.2107,35.0147,35.1038,1524127.0
2022-05-05 09:30:00,38.93,39.1,38.74,38.83,714453.0,34.685,34.8365,34.5157,34.5959,714453.0
2022-05-05 10:00:00,38.84,38.88,38.51,38.57,396320.0,34.6048,34.6405,34.3108,34.3643,396320.0
2022-05-05 10:30:00,38.56,38.57,38.2,38.36,404774.0,34.3554,34.3643,34.0346,34.1772,404774.0
2022-05-05 11:00:00,38.37,38.43,38.13,38.24,375749.0,34.1861,34.2395,33.9722,34.0703,375749.0
2022-05-05 11:30:00,38.24,38.45,37.89,37.94,484960.0,34.0703,34.2574,33.7584,33.803,484960.0
2022-05-05 12:00:00,37.94,38.08,37.77,38.0,508201.0,33.803,33.9277,33.6515,33.8564,508201.0
2022-05-05 12:30:00,37.99,38.06,37.74,37.94,264475.0,33.8475,33.9099,33.6248,33.803,264475.0
2022-05-05 13:00:00,37.95,38.16,37.94,38.08,283509.0,33.8119,33.999,33.803,33.9277,283509.0
2022-05-05 13:30:00,38.07,38.16,37.85,37.92,274151.0,33.9188,33.999,33.7228,33.7851,274151.0
2022-05-05 14:00:00,37.92,38.12,37.83,37.83,319918.0,33.7851,33.9633,33.705,33.705,319918.0
2022-05-05 14:30:00,37.84,38.05,37.78,37.93,256360.0,33.7139,33.901,33.6604,33.7941,256360.0
2022-05-05 15:00:00,37.93,37.96,37.53,37.57,582580.0,33.7941,33.8208,33.4377,33.4733,582580.0
2022-05-05 15:30:00,37.57,38.0,37.5,37.97,1460185.0,33.4733,33.8564,33.4109,33.8297,1460185.0
2022-05-06 09:30:00,37.35,37.46,36.32,36.5,1507492.0,33.2773,33.3753,32.3596,32.52,1507492.0
2022-05-06 10:00:00,36.51,37.23,36.41,37.01,707023.0,32.5289,33.1704,32.4398,32.9744,707023.0
2022-05-06 10:30:00,37.01,37.28,36.82,37.23,458018.0,32.9744,33.2149,32.8051,33.1704,458018.0
2022-05-06 11:00:00,37.22,37.56,37.16,37.54,344700.0,33.1615,33.4644,33.108,33.4466,344700.0
2022-05-06 11:30:00,37.55,37.56,36.97,37.01,264416.0,33.4555,33.4644,32.9387,32.9744,264416.0
2022-05-06 12:00:00,37.01,37.49,36.97,37.45,500174.0,32.9744,33.402,32.9387,33.3664,500174.0
2022-05-06 12:30:00,37.45,37.61,37.32,37.59,342251.0,33.3664,33.5089,33.2506,33.4911,342251.0
2022-05-06 13:00:00,37.59,37.65,37.32,37.49,372034.0,33.4911,33.5446,33.2506,33.402,372034.0
2022-05-06 13:30:00,37.48,37.63,37.3,37.38,369679.0,33.3931,33.5268,33.2328,33.304,369679.0
2022-05-06 14:00:00,37.38,37.43,37.08,37.08,349594.0,33.304,33.3486,33.0367,33.0367,349594.0
2022-05-06 14:30:00,37.08,37.22,36.97,37.03,283084.0,33.0367,33.1615,32.9387,32.9922,283084.0
2022-05-06 15:00:00,37.02,37.16,36.91,37.0,538720.0,32.9833,33.108,32.8853,32.9655,538720.0
2022-05-06 15:30:00,36.99,37.35,36.99,37.1,1375287.0,32.9566,33.2773,32.9566,33.0546,1375287.0
2022-05-09 09:30:00,36.16,36.91,36.13,36.9,978576.0,32.2171,32.8853,32.1903,32.8764,978576.0
2022-05-09 10:00:00,36.9,37.21,36.8,36.9,606010.0,32.8764,33.1526,32.7873,32.8764,606010.0
2022-05-09 10:30:00,36.9,37.02,36.66,36.67,389406.0,32.8764,32.9833,32.6625,32.6714,389406.0
2022-05-09 11:00:00,36.66,36.8,36.47,36.56,594216.0,32.6625,32.7873,32.4933,32.5734,594216.0
2022-05-09 11:30:00,36.56,36.83,36.49,36.74,474601.0,32.5734,32.814,32.5111,32.7338,474601.0
2022-05-09 12:00:00,36.73,37.03,36.67,36.96,625903.0,32.7249,32.9922,32.6714,32.9298,625903.0
2022-05-09 12:30:00,36.95,37.05,36.7,36.71,335895.0,32.9209,33.01,32.6982,32.7071,335895.0
2022-05-09 13:00:00,36.71,36.82,36.63,36.8,335562.0,32.7071,32.8051,32.6358,32.7873,335562.0
2022-05-09 13:30:00,36.8,36.89,36.62,36.77,252520.0,32.7873,32.8675,32.6269,32.7605,252520.0
2022-05-09 14:00:00,36.77,36.9,36.7,36.79,384675.0,32.7605,32.8764,32.6982,32.7784,384675.0
2022-05-09 14:30:00,36.8,37.08,36.71,37.04,509438.0,32.7873,33.0367,32.7071,33.0011,509438.0
2022-05-09 15:00:00,37.04,37.22,36.91,36.98,669301.0,33.0011,33.1615,32.8853,32.9476,669301.0
2022-05-09 15:30:00,36.98,37.11,36.82,37.03,1652930.0,32.9476,33.0635,32.8051,32.9922,1652930.0
2022-05-10 09:30:00,37.86,38.12,37.55,37.95,836825.0,33.7317,33.9633,33.4555,33.8119,836825.0
2022-05-10 10:00:00,37.94,38.19,37.81,38.07,519876.0,33.803,34.0257,33.6871,33.9188,519876.0
2022-05-10 10:30:00,38.08,38.2,37.58,37.78,560228.0,33.9277,34.0346,33.4822,33.6604,560228.0
2022-05-10 11:00:00,37.76,37.86,37.6,37.76,843673.0,33.6426,33.7317,33.5,33.6426,843673.0
2022-05-10 11:30:00,37.77,37.96,37.62,37.8,654731.0,33.6515,33.8208,33.5179,33.6782,654731.0
2022-05-10 12:00:00,37.8,37.86,37.53,37.66,464157.0,33.6782,33.7317,33.4377,33.5535,464157.0
2022-05-10 12:30:00,37.65,37.8,37.42,37.62,517768.0,33.5446,33.6782,33.3397,33.5179,517768.0
2022-05-10 13:00:00,37.61,38.14,37.58,38.13,523225.0,33.5089,33.9812,33.4822,33.9722,523225.0
2022-05-10 13:30:00,38.14,38.69,38.14,38.66,473979.0,33.9812,34.4712,33.9812,34.4445,473979.0
2022-05-10 14:00:00,38.66,38.78,38.28,38.31,1096990.0,34.4445,34.5514,34.1059,34.1326,1096990.0
2022-05-10 14:30:00,38.3,38.34,38.03,38.31,828900.0,34.1237,34.1593,33.8831,34.1326,828900.0
2022-05-10 15:00:00,38.31,38.46,37.92,37.93,823027.0,34.1326,34.2663,33.7851,33.7941,823027.0
2022-05-10 15:30:00,37.93,37.93,37.48,37.54,2578630.0,33.7941,33.7941,33.3931,33.4466,2578630.0
2022-05-11 09:30:00,37.17,37.72,36.79,37.7,904339.0,33.1169,33.607,32.7784,33.5891,904339.0
2022-05-11 10:00:00,37.7,37.73,37.23,37.45,708907.0,33.5891,33.6159,33.1704,33.3664,708907.0
2022-05-11 10:30:00,37.44,37.53,37.09,37.15,586618.0,33.3575,33.4377,33.0456,33.0991,586618.0
2022-05-11 11:00:00,37.15,37.18,36.89,37.09,444223.0,33.0991,33.1258,32.8675,33.0456,444223.0
2022-05-11 11:30:00,37.09,37.3,37.05,37.12,328294.0,33.0456,33.2328,33.01,33.0724,328294.0
2022-05-11 12:00:00,37.12,37.12,36.65,36.67,371527.0,33.0724,33.0724,32.6536,32.6714,371527.0
2022-05-11 12:30:00,36.66,36.66,36.25,36.33,553528.0,32.6625,32.6625,32.2972,32.3685,553528.0
2022-05-11 13:00:00,36.33,36.34,36.16,36.18,438181.0,32.3685,32.3774,32.2171,32.2349,438181.0
2022-05-11 13:30:00,36.18,36.28,35.94,36.07,442146.0,32.2349,32.324,32.021,32.1369,442146.0
2022-05-11 14:00:00,36.07,36.37,36.07,36.26,430756.0,32.1369,32.4042,32.1369,32.3062,430756.0
2022-05-11 14:30:00,36.26,36.53,36.15,36.17,439314.0,32.3062,32.5467,32.2081,32.226,439314.0
2022-05-11 15:00:00,36.18,36.22,36.05,36.15,529079.0,32.2349,32.2705,32.1191,32.2081,529079.0
2022-05-11 15:30:00,36.15,36.18,35.79,35.87,1722300.0,32.2081,32.2349,31.8874,31.9587,1722300.0
2022-05-12 09:30:00,35.58,35.98,35.37,35.5,1014291.0,31.7003,32.0567,31.5132,31.629,1014291.0
2022-05-12 10:00:00,35.5,36.11,35.37,35.93,846702.0,31.629,32.1725,31.5132,32.0121,846702.0
2022-05-12 10:30:00,35.95,36.19,35.81,36.13,634349.0,32.03,32.2438,31.9052,32.1903,634349.0
2022-05-12 11:00:00,36.13,36.37,36.0,36.09,434127.0,32.1903,32.4042,32.0745,32.1547,434127.0
2022-05-12 11:30:00,36.1,36.13,35.65,35.66,431068.0,32.1636,32.1903,31.7627,31.7716,431068.0
2022-05-12 12:00:00,35.66,35.9,35.54,35.86,498846.0,31.7716,31.9854,31.6647,31.9498,498846.0
2022-05-12 12:30:00,35.87,36.07,35.8,35.9,378254.0,31.9587,32.1369,31.8963,31.9854,378254.0
2022-05-12 13:00:00,35.9,36.02,35.66,35.72,319257.0,31.9854,32.0923,31.7716,31.825,319257.0
2022-05-12 13:30:00,35.71,35.77,35.4,35.47,481775.0,31.8161,31.8696,31.5399,31.6023,481775.0
2022-05-12 14:00:00,35.46,35.5,35.13,35.2,575925.0,31.5934,31.629,31.2994,31.3617,575925.0
2022-05-12 14:30:00,35.2,35.23,35.0,35.13,501146.0,31.3617,31.3885,31.1835,31.2994,501146.0
2022-05-12 15:00:00,35.13,35.64,35.09,35.43,670136.0,31.2994,31.7538,31.2637,31.5667,670136.0
2022-05-12 15:30:00,35.42,35.86,35.41,35.85,1919958.0,31.5577,31.9498,31.5488,31.9409,1919958.0
2022-05-13 09:30:00,36.14,36.32,35.97,36.04,828984.0,32.1992,32.3596,32.0478,32.1101,828984.0
2022-05-13 10:00:00,36.05,36.69,36.05,36.65,565197.0,32.1191,32.6893,32.1191,32.6536,565197.0
2022-05-13 10:30:00,36.65,36.72,36.45,36.67,620634.0,32.6536,32.716,32.4754,32.6714,620634.0
2022-05-13 11:00:00,36.66,36.87,36.64,36.86,392588.0,32.6625,32.8496,32.6447,32.8407,392588.0
2022-05-13 11:30:00,36.86,36.89,36.71,36.89,432012.0,32.8407,32.8675,32.7071,32.8675,432012.0
2022-05-13 12:00:00,36.89,37.0,36.84,36.89,472623.0,32.8675,32.9655,32.8229,32.8675,472623.0
2022-05-13 12:30:00,36.9,36.99,36.75,36.89,388944.0,32.8764,32.9566,32.7427,32.8675,388944.0
2022-05-13 13:00:00,36.89,36.95,36.83,36.87,307975.0,32.8675,32.9209,32.814,32.8496,307975.0
2022-05-13 13:30:00,36.87,36.9,36.56,36.61,285415.0,32.8496,32.8764,32.5734,32.618,285415.0
2022-05-13 14:00:00,36.61,36.61,36.33,36.43,321589.0,32.618,32.618,32.3685,32.4576,321589.0
2022-05-13 14:30:00,36.43,36.63,36.4,36.6,329195.0,32.4576,32.6358,32.4309,32.6091,329195.0
2022-05-13 15:00:00,36.61,36.89,36.59,36.88,471143.0,32.618,32.8675,32.6002,32.8585,471143.0
2022-05-13 15:30:00,36.88,36.91,36.63,36.78,1493902.0,32.8585,32.8853,32.6358,32.7695,1493902.0
2022-05-16 09:30:00,36.89,37.2,36.43,36.8,1030035.0,32.8675,33.1437,32.4576,32.7873,1030035.0
2022-05-16 10:00:00,36.81,37.06,36.61,37.0,333128.0,32.7962,33.0189,32.618,32.9655,333128.0
2022-05-16 10:30:00,37.0,37.0,36.61,36.65,562422.0,32.9655,32.9655,32.618,32.6536,562422.0
2022-05-16 11:00:00,36.65,36.93,36.53,36.84,400441.0,32.6536,32.9031,32.5467,32.8229,400441.0
2022-05-16 11:30:00,36.83,37.36,36.82,37.29,663996.0,32.814,33.2862,32.8051,33.2238,663996.0
2022-05-16 12:00:00,37.3,37.34,37.13,37.17,329859.0,33.2328,33.2684,33.0813,33.1169,329859.0
2022-05-16 12:30:00,37.17,37.26,37.11,37.15,241264.0,33.1169,33.1971,33.0635,33.0991,241264.0
2022-05-16 13:00:00,37.14,37.45,37.1,37.44,316555.0,33.0902,33.3664,33.0546,33.3575,316555.0
2022-05-16 13:30:00,37.44,37.48,37.32,37.36,296003.0,33.3575,33.3931,33.2506,33.2862,296003.0
2022-05-16 14:00:00,37.36,37.68,37.3,37.67,498230.0,33.2862,33.5713,33.2328,33.5624,498230.0
2022-05-16 14:30:00,37.68,37.81,37.64,37.73,471168.0,33.5713,33.6871,33.5357,33.6159,471168.0
2022-05-16 15:00:00,37.73,37.86,37.49,37.52,473367.0,33.6159,33.7317,33.402,33.4288,473367.0
2022-05-16 15:30:00,37.52,37.62,37.38,37.52,1064705.0,33.4288,33.5179,33.304,33.4288,1064705.0
2022-05-17 09:30:00,38.38,38.75,38.2,38.64,1349260.0,34.195,34.5246,34.0346,34.4266,1349260.0
2022-05-17 10:00:00,38.63,39.15,38.54,39.0,2314660.0,34.4177,34.881,34.3375,34.7474,2314660.0
2022-05-17 10:30:00,39.01,39.28,38.98,39.17,1019724.0,34.7563,34.9968,34.7296,34.8988,1019724.0
2022-05-17 11:00:00,39.16,39.54,39.12,39.49,819967.0,34.8899,35.2285,34.8543,35.1839,819967.0
2022-05-17 11:30:00,39.5,39.71,39.39,39.39,848174.0,35.1929,35.38,35.0949,35.0949,848174.0
2022-05-17 12:00:00,39.4,39.51,39.14,39.5,493539.0,35.1038,35.2018,34.8721,35.1929,493539.0
2022-05-17 12:30:00,39.49,39.53,39.33,39.47,260796.0,35.1839,35.2196,35.0414,35.1661,260796.0
2022-05-17 13:00:00,39.47,39.55,39.34,39.48,198985.0,35.1661,35.2374,35.0503,35.175,198985.0
2022-05-17 13:30:00,39.47,39.58,39.44,39.46,231969.0,35.1661,35.2641,35.1394,35.1572,231969.0
2022-05-17 14:00:00,39.46,39.57,39.11,39.18,584236.0,35.1572,35.2552,34.8454,34.9078,584236.0
2022-05-17 14:30:00,39.18,39.43,38.93,39.33,618262.0,34.9078,35.1305,34.685,35.0414,618262.0
2022-05-17 15:00:00,39.33,39.55,39.33,39.52,594949.0,35.0414,35.2374,35.0414,35.2107,594949.0
2022-05-17 15:30:00,39.51,39.65,39.32,39.63,1841575.0,35.2018,35.3265,35.0325,35.3087,1841575.0
2022-05-18 09:30:00,39.01,39.02,38.36,38.72,1177202.0,34.7563,34.7652,34.1772,34.4979,1177202.0
2022-05-18 10:00:00,38.73,38.91,38.31,38.31,526617.0,34.5068,34.6672,34.1326,34.1326,526617.0
2022-05-18 10:30:00,38.31,38.56,38.26,38.47,752963.0,34.1326,34.3554,34.0881,34.2752,752963.0
2022-05-18 11:00:00,38.48,38.48,37.79,37.85,638928.0,34.2841,34.2841,33.6693,33.7228,638928.0
2022-05-18 11:30:00,37.84,38.01,37.51,37.52,795033.0,33.7139,33.8653,33.4199,33.4288,795033.0
2022-05-18 12:00:00,37.51,37.66,37.4,37.48,679594.0,33.4199,33.5535,33.3218,33.3931,679594.0
2022-05-18 12:30:00,37.46,37.64,37.28,37.62,490031.0,33.3753,33.5357,33.2149,33.5179,490031.0
2022-05-18 13:00:00,37.61,37.64,37.23,37.29,439797.0,33.5089,33.5357,33.1704,33.2238,439797.0
2022-05-18 13:30:00,37.29,37.34,37.1,37.14,408351.0,33.2238,33.2684,33.0546,33.0902,408351.0
2022-05-18 14:00:00,37.14,37.17,36.94,37.0,582349.0,33.0902,33.1169,32.912,32.9655,582349.0
2022-05-18 14:30:00,36.99,37.01,36.71,36.77,644243.0,32.9566,32.9744,32.7071,32.7605,644243.0
2022-05-18 15:00:00,36.76,36.95,36.75,36.8,848776.0,32.7516,32.9209,32.7427,32.7873,848776.0
2022-05-18 15:30:00,36.8,37.05,36.77,36.87,2449204.0,32.7873,33.01,32.7605,32.8496,2449204.0
2022-05-19 09:30:00,36.37,36.63,35.07,35.41,1856536.0,32.4042,32.6358,31.2459,31.5488,1856536.0
2022-05-19 10:00:00,35.4,35.97,35.38,35.79,1043218.0,31.5399,32.0478,31.5221,31.8874,1043218.0
2022-05-19 10:30:00,35.77,35.95,35.42,35.56,732200.0,31.8696,32.03,31.5577,31.6825,732200.0
2022-05-19 11:00:00,35.57,35.74,35.35,35.61,515766.0,31.6914,31.8429,31.4954,31.727,515766.0
2022-05-19 11:30:00,35.61,36.07,35.59,35.75,528492.0,31.727,32.1369,31.7092,31.8518,528492.0
2022-05-19 12:00:00,35.76,35.93,35.63,35.78,343856.0,31.8607,32.0121,31.7448,31.8785,343856.0
2022-05-19 12:30:00,35.78,35.83,35.42,35.5,405002.0,31.8785,31.923,31.5577,31.629,405002.0
2022-05-19 13:00:00,35.5,35.64,35.18,35.6,730530.0,31.629,31.7538,31.3439,31.7181,730530.0
2022-05-19 13:30:00,35.61,36.27,35.56,36.12,1240012.0,31.727,32.3151,31.6825,32.1814,1240012.0
2022-05-19 14:00:00,36.12,36.17,35.93,36.03,536756.0,32.1814,32.226,32.0121,32.1012,536756.0
2022-05-19 14:30:00,36.03,36.2,35.86,36.12,449627.0,32.1012,32.2527,31.9498,32.1814,449627.0
2022-05-19 15:00:00,36.12,36.36,35.91,35.92,603152.0,32.1814,32.3952,31.9943,32.0032,603152.0
2022-05-19 15:30:00,35.92,36.04,35.7,35.74,1690070.0,32.0032,32.1101,31.8072,31.8429,1690070.0
2022-05-20 09:30:00,35.76,35.83,34.8,35.3,1373368.0,31.8607,31.923,31.0054,31.4508,1373368.0
2022-05-20 10:00:00,35.29,35.33,34.78,34.97,604611.0,31.4419,31.4776,30.9875,31.1568,604611.0
2022-05-20 10:30:00,34.96,35.15,34.78,34.79,469047.0,31.1479,31.3172,30.9875,30.9964,469047.0
2022-05-20 11:00:00,34.79,34.84,34.52,34.68,490482.0,30.9964,31.041,30.7559,30.8984,490482.0
2022-05-20 11:30:00,34.67,34.83,34.51,34.56,482340.0,30.8895,31.0321,30.747,30.7915,482340.0
2022-05-20 12:00:00,34.55,34.57,34.21,34.31,444964.0,30.7826,30.8004,30.4797,30.5688,444964.0
2022-05-20 12:30:00,34.3,34.39,34.04,34.06,565679.0,30.5599,30.6401,30.3282,30.346,565679.0
2022-05-20 13:00:00,34.06,34.07,33.48,33.48,867570.0,30.346,30.355,29.8293,29.8293,867570.0
2022-05-20 13:30:00,33.48,33.92,33.47,33.77,594073.0,29.8293,30.2213,29.8204,30.0877,594073.0
2022-05-20 14:00:00,33.78,33.8,33.45,33.73,711792.0,30.0966,30.1144,29.8026,30.052,711792.0
2022-05-20 14:30:00,33.73,34.05,33.57,33.85,929031.0,30.052,30.3371,29.9095,30.1589,929031.0
2022-05-20 15:00:00,33.86,34.2,33.75,34.18,644605.0,30.1679,30.4708,30.0698,30.453,644605.0
2022-05-20 15:30:00,34.18,34.67,34.12,34.65,2933005.0,30.453,30.8895,30.3995,30.8717,2933005.0
2022-05-23 09:30:00,34.77,34.93,34.33,34.41,1747786.0,30.9786,31.1212,30.5866,30.6579,1747786.0
2022-05-23 10:00:00,34.4,34.62,34.16,34.61,744989.0,30.649,30.845,30.4351,30.8361,744989.0
2022-05-23 10:30:00,34.61,34.8,34.42,34.48,848867.0,30.8361,31.0054,30.6668,30.7202,848867.0
2022-05-23 11:00:00,34.48,34.77,34.43,34.75,539484.0,30.7202,30.9786,30.6757,30.9608,539484.0
2022-05-23 11:30:00,34.77,34.9,34.68,34.77,447817.0,30.9786,31.0944,30.8984,30.9786,447817.0
2022-05-23 12:00:00,34.78,34.97,34.73,34.85,409224.0,30.9875,31.1568,30.943,31.0499,409224.0
2022-05-23 12:30:00,34.85,34.93,34.69,34.8,399666.0,31.0499,31.1212,30.9073,31.0054,399666.0
2022-05-23 13:00:00,34.82,34.83,34.61,34.76,459437.0,31.0232,31.0321,30.8361,30.9697,459437.0
2022-05-23 13:30:00,34.77,35.03,34.72,35.02,440767.0,30.9786,31.2103,30.9341,31.2014,440767.0
2022-05-23 14:00:00,35.02,35.12,34.96,35.11,771766.0,31.2014,31.2905,31.1479,31.2816,771766.0
2022-05-23 14:30:00,35.1,35.1,34.91,34.96,540395.0,31.2726,31.2726,31.1034,31.1479,540395.0
2022-05-23 15:00:00,34.96,35.08,34.91,35.0,565233.0,31.1479,31.2548,31.1034,31.1835,565233.0
2022-05-23 15:30:00,35.0,35.13,34.86,35.06,1547679.0,31.1835,31.2994,31.0588,31.237,1547679.0
2022-05-24 09:30:00,34.77,34.86,34.06,34.12,1252741.0,30.9786,31.0588,30.346,30.3995,1252741.0
2022-05-24 10:00:00,34.12,34.31,33.92,34.3,814119.0,30.3995,30.5688,30.2213,30.5599,814119.0
2022-05-24 10:30:00,34.3,34.33,33.89,34.06,672061.0,30.5599,30.5866,30.1946,30.346,672061.0
2022-05-24 11:00:00,34.06,34.22,34.02,34.2,338987.0,30.346,30.4886,30.3104,30.4708,338987.0
2022-05-24 11:30:00,34.2,34.41,34.12,34.23,365240.0,30.4708,30.6579,30.3995,30.4975,365240.0
2022-05-24 12:00:00,34.22,34.51,34.17,34.26,458830.0,30.4886,30.747,30.4441,30.5242,458830.0
2022-05-24 12:30:00,34.26,34.42,34.11,34.3,419843.0,30.5242,30.6668,30.3906,30.5599,419843.0
2022-05-24 13:00:00,34.3,34.37,34.17,34.36,189877.0,30.5599,30.6222,30.4441,30.6133,189877.0
2022-05-24 13:30:00,34.35,34.51,34.25,34.43,352074.0,30.6044,30.747,30.5153,30.6757,352074.0
2022-05-24 14:00:00,34.44,34.64,34.34,34.54,419604.0,30.6846,30.8628,30.5955,30.7737,419604.0
2022-05-24 14:30:00,34.54,34.66,34.28,34.43,337403.0,30.7737,30.8806,30.5421,30.6757,337403.0
2022-05-24 15:00:00,34.42,34.66,34.41,34.65,588645.0,30.6668,30.8806,30.6579,30.8717,588645.0
2022-05-24 15:30:00,34.66,34.87,34.6,34.78,1328597.0,30.8806,31.0677,30.8272,30.9875,1328597.0
2022-05-25 09:30:00,34.53,34.99,34.39,34.93,771621.0,30.7648,31.1746,30.6401,31.1212,771621.0
2022-05-25 10:00:00,34.94,35.37,34.8,35.37,655962.0,31.1301,31.5132,31.0054,31.5132,655962.0
2022-05-25 10:30:00,35.36,35.6,35.36,35.52,615782.0,31.5043,31.7181,31.5043,31.6468,615782.0
2022-05-25 11:00:00,35.52,35.67,35.44,35.62,318525.0,31.6468,31.7805,31.5756,31.7359,318525.0
2022-05-25 11:30:00,35.61,35.68,35.41,35.64,546422.0,31.727,31.7894,31.5488,31.7538,546422.0
2022-05-25 12:00:00,35.64,35.74,35.34,35.46,429665.0,31.7538,31.8429,31.4865,31.5934,429665.0
2022-05-25 12:30:00,35.48,35.59,35.41,35.59,304107.0,31.6112,31.7092,31.5488,31.7092,304107.0
2022-05-25 13:00:00,35.58,35.58,35.4,35.51,324453.0,31.7003,31.7003,31.5399,31.6379,324453.0
2022-05-25 13:30:00,35.5,35.65,35.49,35.54,290931.0,31.629,31.7627,31.6201,31.6647,290931.0
2022-05-25 14:00:00,35.54,35.75,35.33,35.7,521186.0,31.6647,31.8518,31.4776,31.8072,521186.0
2022-05-25 14:30:00,35.71,35.98,35.67,35.91,640180.0,31.8161,32.0567,31.7805,31.9943,640180.0
2022-05-25 15:00:00,35.92,36.07,35.85,35.86,1169348.0,32.0032,32.1369,31.9409,31.9498,1169348.0
2022-05-25 15:30:00,35.86,35.92,35.52,35.56,2623152.0,31.9498,32.0032,31.6468,31.6825,2623152.0
2022-05-26 09:30:00,35.73,36.3,35.52,35.97,875991.0,31.8339,32.3418,31.6468,32.0478,875991.0
2022-05-26 10:00:00,35.98,36.45,35.86,36.33,642138.0,32.0567,32.4754,31.9498,32.3685,642138.0
2022-05-26 10:30:00,36.33,36.37,36.2,36.35,485765.0,32.3685,32.4042,32.2527,32.3863,485765.0
2022-05-26 11:00:00,36.34,36.48,36.27,36.3,389898.0,32.3774,32.5022,32.3151,32.3418,389898.0
2022-05-26 11:30:00,36.31,36.45,36.28,36.41,413289.0,32.3507,32.4754,32.324,32.4398,413289.0
2022-05-26 12:00:00,36.41,36.61,36.4,36.59,349570.0,32.4398,32.618,32.4309,32.6002,349570.0
2022-05-26 12:30:00,36.59,36.68,36.57,36.63,324659.0,32.6002,32.6804,32.5824,32.6358,324659.0
2022-05-26 13:00:00,36.63,36.78,36.53,36.55,427076.0,32.6358,32.7695,32.5467,32.5645,427076.0
2022-05-26 13:30:00,36.56,36.76,36.55,36.71,532925.0,32.5734,32.7516,32.5645,32.7071,532925.0
2022-05-26 14:00:00,36.71,36.78,36.59,36.72,552532.0,32.7071,32.7695,32.6002,32.716,552532.0
2022-05-26 14:30:00,36.73,36.96,36.71,36.86,652847.0,32.7249,32.9298,32.7071,32.8407,652847.0
2022-05-26 15:00:00,36.86,36.89,36.59,36.64,815822.0,32.8407,32.8675,32.6002,32.6447,815822.0
2022-05-26 15:30:00,36.65,36.89,36.64,36.76,1517667.0,32.6536,32.8675,32.6447,32.7516,1517667.0
2022-05-27 09:30:00,38.11,39.14,38.0,38.15,2955594.0,33.9544,34.8721,33.8564,33.9901,2955594.0
2022-05-27 10:00:00,38.17,38.5,38.09,38.12,1155931.0,34.0079,34.3019,33.9366,33.9633,1155931.0
2022-05-27 10:30:00,38.12,38.47,38.11,38.25,572815.0,33.9633,34.2752,33.9544,34.0792,572815.0
2022-05-27 11:00:00,38.24,38.69,38.23,38.52,705556.0,34.0703,34.4712,34.0613,34.3197,705556.0
2022-05-27 11:30:00,38.52,38.6,38.38,38.42,408509.0,34.3197,34.391,34.195,34.2306,408509.0
2022-05-27 12:00:00,38.42,38.64,38.35,38.62,420513.0,34.2306,34.4266,34.1683,34.4088,420513.0
2022-05-27 12:30:00,38.61,38.66,38.52,38.55,323702.0,34.3999,34.4445,34.3197,34.3464,323702.0
2022-05-27 13:00:00,38.55,38.55,38.33,38.42,410998.0,34.3464,34.3464,34.1504,34.2306,410998.0
2022-05-27 13:30:00,38.42,38.45,38.22,38.29,446398.0,34.2306,34.2574,34.0524,34.1148,446398.0
2022-05-27 14:00:00,38.29,38.47,38.28,38.44,412164.0,34.1148,34.2752,34.1059,34.2484,412164.0
2022-05-27 14:30:00,38.44,38.54,38.36,38.48,366136.0,34.2484,34.3375,34.1772,34.2841,366136.0
2022-05-27 15:00:00,38.48,38.61,38.47,38.57,520451.0,34.2841,34.3999,34.2752,34.3643,520451.0
2022-05-27 15:30:00,38.56,38.74,38.53,38.74,2456476.0,34.3554,34.5157,34.3286,34.5157,2456476.0
2022-05-31 09:30:00,38.69,38.76,38.26,38.63,1249398.0,34.4712,34.5335,34.0881,34.4177,1249398.0
2022-05-31 10:00:00,38.62,39.51,38.52,39.45,1557465.0,34.4088,35.2018,34.3197,35.1483,1557465.0
2022-05-31 10:30:00,39.45,39.5,38.76,38.87,1422115.0,35.1483,35.1929,34.5335,34.6316,1422115.0
2022-05-31 11:00:00,38.88,39.0,38.75,38.84,541385.0,34.6405,34.7474,34.5246,34.6048,541385.0
2022-05-31 11:30:00,38.84,39.28,38.81,39.27,687483.0,34.6048,34.9968,34.5781,34.9879,687483.0
2022-05-31 12:00:00,39.27,39.36,39.07,39.14,798068.0,34.9879,35.0681,34.8097,34.8721,798068.0
2022-05-31 12:30:00,39.14,39.37,39.07,39.3,583362.0,34.8721,35.077,34.8097,35.0147,583362.0
2022-05-31 13:00:00,39.3,39.36,39.13,39.19,440394.0,35.0147,35.0681,34.8632,34.9167,440394.0
2022-05-31 13:30:00,39.18,39.38,39.04,39.37,997082.0,34.9078,35.0859,34.783,35.077,997082.0
2022-05-31 14:00:00,39.36,39.43,39.22,39.29,581087.0,35.0681,35.1305,34.9434,35.0058,581087.0
2022-05-31 14:30:00,39.3,39.37,38.94,39.04,658498.0,35.0147,35.077,34.6939,34.783,658498.0
2022-05-31 15:00:00,39.03,39.32,38.9,39.24,927490.0,34.7741,35.0325,34.6583,34.9612,927490.0
2022-05-31 15:30:00,39.24,39.33,38.69,38.81,2992302.0,34.9612,35.0414,34.4712,34.5781,2992302.0
2022-06-01 09:30:00,39.76,40.66,39.19,39.73,4209791.0,35.4245,36.2264,34.9167,35.3978,4209791.0
2022-06-01 10:00:00,39.73,39.78,39.04,39.45,1429290.0,35.3978,35.4423,34.783,35.1483,1429290.0
2022-06-01 10:30:00,39.45,39.9,39.23,39.89,790401.0,35.1483,35.5492,34.9523,35.5403,790401.0
2022-06-01 11:00:00,39.89,39.92,39.25,39.42,667747.0,35.5403,35.5671,34.9701,35.1216,667747.0
2022-06-01 11:30:00,39.41,39.97,39.41,39.81,663109.0,35.1127,35.6116,35.1127,35.4691,663109.0
2022-06-01 12:00:00,39.83,40.0,39.62,39.92,573339.0,35.4869,35.6383,35.2998,35.5671,573339.0
2022-06-01 12:30:00,39.92,40.06,39.86,40.03,513908.0,35.5671,35.6918,35.5136,35.6651,513908.0
2022-06-01 13:00:00,40.02,40.28,39.97,40.16,744281.0,35.6562,35.8878,35.6116,35.7809,744281.0
2022-06-01 13:30:00,40.16,40.5,40.06,40.39,899307.0,35.7809,36.0838,35.6918,35.9858,899307.0
2022-06-01 14:00:00,40.38,40.79,40.38,40.62,719486.0,35.9769,36.3422,35.9769,36.1907,719486.0
2022-06-01 14:30:00,40.62,40.68,40.34,40.41,590419.0,36.1907,36.2442,35.9413,36.0036,590419.0
2022-06-01 15:00:00,40.41,40.74,40.36,40.52,782877.0,36.0036,36.2976,35.9591,36.1016,782877.0
2022-06-01 15:30:00,40.51,40.57,40.29,40.33,2580518.0,36.0927,36.1462,35.8967,35.9324,2580518.0
2022-06-02 09:30:00,39.91,40.11,39.5,39.66,1364453.0,35.5582,35.7363,35.1929,35.3354,1364453.0
2022-06-02 10:00:00,39.65,39.92,39.21,39.33,976022.0,35.3265,35.5671,34.9345,35.0414,976022.0
2022-06-02 10:30:00,39.32,39.55,39.26,39.48,763799.0,35.0325,35.2374,34.979,35.175,763799.0
2022-06-02 11:00:00,39.49,39.85,39.45,39.71,630935.0,35.1839,35.5047,35.1483,35.38,630935.0
2022-06-02 11:30:00,39.72,39.92,39.62,39.8,407445.0,35.3889,35.5671,35.2998,35.4601,407445.0
2022-06-02 12:00:00,39.81,40.06,39.79,40.01,491890.0,35.4691,35.6918,35.4512,35.6472,491890.0
2022-06-02 12:30:00,40.01,40.2,39.91,40.06,535497.0,35.6472,35.8165,35.5582,35.6918,535497.0
2022-06-02 13:00:00,40.07,40.16,39.83,39.89,294518.0,35.7007,35.7809,35.4869,35.5403,294518.0
2022-06-02 13:30:00,39.89,39.93,39.61,39.65,406541.0,35.5403,35.576,35.2909,35.3265,406541.0
2022-06-02 14:00:00,39.65,39.75,39.61,39.66,483993.0,35.3265,35.4156,35.2909,35.3354,483993.0
2022-06-02 14:30:00,39.66,39.7,39.43,39.48,538173.0,35.3354,35.3711,35.1305,35.175,538173.0
2022-06-02 15:00:00,39.47,39.65,39.44,39.59,520248.0,35.1661,35.3265,35.1394,35.273,520248.0
2022-06-02 15:30:00,39.59,39.92,39.57,39.89,1501652.0,35.273,35.5671,35.2552,35.5403,1501652.0
2022-06-03 09:30:00,39.35,39.83,39.27,39.83,649688.0,35.0592,35.4869,34.9879,35.4869,649688.0
2022-06-03 10:00:00,39.83,40.28,39.77,39.97,626400.0,35.4869,35.8878,35.4334,35.6116,626400.0
2022-06-03 10:30:00,39.96,40.0,39.65,39.73,282438.0,35.6027,35.6383,35.3265,35.3978,282438.0
2022-06-03 11:00:00,39.73,39.76,39.44,39.5,267249.0,35.3978,35.4245,35.1394,35.1929,267249.0
2022-06-03 11:30:00,39.51,39.78,39.5,39.7,228149.0,35.2018,35.4423,35.1929,35.3711,228149.0
2022-06-03 12:00:00,39.7,39.86,39.64,39.82,179276.0,35.3711,35.5136,35.3176,35.478,179276.0
2022-06-03 12:30:00,39.82,40.02,39.77,40.02,192027.0,35.478,35.6562,35.4334,35.6562,192027.0
2022-06-03 13:00:00,40.02,40.11,39.75,39.83,245509.0,35.6562,35.7363,35.4156,35.4869,245509.0
2022-06-03 13:30:00,39.81,39.84,39.69,39.82,229226.0,35.4691,35.4958,35.3621,35.478,229226.0
2022-06-03 14:00:00,39.81,39.99,39.78,39.98,230056.0,35.4691,35.6294,35.4423,35.6205,230056.0
2022-06-03 14:30:00,39.98,40.01,39.87,39.93,249024.0,35.6205,35.6472,35.5225,35.576,249024.0
2022-06-03 15:00:00,39.94,39.95,39.68,39.82,386492.0,35.5849,35.5938,35.3532,35.478,386492.0
2022-06-03 15:30:00,39.81,39.91,39.7,39.8,1226005.0,35.4691,35.5582,35.3711,35.4601,1226005.0
2022-06-06 09:30:00,40.07,40.59,39.97,40.39,822655.0,35.7007,36.164,35.6116,35.9858,822655.0
2022-06-06 10:00:00,40.4,40.5,40.11,40.11,437192.0,35.9947,36.0838,35.7363,35.7363,437192.0
2022-06-06 10:30:00,40.11,40.18,39.94,40.0,316860.0,35.7363,35.7987,35.5849,35.6383,316860.0
2022-06-06 11:00:00,40.0,40.16,39.65,39.75,517427.0,35.6383,35.7809,35.3265,35.4156,517427.0
2022-06-06 11:30:00,39.76,39.79,39.62,39.76,311795.0,35.4245,35.4512,35.2998,35.4245,311795.0
2022-06-06 12:00:00,39.76,39.76,39.47,39.49,390073.0,35.4245,35.4245,35.1661,35.1839,390073.0
2022-06-06 12:30:00,39.48,39.64,39.44,39.6,274915.0,35.175,35.3176,35.1394,35.282,274915.0
2022-06-06 13:00:00,39.6,39.65,39.52,39.6,240161.0,35.282,35.3265,35.2107,35.282,240161.0
2022-06-06 13:30:00,39.59,39.73,39.56,39.71,278673.0,35.273,35.3978,35.2463,35.38,278673.0
2022-06-06 14:00:00,39.71,39.72,39.38,39.41,272871.0,35.38,35.3889,35.0859,35.1127,272871.0
2022-06-06 14:30:00,39.4,39.5,39.28,39.45,322546.0,35.1038,35.1929,34.9968,35.1483,322546.0
2022-06-06 15:00:00,39.44,39.48,39.3,39.45,458022.0,35.1394,35.175,35.0147,35.1483,458022.0
2022-06-06 15:30:00,39.44,39.57,39.34,39.5,1179270.0,35.1394,35.2552,35.0503,35.1929,1179270.0
2022-06-07 09:30:00,38.88,39.14,38.57,39.09,692848.0,34.8605,35.0936,34.5825,35.0488,692848.0
2022-06-07 10:00:00,39.09,39.18,38.83,39.09,417232.0,35.0488,35.1295,34.8157,35.0488,417232.0
2022-06-07 10:30:00,39.1,39.25,39.07,39.08,243982.0,35.0577,35.1922,35.0308,35.0398,243982.0
2022-06-07 11:00:00,39.09,39.17,38.93,38.96,253403.0,35.0488,35.1205,34.9053,34.9322,253403.0
2022-06-07 11:30:00,38.95,39.03,38.87,38.95,289982.0,34.9233,34.995,34.8515,34.9233,289982.0
2022-06-07 12:00:00,38.95,39.04,38.85,39.03,190732.0,34.9233,35.0039,34.8336,34.995,190732.0
2022-06-07 12:30:00,39.03,39.25,39.02,39.24,212322.0,34.995,35.1922,34.986,35.1833,212322.0
2022-06-07 13:00:00,39.24,39.34,39.23,39.3,211068.0,35.1833,35.2729,35.1743,35.2371,211068.0
2022-06-07 13:30:00,39.31,39.32,39.19,39.26,216535.0,35.246,35.255,35.1384,35.2012,216535.0
2022-06-07 14:00:00,39.26,39.44,39.25,39.33,342373.0,35.2012,35.3626,35.1922,35.264,342373.0
2022-06-07 14:30:00,39.32,39.38,39.23,39.33,223758.0,35.255,35.3088,35.1743,35.264,223758.0
2022-06-07 15:00:00,39.32,39.42,39.29,39.36,320009.0,35.255,35.3447,35.2281,35.2909,320009.0
2022-06-07 15:30:00,39.36,39.47,39.32,39.36,1003284.0,35.2909,35.3895,35.255,35.2909,1003284.0
2022-06-08 09:30:00,39.01,39.01,38.37,38.7,980391.0,34.977,34.977,34.4032,34.6991,980391.0
2022-06-08 10:00:00,38.71,38.73,38.25,38.41,708436.0,34.7081,34.726,34.2956,34.4391,708436.0
2022-06-08 10:30:00,38.41,38.6,38.37,38.57,307454.0,34.4391,34.6094,34.4032,34.5825,307454.0
2022-06-08 11:00:00,38.57,38.91,38.5,38.85,304065.0,34.5825,34.8874,34.5198,34.8336,304065.0
2022-06-08 11:30:00,38.86,38.98,38.76,38.79,297845.0,34.8426,34.9501,34.7529,34.7798,297845.0
2022-06-08 12:00:00,38.77,38.81,38.55,38.65,307320.0,34.7619,34.7977,34.5646,34.6543,307320.0
2022-06-08 12:30:00,38.66,38.66,38.33,38.39,257140.0,34.6632,34.6632,34.3673,34.4211,257140.0
2022-06-08 13:00:00,38.4,38.43,38.07,38.11,1150555.0,34.4301,34.457,34.1342,34.1701,1150555.0
2022-06-08 13:30:00,38.1,38.15,37.97,37.99,744649.0,34.1611,34.206,34.0446,34.0625,744649.0
2022-06-08 14:00:00,37.98,38.14,37.96,38.03,532538.0,34.0535,34.197,34.0356,34.0984,532538.0
2022-06-08 14:30:00,38.03,38.08,37.88,37.91,395256.0,34.0984,34.1432,33.9639,33.9908,395256.0
2022-06-08 15:00:00,37.91,38.08,37.85,38.07,444945.0,33.9908,34.1432,33.937,34.1342,444945.0
2022-06-08 15:30:00,38.07,38.25,37.92,37.98,1546327.0,34.1342,34.2956,33.9997,34.0535,1546327.0
2022-06-09 09:30:00,37.84,38.12,37.73,37.9,742348.0,33.928,34.1791,33.8294,33.9818,742348.0
2022-06-09 10:00:00,37.91,37.99,37.39,37.47,431101.0,33.9908,34.0625,33.5245,33.5963,431101.0
2022-06-09 10:30:00,37.48,37.57,37.16,37.25,402897.0,33.6052,33.6859,33.3183,33.399,402897.0
2022-06-09 11:00:00,37.23,37.28,37.06,37.26,254399.0,33.3811,33.4259,33.2286,33.408,254399.0
2022-06-09 11:30:00,37.27,37.44,37.17,37.4,241713.0,33.4169,33.5694,33.3273,33.5335,241713.0
2022-06-09 12:00:00,37.4,37.48,37.23,37.45,232444.0,33.5335,33.6052,33.3811,33.5783,232444.0
2022-06-09 12:30:00,37.46,37.58,37.41,37.55,242498.0,33.5873,33.6949,33.5425,33.668,242498.0
2022-06-09 13:00:00,37.56,37.6,37.33,37.36,174514.0,33.677,33.7128,33.4707,33.4976,174514.0
2022-06-09 13:30:00,37.35,37.46,37.28,37.46,228401.0,33.4887,33.5873,33.4259,33.5873,228401.0
2022-06-09 14:00:00,37.46,37.46,37.2,37.2,319048.0,33.5873,33.5873,33.3542,33.3542,319048.0
2022-06-09 14:30:00,37.2,37.21,37.0,37.01,430318.0,33.3542,33.3631,33.1748,33.1838,430318.0
2022-06-09 15:00:00,37.01,37.08,36.93,36.97,536711.0,33.1838,33.2466,33.1121,33.1479,536711.0
2022-06-09 15:30:00,36.96,37.06,36.65,36.67,1451767.0,33.139,33.2286,32.861,32.879,1451767.0
2022-06-10 09:30:00,35.9,36.23,35.8,35.97,898638.0,32.1886,32.4845,32.0989,32.2513,898638.0
2022-06-10 10:00:00,35.97,35.97,35.49,35.5,692598.0,32.2513,32.2513,31.821,31.8299,692598.0
2022-06-10 10:30:00,35.5,35.63,35.47,35.5,428051.0,31.8299,31.9465,31.803,31.8299,428051.0
2022-06-10 11:00:00,35.5,35.58,35.39,35.47,393398.0,31.8299,31.9017,31.7313,31.803,393398.0
2022-06-10 11:30:00,35.46,35.51,35.33,35.49,431939.0,31.7941,31.8389,31.6775,31.821,431939.0
2022-06-10 12:00:00,35.48,35.62,35.46,35.62,347071.0,31.812,31.9375,31.7941,31.9375,347071.0
2022-06-10 12:30:00,35.62,35.65,35.52,35.61,292798.0,31.9375,31.9644,31.8479,31.9285,292798.0
2022-06-10 13:00:00,35.62,35.66,35.48,35.65,282740.0,31.9375,31.9734,31.812,31.9644,282740.0
2022-06-10 13:30:00,35.64,35.73,35.51,35.66,419775.0,31.9554,32.0361,31.8389,31.9734,419775.0
2022-06-10 14:00:00,35.66,35.86,35.61,35.75,482852.0,31.9734,32.1527,31.9285,32.0541,482852.0
2022-06-10 14:30:00,35.76,35.82,35.67,35.8,299232.0,32.063,32.1168,31.9823,32.0989,299232.0
2022-06-10 15:00:00,35.8,35.83,35.61,35.75,550745.0,32.0989,32.1258,31.9285,32.0541,550745.0
2022-06-10 15:30:00,35.75,35.75,35.25,35.25,1756671.0,32.0541,32.0541,31.6058,31.6058,1756671.0
2022-06-13 09:30:00,34.4,34.68,34.15,34.31,1386370.0,30.8436,31.0947,30.6195,30.7629,1386370.0
2022-06-13 10:00:00,34.31,34.51,33.81,34.0,1041093.0,30.7629,30.9423,30.3146,30.485,1041093.0
2022-06-13 10:30:00,33.99,34.07,33.75,33.78,486705.0,30.476,30.5478,30.2608,30.2877,486705.0
2022-06-13 11:00:00,33.77,34.3,33.75,34.23,671040.0,30.2788,30.754,30.2608,30.6912,671040.0
2022-06-13 11:30:00,34.22,34.37,34.1,34.24,443603.0,30.6823,30.8167,30.5747,30.7002,443603.0
2022-06-13 12:00:00,34.23,34.29,34.11,34.2,326351.0,30.6912,30.745,30.5836,30.6643,326351.0
2022-06-13 12:30:00,34.19,34.4,34.1,34.12,308317.0,30.6554,30.8436,30.5747,30.5926,308317.0
2022-06-13 13:00:00,34.12,34.2,34.04,34.07,247943.0,30.5926,30.6643,30.5209,30.5478,247943.0
2022-06-13 13:30:00,34.07,34.44,34.02,34.42,652222.0,30.5478,30.8795,30.5029,30.8616,652222.0
2022-06-13 14:00:00,34.42,34.43,34.01,34.01,413100.0,30.8616,30.8705,30.494,30.494,413100.0
2022-06-13 14:30:00,34.01,34.13,33.89,33.99,654617.0,30.494,30.6016,30.3864,30.476,654617.0
2022-06-13 15:00:00,33.98,34.15,33.8,33.8,761686.0,30.4671,30.6195,30.3057,30.3057,761686.0
2022-06-13 15:30:00,33.8,33.89,33.6,33.77,1859208.0,30.3057,30.3864,30.1263,30.2788,1859208.0
2022-06-14 09:30:00,33.9,34.1,33.41,34.07,991887.0,30.3953,30.5747,29.956,30.5478,991887.0
2022-06-14 10:00:00,34.06,34.13,33.82,33.82,466603.0,30.5388,30.6016,30.3236,30.3236,466603.0
2022-06-14 10:30:00,33.82,33.97,33.77,33.84,480214.0,30.3236,30.4581,30.2788,30.3415,480214.0
2022-06-14 11:00:00,33.84,33.93,33.58,33.7,390751.0,30.3415,30.4222,30.1084,30.216,390751.0
2022-06-14 11:30:00,33.7,33.81,33.59,33.79,617315.0,30.216,30.3146,30.1174,30.2967,617315.0
2022-06-14 12:00:00,33.78,33.79,33.45,33.59,489426.0,30.2877,30.2967,29.9919,30.1174,489426.0
2022-06-14 12:30:00,33.58,33.61,33.36,33.51,565463.0,30.1084,30.1353,29.9112,30.0457,565463.0
2022-06-14 13:00:00,33.51,33.95,33.49,33.7,600407.0,30.0457,30.4402,30.0277,30.216,600407.0
2022-06-14 13:30:00,33.69,33.73,33.5,33.55,409506.0,30.207,30.2429,30.0367,30.0815,409506.0
2022-06-14 14:00:00,33.56,33.71,33.56,33.64,374830.0,30.0905,30.225,30.0905,30.1622,374830.0
2022-06-14 14:30:00,33.65,33.75,33.53,33.65,653257.0,30.1712,30.2608,30.0636,30.1712,653257.0
2022-06-14 15:00:00,33.65,33.69,33.4,33.63,961774.0,30.1712,30.207,29.947,30.1532,961774.0
2022-06-14 15:30:00,33.63,33.87,33.61,33.77,1686986.0,30.1532,30.3684,30.1353,30.2788,1686986.0
2022-06-15 09:30:00,34.26,34.34,34.01,34.16,635951.0,30.7181,30.7898,30.494,30.6285,635951.0
2022-06-15 10:00:00,34.15,34.59,34.15,34.53,752023.0,30.6195,31.014,30.6195,30.9602,752023.0
2022-06-15 10:30:00,34.54,34.54,34.23,34.26,551829.0,30.9692,30.9692,30.6912,30.7181,551829.0
2022-06-15 11:00:00,34.26,34.33,34.21,34.24,387764.0,30.7181,30.7809,30.6733,30.7002,387764.0
2022-06-15 11:30:00,34.24,34.39,34.2,34.38,318784.0,30.7002,30.8347,30.6643,30.8257,318784.0
2022-06-15 12:00:00,34.38,34.54,34.37,34.5,414379.0,30.8257,30.9692,30.8167,30.9333,414379.0
2022-06-15 12:30:00,34.51,34.51,34.15,34.19,318987.0,30.9423,30.9423,30.6195,30.6554,318987.0
2022-06-15 13:00:00,34.19,34.36,34.18,34.33,307204.0,30.6554,30.8078,30.6464,30.7809,307204.0
2022-06-15 13:30:00,34.33,34.48,34.2,34.42,556971.0,30.7809,30.9154,30.6643,30.8616,556971.0
2022-06-15 14:00:00,34.4,34.69,34.02,34.09,997734.0,30.8436,31.1037,30.5029,30.5657,997734.0
2022-06-15 14:30:00,34.09,34.85,33.87,34.42,1366850.0,30.5657,31.2471,30.3684,30.8616,1366850.0
2022-06-15 15:00:00,34.42,34.81,34.37,34.77,833281.0,30.8616,31.2113,30.8167,31.1754,833281.0
2022-06-15 15:30:00,34.77,34.94,34.34,34.41,1580009.0,31.1754,31.3278,30.7898,30.8526,1580009.0
2022-06-16 09:30:00,33.65,33.67,33.25,33.28,1023182.0,30.1712,30.1891,29.8125,29.8394,1023182.0
2022-06-16 10:00:00,33.27,33.31,32.88,32.97,1007512.0,29.8305,29.8663,29.4808,29.5615,1007512.0
2022-06-16 10:30:00,32.97,33.0,32.58,32.73,715816.0,29.5615,29.5884,29.2118,29.3463,715816.0
2022-06-16 11:00:00,32.72,33.15,32.72,33.05,695521.0,29.3373,29.7229,29.3373,29.6332,695521.0
2022-06-16 11:30:00,33.05,33.08,32.87,33.05,614845.0,29.6332,29.6601,29.4718,29.6332,614845.0
2022-06-16 12:00:00,33.05,33.08,32.77,32.9,522651.0,29.6332,29.6601,29.3822,29.4987,522651.0
2022-06-16 12:30:00,32.9,32.91,32.76,32.82,416912.0,29.4987,29.5077,29.3732,29.427,416912.0
2022-06-16 13:00:00,32.83,32.93,32.68,32.82,558563.0,29.436,29.5256,29.3015,29.427,558563.0
2022-06-16 13:30:00,32.81,32.86,32.59,32.6,577975.0,29.418,29.4629,29.2208,29.2297,577975.0
2022-06-16 14:00:00,32.6,32.64,32.49,32.52,438264.0,29.2297,29.2656,29.1311,29.158,438264.0
2022-06-16 14:30:00,32.51,32.63,32.3,32.33,732975.0,29.149,29.2566,28.9607,28.9876,732975.0
2022-06-16 15:00:00,32.33,32.77,32.31,32.68,691263.0,28.9876,29.3822,28.9697,29.3015,691263.0
2022-06-16 15:30:00,32.68,32.75,32.43,32.75,1760820.0,29.3015,29.3642,29.0773,29.3642,1760820.0
2022-06-17 09:30:00,32.88,33.47,32.75,33.4,1550407.0,29.4808,30.0098,29.3642,29.947,1550407.0
2022-06-17 10:00:00,33.39,33.41,32.85,32.92,966753.0,29.9381,29.956,29.4539,29.5166,966753.0
2022-06-17 10:30:00,32.92,32.97,32.63,32.88,450948.0,29.5166,29.5615,29.2566,29.4808,450948.0
2022-06-17 11:00:00,32.89,33.27,32.8,33.2,588916.0,29.4897,29.8305,29.4091,29.7677,588916.0
2022-06-17 11:30:00,33.2,33.27,32.97,33.05,430941.0,29.7677,29.8305,29.5615,29.6332,430941.0
2022-06-17 12:00:00,33.04,33.26,32.93,33.13,399341.0,29.6242,29.8215,29.5256,29.7049,399341.0
2022-06-17 12:30:00,33.13,33.25,33.07,33.2,413902.0,29.7049,29.8125,29.6511,29.7677,413902.0
2022-06-17 13:00:00,33.2,33.54,33.17,33.39,457793.0,29.7677,30.0726,29.7408,29.9381,457793.0
2022-06-17 13:30:00,33.39,33.59,33.34,33.54,428841.0,29.9381,30.1174,29.8932,30.0726,428841.0
2022-06-17 14:00:00,33.54,33.7,33.49,33.64,496722.0,30.0726,30.216,30.0277,30.1622,496722.0
2022-06-17 14:30:00,33.64,33.77,33.54,33.59,443394.0,30.1622,30.2788,30.0726,30.1174,443394.0
2022-06-17 15:00:00,33.59,33.74,33.44,33.68,766736.0,30.1174,30.2519,29.9829,30.1981,766736.0
2022-06-17 15:30:00,33.69,33.81,33.54,33.59,2407522.0,30.207,30.3146,30.0726,30.1174,2407522.0
2022-06-21 09:30:00,34.46,34.88,34.36,34.85,1124281.0,30.8974,31.274,30.8078,31.2471,1124281.0
2022-06-21 10:00:00,34.84,34.89,34.55,34.61,512094.0,31.2382,31.283,30.9781,31.0319,512094.0
2022-06-21 10:30:00,34.61,34.76,34.58,34.65,429213.0,31.0319,31.1664,31.005,31.0678,429213.0
2022-06-21 11:00:00,34.65,34.68,34.47,34.55,416492.0,31.0678,31.0947,30.9064,30.9781,416492.0
2022-06-21 11:30:00,34.55,34.57,34.39,34.39,408120.0,30.9781,30.9961,30.8347,30.8347,408120.0
2022-06-21 12:00:00,34.39,34.49,34.38,34.46,280551.0,30.8347,30.9243,30.8257,30.8974,280551.0
2022-06-21 12:30:00,34.47,34.49,34.28,34.38,530831.0,30.9064,30.9243,30.736,30.8257,530831.0
2022-06-21 13:00:00,34.38,34.38,34.23,34.32,489559.0,30.8257,30.8257,30.6912,30.7719,489559.0
2022-06-21 13:30:00,34.32,34.38,34.12,34.15,680771.0,30.7719,30.8257,30.5926,30.6195,680771.0
2022-06-21 14:00:00,34.15,34.2,34.06,34.13,504359.0,30.6195,30.6643,30.5388,30.6016,504359.0
2022-06-21 14:30:00,34.13,34.27,34.09,34.25,441859.0,30.6016,30.7271,30.5657,30.7091,441859.0
2022-06-21 15:00:00,34.26,34.32,34.23,34.28,503852.0,30.7181,30.7719,30.6912,30.736,503852.0
2022-06-21 15:30:00,34.29,34.36,34.25,34.29,1263868.0,30.745,30.8078,30.7091,30.745,1263868.0
2022-06-22 09:30:00,33.68,34.12,33.6,33.62,822446.0,30.1981,30.5926,30.1263,30.1443,822446.0
2022-06-22 10:00:00,33.61,33.92,33.48,33.89,681036.0,30.1353,30.4133,30.0188,30.3864,681036.0
2022-06-22 10:30:00,33.89,33.95,33.74,33.81,442318.0,30.3864,30.4402,30.2519,30.3146,442318.0
2022-06-22 11:00:00,33.82,33.86,33.68,33.83,436613.0,30.3236,30.3595,30.1981,30.3326,436613.0
2022-06-22 11:30:00,33.84,33.92,33.48,33.51,587589.0,30.3415,30.4133,30.0188,30.0457,587589.0
2022-06-22 12:00:00,33.51,33.62,33.4,33.59,351917.0,30.0457,30.1443,29.947,30.1174,351917.0
2022-06-22 12:30:00,33.59,33.72,33.55,33.63,362186.0,30.1174,30.2339,30.0815,30.1532,362186.0
2022-06-22 13:00:00,33.63,33.8,33.53,33.77,354546.0,30.1532,30.3057,30.0636,30.2788,354546.0
2022-06-22 13:30:00,33.77,33.77,33.61,33.68,437020.0,30.2788,30.2788,30.1353,30.1981,437020.0
2022-06-22 14:00:00,33.68,33.92,33.66,33.8,403099.0,30.1981,30.4133,30.1801,30.3057,403099.0
2022-06-22 14:30:00,33.8,33.89,33.78,33.87,362928.0,30.3057,30.3864,30.2877,30.3684,362928.0
2022-06-22 15:00:00,33.87,33.93,33.72,33.75,476946.0,30.3684,30.4222,30.2339,30.2608,476946.0
2022-06-22 15:30:00,33.75,33.88,33.64,33.73,1872297.0,30.2608,30.3774,30.1622,30.2429,1872297.0
2022-06-23 09:30:00,33.91,34.06,33.67,33.88,578816.0,30.4043,30.5388,30.1891,30.3774,578816.0
2022-06-23 10:00:00,33.89,33.98,33.66,33.76,324841.0,30.3864,30.4671,30.1801,30.2698,324841.0
2022-06-23 10:30:00,33.76,33.89,33.68,33.86,337153.0,30.2698,30.3864,30.1981,30.3595,337153.0
2022-06-23 11:00:00,33.87,34.03,33.8,33.82,406551.0,30.3684,30.5119,30.3057,30.3236,406551.0
2022-06-23 11:30:00,33.84,33.88,33.66,33.73,308020.0,30.3415,30.3774,30.1801,30.2429,308020.0
2022-06-23 12:00:00,33.74,33.79,33.62,33.73,344935.0,30.2519,30.2967,30.1443,30.2429,344935.0
2022-06-23 12:30:00,33.73,33.75,33.52,33.53,377636.0,30.2429,30.2608,30.0546,30.0636,377636.0
2022-06-23 13:00:00,33.53,33.62,33.41,33.56,292026.0,30.0636,30.1443,29.956,30.0905,292026.0
2022-06-23 13:30:00,33.55,33.61,33.47,33.57,445776.0,30.0815,30.1353,30.0098,30.0994,445776.0
2022-06-23 14:00:00,33.57,33.64,33.51,33.62,295157.0,30.0994,30.1622,30.0457,30.1443,295157.0
2022-06-23 14:30:00,33.62,33.71,33.6,33.7,286778.0,30.1443,30.225,30.1263,30.216,286778.0
2022-06-23 15:00:00,33.7,33.81,33.66,33.79,357618.0,30.216,30.3146,30.1801,30.2967,357618.0
2022-06-23 15:30:00,33.78,33.9,33.77,33.86,1203970.0,30.2877,30.3953,30.2788,30.3595,1203970.0
2022-06-24 09:30:00,34.26,34.76,34.21,34.52,786949.0,30.7181,31.1664,30.6733,30.9512,786949.0
2022-06-24 10:00:00,34.54,34.86,34.52,34.75,442027.0,30.9692,31.2561,30.9512,31.1575,442027.0
2022-06-24 10:30:00,34.77,35.03,34.7,35.0,378151.0,31.1754,31.4085,31.1126,31.3816,378151.0
2022-06-24 11:00:00,34.99,35.05,34.86,35.03,274015.0,31.3726,31.4264,31.2561,31.4085,274015.0
2022-06-24 11:30:00,35.03,35.15,34.97,35.15,275467.0,31.4085,31.5161,31.3547,31.5161,275467.0
2022-06-24 12:00:00,35.15,35.22,35.05,35.08,247960.0,31.5161,31.5789,31.4264,31.4533,247960.0
2022-06-24 12:30:00,35.08,35.15,35.02,35.05,240196.0,31.4533,31.5161,31.3995,31.4264,240196.0
2022-06-24 13:00:00,35.06,35.14,35.05,35.13,183560.0,31.4354,31.5071,31.4264,31.4982,183560.0
2022-06-24 13:30:00,35.12,35.19,35.05,35.07,234820.0,31.4892,31.552,31.4264,31.4444,234820.0
2022-06-24 14:00:00,35.08,35.1,35.0,35.07,253356.0,31.4533,31.4713,31.3816,31.4444,253356.0
2022-06-24 14:30:00,35.07,35.16,35.04,35.12,373522.0,31.4444,31.5251,31.4175,31.4892,373522.0
2022-06-24 15:00:00,35.11,35.15,35.05,35.09,292748.0,31.4802,31.5161,31.4264,31.4623,292748.0
2022-06-24 15:30:00,35.1,35.26,35.05,35.26,1406910.0,31.4713,31.6147,31.4264,31.6147,1406910.0
2022-06-27 09:30:00,35.44,35.6,35.15,35.3,580937.0,31.7761,31.9196,31.5161,31.6506,580937.0
2022-06-27 10:00:00,35.3,35.46,35.22,35.3,307501.0,31.6506,31.7941,31.5789,31.6506,307501.0
2022-06-27 10:30:00,35.29,35.71,35.27,35.63,314804.0,31.6416,32.0182,31.6237,31.9465,314804.0
2022-06-27 11:00:00,35.64,35.75,35.62,35.69,331791.0,31.9554,32.0541,31.9375,32.0003,331791.0
2022-06-27 11:30:00,35.69,35.69,35.56,35.62,199579.0,32.0003,32.0003,31.8837,31.9375,199579.0
2022-06-27 12:00:00,35.61,35.63,35.5,35.52,222041.0,31.9285,31.9465,31.8299,31.8479,222041.0
2022-06-27 12:30:00,35.53,35.61,35.43,35.59,150033.0,31.8568,31.9285,31.7672,31.9106,150033.0
2022-06-27 13:00:00,35.61,35.62,35.47,35.51,172798.0,31.9285,31.9375,31.803,31.8389,172798.0
2022-06-27 13:30:00,35.51,35.51,35.32,35.37,166174.0,31.8389,31.8389,31.6685,31.7134,166174.0
2022-06-27 14:00:00,35.37,35.53,35.32,35.43,232857.0,31.7134,31.8568,31.6685,31.7672,232857.0
2022-06-27 14:30:00,35.44,35.5,35.41,35.47,231240.0,31.7761,31.8299,31.7492,31.803,231240.0
2022-06-27 15:00:00,35.46,35.52,35.31,35.41,302934.0,31.7941,31.8479,31.6596,31.7492,302934.0
2022-06-27 15:30:00,35.41,35.49,35.25,35.37,672533.0,31.7492,31.821,31.6058,31.7134,672533.0
2022-06-28 09:30:00,35.41,35.7,35.38,35.57,549499.0,31.7492,32.0092,31.7223,31.8927,549499.0
2022-06-28 10:00:00,35.56,35.61,35.34,35.49,444331.0,31.8837,31.9285,31.6865,31.821,444331.0
2022-06-28 10:30:00,35.5,35.5,35.21,35.27,316214.0,31.8299,31.8299,31.5699,31.6237,316214.0
2022-06-28 11:00:00,35.26,35.26,34.83,34.84,446746.0,31.6147,31.6147,31.2292,31.2382,446746.0
2022-06-28 11:30:00,34.85,34.97,34.64,34.66,380888.0,31.2471,31.3547,31.0588,31.0768,380888.0
2022-06-28 12:00:00,34.64,34.82,34.56,34.82,379720.0,31.0588,31.2202,30.9871,31.2202,379720.0
2022-06-28 12:30:00,34.82,34.91,34.74,34.76,218247.0,31.2202,31.3009,31.1485,31.1664,218247.0
2022-06-28 13:00:00,34.76,34.78,34.58,34.73,161631.0,31.1664,31.1844,31.005,31.1395,161631.0
2022-06-28 13:30:00,34.72,34.74,34.53,34.54,148522.0,31.1306,31.1485,30.9602,30.9692,148522.0
2022-06-28 14:00:00,34.53,34.62,34.32,34.34,253596.0,30.9602,31.0409,30.7719,30.7898,253596.0
2022-06-28 14:30:00,34.34,34.35,34.18,34.31,267635.0,30.7898,30.7988,30.6464,30.7629,267635.0
2022-06-28 15:00:00,34.3,34.51,34.3,34.4,578868.0,30.754,30.9423,30.754,30.8436,578868.0
2022-06-28 15:30:00,34.39,34.56,34.35,34.43,918528.0,30.8347,30.9871,30.7988,30.8705,918528.0
2022-06-29 09:30:00,34.34,34.37,33.78,34.07,593504.0,30.7898,30.8167,30.2877,30.5478,593504.0
2022-06-29 10:00:00,34.06,34.13,33.7,33.82,326652.0,30.5388,30.6016,30.216,30.3236,326652.0
2022-06-29 10:30:00,33.81,33.96,33.75,33.76,238682.0,30.3146,30.4491,30.2608,30.2698,238682.0
2022-06-29 11:00:00,33.77,33.82,33.65,33.72,252485.0,30.2788,30.3236,30.1712,30.2339,252485.0
2022-06-29 11:30:00,33.72,33.82,33.6,33.68,274859.0,30.2339,30.3236,30.1263,30.1981,274859.0
2022-06-29 12:00:00,33.68,33.69,33.47,33.48,224266.0,30.1981,30.207,30.0098,30.0188,224266.0
2022-06-29 12:30:00,33.49,33.61,33.46,33.58,251407.0,30.0277,30.1353,30.0008,30.1084,251407.0
2022-06-29 13:00:00,33.57,33.62,33.44,33.52,230063.0,30.0994,30.1443,29.9829,30.0546,230063.0
2022-06-29 13:30:00,33.52,33.69,33.46,33.68,247108.0,30.0546,30.207,30.0008,30.1981,247108.0
2022-06-29 14:00:00,33.68,33.76,33.63,33.73,250479.0,30.1981,30.2698,30.1532,30.2429,250479.0
2022-06-29 14:30:00,33.73,33.73,33.52,33.56,302476.0,30.2429,30.2429,30.0546,30.0905,302476.0
2022-06-29 15:00:00,33.55,33.72,33.51,33.71,369419.0,30.0815,30.2339,30.0457,30.225,369419.0
2022-06-29 15:30:00,33.72,33.72,33.5,33.59,1164545.0,30.2339,30.2339,30.0367,30.1174,1164545.0
2022-06-30 09:30:00,32.95,33.28,32.91,32.93,735654.0,29.5435,29.8394,29.5077,29.5256,735654.0
2022-06-30 10:00:00,32.92,33.01,32.79,32.9,458073.0,29.5166,29.5973,29.4001,29.4987,458073.0
2022-06-30 10:30:00,32.9,33.09,32.82,32.98,420628.0,29.4987,29.6691,29.427,29.5704,420628.0
2022-06-30 11:00:00,32.98,33.21,32.91,33.15,491071.0,29.5704,29.7767,29.5077,29.7229,491071.0
2022-06-30 11:30:00,33.15,33.19,33.04,33.11,578475.0,29.7229,29.7587,29.6242,29.687,578475.0
2022-06-30 12:00:00,33.11,33.34,32.96,33.34,432316.0,29.687,29.8932,29.5525,29.8932,432316.0
2022-06-30 12:30:00,33.34,33.4,33.09,33.15,379396.0,29.8932,29.947,29.6691,29.7229,379396.0
2022-06-30 13:00:00,33.15,33.22,32.99,33.09,332515.0,29.7229,29.7856,29.5794,29.6691,332515.0
2022-06-30 13:30:00,33.09,33.34,33.09,33.27,337668.0,29.6691,29.8932,29.6691,29.8305,337668.0
2022-06-30 14:00:00,33.26,33.27,33.06,33.15,378581.0,29.8215,29.8305,29.6422,29.7229,378581.0
2022-06-30 14:30:00,33.14,33.17,32.96,32.99,404388.0,29.7139,29.7408,29.5525,29.5794,404388.0
2022-06-30 15:00:00,32.99,33.02,32.76,33.0,615579.0,29.5794,29.6063,29.3732,29.5884,615579.0
2022-06-30 15:30:00,33.0,33.12,32.61,32.79,2215701.0,29.5884,29.696,29.2387,29.4001,2215701.0
2022-07-01 09:30:00,32.67,32.87,32.51,32.58,1339478.0,29.2925,29.4718,29.149,29.2118,1339478.0
2022-07-01 10:00:00,32.57,32.68,31.65,31.68,935809.0,29.2028,29.3015,28.3779,28.4048,935809.0
2022-07-01 10:30:00,31.68,31.71,31.5,31.62,677941.0,28.4048,28.4317,28.2435,28.351,677941.0
2022-07-01 11:00:00,31.61,31.88,31.56,31.75,654705.0,28.3421,28.5842,28.2972,28.4676,654705.0
2022-07-01 11:30:00,31.76,31.88,31.53,31.58,482786.0,28.4766,28.5842,28.2703,28.3152,482786.0
2022-07-01 12:00:00,31.58,31.85,31.5,31.77,388623.0,28.3152,28.5573,28.2435,28.4855,388623.0
2022-07-01 12:30:00,31.77,31.79,31.48,31.49,389538.0,28.4855,28.5035,28.2255,28.2345,389538.0
2022-07-01 13:00:00,31.49,31.64,31.49,31.62,369130.0,28.2345,28.369,28.2345,28.351,369130.0
2022-07-01 13:30:00,31.62,31.8,31.61,31.76,432704.0,28.351,28.5124,28.3421,28.4766,432704.0
2022-07-01 14:00:00,31.76,31.94,31.64,31.87,501158.0,28.4766,28.638,28.369,28.5752,501158.0
2022-07-01 14:30:00,31.87,32.0,31.86,31.91,598418.0,28.5752,28.6918,28.5662,28.6111,598418.0
2022-07-01 15:00:00,31.92,31.95,31.81,31.86,847161.0,28.62,28.6469,28.5214,28.5662,847161.0
2022-07-01 15:30:00,31.86,32.01,31.74,31.87,2054538.0,28.5662,28.7007,28.4586,28.5752,2054538.0
2022-07-05 09:30:00,30.91,30.91,30.07,30.07,1828316.0,27.7144,27.7144,26.9613,26.9613,1828316.0
2022-07-05 10:00:00,30.07,30.42,30.01,30.34,1456878.0,26.9613,27.2751,26.9075,27.2034,1456878.0
2022-07-05 10:30:00,30.34,30.89,30.31,30.65,995705.0,27.2034,27.6965,27.1765,27.4813,995705.0
2022-07-05 11:00:00,30.65,30.65,30.46,30.55,393406.0,27.4813,27.4813,27.311,27.3917,393406.0
2022-07-05 11:30:00,30.55,30.92,30.49,30.89,555100.0,27.3917,27.7234,27.3379,27.6965,555100.0
2022-07-05 12:00:00,30.89,31.21,30.85,31.1,590912.0,27.6965,27.9834,27.6606,27.8848,590912.0
2022-07-05 12:30:00,31.11,31.11,30.84,30.84,561723.0,27.8938,27.8938,27.6517,27.6517,561723.0
2022-07-05 13:00:00,30.85,31.18,30.77,31.1,770160.0,27.6606,27.9565,27.5889,27.8848,770160.0
2022-07-05 13:30:00,31.1,31.16,31.0,31.13,422326.0,27.8848,27.9386,27.7951,27.9117,422326.0
2022-07-05 14:00:00,31.12,31.25,31.07,31.21,517566.0,27.9027,28.0193,27.8579,27.9834,517566.0
2022-07-05 14:30:00,31.21,31.36,31.19,31.26,538701.0,27.9834,28.1179,27.9655,28.0283,538701.0
2022-07-05 15:00:00,31.26,31.47,31.22,31.43,739786.0,28.0283,28.2166,27.9924,28.1807,739786.0
2022-07-05 15:30:00,31.42,31.56,31.37,31.55,1839798.0,28.1717,28.2972,28.1269,28.2883,1839798.0
2022-07-06 09:30:00,31.54,31.7,31.27,31.34,628637.0,28.2793,28.4228,28.0372,28.1,628637.0
2022-07-06 10:00:00,31.34,31.34,30.94,31.07,448976.0,28.1,28.1,27.7413,27.8579,448976.0
2022-07-06 10:30:00,31.08,31.14,30.94,30.98,407181.0,27.8669,27.9207,27.7413,27.7772,407181.0
2022-07-06 11:00:00,30.98,31.0,30.81,30.85,461596.0,27.7772,27.7951,27.6248,27.6606,461596.0
2022-07-06 11:30:00,30.84,30.94,30.76,30.9,257672.0,27.6517,27.7413,27.58,27.7055,257672.0
2022-07-06 12:00:00,30.91,30.93,30.81,30.87,262396.0,27.7144,27.7324,27.6248,27.6786,262396.0
2022-07-06 12:30:00,30.87,30.94,30.83,30.92,219865.0,27.6786,27.7413,27.6427,27.7234,219865.0
2022-07-06 13:00:00,30.92,31.02,30.89,30.96,531326.0,27.7234,27.8131,27.6965,27.7593,531326.0
2022-07-06 13:30:00,30.96,31.01,30.87,31.01,236405.0,27.7593,27.8041,27.6786,27.8041,236405.0
2022-07-06 14:00:00,31.01,31.15,30.87,31.15,452104.0,27.8041,27.9296,27.6786,27.9296,452104.0
2022-07-06 14:30:00,31.15,31.3,31.09,31.23,353088.0,27.9296,28.0641,27.8758,28.0014,353088.0
2022-07-06 15:00:00,31.24,31.33,31.07,31.33,506552.0,28.0103,28.091,27.8579,28.091,506552.0
2022-07-06 15:30:00,31.33,31.37,31.07,31.15,1517612.0,28.091,28.1269,27.8579,27.9296,1517612.0
2022-07-07 09:30:00,31.65,31.94,31.54,31.8,633584.0,28.3779,28.638,28.2793,28.5124,633584.0
2022-07-07 10:00:00,31.8,31.8,31.46,31.67,384424.0,28.5124,28.5124,28.2076,28.3959,384424.0
2022-07-07 10:30:00,31.68,31.82,31.57,31.6,305609.0,28.4048,28.5304,28.3062,28.3331,305609.0
2022-07-07 11:00:00,31.6,31.65,31.53,31.63,276352.0,28.3331,28.3779,28.2703,28.36,276352.0
2022-07-07 11:30:00,31.63,31.7,31.57,31.66,224812.0,28.36,28.4228,28.3062,28.3869,224812.0
2022-07-07 12:00:00,31.65,31.82,31.64,31.79,227898.0,28.3779,28.5304,28.369,28.5035,227898.0
2022-07-07 12:30:00,31.8,31.87,31.69,31.75,312691.0,28.5124,28.5752,28.4138,28.4676,312691.0
2022-07-07 13:00:00,31.75,31.81,31.65,31.81,213420.0,28.4676,28.5214,28.3779,28.5214,213420.0
2022-07-07 13:30:00,31.81,31.95,31.8,31.91,258297.0,28.5214,28.6469,28.5124,28.6111,258297.0
2022-07-07 14:00:00,31.9,32.0,31.86,31.96,218007.0,28.6021,28.6918,28.5662,28.6559,218007.0
2022-07-07 14:30:00,31.96,31.98,31.85,31.91,259645.0,28.6559,28.6738,28.5573,28.6111,259645.0
2022-07-07 15:00:00,31.91,31.96,31.85,31.87,399278.0,28.6111,28.6559,28.5573,28.5752,399278.0
2022-07-07 15:30:00,31.88,31.92,31.77,31.78,1192504.0,28.5842,28.62,28.4855,28.4945,1192504.0
2022-07-08 09:30:00,31.92,32.02,31.56,31.66,612809.0,28.62,28.7097,28.2972,28.3869,612809.0
2022-07-08 10:00:00,31.66,31.9,31.56,31.88,318296.0,28.3869,28.6021,28.2972,28.5842,318296.0
2022-07-08 10:30:00,31.88,32.0,31.81,31.97,254887.0,28.5842,28.6918,28.5214,28.6649,254887.0
2022-07-08 11:00:00,31.98,32.12,31.95,32.04,363522.0,28.6738,28.7994,28.6469,28.7276,363522.0
2022-07-08 11:30:00,32.03,32.1,31.93,31.98,277100.0,28.7187,28.7814,28.629,28.6738,277100.0
2022-07-08 12:00:00,31.98,32.0,31.85,31.89,289283.0,28.6738,28.6918,28.5573,28.5931,289283.0
2022-07-08 12:30:00,31.89,31.99,31.83,31.94,326769.0,28.5931,28.6828,28.5393,28.638,326769.0
2022-07-08 13:00:00,31.93,32.0,31.89,31.95,208419.0,28.629,28.6918,28.5931,28.6469,208419.0
2022-07-08 13:30:00,31.95,32.16,31.94,32.05,319030.0,28.6469,28.8352,28.638,28.7366,319030.0
2022-07-08 14:00:00,32.05,32.29,32.03,32.28,277571.0,28.7366,28.9518,28.7187,28.9428,277571.0
2022-07-08 14:30:00,32.28,32.39,32.24,32.38,366986.0,28.9428,29.0414,28.9069,29.0325,366986.0
2022-07-08 15:00:00,32.38,32.43,32.29,32.32,450861.0,29.0325,29.0773,28.9518,28.9787,450861.0
2022-07-08 15:30:00,32.31,32.33,32.09,32.13,1010760.0,28.9697,28.9876,28.7725,28.8083,1010760.0
2022-07-11 09:30:00,31.56,31.82,31.29,31.76,931577.0,28.2972,28.5304,28.0552,28.4766,931577.0
2022-07-11 10:00:00,31.76,31.77,31.44,31.5,212179.0,28.4766,28.4855,28.1897,28.2435,212179.0
2022-07-11 10:30:00,31.5,31.69,31.48,31.56,252872.0,28.2435,28.4138,28.2255,28.2972,252872.0
2022-07-11 11:00:00,31.55,31.77,31.53,31.69,208537.0,28.2883,28.4855,28.2703,28.4138,208537.0
2022-07-11 11:30:00,31.69,31.73,31.55,31.62,237204.0,28.4138,28.4497,28.2883,28.351,237204.0
2022-07-11 12:00:00,31.63,31.71,31.59,31.65,132252.0,28.36,28.4317,28.3241,28.3779,132252.0
2022-07-11 12:30:00,31.65,31.71,31.6,31.65,129352.0,28.3779,28.4317,28.3331,28.3779,129352.0
2022-07-11 13:00:00,31.65,31.77,31.63,31.73,192220.0,28.3779,28.4855,28.36,28.4497,192220.0
2022-07-11 13:30:00,31.74,31.83,31.73,31.78,120734.0,28.4586,28.5393,28.4497,28.4945,120734.0
2022-07-11 14:00:00,31.78,31.79,31.6,31.6,234654.0,28.4945,28.5035,28.3331,28.3331,234654.0
2022-07-11 14:30:00,31.6,31.62,31.48,31.48,351580.0,28.3331,28.351,28.2255,28.2255,351580.0
2022-07-11 15:00:00,31.48,31.52,31.45,31.48,287941.0,28.2255,28.2614,28.1986,28.2255,287941.0
2022-07-11 15:30:00,31.48,31.53,31.28,31.42,909739.0,28.2255,28.2703,28.0462,28.1717,909739.0
2022-07-12 09:30:00,31.45,31.94,31.43,31.84,639324.0,28.1986,28.638,28.1807,28.5483,639324.0
2022-07-12 10:00:00,31.83,31.9,31.56,31.73,830544.0,28.5393,28.6021,28.2972,28.4497,830544.0
2022-07-12 10:30:00,31.73,31.82,31.6,31.75,423927.0,28.4497,28.5304,28.3331,28.4676,423927.0
2022-07-12 11:00:00,31.76,31.92,31.68,31.89,334514.0,28.4766,28.62,28.4048,28.5931,334514.0
2022-07-12 11:30:00,31.9,31.91,31.62,31.68,493777.0,28.6021,28.6111,28.351,28.4048,493777.0
2022-07-12 12:00:00,31.68,31.72,31.59,31.61,248898.0,28.4048,28.4407,28.3241,28.3421,248898.0
2022-07-12 12:30:00,31.62,31.65,31.52,31.6,222312.0,28.351,28.3779,28.2614,28.3331,222312.0
2022-07-12 13:00:00,31.6,31.65,31.5,31.62,288262.0,28.3331,28.3779,28.2435,28.351,288262.0
2022-07-12 13:30:00,31.62,31.69,31.56,31.67,231022.0,28.351,28.4138,28.2972,28.3959,231022.0
2022-07-12 14:00:00,31.67,31.72,31.59,31.65,312078.0,28.3959,28.4407,28.3241,28.3779,312078.0
2022-07-12 14:30:00,31.65,31.67,31.28,31.28,746043.0,28.3779,28.3959,28.0462,28.0462,746043.0
2022-07-12 15:00:00,31.28,31.32,31.12,31.16,1222083.0,28.0462,28.0821,27.9027,27.9386,1222083.0
2022-07-12 15:30:00,31.15,31.36,31.05,31.32,1341489.0,27.9296,28.1179,27.84,28.0821,1341489.0
2022-07-13 09:30:00,30.76,31.01,30.51,30.95,1190788.0,27.58,27.8041,27.3558,27.7503,1190788.0
2022-07-13 10:00:00,30.95,31.01,30.67,30.84,684438.0,27.7503,27.8041,27.4993,27.6517,684438.0
2022-07-13 10:30:00,30.84,31.19,30.8,31.15,325062.0,27.6517,27.9655,27.6158,27.9296,325062.0
2022-07-13 11:00:00,31.15,31.32,31.09,31.12,321955.0,27.9296,28.0821,27.8758,27.9027,321955.0
2022-07-13 11:30:00,31.12,31.15,30.95,31.03,221766.0,27.9027,27.9296,27.7503,27.822,221766.0
2022-07-13 12:00:00,31.04,31.14,31.01,31.12,192608.0,27.831,27.9207,27.8041,27.9027,192608.0
2022-07-13 12:30:00,31.11,31.2,31.07,31.19,180559.0,27.8938,27.9745,27.8579,27.9655,180559.0
2022-07-13 13:00:00,31.19,31.34,31.13,31.21,239964.0,27.9655,28.1,27.9117,27.9834,239964.0
2022-07-13 13:30:00,31.21,31.4,31.19,31.37,237032.0,27.9834,28.1538,27.9655,28.1269,237032.0
2022-07-13 14:00:00,31.37,31.37,31.14,31.32,407339.0,28.1269,28.1269,27.9207,28.0821,407339.0
2022-07-13 14:30:00,31.34,31.39,31.25,31.36,258701.0,28.1,28.1448,28.0193,28.1179,258701.0
2022-07-13 15:00:00,31.37,31.37,31.24,31.27,260981.0,28.1269,28.1269,28.0103,28.0372,260981.0
2022-07-13 15:30:00,31.27,31.28,31.05,31.05,936248.0,28.0372,28.0462,27.84,27.84,936248.0
2022-07-14 09:30:00,30.52,30.7,30.39,30.55,641323.0,27.3648,27.5262,27.2482,27.3917,641323.0
2022-07-14 10:00:00,30.55,30.55,30.26,30.36,604631.0,27.3917,27.3917,27.1316,27.2213,604631.0
2022-07-14 10:30:00,30.36,30.52,30.3,30.46,315936.0,27.2213,27.3648,27.1675,27.311,315936.0
2022-07-14 11:00:00,30.46,30.69,30.46,30.63,571777.0,27.311,27.5172,27.311,27.4634,571777.0
2022-07-14 11:30:00,30.64,30.97,30.58,30.88,696797.0,27.4724,27.7682,27.4186,27.6875,696797.0
2022-07-14 12:00:00,30.88,30.97,30.78,30.8,240544.0,27.6875,27.7682,27.5979,27.6158,240544.0
2022-07-14 12:30:00,30.8,30.86,30.7,30.82,236380.0,27.6158,27.6696,27.5262,27.6338,236380.0
2022-07-14 13:00:00,30.82,30.9,30.74,30.87,224380.0,27.6338,27.7055,27.562,27.6786,224380.0
2022-07-14 13:30:00,30.87,31.03,30.82,31.01,379648.0,27.6786,27.822,27.6338,27.8041,379648.0
2022-07-14 14:00:00,31.0,31.18,30.99,31.14,345198.0,27.7951,27.9565,27.7862,27.9207,345198.0
2022-07-14 14:30:00,31.14,31.28,31.11,31.17,328001.0,27.9207,28.0462,27.8938,27.9476,328001.0
2022-07-14 15:00:00,31.18,31.26,31.08,31.25,372551.0,27.9565,28.0283,27.8669,28.0193,372551.0
2022-07-14 15:30:00,31.25,31.28,31.08,31.18,765134.0,28.0193,28.0462,27.8669,27.9565,765134.0
2022-07-15 09:30:00,31.61,31.73,31.32,31.34,679182.0,28.3421,28.4497,28.0821,28.1,679182.0
2022-07-15 10:00:00,31.35,31.64,31.34,31.58,515433.0,28.109,28.369,28.1,28.3152,515433.0
2022-07-15 10:30:00,31.58,31.61,31.36,31.54,282854.0,28.3152,28.3421,28.1179,28.2793,282854.0
2022-07-15 11:00:00,31.53,31.64,31.5,31.51,363145.0,28.2703,28.369,28.2435,28.2524,363145.0
2022-07-15 11:30:00,31.51,31.56,31.39,31.41,210481.0,28.2524,28.2972,28.1448,28.1628,210481.0
2022-07-15 12:00:00,31.42,31.44,31.32,31.41,277627.0,28.1717,28.1897,28.0821,28.1628,277627.0
2022-07-15 12:30:00,31.42,31.43,31.35,31.4,175363.0,28.1717,28.1807,28.109,28.1538,175363.0
2022-07-15 13:00:00,31.4,31.58,31.38,31.58,290228.0,28.1538,28.3152,28.1359,28.3152,290228.0
2022-07-15 13:30:00,31.57,31.58,31.47,31.53,231964.0,28.3062,28.3152,28.2166,28.2703,231964.0
2022-07-15 14:00:00,31.53,31.62,31.49,31.54,273630.0,28.2703,28.351,28.2345,28.2793,273630.0
2022-07-15 14:30:00,31.54,31.67,31.53,31.61,302353.0,28.2793,28.3959,28.2703,28.3421,302353.0
2022-07-15 15:00:00,31.6,31.62,31.57,31.61,342245.0,28.3331,28.351,28.3062,28.3421,342245.0
2022-07-15 15:30:00,31.62,31.67,31.49,31.65,981934.0,28.351,28.3959,28.2345,28.3779,981934.0
2022-07-18 09:30:00,31.99,32.25,31.94,32.19,551826.0,28.6828,28.9159,28.638,28.8621,551826.0
2022-07-18 10:00:00,32.2,32.23,31.97,32.08,418948.0,28.8711,28.898,28.6649,28.7635,418948.0
2022-07-18 10:30:00,32.08,32.28,32.07,32.25,293797.0,28.7635,28.9428,28.7545,28.9159,293797.0
2022-07-18 11:00:00,32.24,32.25,32.12,32.16,213123.0,28.9069,28.9159,28.7994,28.8352,213123.0
2022-07-18 11:30:00,32.16,32.27,32.1,32.27,409334.0,28.8352,28.9338,28.7814,28.9338,409334.0
2022-07-18 12:00:00,32.28,32.4,32.24,32.34,498734.0,28.9428,29.0504,28.9069,28.9966,498734.0
2022-07-18 12:30:00,32.34,32.35,32.12,32.15,243616.0,28.9966,29.0056,28.7994,28.8263,243616.0
2022-07-18 13:00:00,32.16,32.19,31.96,31.98,436488.0,28.8352,28.8621,28.6559,28.6738,436488.0
2022-07-18 13:30:00,31.98,31.99,31.55,31.56,349176.0,28.6738,28.6828,28.2883,28.2972,349176.0
2022-07-18 14:00:00,31.55,31.64,31.47,31.49,592406.0,28.2883,28.369,28.2166,28.2345,592406.0
2022-07-18 14:30:00,31.5,31.62,31.47,31.5,340846.0,28.2435,28.351,28.2166,28.2435,340846.0
2022-07-18 15:00:00,31.5,31.63,31.48,31.51,428467.0,28.2435,28.36,28.2255,28.2524,428467.0
2022-07-18 15:30:00,31.51,31.52,31.37,31.49,1010771.0,28.2524,28.2614,28.1269,28.2345,1010771.0
2022-07-19 09:30:00,31.96,32.37,31.93,32.29,600381.0,28.6559,29.0235,28.629,28.9518,600381.0
2022-07-19 10:00:00,32.29,32.48,32.24,32.47,327520.0,28.9518,29.1221,28.9069,29.1132,327520.0
2022-07-19 10:30:00,32.48,32.51,32.33,32.48,277475.0,29.1221,29.149,28.9876,29.1221,277475.0
2022-07-19 11:00:00,32.49,32.66,32.48,32.62,505965.0,29.1311,29.2835,29.1221,29.2477,505965.0
2022-07-19 11:30:00,32.62,32.68,32.55,32.61,240447.0,29.2477,29.3015,29.1849,29.2387,240447.0
2022-07-19 12:00:00,32.62,32.63,32.5,32.55,453598.0,29.2477,29.2566,29.1401,29.1849,453598.0
2022-07-19 12:30:00,32.55,32.77,32.55,32.75,308399.0,29.1849,29.3822,29.1849,29.3642,308399.0
2022-07-19 13:00:00,32.75,32.75,32.58,32.62,371116.0,29.3642,29.3642,29.2118,29.2477,371116.0
2022-07-19 13:30:00,32.63,32.7,32.57,32.66,361198.0,29.2566,29.3194,29.2028,29.2835,361198.0
2022-07-19 14:00:00,32.66,32.86,32.65,32.71,768843.0,29.2835,29.4629,29.2746,29.3284,768843.0
2022-07-19 14:30:00,32.71,32.77,32.7,32.74,381384.0,29.3284,29.3822,29.3194,29.3553,381384.0
2022-07-19 15:00:00,32.74,32.77,32.66,32.68,578467.0,29.3553,29.3822,29.2835,29.3015,578467.0
2022-07-19 15:30:00,32.68,32.89,32.65,32.81,1512145.0,29.3015,29.4897,29.2746,29.418,1512145.0
2022-07-20 09:30:00,32.9,33.09,32.73,32.8,516808.0,29.4987,29.6691,29.3463,29.4091,516808.0
2022-07-20 10:00:00,32.8,33.21,32.74,33.18,333191.0,29.4091,29.7767,29.3553,29.7498,333191.0
2022-07-20 10:30:00,33.18,33.47,33.14,33.47,326017.0,29.7498,30.0098,29.7139,30.0098,326017.0
2022-07-20 11:00:00,33.46,33.47,33.25,33.32,232587.0,30.0008,30.0098,29.8125,29.8753,232587.0
2022-07-20 11:30:00,33.32,33.39,33.22,33.3,200767.0,29.8753,29.9381,29.7856,29.8574,200767.0
2022-07-20 12:00:00,33.3,33.33,33.16,33.16,191074.0,29.8574,29.8843,29.7318,29.7318,191074.0
2022-07-20 12:30:00,33.16,33.18,32.88,32.91,283287.0,29.7318,29.7498,29.4808,29.5077,283287.0
2022-07-20 13:00:00,32.91,32.94,32.65,32.76,415079.0,29.5077,29.5346,29.2746,29.3732,415079.0
2022-07-20 13:30:00,32.77,32.83,32.57,32.6,278832.0,29.3822,29.436,29.2028,29.2297,278832.0
2022-07-20 14:00:00,32.6,32.85,32.6,32.84,277870.0,29.2297,29.4539,29.2297,29.4449,277870.0
2022-07-20 14:30:00,32.84,32.9,32.77,32.9,199623.0,29.4449,29.4987,29.3822,29.4987,199623.0
2022-07-20 15:00:00,32.9,33.03,32.89,33.03,206157.0,29.4987,29.6153,29.4897,29.6153,206157.0
2022-07-20 15:30:00,33.04,33.04,32.9,32.93,712394.0,29.6242,29.6242,29.4987,29.5256,712394.0
2022-07-21 09:30:00,32.82,33.06,32.68,32.9,609335.0,29.427,29.6422,29.3015,29.4987,609335.0
2022-07-21 10:00:00,32.9,32.98,32.54,32.61,338462.0,29.4987,29.5704,29.1759,29.2387,338462.0
2022-07-21 10:30:00,32.59,32.87,32.56,32.84,206814.0,29.2208,29.4718,29.1939,29.4449,206814.0
2022-07-21 11:00:00,32.85,32.93,32.8,32.91,284303.0,29.4539,29.5256,29.4091,29.5077,284303.0
2022-07-21 11:30:00,32.92,32.98,32.86,32.95,206849.0,29.5166,29.5704,29.4629,29.5435,206849.0
2022-07-21 12:00:00,32.95,33.09,32.92,33.08,185944.0,29.5435,29.6691,29.5166,29.6601,185944.0
2022-07-21 12:30:00,33.08,33.27,33.07,33.26,263066.0,29.6601,29.8305,29.6511,29.8215,263066.0
2022-07-21 13:00:00,33.27,33.35,33.22,33.31,255717.0,29.8305,29.9022,29.7856,29.8663,255717.0
2022-07-21 13:30:00,33.31,33.31,33.11,33.21,477186.0,29.8663,29.8663,29.687,29.7767,477186.0
2022-07-21 14:00:00,33.21,33.3,33.17,33.3,404497.0,29.7767,29.8574,29.7408,29.8574,404497.0
2022-07-21 14:30:00,33.29,33.3,33.1,33.14,357398.0,29.8484,29.8574,29.678,29.7139,357398.0
2022-07-21 15:00:00,33.14,33.35,33.13,33.32,359409.0,29.7139,29.9022,29.7049,29.8753,359409.0
2022-07-21 15:30:00,33.32,33.52,33.29,33.46,1245837.0,29.8753,30.0546,29.8484,30.0008,1245837.0
2022-07-22 09:30:00,33.2,33.57,32.98,33.03,919130.0,29.7677,30.0994,29.5704,29.6153,919130.0
2022-07-22 10:00:00,33.03,33.15,32.94,33.02,387143.0,29.6153,29.7229,29.5346,29.6063,387143.0
2022-07-22 10:30:00,33.0,33.14,32.94,33.07,384408.0,29.5884,29.7139,29.5346,29.6511,384408.0
2022-07-22 11:00:00,33.07,33.07,32.65,32.69,495837.0,29.6511,29.6511,29.2746,29.3104,495837.0
2022-07-22 11:30:00,32.69,32.69,32.43,32.58,483534.0,29.3104,29.3104,29.0773,29.2118,483534.0
2022-07-22 12:00:00,32.58,32.61,32.43,32.55,248833.0,29.2118,29.2387,29.0773,29.1849,248833.0
2022-07-22 12:30:00,32.55,32.69,32.55,32.66,143970.0,29.1849,29.3104,29.1849,29.2835,143970.0
2022-07-22 13:00:00,32.66,32.69,32.54,32.58,178852.0,29.2835,29.3104,29.1759,29.2118,178852.0
2022-07-22 13:30:00,32.57,32.63,32.48,32.62,162586.0,29.2028,29.2566,29.1221,29.2477,162586.0
2022-07-22 14:00:00,32.62,32.62,32.49,32.61,220050.0,29.2477,29.2477,29.1311,29.2387,220050.0
2022-07-22 14:30:00,32.61,32.69,32.56,32.63,201986.0,29.2387,29.3104,29.1939,29.2566,201986.0
2022-07-22 15:00:00,32.62,32.65,32.54,32.56,373253.0,29.2477,29.2746,29.1759,29.1939,373253.0
2022-07-22 15:30:00,32.57,32.58,32.3,32.49,1393965.0,29.2028,29.2118,28.9607,29.1311,1393965.0
2022-07-25 09:30:00,32.64,32.69,32.33,32.5,432332.0,29.2656,29.3104,28.9876,29.1401,432332.0
2022-07-25 10:00:00,32.5,32.58,32.26,32.32,262056.0,29.1401,29.2118,28.9249,28.9787,262056.0
2022-07-25 10:30:00,32.3,32.41,32.19,32.34,237273.0,28.9607,29.0594,28.8621,28.9966,237273.0
2022-07-25 11:00:00,32.34,32.43,32.23,32.43,213487.0,28.9966,29.0773,28.898,29.0773,213487.0
2022-07-25 11:30:00,32.43,32.62,32.41,32.62,293832.0,29.0773,29.2477,29.0594,29.2477,293832.0
2022-07-25 12:00:00,32.62,32.64,32.5,32.58,177976.0,29.2477,29.2656,29.1401,29.2118,177976.0
2022-07-25 12:30:00,32.57,32.72,32.55,32.63,192998.0,29.2028,29.3373,29.1849,29.2566,192998.0
2022-07-25 13:00:00,32.64,32.73,32.54,32.55,183691.0,29.2656,29.3463,29.1759,29.1849,183691.0
2022-07-25 13:30:00,32.55,32.57,32.37,32.41,190730.0,29.1849,29.2028,29.0235,29.0594,190730.0
2022-07-25 14:00:00,32.41,32.44,32.35,32.41,276332.0,29.0594,29.0863,29.0056,29.0594,276332.0
2022-07-25 14:30:00,32.41,32.52,32.33,32.34,137186.0,29.0594,29.158,28.9876,28.9966,137186.0
2022-07-25 15:00:00,32.34,32.45,32.27,32.39,206779.0,28.9966,29.0952,28.9338,29.0414,206779.0
2022-07-25 15:30:00,32.38,32.63,32.36,32.6,544153.0,29.0325,29.2566,29.0145,29.2297,544153.0
2022-07-26 09:30:00,32.53,32.65,32.31,32.34,333823.0,29.167,29.2746,28.9697,28.9966,333823.0
2022-07-26 10:00:00,32.34,32.51,32.28,32.47,366164.0,28.9966,29.149,28.9428,29.1132,366164.0
2022-07-26 10:30:00,32.47,32.63,32.42,32.6,207329.0,29.1132,29.2566,29.0683,29.2297,207329.0
2022-07-26 11:00:00,32.59,32.64,32.2,32.2,228734.0,29.2208,29.2656,28.8711,28.8711,228734.0
2022-07-26 11:30:00,32.2,32.24,32.04,32.06,238636.0,28.8711,28.9069,28.7276,28.7456,238636.0
2022-07-26 12:00:00,32.05,32.13,32.03,32.09,253351.0,28.7366,28.8083,28.7187,28.7725,253351.0
2022-07-26 12:30:00,32.09,32.18,32.05,32.1,194429.0,28.7725,28.8532,28.7366,28.7814,194429.0
2022-07-26 13:00:00,32.09,32.18,32.05,32.13,368886.0,28.7725,28.8532,28.7366,28.8083,368886.0
2022-07-26 13:30:00,32.13,32.14,32.04,32.05,206213.0,28.8083,28.8173,28.7276,28.7366,206213.0
2022-07-26 14:00:00,32.05,32.17,31.99,31.99,231954.0,28.7366,28.8442,28.6828,28.6828,231954.0
2022-07-26 14:30:00,32.0,32.01,31.88,32.0,363174.0,28.6918,28.7007,28.5842,28.6918,363174.0
2022-07-26 15:00:00,32.0,32.03,31.91,32.01,303609.0,28.6918,28.7187,28.6111,28.7007,303609.0
2022-07-26 15:30:00,32.01,32.05,31.94,31.96,823169.0,28.7007,28.7366,28.638,28.6559,823169.0
2022-07-27 09:30:00,32.19,32.19,31.85,32.13,392971.0,28.8621,28.8621,28.5573,28.8083,392971.0
2022-07-27 10:00:00,32.13,32.27,32.11,32.23,370363.0,28.8083,28.9338,28.7904,28.898,370363.0
2022-07-27 10:30:00,32.23,32.32,32.21,32.28,310609.0,28.898,28.9787,28.88,28.9428,310609.0
2022-07-27 11:00:00,32.28,32.38,32.11,32.12,220502.0,28.9428,29.0325,28.7904,28.7994,220502.0
2022-07-27 11:30:00,32.12,32.2,32.1,32.19,430697.0,28.7994,28.8711,28.7814,28.8621,430697.0
2022-07-27 12:00:00,32.19,32.28,32.13,32.2,240585.0,28.8621,28.9428,28.8083,28.8711,240585.0
2022-07-27 12:30:00,32.2,32.2,32.1,32.11,132896.0,28.8711,28.8711,28.7814,28.7904,132896.0
2022-07-27 13:00:00,32.11,32.18,32.05,32.14,182873.0,28.7904,28.8532,28.7366,28.8173,182873.0
2022-07-27 13:30:00,32.14,32.2,32.12,32.15,171987.0,28.8173,28.8711,28.7994,28.8263,171987.0
2022-07-27 14:00:00,32.16,32.23,32.02,32.1,274807.0,28.8352,28.898,28.7097,28.7814,274807.0
2022-07-27 14:30:00,32.09,32.4,32.0,32.32,701670.0,28.7725,29.0504,28.6918,28.9787,701670.0
2022-07-27 15:00:00,32.33,32.63,32.32,32.63,521239.0,28.9876,29.2566,28.9787,29.2566,521239.0
2022-07-27 15:30:00,32.63,32.83,32.58,32.61,1353010.0,29.2566,29.436,29.2118,29.2387,1353010.0
2022-07-28 09:30:00,32.67,33.22,32.64,32.72,364837.0,29.2925,29.7856,29.2656,29.3373,364837.0
2022-07-28 10:00:00,32.72,32.75,32.33,32.38,275428.0,29.3373,29.3642,28.9876,29.0325,275428.0
2022-07-28 10:30:00,32.38,32.62,32.3,32.6,204932.0,29.0325,29.2477,28.9607,29.2297,204932.0
2022-07-28 11:00:00,32.61,32.67,32.5,32.66,224924.0,29.2387,29.2925,29.1401,29.2835,224924.0
2022-07-28 11:30:00,32.67,32.79,32.59,32.72,170279.0,29.2925,29.4001,29.2208,29.3373,170279.0
2022-07-28 12:00:00,32.72,32.78,32.66,32.76,207752.0,29.3373,29.3911,29.2835,29.3732,207752.0
2022-07-28 12:30:00,32.77,32.8,32.69,32.72,173826.0,29.3822,29.4091,29.3104,29.3373,173826.0
2022-07-28 13:00:00,32.72,32.75,32.63,32.75,161047.0,29.3373,29.3642,29.2566,29.3642,161047.0
2022-07-28 13:30:00,32.75,32.84,32.73,32.8,179585.0,29.3642,29.4449,29.3463,29.4091,179585.0
2022-07-28 14:00:00,32.8,32.84,32.74,32.8,239530.0,29.4091,29.4449,29.3553,29.4091,239530.0
2022-07-28 14:30:00,32.79,32.81,32.71,32.75,242405.0,29.4001,29.418,29.3284,29.3642,242405.0
2022-07-28 15:00:00,32.75,32.89,32.7,32.89,372007.0,29.3642,29.4897,29.3194,29.4897,372007.0
2022-07-28 15:30:00,32.88,32.93,32.81,32.89,577763.0,29.4808,29.5256,29.418,29.4897,577763.0
2022-07-29 09:30:00,33.0,33.1,32.51,32.65,810064.0,29.5884,29.678,29.149,29.2746,810064.0
2022-07-29 10:00:00,32.66,32.88,32.59,32.74,360020.0,29.2835,29.4808,29.2208,29.3553,360020.0
2022-07-29 10:30:00,32.74,32.97,32.68,32.9,317267.0,29.3553,29.5615,29.3015,29.4987,317267.0
2022-07-29 11:00:00,32.9,32.94,32.69,32.72,233180.0,29.4987,29.5346,29.3104,29.3373,233180.0
2022-07-29 11:30:00,32.7,32.97,32.7,32.93,197947.0,29.3194,29.5615,29.3194,29.5256,197947.0
2022-07-29 12:00:00,32.92,32.96,32.86,32.95,231419.0,29.5166,29.5525,29.4629,29.5435,231419.0
2022-07-29 12:30:00,32.94,33.02,32.84,32.98,223285.0,29.5346,29.6063,29.4449,29.5704,223285.0
2022-07-29 13:00:00,32.98,33.02,32.91,33.0,239701.0,29.5704,29.6063,29.5077,29.5884,239701.0
2022-07-29 13:30:00,32.99,33.18,32.98,33.12,246154.0,29.5794,29.7498,29.5704,29.696,246154.0
2022-07-29 14:00:00,33.13,33.18,33.06,33.18,247791.0,29.7049,29.7498,29.6422,29.7498,247791.0
2022-07-29 14:30:00,33.19,33.27,33.16,33.24,319525.0,29.7587,29.8305,29.7318,29.8036,319525.0
2022-07-29 15:00:00,33.24,33.38,33.23,33.37,843150.0,29.8036,29.9291,29.7946,29.9201,843150.0
2022-07-29 15:30:00,33.37,33.42,33.31,33.39,1265064.0,29.9201,29.965,29.8663,29.9381,1265064.0
2022-08-01 09:30:00,33.05,33.47,33.01,33.43,385201.0,29.6332,30.0098,29.5973,29.9739,385201.0
2022-08-01 10:00:00,33.43,33.76,33.35,33.43,321071.0,29.9739,30.2698,29.9022,29.9739,321071.0
2022-08-01 10:30:00,33.45,33.76,33.44,33.75,251939.0,29.9919,30.2698,29.9829,30.2608,251939.0
2022-08-01 11:00:00,33.75,33.78,33.55,33.73,232196.0,30.2608,30.2877,30.0815,30.2429,232196.0
2022-08-01 11:30:00,33.73,33.83,33.65,33.75,269049.0,30.2429,30.3326,30.1712,30.2608,269049.0
2022-08-01 12:00:00,33.75,33.75,33.59,33.66,210174.0,30.2608,30.2608,30.1174,30.1801,210174.0
2022-08-01 12:30:00,33.67,33.69,33.58,33.6,212087.0,30.1891,30.207,30.1084,30.1263,212087.0
2022-08-01 13:00:00,33.59,33.66,33.52,33.61,397599.0,30.1174,30.1801,30.0546,30.1353,397599.0
2022-08-01 13:30:00,33.61,33.64,33.52,33.6,411544.0,30.1353,30.1622,30.0546,30.1263,411544.0
2022-08-01 14:00:00,33.6,33.72,33.56,33.71,246275.0,30.1263,30.2339,30.0905,30.225,246275.0
2022-08-01 14:30:00,33.7,33.74,33.58,33.69,214970.0,30.216,30.2519,30.1084,30.207,214970.0
2022-08-01 15:00:00,33.7,33.75,33.64,33.66,256776.0,30.216,30.2608,30.1622,30.1801,256776.0
2022-08-01 15:30:00,33.66,33.72,33.62,33.68,839908.0,30.1801,30.2339,30.1443,30.1981,839908.0
2022-08-02 09:30:00,33.31,33.31,32.7,32.8,638834.0,29.8663,29.8663,29.3194,29.4091,638834.0
2022-08-02 10:00:00,32.79,32.8,32.45,32.5,733851.0,29.4001,29.4091,29.0952,29.1401,733851.0
2022-08-02 10:30:00,32.5,32.97,32.44,32.84,367684.0,29.1401,29.5615,29.0863,29.4449,367684.0
2022-08-02 11:00:00,32.84,32.95,32.77,32.94,192850.0,29.4449,29.5435,29.3822,29.5346,192850.0
2022-08-02 11:30:00,32.94,33.01,32.82,32.98,197342.0,29.5346,29.5973,29.427,29.5704,197342.0
2022-08-02 12:00:00,32.98,33.22,32.96,33.2,161026.0,29.5704,29.7856,29.5525,29.7677,161026.0
2022-08-02 12:30:00,33.2,33.22,33.11,33.18,214152.0,29.7677,29.7856,29.687,29.7498,214152.0
2022-08-02 13:00:00,33.17,33.18,32.98,33.02,147043.0,29.7408,29.7498,29.5704,29.6063,147043.0
2022-08-02 13:30:00,33.01,33.01,32.85,32.9,190370.0,29.5973,29.5973,29.4539,29.4987,190370.0
2022-08-02 14:00:00,32.9,33.0,32.8,33.0,304426.0,29.4987,29.5884,29.4091,29.5884,304426.0
2022-08-02 14:30:00,33.0,33.05,32.88,32.91,181014.0,29.5884,29.6332,29.4808,29.5077,181014.0
2022-08-02 15:00:00,32.9,32.93,32.79,32.87,332293.0,29.4987,29.5256,29.4001,29.4718,332293.0
2022-08-02 15:30:00,32.86,32.91,32.72,32.76,805582.0,29.4629,29.5077,29.3373,29.3732,805582.0
2022-08-03 09:30:00,33.12,33.12,32.56,32.56,532491.0,29.696,29.696,29.1939,29.1939,532491.0
2022-08-03 10:00:00,32.56,32.78,32.49,32.55,441723.0,29.1939,29.3911,29.1311,29.1849,441723.0
2022-08-03 10:30:00,32.55,32.6,32.31,32.41,493026.0,29.1849,29.2297,28.9697,29.0594,493026.0
2022-08-03 11:00:00,32.41,32.51,32.3,32.51,396511.0,29.0594,29.149,28.9607,29.149,396511.0
2022-08-03 11:30:00,32.5,32.71,32.48,32.63,429320.0,29.1401,29.3284,29.1221,29.2566,429320.0
2022-08-03 12:00:00,32.62,32.66,32.53,32.61,390229.0,29.2477,29.2835,29.167,29.2387,390229.0
2022-08-03 12:30:00,32.62,32.9,32.62,32.87,292685.0,29.2477,29.4987,29.2477,29.4718,292685.0
2022-08-03 13:00:00,32.86,32.95,32.81,32.92,336021.0,29.4629,29.5435,29.418,29.5166,336021.0
2022-08-03 13:30:00,32.93,33.12,32.92,33.09,303882.0,29.5256,29.696,29.5166,29.6691,303882.0
2022-08-03 14:00:00,33.09,33.2,33.02,33.15,192800.0,29.6691,29.7677,29.6063,29.7229,192800.0
2022-08-03 14:30:00,33.15,33.19,33.07,33.16,237871.0,29.7229,29.7587,29.6511,29.7318,237871.0
2022-08-03 15:00:00,33.16,33.27,33.1,33.16,324275.0,29.7318,29.8305,29.678,29.7318,324275.0
2022-08-03 15:30:00,33.16,33.19,32.92,32.95,816384.0,29.7318,29.7587,29.5166,29.5435,816384.0
2022-08-04 09:30:00,32.88,32.97,32.64,32.82,561168.0,29.4808,29.5615,29.2656,29.427,561168.0
2022-08-04 10:00:00,32.82,32.88,32.61,32.79,490534.0,29.427,29.4808,29.2387,29.4001,490534.0
2022-08-04 10:30:00,32.78,32.91,32.7,32.89,202423.0,29.3911,29.5077,29.3194,29.4897,202423.0
2022-08-04 11:00:00,32.89,32.94,32.8,32.82,214324.0,29.4897,29.5346,29.4091,29.427,214324.0
2022-08-04 11:30:00,32.82,32.94,32.73,32.86,247411.0,29.427,29.5346,29.3463,29.4629,247411.0
2022-08-04 12:00:00,32.85,32.86,32.72,32.8,392235.0,29.4539,29.4629,29.3373,29.4091,392235.0
2022-08-04 12:30:00,32.8,32.9,32.77,32.84,213690.0,29.4091,29.4987,29.3822,29.4449,213690.0
2022-08-04 13:00:00,32.85,33.0,32.84,32.97,190016.0,29.4539,29.5884,29.4449,29.5615,190016.0
2022-08-04 13:30:00,32.97,33.14,32.95,33.13,236290.0,29.5615,29.7139,29.5435,29.7049,236290.0
2022-08-04 14:00:00,33.12,33.2,33.12,33.19,331274.0,29.696,29.7677,29.696,29.7587,331274.0
2022-08-04 14:30:00,33.19,33.23,33.1,33.17,215812.0,29.7587,29.7946,29.678,29.7408,215812.0
2022-08-04 15:00:00,33.17,33.27,33.11,33.22,376644.0,29.7408,29.8305,29.687,29.7856,376644.0
2022-08-04 15:30:00,33.22,33.28,33.08,33.25,1122321.0,29.7856,29.8394,29.6601,29.8125,1122321.0
2022-08-05 09:30:00,32.76,33.75,32.72,33.72,645886.0,29.3732,30.2608,29.3373,30.2339,645886.0
2022-08-05 10:00:00,33.72,33.98,33.66,33.8,542972.0,30.2339,30.4671,30.1801,30.3057,542972.0
2022-08-05 10:30:00,33.8,33.99,33.72,33.8,433265.0,30.3057,30.476,30.2339,30.3057,433265.0
2022-08-05 11:00:00,33.81,33.85,33.57,33.58,379003.0,30.3146,30.3505,30.0994,30.1084,379003.0
2022-08-05 11:30:00,33.57,33.67,33.45,33.52,238764.0,30.0994,30.1891,29.9919,30.0546,238764.0
2022-08-05 12:00:00,33.52,33.69,33.48,33.67,208760.0,30.0546,30.207,30.0188,30.1891,208760.0
2022-08-05 12:30:00,33.67,33.81,33.59,33.79,198196.0,30.1891,30.3146,30.1174,30.2967,198196.0
2022-08-05 13:00:00,33.79,33.87,33.74,33.78,249276.0,30.2967,30.3684,30.2519,30.2877,249276.0
2022-08-05 13:30:00,33.79,33.85,33.7,33.73,202636.0,30.2967,30.3505,30.216,30.2429,202636.0
2022-08-05 14:00:00,33.73,33.76,33.66,33.68,208322.0,30.2429,30.2698,30.1801,30.1981,208322.0
2022-08-05 14:30:00,33.67,33.72,33.6,33.65,242288.0,30.1891,30.2339,30.1263,30.1712,242288.0
2022-08-05 15:00:00,33.65,33.71,33.59,33.66,427731.0,30.1712,30.225,30.1174,30.1801,427731.0
2022-08-05 15:30:00,33.66,33.69,33.52,33.59,1015977.0,30.1801,30.207,30.0546,30.1174,1015977.0
2022-08-08 09:30:00,33.8,34.05,33.66,33.87,643721.0,30.3057,30.5298,30.1801,30.3684,643721.0
2022-08-08 10:00:00,33.87,34.03,33.76,33.77,412926.0,30.3684,30.5119,30.2698,30.2788,412926.0
2022-08-08 10:30:00,33.77,33.96,33.7,33.84,303879.0,30.2788,30.4491,30.216,30.3415,303879.0
2022-08-08 11:00:00,33.83,33.9,33.64,33.66,327801.0,30.3326,30.3953,30.1622,30.1801,327801.0
2022-08-08 11:30:00,33.65,33.69,33.41,33.52,250015.0,30.1712,30.207,29.956,30.0546,250015.0
2022-08-08 12:00:00,33.52,33.54,33.34,33.4,201676.0,30.0546,30.0726,29.8932,29.947,201676.0
2022-08-08 12:30:00,33.39,33.5,33.36,33.45,145399.0,29.9381,30.0367,29.9112,29.9919,145399.0
2022-08-08 13:00:00,33.45,33.6,33.42,33.49,167528.0,29.9919,30.1263,29.965,30.0277,167528.0
2022-08-08 13:30:00,33.5,33.54,33.4,33.53,234539.0,30.0367,30.0726,29.947,30.0636,234539.0
2022-08-08 14:00:00,33.53,33.6,33.44,33.52,251715.0,30.0636,30.1263,29.9829,30.0546,251715.0
2022-08-08 14:30:00,33.52,33.54,33.4,33.43,222032.0,30.0546,30.0726,29.947,29.9739,222032.0
2022-08-08 15:00:00,33.43,33.52,33.38,33.5,331262.0,29.9739,30.0546,29.9291,30.0367,331262.0
2022-08-08 15:30:00,33.49,33.51,33.42,33.45,777493.0,30.0277,30.0457,29.965,29.9919,777493.0
2022-08-09 09:30:00,33.18,33.24,32.76,32.81,687116.0,29.7498,29.8036,29.3732,29.418,687116.0
2022-08-09 10:00:00,32.8,32.9,32.42,32.54,1034479.0,29.4091,29.4987,29.0683,29.1759,1034479.0
2022-08-09 10:30:00,32.53,32.59,32.34,32.38,573338.0,29.167,29.2208,28.9966,29.0325,573338.0
2022-08-09 11:00:00,32.37,32.41,32.21,32.27,796292.0,29.0235,29.0594,28.88,28.9338,796292.0
2022-08-09 11:30:00,32.27,32.34,32.08,32.13,653324.0,28.9338,28.9966,28.7635,28.8083,653324.0
2022-08-09 12:00:00,32.12,32.25,32.05,32.23,418378.0,28.7994,28.9159,28.7366,28.898,418378.0
2022-08-09 12:30:00,32.23,32.49,32.22,32.45,240334.0,28.898,29.1311,28.889,29.0952,240334.0
2022-08-09 13:00:00,32.46,32.52,32.43,32.48,209674.0,29.1042,29.158,29.0773,29.1221,209674.0
2022-08-09 13:30:00,32.48,32.6,32.42,32.58,279988.0,29.1221,29.2297,29.0683,29.2118,279988.0
2022-08-09 14:00:00,32.58,32.61,32.41,32.41,274495.0,29.2118,29.2387,29.0594,29.0594,274495.0
2022-08-09 14:30:00,32.41,32.51,32.4,32.41,360323.0,29.0594,29.149,29.0504,29.0594,360323.0
2022-08-09 15:00:00,32.41,32.51,32.38,32.5,377009.0,29.0594,29.149,29.0325,29.1401,377009.0
2022-08-09 15:30:00,32.5,32.55,32.41,32.49,1287268.0,29.1401,29.1849,29.0594,29.1311,1287268.0
2022-08-10 09:30:00,33.11,33.47,33.05,33.4,517273.0,29.687,30.0098,29.6332,29.947,517273.0
2022-08-10 10:00:00,33.4,33.72,33.35,33.65,408843.0,29.947,30.2339,29.9022,30.1712,408843.0
2022-08-10 10:30:00,33.65,33.77,33.63,33.77,310525.0,30.1712,30.2788,30.1532,30.2788,310525.0
2022-08-10 11:00:00,33.77,33.92,33.74,33.91,318328.0,30.2788,30.4133,30.2519,30.4043,318328.0
2022-08-10 11:30:00,33.9,34.0,33.89,33.97,240770.0,30.3953,30.485,30.3864,30.4581,240770.0
2022-08-10 12:00:00,33.97,34.02,33.84,33.93,269253.0,30.4581,30.5029,30.3415,30.4222,269253.0
2022-08-10 12:30:00,33.93,34.1,33.91,34.07,570239.0,30.4222,30.5747,30.4043,30.5478,570239.0
2022-08-10 13:00:00,34.08,34.16,34.01,34.1,217470.0,30.5567,30.6285,30.494,30.5747,217470.0
2022-08-10 13:30:00,34.11,34.31,34.07,34.29,251686.0,30.5836,30.7629,30.5478,30.745,251686.0
2022-08-10 14:00:00,34.29,34.33,34.24,34.3,578471.0,30.745,30.7809,30.7002,30.754,578471.0
2022-08-10 14:30:00,34.29,34.34,34.14,34.16,699054.0,30.745,30.7898,30.6105,30.6285,699054.0
2022-08-10 15:00:00,34.16,34.17,34.07,34.11,252754.0,30.6285,30.6374,30.5478,30.5836,252754.0
2022-08-10 15:30:00,34.11,34.11,33.95,33.96,1245172.0,30.5836,30.5836,30.4402,30.4491,1245172.0
2022-08-11 09:30:00,33.83,34.47,33.83,34.46,729020.0,30.3326,30.9064,30.3326,30.8974,729020.0
2022-08-11 10:00:00,34.45,34.78,34.39,34.58,560539.0,30.8885,31.1844,30.8347,31.005,560539.0
2022-08-11 10:30:00,34.58,34.68,34.42,34.5,369820.0,31.005,31.0947,30.8616,30.9333,369820.0
2022-08-11 11:00:00,34.5,34.5,34.11,34.31,301660.0,30.9333,30.9333,30.5836,30.7629,301660.0
2022-08-11 11:30:00,34.31,34.36,34.17,34.31,249357.0,30.7629,30.8078,30.6374,30.7629,249357.0
2022-08-11 12:00:00,34.31,34.49,34.31,34.48,291663.0,30.7629,30.9243,30.7629,30.9154,291663.0
2022-08-11 12:30:00,34.48,34.69,34.48,34.67,470970.0,30.9154,31.1037,30.9154,31.0857,470970.0
2022-08-11 13:00:00,34.68,34.78,34.61,34.61,459728.0,31.0947,31.1844,31.0319,31.0319,459728.0
2022-08-11 13:30:00,34.6,34.62,34.45,34.46,405736.0,31.023,31.0409,30.8885,30.8974,405736.0
2022-08-11 14:00:00,34.45,34.51,34.37,34.38,328770.0,30.8885,30.9423,30.8167,30.8257,328770.0
2022-08-11 14:30:00,34.38,34.38,34.14,34.2,296359.0,30.8257,30.8257,30.6105,30.6643,296359.0
2022-08-11 15:00:00,34.19,34.25,34.1,34.23,428742.0,30.6554,30.7091,30.5747,30.6912,428742.0
2022-08-11 15:30:00,34.23,34.26,34.11,34.21,839289.0,30.6912,30.7181,30.5836,30.6733,839289.0
2022-08-12 09:30:00,34.41,34.48,34.24,34.32,435838.0,30.8526,30.9154,30.7002,30.7719,435838.0
2022-08-12 10:00:00,34.32,34.41,34.13,34.27,286525.0,30.7719,30.8526,30.6016,30.7271,286525.0
2022-08-12 10:30:00,34.26,34.3,34.05,34.17,394163.0,30.7181,30.754,30.5298,30.6374,394163.0
2022-08-12 11:00:00,34.17,34.36,34.16,34.27,292699.0,30.6374,30.8078,30.6285,30.7271,292699.0
2022-08-12 11:30:00,34.27,34.35,34.23,34.26,216252.0,30.7271,30.7988,30.6912,30.7181,216252.0
2022-08-12 12:00:00,34.26,34.3,34.24,34.29,126737.0,30.7181,30.754,30.7002,30.745,126737.0
2022-08-12 12:30:00,34.28,34.34,34.27,34.29,215431.0,30.736,30.7898,30.7271,30.745,215431.0
2022-08-12 13:00:00,34.29,34.33,34.25,34.28,147091.0,30.745,30.7809,30.7091,30.736,147091.0
2022-08-12 13:30:00,34.27,34.39,34.27,34.38,224696.0,30.7271,30.8347,30.7271,30.8257,224696.0
2022-08-12 14:00:00,34.38,34.45,34.37,34.43,155803.0,30.8257,30.8885,30.8167,30.8705,155803.0
2022-08-12 14:30:00,34.42,34.48,34.38,34.42,205072.0,30.8616,30.9154,30.8257,30.8616,205072.0
2022-08-12 15:00:00,34.43,34.58,34.42,34.57,276890.0,30.8705,31.005,30.8616,30.9961,276890.0
2022-08-12 15:30:00,34.57,34.68,34.55,34.64,1034943.0,30.9961,31.0947,30.9781,31.0588,1034943.0
2022-08-15 09:30:00,34.37,34.57,34.28,34.56,453806.0,30.8167,30.9961,30.736,30.9871,453806.0
2022-08-15 10:00:00,34.55,34.55,34.24,34.25,240421.0,30.9781,30.9781,30.7002,30.7091,240421.0
2022-08-15 10:30:00,34.24,34.35,34.14,34.21,460409.0,30.7002,30.7988,30.6105,30.6733,460409.0
2022-08-15 11:00:00,34.23,34.38,34.15,34.37,221658.0,30.6912,30.8257,30.6195,30.8167,221658.0
2022-08-15 11:30:00,34.37,34.57,34.36,34.55,196246.0,30.8167,30.9961,30.8078,30.9781,196246.0
2022-08-15 12:00:00,34.54,34.63,34.48,34.61,147965.0,30.9692,31.0499,30.9154,31.0319,147965.0
2022-08-15 12:30:00,34.61,34.74,34.57,34.73,160319.0,31.0319,31.1485,30.9961,31.1395,160319.0
2022-08-15 13:00:00,34.72,34.74,34.63,34.64,152871.0,31.1306,31.1485,31.0499,31.0588,152871.0
2022-08-15 13:30:00,34.63,34.64,34.53,34.55,126279.0,31.0499,31.0588,30.9602,30.9781,126279.0
2022-08-15 14:00:00,34.55,34.57,34.46,34.52,188021.0,30.9781,30.9961,30.8974,30.9512,188021.0
2022-08-15 14:30:00,34.53,34.53,34.41,34.43,167295.0,30.9602,30.9602,30.8526,30.8705,167295.0
2022-08-15 15:00:00,34.43,34.46,34.38,34.4,221914.0,30.8705,30.8974,30.8257,30.8436,221914.0
2022-08-15 15:30:00,34.41,34.52,34.39,34.41,567607.0,30.8526,30.9512,30.8347,30.8526,567607.0
2022-08-16 09:30:00,34.3,34.64,34.23,34.59,469010.0,30.754,31.0588,30.6912,31.014,469010.0
2022-08-16 10:00:00,34.6,34.63,34.41,34.59,302482.0,31.023,31.0499,30.8526,31.014,302482.0
2022-08-16 10:30:00,34.59,34.7,34.47,34.48,248890.0,31.014,31.1126,30.9064,30.9154,248890.0
2022-08-16 11:00:00,34.48,34.69,34.46,34.66,487025.0,30.9154,31.1037,30.8974,31.0768,487025.0
2022-08-16 11:30:00,34.66,34.83,34.63,34.77,238516.0,31.0768,31.2292,31.0499,31.1754,238516.0
2022-08-16 12:00:00,34.77,34.8,34.69,34.74,602423.0,31.1754,31.2023,31.1037,31.1485,602423.0
2022-08-16 12:30:00,34.75,34.75,34.58,34.64,187951.0,31.1575,31.1575,31.005,31.0588,187951.0
2022-08-16 13:00:00,34.65,34.75,34.62,34.65,177337.0,31.0678,31.1575,31.0409,31.0678,177337.0
2022-08-16 13:30:00,34.65,34.72,34.54,34.7,730726.0,31.0678,31.1306,30.9692,31.1126,730726.0
2022-08-16 14:00:00,34.71,34.77,34.67,34.69,173813.0,31.1216,31.1754,31.0857,31.1037,173813.0
2022-08-16 14:30:00,34.68,34.69,34.33,34.38,244735.0,31.0947,31.1037,30.7809,30.8257,244735.0
2022-08-16 15:00:00,34.37,34.5,34.28,34.48,221173.0,30.8167,30.9333,30.736,30.9154,221173.0
2022-08-16 15:30:00,34.48,34.57,34.46,34.51,817446.0,30.9154,30.9961,30.8974,30.9423,817446.0
2022-08-17 09:30:00,34.38,34.5,34.08,34.48,451366.0,30.8257,30.9333,30.5567,30.9154,451366.0
2022-08-17 10:00:00,34.49,34.61,34.18,34.19,612098.0,30.9243,31.0319,30.6464,30.6554,612098.0
2022-08-17 10:30:00,34.18,34.2,34.04,34.08,415668.0,30.6464,30.6643,30.5209,30.5567,415668.0
2022-08-17 11:00:00,34.08,34.25,34.07,34.18,236538.0,30.5567,30.7091,30.5478,30.6464,236538.0
2022-08-17 11:30:00,34.18,34.24,34.02,34.09,236173.0,30.6464,30.7002,30.5029,30.5657,236173.0
2022-08-17 12:00:00,34.09,34.27,34.08,34.27,164200.0,30.5657,30.7271,30.5567,30.7271,164200.0
2022-08-17 12:30:00,34.26,34.35,34.21,34.33,141474.0,30.7181,30.7988,30.6733,30.7809,141474.0
2022-08-17 13:00:00,34.33,34.39,34.28,34.37,202429.0,30.7809,30.8347,30.736,30.8167,202429.0
2022-08-17 13:30:00,34.36,34.38,34.3,34.34,183079.0,30.8078,30.8257,30.754,30.7898,183079.0
2022-08-17 14:00:00,34.34,34.56,34.31,34.54,433957.0,30.7898,30.9871,30.7629,30.9692,433957.0
2022-08-17 14:30:00,34.54,34.67,34.48,34.49,403180.0,30.9692,31.0857,30.9154,30.9243,403180.0
2022-08-17 15:00:00,34.49,34.58,34.3,34.4,819707.0,30.9243,31.005,30.754,30.8436,819707.0
2022-08-17 15:30:00,34.41,34.42,34.27,34.3,1015697.0,30.8526,30.8616,30.7271,30.754,1015697.0
2022-08-18 09:30:00,34.63,34.77,34.28,34.4,447925.0,31.0499,31.1754,30.736,30.8436,447925.0
2022-08-18 10:00:00,34.39,34.83,34.34,34.82,294925.0,30.8347,31.2292,30.7898,31.2202,294925.0
2022-08-18 10:30:00,34.83,35.06,34.76,35.04,589485.0,31.2292,31.4354,31.1664,31.4175,589485.0
2022-08-18 11:00:00,35.05,35.07,34.91,34.95,316746.0,31.4264,31.4444,31.3009,31.3368,316746.0
2022-08-18 11:30:00,34.95,35.07,34.93,35.05,269223.0,31.3368,31.4444,31.3188,31.4264,269223.0
2022-08-18 12:00:00,35.05,35.19,35.02,35.06,217351.0,31.4264,31.552,31.3995,31.4354,217351.0
2022-08-18 12:30:00,35.06,35.08,34.92,35.04,275204.0,31.4354,31.4533,31.3099,31.4175,275204.0
2022-08-18 13:00:00,35.04,35.2,35.0,35.2,289224.0,31.4175,31.5609,31.3816,31.5609,289224.0
2022-08-18 13:30:00,35.2,35.29,35.14,35.27,192450.0,31.5609,31.6416,31.5071,31.6237,192450.0
2022-08-18 14:00:00,35.27,35.3,35.19,35.23,203574.0,31.6237,31.6506,31.552,31.5878,203574.0
2022-08-18 14:30:00,35.23,35.25,35.14,35.2,272322.0,31.5878,31.6058,31.5071,31.5609,272322.0
2022-08-18 15:00:00,35.2,35.25,35.11,35.23,359595.0,31.5609,31.6058,31.4802,31.5878,359595.0
2022-08-18 15:30:00,35.24,35.32,35.16,35.25,811542.0,31.5968,31.6685,31.5251,31.6058,811542.0
2022-08-19 09:30:00,34.55,34.63,33.91,33.94,1452114.0,30.9781,31.0499,30.4043,30.4312,1452114.0
2022-08-19 10:00:00,33.94,34.05,33.74,33.91,790078.0,30.4312,30.5298,30.2519,30.4043,790078.0
2022-08-19 10:30:00,33.92,34.02,33.66,33.68,415458.0,30.4133,30.5029,30.1801,30.1981,415458.0
2022-08-19 11:00:00,33.68,34.02,33.66,33.97,430635.0,30.1981,30.5029,30.1801,30.4581,430635.0
2022-08-19 11:30:00,33.97,34.15,33.93,34.0,447943.0,30.4581,30.6195,30.4222,30.485,447943.0
2022-08-19 12:00:00,34.0,34.05,33.93,33.97,242178.0,30.485,30.5298,30.4222,30.4581,242178.0
2022-08-19 12:30:00,33.97,34.18,33.94,34.13,377230.0,30.4581,30.6464,30.4312,30.6016,377230.0
2022-08-19 13:00:00,34.13,34.17,33.98,34.01,221095.0,30.6016,30.6374,30.4671,30.494,221095.0
2022-08-19 13:30:00,34.0,34.25,33.94,34.18,698156.0,30.485,30.7091,30.4312,30.6464,698156.0
2022-08-19 14:00:00,34.17,34.3,34.16,34.22,418489.0,30.6374,30.754,30.6285,30.6823,418489.0
2022-08-19 14:30:00,34.22,34.29,34.08,34.18,399409.0,30.6823,30.745,30.5567,30.6464,399409.0
2022-08-19 15:00:00,34.18,34.27,34.14,34.25,329434.0,30.6464,30.7271,30.6105,30.7091,329434.0
2022-08-19 15:30:00,34.25,34.33,34.19,34.21,1207788.0,30.7091,30.7809,30.6554,30.6733,1207788.0
2022-08-22 09:30:00,33.72,33.77,33.49,33.66,688088.0,30.2339,30.2788,30.0277,30.1801,688088.0
2022-08-22 10:00:00,33.66,33.7,33.53,33.6,243096.0,30.1801,30.216,30.0636,30.1263,243096.0
2022-08-22 10:30:00,33.59,33.76,33.55,33.58,251124.0,30.1174,30.2698,30.0815,30.1084,251124.0
2022-08-22 11:00:00,33.58,33.81,33.56,33.72,303522.0,30.1084,30.3146,30.0905,30.2339,303522.0
2022-08-22 11:30:00,33.73,33.8,33.63,33.64,210078.0,30.2429,30.3057,30.1532,30.1622,210078.0
2022-08-22 12:00:00,33.64,33.67,33.52,33.58,388755.0,30.1622,30.1891,30.0546,30.1084,388755.0
2022-08-22 12:30:00,33.58,33.6,33.53,33.59,164704.0,30.1084,30.1263,30.0636,30.1174,164704.0
2022-08-22 13:00:00,33.59,33.62,33.48,33.52,275977.0,30.1174,30.1443,30.0188,30.0546,275977.0
2022-08-22 13:30:00,33.51,33.55,33.42,33.52,215607.0,30.0457,30.0815,29.965,30.0546,215607.0
2022-08-22 14:00:00,33.53,33.54,33.43,33.45,429067.0,30.0636,30.0726,29.9739,29.9919,429067.0
2022-08-22 14:30:00,33.46,33.49,33.34,33.47,450959.0,30.0008,30.0277,29.8932,30.0098,450959.0
2022-08-22 15:00:00,33.47,33.54,33.42,33.43,336299.0,30.0098,30.0726,29.965,29.9739,336299.0
2022-08-22 15:30:00,33.43,33.44,33.29,33.41,1024251.0,29.9739,29.9829,29.8484,29.956,1024251.0
2022-08-23 09:30:00,33.4,33.92,33.4,33.82,611322.0,29.947,30.4133,29.947,30.3236,611322.0
2022-08-23 10:00:00,33.81,33.98,33.7,33.78,406739.0,30.3146,30.4671,30.216,30.2877,406739.0
2022-08-23 10:30:00,33.79,33.9,33.65,33.68,294702.0,30.2967,30.3953,30.1712,30.1981,294702.0
2022-08-23 11:00:00,33.68,33.71,33.56,33.56,223032.0,30.1981,30.225,30.0905,30.0905,223032.0
2022-08-23 11:30:00,33.57,33.62,33.5,33.54,225321.0,30.0994,30.1443,30.0367,30.0726,225321.0
2022-08-23 12:00:00,33.54,33.59,33.47,33.49,257765.0,30.0726,30.1174,30.0098,30.0277,257765.0
2022-08-23 12:30:00,33.49,33.67,33.48,33.65,169051.0,30.0277,30.1891,30.0188,30.1712,169051.0
2022-08-23 13:00:00,33.65,33.65,33.47,33.58,349799.0,30.1712,30.1712,30.0098,30.1084,349799.0
2022-08-23 13:30:00,33.58,33.58,33.34,33.41,194752.0,30.1084,30.1084,29.8932,29.956,194752.0
2022-08-23 14:00:00,33.41,33.55,33.38,33.52,169899.0,29.956,30.0815,29.9291,30.0546,169899.0
2022-08-23 14:30:00,33.51,33.53,33.42,33.5,193913.0,30.0457,30.0636,29.965,30.0367,193913.0
2022-08-23 15:00:00,33.51,33.54,33.43,33.46,282449.0,30.0457,30.0726,29.9739,30.0008,282449.0
2022-08-23 15:30:00,33.46,33.58,33.38,33.41,1013372.0,30.0008,30.1084,29.9291,29.956,1013372.0
2022-08-24 09:30:00,33.2,33.25,32.92,32.98,616055.0,29.7677,29.8125,29.5166,29.5704,616055.0
2022-08-24 10:00:00,32.99,33.25,32.94,33.2,320475.0,29.5794,29.8125,29.5346,29.7677,320475.0
2022-08-24 10:30:00,33.2,33.29,33.12,33.16,382157.0,29.7677,29.8484,29.696,29.7318,382157.0
2022-08-24 11:00:00,33.16,33.46,33.15,33.37,314201.0,29.7318,30.0008,29.7229,29.9201,314201.0
2022-08-24 11:30:00,33.37,33.4,33.28,33.31,332428.0,29.9201,29.947,29.8394,29.8663,332428.0
2022-08-24 12:00:00,33.32,33.43,33.31,33.38,294596.0,29.8753,29.9739,29.8663,29.9291,294596.0
2022-08-24 12:30:00,33.38,33.38,33.16,33.23,246990.0,29.9291,29.9291,29.7318,29.7946,246990.0
2022-08-24 13:00:00,33.22,33.28,33.17,33.19,277073.0,29.7856,29.8394,29.7408,29.7587,277073.0
2022-08-24 13:30:00,33.19,33.25,33.15,33.25,213503.0,29.7587,29.8125,29.7229,29.8125,213503.0
2022-08-24 14:00:00,33.25,33.25,33.16,33.17,373868.0,29.8125,29.8125,29.7318,29.7408,373868.0
2022-08-24 14:30:00,33.18,33.18,33.08,33.16,251513.0,29.7498,29.7498,29.6601,29.7318,251513.0
2022-08-24 15:00:00,33.16,33.31,33.15,33.27,278993.0,29.7318,29.8663,29.7229,29.8305,278993.0
2022-08-24 15:30:00,33.28,33.37,33.21,33.24,932860.0,29.8394,29.9201,29.7767,29.8036,932860.0
2022-08-25 09:30:00,33.52,34.23,33.47,34.18,548525.0,30.0546,30.6912,30.0098,30.6464,548525.0
2022-08-25 10:00:00,34.18,34.2,33.95,33.99,800922.0,30.6464,30.6643,30.4402,30.476,800922.0
2022-08-25 10:30:00,33.98,34.28,33.98,34.16,434880.0,30.4671,30.736,30.4671,30.6285,434880.0
2022-08-25 11:00:00,34.16,34.16,33.83,33.96,460779.0,30.6285,30.6285,30.3326,30.4491,460779.0
2022-08-25 11:30:00,33.96,34.19,33.95,34.06,288025.0,30.4491,30.6554,30.4402,30.5388,288025.0
2022-08-25 12:00:00,34.06,34.07,33.89,33.96,182563.0,30.5388,30.5478,30.3864,30.4491,182563.0
2022-08-25 12:30:00,33.97,33.98,33.82,33.93,164638.0,30.4581,30.4671,30.3236,30.4222,164638.0
2022-08-25 13:00:00,33.94,34.0,33.9,33.96,204662.0,30.4312,30.485,30.3953,30.4491,204662.0
2022-08-25 13:30:00,33.95,34.05,33.95,34.01,226449.0,30.4402,30.5298,30.4402,30.494,226449.0
2022-08-25 14:00:00,34.01,34.02,33.9,34.0,224180.0,30.494,30.5029,30.3953,30.485,224180.0
2022-08-25 14:30:00,34.0,34.04,33.94,34.01,333641.0,30.485,30.5209,30.4312,30.494,333641.0
2022-08-25 15:00:00,34.01,34.33,34.0,34.32,332960.0,30.494,30.7809,30.485,30.7719,332960.0
2022-08-25 15:30:00,34.32,34.52,34.28,34.49,1519474.0,30.7719,30.9512,30.736,30.9243,1519474.0
2022-08-26 09:30:00,33.41,33.58,32.6,33.08,2350438.0,29.956,30.1084,29.2297,29.6601,2350438.0
2022-08-26 10:00:00,33.07,33.18,32.33,32.39,1078171.0,29.6511,29.7498,28.9876,29.0414,1078171.0
2022-08-26 10:30:00,32.39,32.39,32.01,32.16,1137552.0,29.0414,29.0414,28.7007,28.8352,1137552.0
2022-08-26 11:00:00,32.16,32.22,32.0,32.17,657965.0,28.8352,28.889,28.6918,28.8442,657965.0
2022-08-26 11:30:00,32.17,32.22,32.02,32.09,543051.0,28.8442,28.889,28.7097,28.7725,543051.0
2022-08-26 12:00:00,32.08,32.09,31.82,31.9,624728.0,28.7635,28.7725,28.5304,28.6021,624728.0
2022-08-26 12:30:00,31.9,31.91,31.66,31.84,535743.0,28.6021,28.6111,28.3869,28.5483,535743.0
2022-08-26 13:00:00,31.83,31.9,31.71,31.78,564460.0,28.5393,28.6021,28.4317,28.4945,564460.0
2022-08-26 13:30:00,31.78,31.78,31.65,31.73,341393.0,28.4945,28.4945,28.3779,28.4497,341393.0
2022-08-26 14:00:00,31.73,31.79,31.59,31.69,505466.0,28.4497,28.5035,28.3241,28.4138,505466.0
2022-08-26 14:30:00,31.69,31.78,31.63,31.68,550709.0,28.4138,28.4945,28.36,28.4048,550709.0
2022-08-26 15:00:00,31.67,31.76,31.59,31.63,609961.0,28.3959,28.4766,28.3241,28.36,609961.0
2022-08-26 15:30:00,31.63,31.66,31.37,31.4,1731019.0,28.36,28.3869,28.1269,28.1538,1731019.0
2022-08-29 09:30:00,31.05,31.85,31.03,31.69,1216030.0,27.84,28.5573,27.822,28.4138,1216030.0
2022-08-29 10:00:00,31.69,31.73,31.45,31.51,764027.0,28.4138,28.4497,28.1986,28.2524,764027.0
2022-08-29 10:30:00,31.51,31.57,31.16,31.19,640332.0,28.2524,28.3062,27.9386,27.9655,640332.0
2022-08-29 11:00:00,31.19,31.59,31.18,31.54,865785.0,27.9655,28.3241,27.9565,28.2793,865785.0
2022-08-29 11:30:00,31.54,31.84,31.53,31.75,572935.0,28.2793,28.5483,28.2703,28.4676,572935.0
2022-08-29 12:00:00,31.75,31.83,31.67,31.73,387254.0,28.4676,28.5393,28.3959,28.4497,387254.0
2022-08-29 12:30:00,31.73,31.88,31.63,31.79,328762.0,28.4497,28.5842,28.36,28.5035,328762.0
2022-08-29 13:00:00,31.79,31.91,31.72,31.8,315100.0,28.5035,28.6111,28.4407,28.5124,315100.0
2022-08-29 13:30:00,31.79,31.99,31.78,31.88,257203.0,28.5035,28.6828,28.4945,28.5842,257203.0
2022-08-29 14:00:00,31.89,31.89,31.75,31.77,419893.0,28.5931,28.5931,28.4676,28.4855,419893.0
2022-08-29 14:30:00,31.77,31.91,31.75,31.81,455842.0,28.4855,28.6111,28.4676,28.5214,455842.0
2022-08-29 15:00:00,31.81,31.9,31.65,31.71,889345.0,28.5214,28.6021,28.3779,28.4317,889345.0
2022-08-29 15:30:00,31.71,31.73,31.49,31.54,1404435.0,28.4317,28.4497,28.2345,28.2793,1404435.0
2022-08-30 09:30:00,31.77,31.82,31.38,31.49,745843.0,28.4855,28.5304,28.1359,28.2345,745843.0
2022-08-30 10:00:00,31.5,31.64,31.32,31.54,573487.0,28.2435,28.369,28.0821,28.2793,573487.0
2022-08-30 10:30:00,31.54,31.59,31.21,31.45,556037.0,28.2793,28.3241,27.9834,28.1986,556037.0
2022-08-30 11:00:00,31.45,31.51,31.28,31.36,513797.0,28.1986,28.2524,28.0462,28.1179,513797.0
2022-08-30 11:30:00,31.37,31.57,31.32,31.55,480698.0,28.1269,28.3062,28.0821,28.2883,480698.0
2022-08-30 12:00:00,31.55,31.68,31.47,31.54,391916.0,28.2883,28.4048,28.2166,28.2793,391916.0
2022-08-30 12:30:00,31.54,31.63,31.44,31.55,840544.0,28.2793,28.36,28.1897,28.2883,840544.0
2022-08-30 13:00:00,31.55,31.6,31.25,31.31,890870.0,28.2883,28.3331,28.0193,28.0731,890870.0
2022-08-30 13:30:00,31.31,31.49,31.28,31.42,781789.0,28.0731,28.2345,28.0462,28.1717,781789.0
2022-08-30 14:00:00,31.41,31.53,31.32,31.35,823642.0,28.1628,28.2703,28.0821,28.109,823642.0
2022-08-30 14:30:00,31.35,31.46,31.19,31.26,977533.0,28.109,28.2076,27.9655,28.0283,977533.0
2022-08-30 15:00:00,31.26,31.4,31.1,31.13,1309388.0,28.0283,28.1538,27.8848,27.9117,1309388.0
2022-08-30 15:30:00,31.13,31.22,30.94,31.09,3157060.0,27.9117,27.9924,27.7413,27.8758,3157060.0
2022-08-31 09:30:00,29.5,30.22,29.3,29.57,4738248.0,26.4502,27.0958,26.2709,26.513,4738248.0
2022-08-31 10:00:00,29.58,29.91,29.31,29.35,2768645.0,26.5219,26.8178,26.2799,26.3157,2768645.0
2022-08-31 10:30:00,29.35,29.41,29.15,29.23,1800834.0,26.3157,26.3695,26.1364,26.2081,1800834.0
2022-08-31 11:00:00,29.23,29.46,29.01,29.28,1221080.0,26.2081,26.4144,26.0109,26.253,1221080.0
2022-08-31 11:30:00,29.29,29.45,29.12,29.23,1268297.0,26.2619,26.4054,26.1095,26.2081,1268297.0
2022-08-31 12:00:00,29.23,29.27,29.0,29.03,790545.0,26.2081,26.244,26.0019,26.0288,790545.0
2022-08-31 12:30:00,29.02,29.02,28.8,28.82,1002850.0,26.0198,26.0198,25.8226,25.8405,1002850.0
2022-08-31 13:00:00,28.82,28.94,28.78,28.85,1068569.0,25.8405,25.9481,25.8047,25.8674,1068569.0
2022-08-31 13:30:00,28.85,29.06,28.82,28.93,1409362.0,25.8674,26.0557,25.8405,25.9391,1409362.0
2022-08-31 14:00:00,28.92,29.15,28.83,28.84,893173.0,25.9302,26.1364,25.8495,25.8584,893173.0
2022-08-31 14:30:00,28.83,29.02,28.79,29.0,877367.0,25.8495,26.0198,25.8136,26.0019,877367.0
2022-08-31 15:00:00,29.0,29.21,28.96,29.08,1119847.0,26.0019,26.1902,25.966,26.0736,1119847.0
2022-08-31 15:30:00,29.08,29.08,28.67,28.69,3123138.0,26.0736,26.0736,25.706,25.724,3123138.0
2022-09-01 09:30:00,28.26,28.51,27.85,27.89,1387660.0,25.3384,25.5626,24.9708,25.0067,1387660.0
2022-09-01 10:00:00,27.88,28.02,27.65,28.01,1013304.0,24.9977,25.1232,24.7915,25.1143,1013304.0
2022-09-01 10:30:00,28.0,28.05,27.8,27.93,977505.0,25.1053,25.1501,24.926,25.0425,977505.0
2022-09-01 11:00:00,27.93,27.98,27.75,27.89,907347.0,25.0425,25.0874,24.8811,25.0067,907347.0
2022-09-01 11:30:00,27.89,28.18,27.75,27.8,1035887.0,25.0067,25.2667,24.8811,24.926,1035887.0
2022-09-01 12:00:00,27.8,27.84,27.59,27.66,821667.0,24.926,24.9618,24.7377,24.8004,821667.0
2022-09-01 12:30:00,27.66,27.85,27.56,27.78,817914.0,24.8004,24.9708,24.7108,24.908,817914.0
2022-09-01 13:00:00,27.78,28.0,27.74,27.95,708787.0,24.908,25.1053,24.8722,25.0605,708787.0
2022-09-01 13:30:00,27.96,28.11,27.96,28.04,677645.0,25.0694,25.2039,25.0694,25.1412,677645.0
2022-09-01 14:00:00,28.04,28.29,28.03,28.26,660254.0,25.1412,25.3653,25.1322,25.3384,660254.0
2022-09-01 14:30:00,28.26,28.41,28.24,28.3,748634.0,25.3384,25.4729,25.3205,25.3743,748634.0
2022-09-01 15:00:00,28.3,28.48,28.18,28.19,1080556.0,25.3743,25.5357,25.2667,25.2756,1080556.0
2022-09-01 15:30:00,28.18,28.22,28.06,28.19,2412054.0,25.2667,25.3025,25.1591,25.2756,2412054.0
2022-09-02 09:30:00,28.58,28.67,28.12,28.19,1312992.0,25.6253,25.706,25.2129,25.2756,1312992.0
2022-09-02 10:00:00,28.19,28.42,28.13,28.21,805804.0,25.2756,25.4819,25.2218,25.2936,805804.0
2022-09-02 10:30:00,28.21,28.49,28.21,28.3,772231.0,25.2936,25.5446,25.2936,25.3743,772231.0
2022-09-02 11:00:00,28.3,28.32,28.08,28.13,977514.0,25.3743,25.3922,25.177,25.2218,977514.0
2022-09-02 11:30:00,28.13,28.28,28.11,28.25,805249.0,25.2218,25.3563,25.2039,25.3294,805249.0
2022-09-02 12:00:00,28.25,28.35,28.02,28.05,582651.0,25.3294,25.4191,25.1232,25.1501,582651.0
2022-09-02 12:30:00,28.06,28.08,27.87,27.93,544479.0,25.1591,25.177,24.9887,25.0425,544479.0
2022-09-02 13:00:00,27.92,27.93,27.62,27.71,722003.0,25.0336,25.0425,24.7646,24.8453,722003.0
2022-09-02 13:30:00,27.7,27.82,27.61,27.64,484457.0,24.8363,24.9439,24.7556,24.7825,484457.0
2022-09-02 14:00:00,27.64,27.76,27.61,27.74,500751.0,24.7825,24.8901,24.7556,24.8722,500751.0
2022-09-02 14:30:00,27.74,27.8,27.63,27.66,441279.0,24.8722,24.926,24.7735,24.8004,441279.0
2022-09-02 15:00:00,27.65,27.78,27.58,27.64,599600.0,24.7915,24.908,24.7287,24.7825,599600.0
2022-09-02 15:30:00,27.64,27.68,27.53,27.65,1610895.0,24.7825,24.8184,24.6839,24.7915,1610895.0
2022-09-06 09:30:00,27.61,27.88,27.42,27.48,1071192.0,24.7556,24.9977,24.5853,24.639,1071192.0
2022-09-06 10:00:00,27.47,27.47,27.19,27.33,1173067.0,24.6301,24.6301,24.379,24.5046,1173067.0
2022-09-06 10:30:00,27.32,27.49,27.2,27.45,762247.0,24.4956,24.648,24.388,24.6121,762247.0
2022-09-06 11:00:00,27.45,27.58,27.38,27.48,600017.0,24.6121,24.7287,24.5494,24.639,600017.0
2022-09-06 11:30:00,27.48,27.92,27.45,27.76,1281016.0,24.639,25.0336,24.6121,24.8901,1281016.0
2022-09-06 12:00:00,27.76,27.76,27.38,27.41,510959.0,24.8901,24.8901,24.5494,24.5763,510959.0
2022-09-06 12:30:00,27.41,27.57,27.31,27.48,717354.0,24.5763,24.7197,24.4866,24.639,717354.0
2022-09-06 13:00:00,27.48,27.5,27.24,27.28,415475.0,24.639,24.657,24.4239,24.4597,415475.0
2022-09-06 13:30:00,27.28,27.36,27.17,27.22,464653.0,24.4597,24.5315,24.3611,24.4059,464653.0
2022-09-06 14:00:00,27.21,27.32,27.15,27.24,574886.0,24.397,24.4956,24.3432,24.4239,574886.0
2022-09-06 14:30:00,27.23,27.29,27.18,27.25,552401.0,24.4149,24.4687,24.3701,24.4328,552401.0
2022-09-06 15:00:00,27.25,27.32,27.18,27.26,656529.0,24.4328,24.4956,24.3701,24.4418,656529.0
2022-09-06 15:30:00,27.26,27.35,27.15,27.34,1799672.0,24.4418,24.5225,24.3432,24.5135,1799672.0
2022-09-07 09:30:00,27.21,27.4,26.96,26.98,987178.0,24.397,24.5673,24.1728,24.1907,987178.0
2022-09-07 10:00:00,26.98,27.07,26.86,27.03,1033233.0,24.1907,24.2714,24.0831,24.2356,1033233.0
2022-09-07 10:30:00,27.03,27.19,26.98,27.09,524730.0,24.2356,24.379,24.1907,24.2894,524730.0
2022-09-07 11:00:00,27.1,27.3,27.06,27.13,564533.0,24.2983,24.4777,24.2625,24.3252,564533.0
2022-09-07 11:30:00,27.14,27.18,27.03,27.04,416828.0,24.3342,24.3701,24.2356,24.2445,416828.0
2022-09-07 12:00:00,27.05,27.08,26.93,26.99,420030.0,24.2535,24.2804,24.1459,24.1997,420030.0
2022-09-07 12:30:00,26.98,27.15,26.95,27.08,431181.0,24.1907,24.3432,24.1638,24.2804,431181.0
2022-09-07 13:00:00,27.08,27.26,27.06,27.21,388730.0,24.2804,24.4418,24.2625,24.397,388730.0
2022-09-07 13:30:00,27.21,27.37,27.2,27.36,389342.0,24.397,24.5404,24.388,24.5315,389342.0
2022-09-07 14:00:00,27.36,27.51,27.32,27.41,691570.0,24.5315,24.6659,24.4956,24.5763,691570.0
2022-09-07 14:30:00,27.42,27.49,27.4,27.46,362107.0,24.5853,24.648,24.5673,24.6211,362107.0
2022-09-07 15:00:00,27.46,27.54,27.45,27.52,548369.0,24.6211,24.6928,24.6121,24.6749,548369.0
2022-09-07 15:30:00,27.52,27.6,27.41,27.48,1381840.0,24.6749,24.7466,24.5763,24.639,1381840.0
2022-09-08 09:30:00,27.21,27.37,27.02,27.19,610250.0,24.397,24.5404,24.2266,24.379,610250.0
2022-09-08 10:00:00,27.18,27.22,26.94,27.19,723131.0,24.3701,24.4059,24.1549,24.379,723131.0
2022-09-08 10:30:00,27.18,27.51,27.14,27.47,624749.0,24.3701,24.6659,24.3342,24.6301,624749.0
2022-09-08 11:00:00,27.47,27.63,27.47,27.6,611066.0,24.6301,24.7735,24.6301,24.7466,611066.0
2022-09-08 11:30:00,27.6,27.61,27.47,27.57,666866.0,24.7466,24.7556,24.6301,24.7197,666866.0
2022-09-08 12:00:00,27.57,27.6,27.21,27.33,750609.0,24.7197,24.7466,24.397,24.5046,750609.0
2022-09-08 12:30:00,27.32,27.48,27.31,27.32,525072.0,24.4956,24.639,24.4866,24.4956,525072.0
2022-09-08 13:00:00,27.32,27.49,27.24,27.41,465412.0,24.4956,24.648,24.4239,24.5763,465412.0
2022-09-08 13:30:00,27.41,27.45,27.32,27.43,439658.0,24.5763,24.6121,24.4956,24.5942,439658.0
2022-09-08 14:00:00,27.43,27.5,27.41,27.44,336024.0,24.5942,24.657,24.5763,24.6032,336024.0
2022-09-08 14:30:00,27.44,27.51,27.36,27.41,463427.0,24.6032,24.6659,24.5315,24.5763,463427.0
2022-09-08 15:00:00,27.41,27.52,27.34,27.48,510645.0,24.5763,24.6749,24.5135,24.639,510645.0
2022-09-08 15:30:00,27.48,27.52,27.29,27.5,1604329.0,24.639,24.6749,24.4687,24.657,1604329.0
2022-09-09 09:30:00,27.72,27.93,27.65,27.84,721127.0,24.8542,25.0425,24.7915,24.9618,721127.0
2022-09-09 10:00:00,27.84,28.17,27.8,28.11,659856.0,24.9618,25.2577,24.926,25.2039,659856.0
2022-09-09 10:30:00,28.11,28.2,28.04,28.13,695955.0,25.2039,25.2846,25.1412,25.2218,695955.0
2022-09-09 11:00:00,28.12,28.13,27.97,28.07,657696.0,25.2129,25.2218,25.0784,25.1681,657696.0
2022-09-09 11:30:00,28.07,28.14,27.97,28.05,378560.0,25.1681,25.2308,25.0784,25.1501,378560.0
2022-09-09 12:00:00,28.04,28.06,27.95,28.04,469783.0,25.1412,25.1591,25.0605,25.1412,469783.0
2022-09-09 12:30:00,28.05,28.11,28.0,28.06,301215.0,25.1501,25.2039,25.1053,25.1591,301215.0
2022-09-09 13:00:00,28.06,28.14,28.02,28.09,288539.0,25.1591,25.2308,25.1232,25.186,288539.0
2022-09-09 13:30:00,28.08,28.14,28.05,28.14,249640.0,25.177,25.2308,25.1501,25.2308,249640.0
2022-09-09 14:00:00,28.13,28.27,28.08,28.25,355094.0,25.2218,25.3474,25.177,25.3294,355094.0
2022-09-09 14:30:00,28.25,28.26,28.15,28.19,424134.0,25.3294,25.3384,25.2398,25.2756,424134.0
2022-09-09 15:00:00,28.2,28.36,28.18,28.32,583968.0,25.2846,25.4281,25.2667,25.3922,583968.0
2022-09-09 15:30:00,28.32,28.35,28.2,28.26,1103250.0,25.3922,25.4191,25.2846,25.3384,1103250.0
2022-09-12 09:30:00,28.45,28.8,28.45,28.77,858546.0,25.5088,25.8226,25.5088,25.7957,858546.0
2022-09-12 10:00:00,28.77,28.81,28.64,28.78,560015.0,25.7957,25.8315,25.6791,25.8047,560015.0
2022-09-12 10:30:00,28.79,28.9,28.66,28.68,512307.0,25.8136,25.9122,25.6971,25.715,512307.0
2022-09-12 11:00:00,28.67,28.74,28.62,28.73,376315.0,25.706,25.7688,25.6612,25.7598,376315.0
2022-09-12 11:30:00,28.74,28.76,28.54,28.6,312809.0,25.7688,25.7867,25.5895,25.6433,312809.0
2022-09-12 12:00:00,28.6,28.61,28.48,28.55,284277.0,25.6433,25.6522,25.5357,25.5984,284277.0
2022-09-12 12:30:00,28.56,28.68,28.55,28.64,350011.0,25.6074,25.715,25.5984,25.6791,350011.0
2022-09-12 13:00:00,28.64,28.73,28.57,28.64,424239.0,25.6791,25.7598,25.6164,25.6791,424239.0
2022-09-12 13:30:00,28.64,28.71,28.58,28.68,398953.0,25.6791,25.7419,25.6253,25.715,398953.0
2022-09-12 14:00:00,28.68,28.73,28.54,28.57,471352.0,25.715,25.7598,25.5895,25.6164,471352.0
2022-09-12 14:30:00,28.57,28.58,28.5,28.54,557739.0,25.6164,25.6253,25.5536,25.5895,557739.0
2022-09-12 15:00:00,28.53,28.6,28.48,28.5,587749.0,25.5805,25.6433,25.5357,25.5536,587749.0
2022-09-12 15:30:00,28.5,28.55,28.4,28.53,1589625.0,25.5536,25.5984,25.4639,25.5805,1589625.0
2022-09-13 09:30:00,27.39,27.7,27.32,27.52,900169.0,24.7861,25.0666,24.7227,24.9037,900169.0
2022-09-13 10:00:00,27.52,27.52,27.24,27.27,866909.0,24.9037,24.9037,24.6503,24.6775,866909.0
2022-09-13 10:30:00,27.27,27.31,27.12,27.21,427407.0,24.6775,24.7137,24.5418,24.6232,427407.0
2022-09-13 11:00:00,27.21,27.29,27.15,27.26,422610.0,24.6232,24.6956,24.5689,24.6684,422610.0
2022-09-13 11:30:00,27.25,27.32,27.1,27.2,407895.0,24.6594,24.7227,24.5237,24.6141,407895.0
2022-09-13 12:00:00,27.2,27.28,27.15,27.17,258975.0,24.6141,24.6865,24.5689,24.587,258975.0
2022-09-13 12:30:00,27.16,27.24,27.13,27.19,270932.0,24.5779,24.6503,24.5508,24.6051,270932.0
2022-09-13 13:00:00,27.19,27.41,27.16,27.39,435803.0,24.6051,24.8042,24.5779,24.7861,435803.0
2022-09-13 13:30:00,27.39,27.41,27.24,27.25,304376.0,24.7861,24.8042,24.6503,24.6594,304376.0
2022-09-13 14:00:00,27.24,27.3,27.2,27.22,320450.0,24.6503,24.7046,24.6141,24.6322,320450.0
2022-09-13 14:30:00,27.22,27.23,27.07,27.13,531606.0,24.6322,24.6413,24.4965,24.5508,531606.0
2022-09-13 15:00:00,27.13,27.14,26.96,26.96,688951.0,24.5508,24.5598,24.397,24.397,688951.0
2022-09-13 15:30:00,26.96,27.06,26.81,26.96,1749324.0,24.397,24.4875,24.2612,24.397,1749324.0
2022-09-14 09:30:00,27.07,27.31,26.89,27.07,880663.0,24.4965,24.7137,24.3336,24.4965,880663.0
2022-09-14 10:00:00,27.07,27.07,26.73,26.74,432106.0,24.4965,24.4965,24.1888,24.1979,432106.0
2022-09-14 10:30:00,26.75,27.03,26.73,27.02,614358.0,24.2069,24.4603,24.1888,24.4513,614358.0
2022-09-14 11:00:00,27.02,27.11,26.89,26.98,341525.0,24.4513,24.5327,24.3336,24.4151,341525.0
2022-09-14 11:30:00,26.98,27.09,26.95,26.99,327094.0,24.4151,24.5146,24.3879,24.4241,327094.0
2022-09-14 12:00:00,27.0,27.12,26.94,27.07,358927.0,24.4332,24.5418,24.3789,24.4965,358927.0
2022-09-14 12:30:00,27.07,27.21,27.05,27.14,360513.0,24.4965,24.6232,24.4784,24.5598,360513.0
2022-09-14 13:00:00,27.14,27.18,27.07,27.11,321498.0,24.5598,24.596,24.4965,24.5327,321498.0
2022-09-14 13:30:00,27.11,27.12,26.96,26.98,427271.0,24.5327,24.5418,24.397,24.4151,427271.0
2022-09-14 14:00:00,26.97,26.99,26.89,26.92,390019.0,24.406,24.4241,24.3336,24.3608,390019.0
2022-09-14 14:30:00,26.92,26.97,26.86,26.88,380339.0,24.3608,24.406,24.3065,24.3246,380339.0
2022-09-14 15:00:00,26.88,26.92,26.75,26.83,505760.0,24.3246,24.3608,24.2069,24.2793,505760.0
2022-09-14 15:30:00,26.82,27.07,26.74,27.05,1393116.0,24.2703,24.4965,24.1979,24.4784,1393116.0
2022-09-15 09:30:00,26.87,26.99,26.62,26.92,837922.0,24.3155,24.4241,24.0893,24.3608,837922.0
2022-09-15 10:00:00,26.92,27.06,26.77,26.79,638729.0,24.3608,24.4875,24.225,24.2431,638729.0
2022-09-15 10:30:00,26.8,27.05,26.79,26.89,757646.0,24.2522,24.4784,24.2431,24.3336,757646.0
2022-09-15 11:00:00,26.89,27.07,26.82,27.02,622835.0,24.3336,24.4965,24.2703,24.4513,622835.0
2022-09-15 11:30:00,27.02,27.06,26.88,26.97,464036.0,24.4513,24.4875,24.3246,24.406,464036.0
2022-09-15 12:00:00,26.96,27.06,26.93,27.02,352653.0,24.397,24.4875,24.3698,24.4513,352653.0
2022-09-15 12:30:00,27.03,27.25,27.02,27.24,431688.0,24.4603,24.6594,24.4513,24.6503,431688.0
2022-09-15 13:00:00,27.24,27.41,27.23,27.32,583248.0,24.6503,24.8042,24.6413,24.7227,583248.0
2022-09-15 13:30:00,27.31,27.32,27.16,27.21,305222.0,24.7137,24.7227,24.5779,24.6232,305222.0
2022-09-15 14:00:00,27.21,27.22,27.09,27.18,421111.0,24.6232,24.6322,24.5146,24.596,421111.0
2022-09-15 14:30:00,27.17,27.21,27.05,27.05,414732.0,24.587,24.6232,24.4784,24.4784,414732.0
2022-09-15 15:00:00,27.07,27.08,26.86,26.91,558339.0,24.4965,24.5056,24.3065,24.3517,558339.0
2022-09-15 15:30:00,26.91,26.98,26.82,26.94,1815207.0,24.3517,24.4151,24.2703,24.3789,1815207.0
2022-09-16 09:30:00,26.75,26.82,26.52,26.55,1300700.0,24.2069,24.2703,23.9988,24.0259,1300700.0
2022-09-16 10:00:00,26.55,26.94,26.54,26.9,539586.0,24.0259,24.3789,24.0169,24.3427,539586.0
2022-09-16 10:30:00,26.91,27.13,26.91,27.07,1050989.0,24.3517,24.5508,24.3517,24.4965,1050989.0
2022-09-16 11:00:00,27.07,27.17,27.01,27.09,908126.0,24.4965,24.587,24.4422,24.5146,908126.0
2022-09-16 11:30:00,27.09,27.19,26.97,27.17,586404.0,24.5146,24.6051,24.406,24.587,586404.0
2022-09-16 12:00:00,27.18,27.21,26.95,26.96,643186.0,24.596,24.6232,24.3879,24.397,643186.0
2022-09-16 12:30:00,26.96,27.04,26.87,27.03,501598.0,24.397,24.4694,24.3155,24.4603,501598.0
2022-09-16 13:00:00,27.03,27.17,26.98,27.16,648052.0,24.4603,24.587,24.4151,24.5779,648052.0
2022-09-16 13:30:00,27.15,27.25,27.06,27.09,574017.0,24.5689,24.6594,24.4875,24.5146,574017.0
2022-09-16 14:00:00,27.09,27.14,26.94,27.07,749931.0,24.5146,24.5598,24.3789,24.4965,749931.0
2022-09-16 14:30:00,27.06,27.26,27.02,27.24,879847.0,24.4875,24.6684,24.4513,24.6503,879847.0
2022-09-16 15:00:00,27.23,27.37,27.17,27.18,1004169.0,24.6413,24.768,24.587,24.596,1004169.0
2022-09-16 15:30:00,27.18,27.37,27.11,27.23,3792901.0,24.596,24.768,24.5327,24.6413,3792901.0
2022-09-19 09:30:00,26.98,27.32,26.85,27.11,737704.0,24.4151,24.7227,24.2974,24.5327,737704.0
2022-09-19 10:00:00,27.11,27.11,26.89,27.0,411967.0,24.5327,24.5327,24.3336,24.4332,411967.0
2022-09-19 10:30:00,27.0,27.05,26.79,26.82,547285.0,24.4332,24.4784,24.2431,24.2703,547285.0
2022-09-19 11:00:00,26.82,26.89,26.69,26.71,500314.0,24.2703,24.3336,24.1526,24.1707,500314.0
2022-09-19 11:30:00,26.71,26.8,26.6,26.64,656650.0,24.1707,24.2522,24.0712,24.1074,656650.0
2022-09-19 12:00:00,26.64,26.74,26.59,26.67,261331.0,24.1074,24.1979,24.0621,24.1345,261331.0
2022-09-19 12:30:00,26.66,26.83,26.65,26.79,438972.0,24.1255,24.2793,24.1164,24.2431,438972.0
2022-09-19 13:00:00,26.79,26.81,26.69,26.81,295498.0,24.2431,24.2612,24.1526,24.2612,295498.0
2022-09-19 13:30:00,26.83,26.84,26.72,26.77,370622.0,24.2793,24.2884,24.1798,24.225,370622.0
2022-09-19 14:00:00,26.77,26.82,26.72,26.75,299074.0,24.225,24.2703,24.1798,24.2069,299074.0
2022-09-19 14:30:00,26.75,26.8,26.66,26.68,400895.0,24.2069,24.2522,24.1255,24.1436,400895.0
2022-09-19 15:00:00,26.69,26.94,26.68,26.91,798759.0,24.1526,24.3789,24.1436,24.3517,798759.0
2022-09-19 15:30:00,26.92,26.98,26.83,26.94,1485932.0,24.3608,24.4151,24.2793,24.3789,1485932.0
2022-09-20 09:30:00,26.53,26.62,26.29,26.36,764413.0,24.0078,24.0893,23.7907,23.854,764413.0
2022-09-20 10:00:00,26.36,26.39,26.22,26.28,457919.0,23.854,23.8812,23.7273,23.7816,457919.0
2022-09-20 10:30:00,26.27,26.27,26.09,26.25,541109.0,23.7726,23.7726,23.6097,23.7545,541109.0
2022-09-20 11:00:00,26.25,26.38,26.2,26.35,703493.0,23.7545,23.8721,23.7092,23.845,703493.0
2022-09-20 11:30:00,26.36,26.36,26.17,26.33,632998.0,23.854,23.854,23.6821,23.8269,632998.0
2022-09-20 12:00:00,26.32,26.38,26.24,26.24,282162.0,23.8178,23.8721,23.7454,23.7454,282162.0
2022-09-20 12:30:00,26.25,26.25,26.16,26.23,331268.0,23.7545,23.7545,23.673,23.7364,331268.0
2022-09-20 13:00:00,26.22,26.25,26.14,26.21,417697.0,23.7273,23.7545,23.6549,23.7183,417697.0
2022-09-20 13:30:00,26.21,26.22,26.13,26.17,239833.0,23.7183,23.7273,23.6459,23.6821,239833.0
2022-09-20 14:00:00,26.17,26.29,26.14,26.28,435526.0,23.6821,23.7907,23.6549,23.7816,435526.0
2022-09-20 14:30:00,26.27,26.33,26.16,26.29,522771.0,23.7726,23.8269,23.673,23.7907,522771.0
2022-09-20 15:00:00,26.29,26.39,26.25,26.36,575741.0,23.7907,23.8812,23.7545,23.854,575741.0
2022-09-20 15:30:00,26.36,26.52,26.33,26.47,1942414.0,23.854,23.9988,23.8269,23.9535,1942414.0
2022-09-21 09:30:00,26.62,26.82,26.59,26.64,694030.0,24.0893,24.2703,24.0621,24.1074,694030.0
2022-09-21 10:00:00,26.63,26.72,26.58,26.7,243911.0,24.0983,24.1798,24.0531,24.1617,243911.0
2022-09-21 10:30:00,26.7,26.72,26.61,26.67,284231.0,24.1617,24.1798,24.0802,24.1345,284231.0
2022-09-21 11:00:00,26.67,26.68,26.57,26.62,325656.0,24.1345,24.1436,24.044,24.0893,325656.0
2022-09-21 11:30:00,26.62,26.64,26.5,26.54,146131.0,24.0893,24.1074,23.9807,24.0169,146131.0
2022-09-21 12:00:00,26.54,26.63,26.51,26.58,173186.0,24.0169,24.0983,23.9897,24.0531,173186.0
2022-09-21 12:30:00,26.59,26.62,26.47,26.48,224512.0,24.0621,24.0893,23.9535,23.9626,224512.0
2022-09-21 13:00:00,26.47,26.49,26.42,26.47,208915.0,23.9535,23.9716,23.9083,23.9535,208915.0
2022-09-21 13:30:00,26.48,26.68,26.47,26.68,237243.0,23.9626,24.1436,23.9535,24.1436,237243.0
2022-09-21 14:00:00,26.68,26.68,26.07,26.23,892154.0,24.1436,24.1436,23.5916,23.7364,892154.0
2022-09-21 14:30:00,26.21,26.94,26.16,26.68,1289092.0,23.7183,24.3789,23.673,24.1436,1289092.0
2022-09-21 15:00:00,26.68,26.73,26.28,26.29,622442.0,24.1436,24.1888,23.7816,23.7907,622442.0
2022-09-21 15:30:00,26.29,26.29,26.0,26.0,1713539.0,23.7907,23.7907,23.5282,23.5282,1713539.0
2022-09-22 09:30:00,25.96,26.14,25.94,26.1,580435.0,23.492,23.6549,23.4739,23.6187,580435.0
2022-09-22 10:00:00,26.1,26.22,26.02,26.15,618013.0,23.6187,23.7273,23.5463,23.664,618013.0
2022-09-22 10:30:00,26.14,26.23,25.98,26.0,503380.0,23.6549,23.7364,23.5101,23.5282,503380.0
2022-09-22 11:00:00,25.99,26.01,25.87,25.96,516915.0,23.5192,23.5373,23.4106,23.492,516915.0
2022-09-22 11:30:00,25.96,25.99,25.81,25.84,498091.0,23.492,23.5192,23.3563,23.3834,498091.0
2022-09-22 12:00:00,25.83,25.95,25.77,25.89,433525.0,23.3744,23.483,23.3201,23.4287,433525.0
2022-09-22 12:30:00,25.9,25.94,25.83,25.87,320966.0,23.4377,23.4739,23.3744,23.4106,320966.0
2022-09-22 13:00:00,25.86,25.89,25.79,25.89,241866.0,23.4015,23.4287,23.3382,23.4287,241866.0
2022-09-22 13:30:00,25.89,25.91,25.82,25.83,303475.0,23.4287,23.4468,23.3653,23.3744,303475.0
2022-09-22 14:00:00,25.83,25.84,25.69,25.72,326773.0,23.3744,23.3834,23.2477,23.2748,326773.0
2022-09-22 14:30:00,25.72,25.82,25.7,25.8,367075.0,23.2748,23.3653,23.2567,23.3472,367075.0
2022-09-22 15:00:00,25.8,25.97,25.79,25.88,779085.0,23.3472,23.5011,23.3382,23.4196,779085.0
2022-09-22 15:30:00,25.88,25.99,25.71,25.73,1281841.0,23.4196,23.5192,23.2658,23.2839,1281841.0
2022-09-23 09:30:00,25.29,25.47,25.22,25.26,620658.0,22.8857,23.0486,22.8224,22.8586,620658.0
2022-09-23 10:00:00,25.26,25.3,25.13,25.3,497275.0,22.8586,22.8948,22.7409,22.8948,497275.0
2022-09-23 10:30:00,25.3,25.33,25.18,25.24,501101.0,22.8948,22.9219,22.7862,22.8405,501101.0
2022-09-23 11:00:00,25.24,25.35,25.2,25.27,309974.0,22.8405,22.94,22.8043,22.8676,309974.0
2022-09-23 11:30:00,25.27,25.32,25.09,25.13,304668.0,22.8676,22.9129,22.7047,22.7409,304668.0
2022-09-23 12:00:00,25.13,25.15,24.94,24.95,545775.0,22.7409,22.759,22.569,22.578,545775.0
2022-09-23 12:30:00,24.96,25.07,24.92,25.06,351428.0,22.5871,22.6866,22.5509,22.6776,351428.0
2022-09-23 13:00:00,25.06,25.1,25.0,25.01,260077.0,22.6776,22.7138,22.6233,22.6323,260077.0
2022-09-23 13:30:00,25.01,25.09,24.97,25.05,324679.0,22.6323,22.7047,22.5961,22.6685,324679.0
2022-09-23 14:00:00,25.05,25.13,25.0,25.09,351589.0,22.6685,22.7409,22.6233,22.7047,351589.0
2022-09-23 14:30:00,25.09,25.12,25.0,25.03,308144.0,22.7047,22.7319,22.6233,22.6504,308144.0
2022-09-23 15:00:00,25.03,25.26,25.03,25.21,595944.0,22.6504,22.8586,22.6504,22.8133,595944.0
2022-09-23 15:30:00,25.21,25.39,25.19,25.37,1257324.0,22.8133,22.9762,22.7952,22.9581,1257324.0
2022-09-26 09:30:00,25.07,25.42,25.03,25.35,634006.0,22.6866,23.0034,22.6504,22.94,634006.0
2022-09-26 10:00:00,25.35,25.5,25.22,25.35,646818.0,22.94,23.0758,22.8224,22.94,646818.0
2022-09-26 10:30:00,25.35,25.36,25.22,25.33,467331.0,22.94,22.9491,22.8224,22.9219,467331.0
2022-09-26 11:00:00,25.34,25.36,25.13,25.22,853795.0,22.931,22.9491,22.7409,22.8224,853795.0
2022-09-26 11:30:00,25.21,25.26,25.08,25.14,290595.0,22.8133,22.8586,22.6957,22.75,290595.0
2022-09-26 12:00:00,25.14,25.14,24.99,25.02,270875.0,22.75,22.75,22.6142,22.6414,270875.0
2022-09-26 12:30:00,25.02,25.09,24.94,25.05,322589.0,22.6414,22.7047,22.569,22.6685,322589.0
2022-09-26 13:00:00,25.05,25.05,24.81,24.86,308194.0,22.6685,22.6685,22.4514,22.4966,308194.0
2022-09-26 13:30:00,24.86,25.02,24.86,24.91,514137.0,22.4966,22.6414,22.4966,22.5419,514137.0
2022-09-26 14:00:00,24.91,25.06,24.9,24.98,289934.0,22.5419,22.6776,22.5328,22.6052,289934.0
2022-09-26 14:30:00,24.98,25.16,24.96,25.12,363193.0,22.6052,22.7681,22.5871,22.7319,363193.0
2022-09-26 15:00:00,25.12,25.17,25.06,25.12,370927.0,22.7319,22.7771,22.6776,22.7319,370927.0
2022-09-26 15:30:00,25.11,25.14,24.95,24.98,1343312.0,22.7228,22.75,22.578,22.6052,1343312.0
2022-09-27 09:30:00,25.38,25.57,25.14,25.21,425279.0,22.9672,23.1391,22.75,22.8133,425279.0
2022-09-27 10:00:00,25.22,25.23,24.98,25.13,287463.0,22.8224,22.8314,22.6052,22.7409,287463.0
2022-09-27 10:30:00,25.13,25.27,25.13,25.25,235260.0,22.7409,22.8676,22.7409,22.8495,235260.0
2022-09-27 11:00:00,25.26,25.29,25.04,25.07,292737.0,22.8586,22.8857,22.6595,22.6866,292737.0
2022-09-27 11:30:00,25.06,25.1,25.01,25.03,213939.0,22.6776,22.7138,22.6323,22.6504,213939.0
2022-09-27 12:00:00,25.02,25.03,24.84,24.88,253690.0,22.6414,22.6504,22.4785,22.5147,253690.0
2022-09-27 12:30:00,24.87,24.99,24.86,24.97,199860.0,22.5057,22.6142,22.4966,22.5961,199860.0
2022-09-27 13:00:00,24.97,24.98,24.87,24.95,366868.0,22.5961,22.6052,22.5057,22.578,366868.0
2022-09-27 13:30:00,24.95,25.0,24.87,24.92,264058.0,22.578,22.6233,22.5057,22.5509,264058.0
2022-09-27 14:00:00,24.92,25.01,24.85,24.89,273895.0,22.5509,22.6323,22.4876,22.5238,273895.0
2022-09-27 14:30:00,24.89,25.06,24.83,25.04,290014.0,22.5238,22.6776,22.4695,22.6595,290014.0
2022-09-27 15:00:00,25.04,25.07,24.95,24.98,385872.0,22.6595,22.6866,22.578,22.6052,385872.0
2022-09-27 15:30:00,24.99,25.06,24.92,25.0,874918.0,22.6142,22.6776,22.5509,22.6233,874918.0
2022-09-28 09:30:00,24.89,25.29,24.86,25.26,571901.0,22.5238,22.8857,22.4966,22.8586,571901.0
2022-09-28 10:00:00,25.25,25.33,25.09,25.3,411836.0,22.8495,22.9219,22.7047,22.8948,411836.0
2022-09-28 10:30:00,25.31,25.36,25.23,25.23,341618.0,22.9038,22.9491,22.8314,22.8314,341618.0
2022-09-28 11:00:00,25.23,25.44,25.2,25.37,325433.0,22.8314,23.0215,22.8043,22.9581,325433.0
2022-09-28 11:30:00,25.37,25.43,25.27,25.4,297595.0,22.9581,23.0124,22.8676,22.9853,297595.0
2022-09-28 12:00:00,25.4,25.49,25.34,25.35,283902.0,22.9853,23.0667,22.931,22.94,283902.0
2022-09-28 12:30:00,25.35,25.38,25.26,25.31,191160.0,22.94,22.9672,22.8586,22.9038,191160.0
2022-09-28 13:00:00,25.32,25.4,25.28,25.3,235420.0,22.9129,22.9853,22.8767,22.8948,235420.0
2022-09-28 13:30:00,25.3,25.34,25.22,25.26,241205.0,22.8948,22.931,22.8224,22.8586,241205.0
2022-09-28 14:00:00,25.27,25.35,25.23,25.35,319326.0,22.8676,22.94,22.8314,22.94,319326.0
2022-09-28 14:30:00,25.35,25.45,25.34,25.44,424160.0,22.94,23.0305,22.931,23.0215,424160.0
2022-09-28 15:00:00,25.44,25.62,25.42,25.6,691918.0,23.0215,23.1844,23.0034,23.1663,691918.0
2022-09-28 15:30:00,25.6,25.69,25.59,25.6,1347746.0,23.1663,23.2477,23.1572,23.1663,1347746.0
2022-09-29 09:30:00,25.16,25.16,24.76,24.98,749056.0,22.7681,22.7681,22.4061,22.6052,749056.0
2022-09-29 10:00:00,24.99,24.99,24.8,24.89,483642.0,22.6142,22.6142,22.4423,22.5238,483642.0
2022-09-29 10:30:00,24.88,24.95,24.73,24.85,356015.0,22.5147,22.578,22.379,22.4876,356015.0
2022-09-29 11:00:00,24.84,24.97,24.82,24.97,425846.0,22.4785,22.5961,22.4604,22.5961,425846.0
2022-09-29 11:30:00,24.97,25.09,24.92,25.03,386202.0,22.5961,22.7047,22.5509,22.6504,386202.0
2022-09-29 12:00:00,25.03,25.06,24.92,24.95,284048.0,22.6504,22.6776,22.5509,22.578,284048.0
2022-09-29 12:30:00,24.94,25.04,24.92,24.93,198438.0,22.569,22.6595,22.5509,22.56,198438.0
2022-09-29 13:00:00,24.93,25.0,24.88,24.96,414682.0,22.56,22.6233,22.5147,22.5871,414682.0
2022-09-29 13:30:00,24.96,24.98,24.87,24.91,441236.0,22.5871,22.6052,22.5057,22.5419,441236.0
2022-09-29 14:00:00,24.91,25.01,24.87,25.0,492638.0,22.5419,22.6323,22.5057,22.6233,492638.0
2022-09-29 14:30:00,24.99,25.05,24.87,24.87,318252.0,22.6142,22.6685,22.5057,22.5057,318252.0
2022-09-29 15:00:00,24.88,24.98,24.85,24.94,574842.0,22.5147,22.6052,22.4876,22.569,574842.0
2022-09-29 15:30:00,24.93,25.1,24.92,25.07,1226404.0,22.56,22.7138,22.5509,22.6866,1226404.0
2022-09-30 09:30:00,25.01,25.48,24.87,25.44,570250.0,22.6323,23.0577,22.5057,23.0215,570250.0
2022-09-30 10:00:00,25.44,25.56,25.39,25.53,705936.0,23.0215,23.1301,22.9762,23.1029,705936.0
2022-09-30 10:30:00,25.53,25.68,25.5,25.57,385249.0,23.1029,23.2386,23.0758,23.1391,385249.0
2022-09-30 11:00:00,25.58,25.66,25.49,25.51,334998.0,23.1482,23.2206,23.0667,23.0848,334998.0
2022-09-30 11:30:00,25.5,25.53,25.31,25.38,248630.0,23.0758,23.1029,22.9038,22.9672,248630.0
2022-09-30 12:00:00,25.39,25.39,25.27,25.34,379624.0,22.9762,22.9762,22.8676,22.931,379624.0
2022-09-30 12:30:00,25.34,25.47,25.33,25.37,322175.0,22.931,23.0486,22.9219,22.9581,322175.0
2022-09-30 13:00:00,25.36,25.37,25.26,25.35,266870.0,22.9491,22.9581,22.8586,22.94,266870.0
2022-09-30 13:30:00,25.36,25.37,25.18,25.21,240278.0,22.9491,22.9581,22.7862,22.8133,240278.0
2022-09-30 14:00:00,25.2,25.29,25.17,25.23,258249.0,22.8043,22.8857,22.7771,22.8314,258249.0
2022-09-30 14:30:00,25.24,25.28,25.03,25.06,380286.0,22.8405,22.8767,22.6504,22.6776,380286.0
2022-09-30 15:00:00,25.05,25.18,25.03,25.12,528004.0,22.6685,22.7862,22.6504,22.7319,528004.0
2022-09-30 15:30:00,25.12,25.17,24.89,24.95,1574633.0,22.7319,22.7771,22.5238,22.578,1574633.0
2022-10-03 09:30:00,25.34,25.36,25.08,25.25,575833.0,22.931,22.9491,22.6957,22.8495,575833.0
2022-10-03 10:00:00,25.27,25.75,25.25,25.73,441060.0,22.8676,23.302,22.8495,23.2839,441060.0
2022-10-03 10:30:00,25.73,25.78,25.57,25.67,304680.0,23.2839,23.3291,23.1391,23.2296,304680.0
2022-10-03 11:00:00,25.67,25.87,25.66,25.85,440922.0,23.2296,23.4106,23.2206,23.3925,440922.0
2022-10-03 11:30:00,25.85,25.88,25.67,25.75,332744.0,23.3925,23.4196,23.2296,23.302,332744.0
2022-10-03 12:00:00,25.76,25.96,25.75,25.91,489168.0,23.311,23.492,23.302,23.4468,489168.0
2022-10-03 12:30:00,25.91,25.96,25.87,25.96,401743.0,23.4468,23.492,23.4106,23.492,401743.0
2022-10-03 13:00:00,25.96,25.98,25.86,25.89,291398.0,23.492,23.5101,23.4015,23.4287,291398.0
2022-10-03 13:30:00,25.89,25.98,25.81,25.89,343030.0,23.4287,23.5101,23.3563,23.4287,343030.0
2022-10-03 14:00:00,25.89,25.99,25.87,25.97,458820.0,23.4287,23.5192,23.4106,23.5011,458820.0
2022-10-03 14:30:00,25.98,26.11,25.95,26.1,537552.0,23.5101,23.6278,23.483,23.6187,537552.0
2022-10-03 15:00:00,26.1,26.1,26.0,26.05,545368.0,23.6187,23.6187,23.5282,23.5735,545368.0
2022-10-03 15:30:00,26.05,26.08,25.86,25.89,1390368.0,23.5735,23.6006,23.4015,23.4287,1390368.0
2022-10-04 09:30:00,26.38,26.58,26.35,26.57,816896.0,23.8721,24.0531,23.845,24.044,816896.0
2022-10-04 10:00:00,26.59,26.75,26.58,26.71,443208.0,24.0621,24.2069,24.0531,24.1707,443208.0
2022-10-04 10:30:00,26.71,26.86,26.69,26.83,504629.0,24.1707,24.3065,24.1526,24.2793,504629.0
2022-10-04 11:00:00,26.83,26.85,26.65,26.69,552930.0,24.2793,24.2974,24.1164,24.1526,552930.0
2022-10-04 11:30:00,26.69,26.74,26.59,26.64,489132.0,24.1526,24.1979,24.0621,24.1074,489132.0
2022-10-04 12:00:00,26.64,26.65,26.48,26.57,636447.0,24.1074,24.1164,23.9626,24.044,636447.0
2022-10-04 12:30:00,26.57,26.62,26.41,26.45,336819.0,24.044,24.0893,23.8992,23.9354,336819.0
2022-10-04 13:00:00,26.44,26.47,26.29,26.41,322461.0,23.9264,23.9535,23.7907,23.8992,322461.0
2022-10-04 13:30:00,26.42,26.54,26.39,26.46,344076.0,23.9083,24.0169,23.8812,23.9445,344076.0
2022-10-04 14:00:00,26.47,26.5,26.42,26.42,365281.0,23.9535,23.9807,23.9083,23.9083,365281.0
2022-10-04 14:30:00,26.43,26.58,26.41,26.54,354556.0,23.9173,24.0531,23.8992,24.0169,354556.0
2022-10-04 15:00:00,26.54,26.6,26.47,26.59,513051.0,24.0169,24.0712,23.9535,24.0621,513051.0
2022-10-04 15:30:00,26.59,26.67,26.56,26.65,1329131.0,24.0621,24.1345,24.035,24.1164,1329131.0
2022-10-05 09:30:00,26.17,26.35,26.12,26.26,972666.0,23.6821,23.845,23.6368,23.7635,972666.0
2022-10-05 10:00:00,26.26,26.39,26.12,26.3,448935.0,23.7635,23.8812,23.6368,23.7997,448935.0
2022-10-05 10:30:00,26.3,26.37,26.2,26.24,379953.0,23.7997,23.8631,23.7092,23.7454,379953.0
2022-10-05 11:00:00,26.24,26.42,26.24,26.39,256313.0,23.7454,23.9083,23.7454,23.8812,256313.0
2022-10-05 11:30:00,26.39,26.5,26.37,26.46,277919.0,23.8812,23.9807,23.8631,23.9445,277919.0
2022-10-05 12:00:00,26.47,26.61,26.4,26.6,244201.0,23.9535,24.0802,23.8902,24.0712,244201.0
2022-10-05 12:30:00,26.6,26.75,26.59,26.66,214752.0,24.0712,24.2069,24.0621,24.1255,214752.0
2022-10-05 13:00:00,26.66,26.76,26.64,26.7,212615.0,24.1255,24.216,24.1074,24.1617,212615.0
2022-10-05 13:30:00,26.71,26.73,26.63,26.63,384388.0,24.1707,24.1888,24.0983,24.0983,384388.0
2022-10-05 14:00:00,26.63,26.69,26.6,26.67,263592.0,24.0983,24.1526,24.0712,24.1345,263592.0
2022-10-05 14:30:00,26.66,26.72,26.6,26.71,298053.0,24.1255,24.1798,24.0712,24.1707,298053.0
2022-10-05 15:00:00,26.71,26.94,26.71,26.9,761150.0,24.1707,24.3789,24.1707,24.3427,761150.0
2022-10-05 15:30:00,26.89,26.95,26.76,26.8,1187109.0,24.3336,24.3879,24.216,24.2522,1187109.0
2022-10-06 09:30:00,26.58,27.04,26.47,26.83,478537.0,24.0531,24.4694,23.9535,24.2793,478537.0
2022-10-06 10:00:00,26.83,26.85,26.69,26.71,459822.0,24.2793,24.2974,24.1526,24.1707,459822.0
2022-10-06 10:30:00,26.71,26.94,26.69,26.92,533123.0,24.1707,24.3789,24.1526,24.3608,533123.0
2022-10-06 11:00:00,26.91,26.95,26.7,26.87,360451.0,24.3517,24.3879,24.1617,24.3155,360451.0
2022-10-06 11:30:00,26.87,26.93,26.73,26.76,258344.0,24.3155,24.3698,24.1888,24.216,258344.0
2022-10-06 12:00:00,26.77,26.77,26.64,26.68,338386.0,24.225,24.225,24.1074,24.1436,338386.0
2022-10-06 12:30:00,26.69,26.81,26.63,26.7,423212.0,24.1526,24.2612,24.0983,24.1617,423212.0
2022-10-06 13:00:00,26.7,26.73,26.62,26.73,427532.0,24.1617,24.1888,24.0893,24.1888,427532.0
2022-10-06 13:30:00,26.73,26.73,26.58,26.63,463334.0,24.1888,24.1888,24.0531,24.0983,463334.0
2022-10-06 14:00:00,26.62,26.62,26.51,26.51,356096.0,24.0893,24.0893,23.9897,23.9897,356096.0
2022-10-06 14:30:00,26.52,26.56,26.45,26.51,599469.0,23.9988,24.035,23.9354,23.9897,599469.0
2022-10-06 15:00:00,26.5,26.58,26.47,26.55,552075.0,23.9807,24.0531,23.9535,24.0259,552075.0
2022-10-06 15:30:00,26.55,26.57,26.46,26.47,1258871.0,24.0259,24.044,23.9445,23.9535,1258871.0
2022-10-07 09:30:00,25.77,25.85,25.34,25.34,989688.0,23.3201,23.3925,22.931,22.931,989688.0
2022-10-07 10:00:00,25.34,25.4,25.16,25.2,649031.0,22.931,22.9853,22.7681,22.8043,649031.0
2022-10-07 10:30:00,25.2,25.24,25.03,25.13,646158.0,22.8043,22.8405,22.6504,22.7409,646158.0
2022-10-07 11:00:00,25.14,25.25,25.03,25.13,533816.0,22.75,22.8495,22.6504,22.7409,533816.0
2022-10-07 11:30:00,25.12,25.21,25.06,25.15,653265.0,22.7319,22.8133,22.6776,22.759,653265.0
2022-10-07 12:00:00,25.15,25.38,25.13,25.14,410833.0,22.759,22.9672,22.7409,22.75,410833.0
2022-10-07 12:30:00,25.15,25.15,25.02,25.11,240256.0,22.759,22.759,22.6414,22.7228,240256.0
2022-10-07 13:00:00,25.11,25.14,25.02,25.12,248290.0,22.7228,22.75,22.6414,22.7319,248290.0
2022-10-07 13:30:00,25.11,25.16,25.05,25.07,205795.0,22.7228,22.7681,22.6685,22.6866,205795.0
2022-10-07 14:00:00,25.06,25.11,25.0,25.05,368717.0,22.6776,22.7228,22.6233,22.6685,368717.0
2022-10-07 14:30:00,25.05,25.08,24.98,25.03,398584.0,22.6685,22.6957,22.6052,22.6504,398584.0
2022-10-07 15:00:00,25.03,25.09,24.9,24.97,683965.0,22.6504,22.7047,22.5328,22.5961,683965.0
2022-10-07 15:30:00,24.97,25.12,24.91,25.05,1918716.0,22.5961,22.7319,22.5419,22.6685,1918716.0
2022-10-10 09:30:00,25.28,25.46,24.69,24.7,896087.0,22.8767,23.0396,22.3428,22.3518,896087.0
2022-10-10 10:00:00,24.7,24.86,24.64,24.83,317484.0,22.3518,22.4966,22.2975,22.4695,317484.0
2022-10-10 10:30:00,24.82,24.84,24.6,24.76,473090.0,22.4604,22.4785,22.2613,22.4061,473090.0
2022-10-10 11:00:00,24.76,24.94,24.71,24.86,311551.0,22.4061,22.569,22.3609,22.4966,311551.0
2022-10-10 11:30:00,24.86,24.95,24.75,24.9,268318.0,22.4966,22.578,22.3971,22.5328,268318.0
2022-10-10 12:00:00,24.89,24.9,24.7,24.71,165083.0,22.5238,22.5328,22.3518,22.3609,165083.0
2022-10-10 12:30:00,24.71,24.74,24.67,24.71,207055.0,22.3609,22.388,22.3247,22.3609,207055.0
2022-10-10 13:00:00,24.71,24.82,24.64,24.82,218474.0,22.3609,22.4604,22.2975,22.4604,218474.0
2022-10-10 13:30:00,24.82,25.16,24.81,25.1,375179.0,22.4604,22.7681,22.4514,22.7138,375179.0
2022-10-10 14:00:00,25.1,25.1,24.97,25.03,291491.0,22.7138,22.7138,22.5961,22.6504,291491.0
2022-10-10 14:30:00,25.04,25.15,25.01,25.09,290130.0,22.6595,22.759,22.6323,22.7047,290130.0
2022-10-10 15:00:00,25.09,25.14,25.02,25.05,494624.0,22.7047,22.75,22.6414,22.6685,494624.0
2022-10-10 15:30:00,25.04,25.16,25.0,25.01,915818.0,22.6595,22.7681,22.6233,22.6323,915818.0
2022-10-11 09:30:00,25.01,25.18,24.84,24.85,560468.0,22.6323,22.7862,22.4785,22.4876,560468.0
2022-10-11 10:00:00,24.85,24.88,24.63,24.87,478901.0,22.4876,22.5147,22.2885,22.5057,478901.0
2022-10-11 10:30:00,24.87,25.11,24.81,24.81,383533.0,22.5057,22.7228,22.4514,22.4514,383533.0
2022-10-11 11:00:00,24.81,25.01,24.8,24.96,276999.0,22.4514,22.6323,22.4423,22.5871,276999.0
2022-10-11 11:30:00,24.97,25.22,24.96,25.14,279594.0,22.5961,22.8224,22.5871,22.75,279594.0
2022-10-11 12:00:00,25.14,25.19,24.98,25.17,248270.0,22.75,22.7952,22.6052,22.7771,248270.0
2022-10-11 12:30:00,25.17,25.33,25.16,25.23,273794.0,22.7771,22.9219,22.7681,22.8314,273794.0
2022-10-11 13:00:00,25.22,25.26,25.14,25.19,344427.0,22.8224,22.8586,22.75,22.7952,344427.0
2022-10-11 13:30:00,25.19,25.23,25.16,25.22,250068.0,22.7952,22.8314,22.7681,22.8224,250068.0
2022-10-11 14:00:00,25.23,25.26,25.04,25.13,272486.0,22.8314,22.8586,22.6595,22.7409,272486.0
2022-10-11 14:30:00,25.14,25.19,24.72,24.73,453633.0,22.75,22.7952,22.3699,22.379,453633.0
2022-10-11 15:00:00,24.73,24.77,24.6,24.76,601057.0,22.379,22.4152,22.2613,22.4061,601057.0
2022-10-11 15:30:00,24.76,24.87,24.72,24.77,1239786.0,22.4061,22.5057,22.3699,22.4152,1239786.0
2022-10-12 09:30:00,24.86,25.01,24.7,24.85,554142.0,22.4966,22.6323,22.3518,22.4876,554142.0
2022-10-12 10:00:00,24.85,25.02,24.62,24.7,430771.0,22.4876,22.6414,22.2794,22.3518,430771.0
2022-10-12 10:30:00,24.7,24.82,24.68,24.73,459967.0,22.3518,22.4604,22.3337,22.379,459967.0
2022-10-12 11:00:00,24.73,24.92,24.72,24.89,365025.0,22.379,22.5509,22.3699,22.5238,365025.0
2022-10-12 11:30:00,24.9,25.02,24.85,24.98,385067.0,22.5328,22.6414,22.4876,22.6052,385067.0
2022-10-12 12:00:00,24.99,24.99,24.88,24.91,203314.0,22.6142,22.6142,22.5147,22.5419,203314.0
2022-10-12 12:30:00,24.9,24.91,24.83,24.9,324070.0,22.5328,22.5419,22.4695,22.5328,324070.0
2022-10-12 13:00:00,24.9,24.93,24.86,24.91,287320.0,22.5328,22.56,22.4966,22.5419,287320.0
2022-10-12 13:30:00,24.91,24.91,24.75,24.78,228313.0,22.5419,22.5419,22.3971,22.4242,228313.0
2022-10-12 14:00:00,24.79,24.9,24.77,24.89,554852.0,22.4333,22.5328,22.4152,22.5238,554852.0
2022-10-12 14:30:00,24.9,24.91,24.73,24.76,268299.0,22.5328,22.5419,22.379,22.4061,268299.0
2022-10-12 15:00:00,24.75,24.87,24.75,24.84,407684.0,22.3971,22.5057,22.3971,22.4785,407684.0
2022-10-12 15:30:00,24.84,24.93,24.68,24.7,1253677.0,22.4785,22.56,22.3337,22.3518,1253677.0
2022-10-13 09:30:00,24.19,24.76,24.07,24.75,1222353.0,21.8903,22.4061,21.7817,22.3971,1222353.0
2022-10-13 10:00:00,24.75,25.08,24.72,24.86,492601.0,22.3971,22.6957,22.3699,22.4966,492601.0
2022-10-13 10:30:00,24.86,25.39,24.85,25.33,782898.0,22.4966,22.9762,22.4876,22.9219,782898.0
2022-10-13 11:00:00,25.32,26.14,25.32,25.86,915763.0,22.9129,23.6549,22.9129,23.4015,915763.0
2022-10-13 11:30:00,25.86,26.33,25.8,25.96,860659.0,23.4015,23.8269,23.3472,23.492,860659.0
2022-10-13 12:00:00,25.96,26.03,25.7,25.72,745535.0,23.492,23.5554,23.2567,23.2748,745535.0
2022-10-13 12:30:00,25.72,25.96,25.69,25.93,504062.0,23.2748,23.492,23.2477,23.4649,504062.0
2022-10-13 13:00:00,25.93,26.11,25.82,26.04,448216.0,23.4649,23.6278,23.3653,23.5644,448216.0
2022-10-13 13:30:00,26.05,26.11,25.94,25.99,289697.0,23.5735,23.6278,23.4739,23.5192,289697.0
2022-10-13 14:00:00,25.99,26.02,25.92,26.01,376258.0,23.5192,23.5463,23.4558,23.5373,376258.0
2022-10-13 14:30:00,26.01,26.14,26.0,26.1,381994.0,23.5373,23.6549,23.5282,23.6187,381994.0
2022-10-13 15:00:00,26.1,26.22,26.04,26.1,570364.0,23.6187,23.7273,23.5644,23.6187,570364.0
2022-10-13 15:30:00,26.1,26.14,26.0,26.03,1320411.0,23.6187,23.6549,23.5282,23.5554,1320411.0
2022-10-14 09:30:00,26.11,26.35,25.98,26.18,880930.0,23.6278,23.845,23.5101,23.6911,880930.0
2022-10-14 10:00:00,26.19,26.19,25.72,25.87,1166607.0,23.7002,23.7002,23.2748,23.4106,1166607.0
2022-10-14 10:30:00,25.87,26.17,25.84,26.14,773759.0,23.4106,23.6821,23.3834,23.6549,773759.0
2022-10-14 11:00:00,26.15,26.28,25.94,26.1,660433.0,23.664,23.7816,23.4739,23.6187,660433.0
2022-10-14 11:30:00,26.11,26.11,25.83,25.88,394792.0,23.6278,23.6278,23.3744,23.4196,394792.0
2022-10-14 12:00:00,25.89,26.0,25.74,25.8,370499.0,23.4287,23.5282,23.2929,23.3472,370499.0
2022-10-14 12:30:00,25.8,25.88,25.72,25.75,322992.0,23.3472,23.4196,23.2748,23.302,322992.0
2022-10-14 13:00:00,25.75,25.85,25.71,25.79,283988.0,23.302,23.3925,23.2658,23.3382,283988.0
2022-10-14 13:30:00,25.79,25.84,25.69,25.75,298754.0,23.3382,23.3834,23.2477,23.302,298754.0
2022-10-14 14:00:00,25.75,25.75,25.58,25.66,276638.0,23.302,23.302,23.1482,23.2206,276638.0
2022-10-14 14:30:00,25.66,25.68,25.57,25.67,241126.0,23.2206,23.2386,23.1391,23.2296,241126.0
2022-10-14 15:00:00,25.67,25.75,25.57,25.66,437933.0,23.2296,23.302,23.1391,23.2206,437933.0
2022-10-14 15:30:00,25.65,25.7,25.39,25.47,2107645.0,23.2115,23.2567,22.9762,23.0486,2107645.0
2022-10-17 09:30:00,25.87,26.3,25.87,25.92,780327.0,23.4106,23.7997,23.4106,23.4558,780327.0
2022-10-17 10:00:00,25.93,25.99,25.68,25.72,430236.0,23.4649,23.5192,23.2386,23.2748,430236.0
2022-10-17 10:30:00,25.72,25.75,25.44,25.5,465652.0,23.2748,23.302,23.0215,23.0758,465652.0
2022-10-17 11:00:00,25.5,25.59,25.4,25.57,469553.0,23.0758,23.1572,22.9853,23.1391,469553.0
2022-10-17 11:30:00,25.57,25.61,25.46,25.47,937567.0,23.1391,23.1753,23.0396,23.0486,937567.0
2022-10-17 12:00:00,25.48,25.56,25.43,25.52,263257.0,23.0577,23.1301,23.0124,23.0939,263257.0
2022-10-17 12:30:00,25.51,25.56,25.45,25.55,285901.0,23.0848,23.1301,23.0305,23.121,285901.0
2022-10-17 13:00:00,25.54,25.62,25.5,25.6,237953.0,23.112,23.1844,23.0758,23.1663,237953.0
2022-10-17 13:30:00,25.6,25.77,25.59,25.67,348058.0,23.1663,23.3201,23.1572,23.2296,348058.0
2022-10-17 14:00:00,25.67,25.7,25.57,25.64,312377.0,23.2296,23.2567,23.1391,23.2025,312377.0
2022-10-17 14:30:00,25.64,25.77,25.62,25.75,264514.0,23.2025,23.3201,23.1844,23.302,264514.0
2022-10-17 15:00:00,25.75,25.77,25.67,25.74,441595.0,23.302,23.3201,23.2296,23.2929,441595.0
2022-10-17 15:30:00,25.74,25.81,25.66,25.69,939897.0,23.2929,23.3563,23.2206,23.2477,939897.0
2022-10-18 09:30:00,26.33,26.5,26.0,26.0,509515.0,23.8269,23.9807,23.5282,23.5282,509515.0
2022-10-18 10:00:00,26.02,26.05,25.6,25.61,353085.0,23.5463,23.5735,23.1663,23.1753,353085.0
2022-10-18 10:30:00,25.62,25.7,25.52,25.61,471481.0,23.1844,23.2567,23.0939,23.1753,471481.0
2022-10-18 11:00:00,25.6,25.64,25.31,25.4,667928.0,23.1663,23.2025,22.9038,22.9853,667928.0
2022-10-18 11:30:00,25.4,25.44,25.2,25.42,443329.0,22.9853,23.0215,22.8043,23.0034,443329.0
2022-10-18 12:00:00,25.42,25.59,25.31,25.48,376340.0,23.0034,23.1572,22.9038,23.0577,376340.0
2022-10-18 12:30:00,25.47,25.67,25.44,25.59,255242.0,23.0486,23.2296,23.0215,23.1572,255242.0
2022-10-18 13:00:00,25.59,25.64,25.51,25.64,229873.0,23.1572,23.2025,23.0848,23.2025,229873.0
2022-10-18 13:30:00,25.64,25.7,25.59,25.64,268267.0,23.2025,23.2567,23.1572,23.2025,268267.0
2022-10-18 14:00:00,25.64,25.72,25.56,25.71,272703.0,23.2025,23.2748,23.1301,23.2658,272703.0
2022-10-18 14:30:00,25.71,25.71,25.3,25.46,406678.0,23.2658,23.2658,22.8948,23.0396,406678.0
2022-10-18 15:00:00,25.46,25.53,25.39,25.53,405689.0,23.0396,23.1029,22.9762,23.1029,405689.0
2022-10-18 15:30:00,25.53,25.6,25.48,25.56,1081710.0,23.1029,23.1663,23.0577,23.1301,1081710.0
2022-10-19 09:30:00,25.26,25.73,25.25,25.46,508914.0,22.8586,23.2839,22.8495,23.0396,508914.0
2022-10-19 10:00:00,25.46,25.75,25.4,25.71,501715.0,23.0396,23.302,22.9853,23.2658,501715.0
2022-10-19 10:30:00,25.72,25.75,25.36,25.39,492628.0,23.2748,23.302,22.9491,22.9762,492628.0
2022-10-19 11:00:00,25.38,25.62,25.36,25.57,361996.0,22.9672,23.1844,22.9491,23.1391,361996.0
2022-10-19 11:30:00,25.57,25.61,25.46,25.51,385245.0,23.1391,23.1753,23.0396,23.0848,385245.0
2022-10-19 12:00:00,25.5,25.55,25.42,25.46,204649.0,23.0758,23.121,23.0034,23.0396,204649.0
2022-10-19 12:30:00,25.45,25.51,25.28,25.38,213764.0,23.0305,23.0848,22.8767,22.9672,213764.0
2022-10-19 13:00:00,25.37,25.41,25.25,25.38,263566.0,22.9581,22.9943,22.8495,22.9672,263566.0
2022-10-19 13:30:00,25.38,25.41,25.31,25.36,156074.0,22.9672,22.9943,22.9038,22.9491,156074.0
2022-10-19 14:00:00,25.36,25.53,25.34,25.45,250556.0,22.9491,23.1029,22.931,23.0305,250556.0
2022-10-19 14:30:00,25.44,25.44,25.34,25.39,194064.0,23.0215,23.0215,22.931,22.9762,194064.0
2022-10-19 15:00:00,25.39,25.56,25.35,25.48,337850.0,22.9762,23.1301,22.94,23.0577,337850.0
2022-10-19 15:30:00,25.47,25.51,25.39,25.49,825355.0,23.0486,23.0848,22.9762,23.0667,825355.0
2022-10-20 09:30:00,25.63,26.14,25.55,26.04,565409.0,23.1934,23.6549,23.121,23.5644,565409.0
2022-10-20 10:00:00,26.05,26.34,25.99,26.24,292245.0,23.5735,23.8359,23.5192,23.7454,292245.0
2022-10-20 10:30:00,26.24,26.26,26.09,26.18,206670.0,23.7454,23.7635,23.6097,23.6911,206670.0
2022-10-20 11:00:00,26.18,26.21,25.85,25.91,264958.0,23.6911,23.7183,23.3925,23.4468,264958.0
2022-10-20 11:30:00,25.91,26.02,25.88,25.92,230609.0,23.4468,23.5463,23.4196,23.4558,230609.0
2022-10-20 12:00:00,25.93,25.94,25.73,25.76,323180.0,23.4649,23.4739,23.2839,23.311,323180.0
2022-10-20 12:30:00,25.76,25.79,25.67,25.72,200210.0,23.311,23.3382,23.2296,23.2748,200210.0
2022-10-20 13:00:00,25.73,25.75,25.57,25.66,232795.0,23.2839,23.302,23.1391,23.2206,232795.0
2022-10-20 13:30:00,25.66,25.66,25.48,25.59,214389.0,23.2206,23.2206,23.0577,23.1572,214389.0
2022-10-20 14:00:00,25.58,25.6,25.53,25.54,197856.0,23.1482,23.1663,23.1029,23.112,197856.0
2022-10-20 14:30:00,25.53,25.66,25.52,25.61,182617.0,23.1029,23.2206,23.0939,23.1753,182617.0
2022-10-20 15:00:00,25.61,25.73,25.59,25.69,358310.0,23.1753,23.2839,23.1572,23.2477,358310.0
2022-10-20 15:30:00,25.69,25.69,25.54,25.56,999955.0,23.2477,23.2477,23.112,23.1301,999955.0
2022-10-21 09:30:00,25.72,26.47,25.57,26.45,821550.0,23.2748,23.9535,23.1391,23.9354,821550.0
2022-10-21 10:00:00,26.46,26.72,26.36,26.37,640184.0,23.9445,24.1798,23.854,23.8631,640184.0
2022-10-21 10:30:00,26.37,26.5,26.26,26.33,368356.0,23.8631,23.9807,23.7635,23.8269,368356.0
2022-10-21 11:00:00,26.33,26.34,26.17,26.24,358308.0,23.8269,23.8359,23.6821,23.7454,358308.0
2022-10-21 11:30:00,26.25,26.58,26.24,26.57,335728.0,23.7545,24.0531,23.7454,24.044,335728.0
2022-10-21 12:00:00,26.58,26.66,26.41,26.44,463616.0,24.0531,24.1255,23.8992,23.9264,463616.0
2022-10-21 12:30:00,26.45,26.63,26.42,26.5,371850.0,23.9354,24.0983,23.9083,23.9807,371850.0
2022-10-21 13:00:00,26.5,26.63,26.49,26.61,433297.0,23.9807,24.0983,23.9716,24.0802,433297.0
2022-10-21 13:30:00,26.61,26.72,26.59,26.68,319190.0,24.0802,24.1798,24.0621,24.1436,319190.0
2022-10-21 14:00:00,26.68,26.71,26.55,26.6,277320.0,24.1436,24.1707,24.0259,24.0712,277320.0
2022-10-21 14:30:00,26.61,26.67,26.58,26.65,269745.0,24.0802,24.1345,24.0531,24.1164,269745.0
2022-10-21 15:00:00,26.66,26.83,26.63,26.82,397518.0,24.1255,24.2793,24.0983,24.2703,397518.0
2022-10-21 15:30:00,26.81,26.84,26.74,26.8,1197112.0,24.2612,24.2884,24.1979,24.2522,1197112.0
2022-10-24 09:30:00,27.0,27.16,26.86,27.02,437474.0,24.4332,24.5779,24.3065,24.4513,437474.0
2022-10-24 10:00:00,27.02,27.02,26.73,26.88,373617.0,24.4513,24.4513,24.1888,24.3246,373617.0
2022-10-24 10:30:00,26.88,27.04,26.75,27.02,286376.0,24.3246,24.4694,24.2069,24.4513,286376.0
2022-10-24 11:00:00,27.01,27.07,26.82,27.04,304161.0,24.4422,24.4965,24.2703,24.4694,304161.0
2022-10-24 11:30:00,27.03,27.25,26.96,27.21,294433.0,24.4603,24.6594,24.397,24.6232,294433.0
2022-10-24 12:00:00,27.21,27.22,27.11,27.13,177493.0,24.6232,24.6322,24.5327,24.5508,177493.0
2022-10-24 12:30:00,27.13,27.22,27.06,27.06,217172.0,24.5508,24.6322,24.4875,24.4875,217172.0
2022-10-24 13:00:00,27.06,27.06,26.97,27.05,164800.0,24.4875,24.4875,24.406,24.4784,164800.0
2022-10-24 13:30:00,27.05,27.09,27.0,27.01,196513.0,24.4784,24.5146,24.4332,24.4422,196513.0
2022-10-24 14:00:00,27.02,27.12,26.98,27.11,162453.0,24.4513,24.5418,24.4151,24.5327,162453.0
2022-10-24 14:30:00,27.11,27.17,27.08,27.14,208410.0,24.5327,24.587,24.5056,24.5598,208410.0
2022-10-24 15:00:00,27.14,27.22,27.1,27.17,323117.0,24.5598,24.6322,24.5237,24.587,323117.0
2022-10-24 15:30:00,27.17,27.19,27.04,27.07,989592.0,24.587,24.6051,24.4694,24.4965,989592.0
2022-10-25 09:30:00,26.91,27.37,26.84,27.28,740549.0,24.3517,24.768,24.2884,24.6865,740549.0
2022-10-25 10:00:00,27.28,27.31,27.02,27.14,496824.0,24.6865,24.7137,24.4513,24.5598,496824.0
2022-10-25 10:30:00,27.14,27.16,26.94,27.05,517922.0,24.5598,24.5779,24.3789,24.4784,517922.0
2022-10-25 11:00:00,27.05,27.38,27.04,27.34,245606.0,24.4784,24.777,24.4694,24.7408,245606.0
2022-10-25 11:30:00,27.35,27.44,27.28,27.32,331416.0,24.7499,24.8313,24.6865,24.7227,331416.0
2022-10-25 12:00:00,27.32,27.43,27.28,27.38,241710.0,24.7227,24.8223,24.6865,24.777,241710.0
2022-10-25 12:30:00,27.38,27.39,27.31,27.34,166543.0,24.777,24.7861,24.7137,24.7408,166543.0
2022-10-25 13:00:00,27.35,27.4,27.26,27.33,287426.0,24.7499,24.7951,24.6684,24.7318,287426.0
2022-10-25 13:30:00,27.34,27.38,27.22,27.27,188401.0,24.7408,24.777,24.6322,24.6775,188401.0
2022-10-25 14:00:00,27.28,27.41,27.27,27.41,215022.0,24.6865,24.8042,24.6775,24.8042,215022.0
2022-10-25 14:30:00,27.41,27.47,27.38,27.4,374071.0,24.8042,24.8585,24.777,24.7951,374071.0
2022-10-25 15:00:00,27.41,27.51,27.4,27.51,390969.0,24.8042,24.8947,24.7951,24.8947,390969.0
2022-10-25 15:30:00,27.51,27.6,27.49,27.57,1346364.0,24.8947,24.9761,24.8766,24.949,1346364.0
2022-10-26 09:30:00,27.13,27.46,27.04,27.37,601525.0,24.5508,24.8494,24.4694,24.768,601525.0
2022-10-26 10:00:00,27.37,27.71,27.37,27.7,291976.0,24.768,25.0757,24.768,25.0666,291976.0
2022-10-26 10:30:00,27.7,27.84,27.63,27.83,229708.0,25.0666,25.1933,25.0033,25.1843,229708.0
2022-10-26 11:00:00,27.83,28.04,27.8,27.81,334452.0,25.1843,25.3743,25.1571,25.1662,334452.0
2022-10-26 11:30:00,27.81,28.02,27.8,27.93,336797.0,25.1662,25.3562,25.1571,25.2747,336797.0
2022-10-26 12:00:00,27.93,28.11,27.84,27.85,664351.0,25.2747,25.4376,25.1933,25.2024,664351.0
2022-10-26 12:30:00,27.84,27.86,27.51,27.55,424001.0,25.1933,25.2114,24.8947,24.9309,424001.0
2022-10-26 13:00:00,27.55,27.58,27.43,27.46,231721.0,24.9309,24.958,24.8223,24.8494,231721.0
2022-10-26 13:30:00,27.46,27.57,27.4,27.55,282639.0,24.8494,24.949,24.7951,24.9309,282639.0
2022-10-26 14:00:00,27.55,27.61,27.37,27.38,390771.0,24.9309,24.9852,24.768,24.777,390771.0
2022-10-26 14:30:00,27.38,27.48,27.37,27.47,237993.0,24.777,24.8675,24.768,24.8585,237993.0
2022-10-26 15:00:00,27.47,27.53,27.37,27.51,269157.0,24.8585,24.9128,24.768,24.8947,269157.0
2022-10-26 15:30:00,27.51,27.58,27.46,27.48,975295.0,24.8947,24.958,24.8494,24.8675,975295.0
2022-10-27 09:30:00,27.76,27.91,27.36,27.58,419544.0,25.1209,25.2566,24.7589,24.958,419544.0
2022-10-27 10:00:00,27.58,27.86,27.56,27.68,332293.0,24.958,25.2114,24.9399,25.0485,332293.0
2022-10-27 10:30:00,27.68,27.73,27.44,27.48,216052.0,25.0485,25.0938,24.8313,24.8675,216052.0
2022-10-27 11:00:00,27.47,27.58,27.42,27.51,253316.0,24.8585,24.958,24.8132,24.8947,253316.0
2022-10-27 11:30:00,27.51,27.56,27.29,27.3,363032.0,24.8947,24.9399,24.6956,24.7046,363032.0
2022-10-27 12:00:00,27.3,27.43,27.17,27.17,431335.0,24.7046,24.8223,24.587,24.587,431335.0
2022-10-27 12:30:00,27.16,27.28,27.16,27.26,180141.0,24.5779,24.6865,24.5779,24.6684,180141.0
2022-10-27 13:00:00,27.27,27.36,27.21,27.27,170148.0,24.6775,24.7589,24.6232,24.6775,170148.0
2022-10-27 13:30:00,27.27,27.29,27.15,27.19,222972.0,24.6775,24.6956,24.5689,24.6051,222972.0
2022-10-27 14:00:00,27.2,27.26,27.16,27.23,229162.0,24.6141,24.6684,24.5779,24.6413,229162.0
2022-10-27 14:30:00,27.23,27.24,27.13,27.15,213276.0,24.6413,24.6503,24.5508,24.5689,213276.0
2022-10-27 15:00:00,27.15,27.22,27.11,27.16,368163.0,24.5689,24.6322,24.5327,24.5779,368163.0
2022-10-27 15:30:00,27.15,27.24,27.12,27.23,1189775.0,24.5689,24.6503,24.5418,24.6413,1189775.0
2022-10-28 09:30:00,27.28,27.81,27.28,27.67,790532.0,24.6865,25.1662,24.6865,25.0395,790532.0
2022-10-28 10:00:00,27.67,27.74,27.3,27.58,510257.0,25.0395,25.1028,24.7046,24.958,510257.0
2022-10-28 10:30:00,27.59,27.94,27.52,27.94,841773.0,24.9671,25.2838,24.9037,25.2838,841773.0
2022-10-28 11:00:00,27.95,28.04,27.88,27.94,608431.0,25.2928,25.3743,25.2295,25.2838,608431.0
2022-10-28 11:30:00,27.93,28.1,27.9,27.95,380148.0,25.2747,25.4286,25.2476,25.2928,380148.0
2022-10-28 12:00:00,27.95,28.05,27.91,28.02,218901.0,25.2928,25.3833,25.2566,25.3562,218901.0
2022-10-28 12:30:00,28.02,28.09,27.95,28.07,321164.0,25.3562,25.4195,25.2928,25.4014,321164.0
2022-10-28 13:00:00,28.07,28.1,27.98,28.01,177474.0,25.4014,25.4286,25.32,25.3471,177474.0
2022-10-28 13:30:00,28.02,28.12,28.01,28.09,170617.0,25.3562,25.4467,25.3471,25.4195,170617.0
2022-10-28 14:00:00,28.09,28.11,27.95,28.01,331776.0,25.4195,25.4376,25.2928,25.3471,331776.0
2022-10-28 14:30:00,28.01,28.08,27.99,28.06,257430.0,25.3471,25.4105,25.329,25.3924,257430.0
2022-10-28 15:00:00,28.05,28.08,27.98,28.03,371821.0,25.3833,25.4105,25.32,25.3652,371821.0
2022-10-28 15:30:00,28.04,28.09,27.99,28.04,1226929.0,25.3743,25.4195,25.329,25.3743,1226929.0
2022-10-31 09:30:00,27.79,27.84,27.53,27.55,396935.0,25.1481,25.1933,24.9128,24.9309,396935.0
2022-10-31 10:00:00,27.55,27.8,27.54,27.71,273610.0,24.9309,25.1571,24.9218,25.0757,273610.0
2022-10-31 10:30:00,27.71,27.81,27.6,27.71,215511.0,25.0757,25.1662,24.9761,25.0757,215511.0
2022-10-31 11:00:00,27.7,27.83,27.69,27.8,186612.0,25.0666,25.1843,25.0576,25.1571,186612.0
2022-10-31 11:30:00,27.79,27.89,27.7,27.76,202518.0,25.1481,25.2385,25.0666,25.1209,202518.0
2022-10-31 12:00:00,27.77,27.86,27.72,27.79,143165.0,25.13,25.2114,25.0847,25.1481,143165.0
2022-10-31 12:30:00,27.78,27.78,27.66,27.75,115742.0,25.139,25.139,25.0304,25.1119,115742.0
2022-10-31 13:00:00,27.75,27.85,27.71,27.84,116621.0,25.1119,25.2024,25.0757,25.1933,116621.0
2022-10-31 13:30:00,27.83,27.84,27.73,27.78,152433.0,25.1843,25.1933,25.0938,25.139,152433.0
2022-10-31 14:00:00,27.78,27.85,27.73,27.8,146347.0,25.139,25.2024,25.0938,25.1571,146347.0
2022-10-31 14:30:00,27.8,27.86,27.72,27.74,159062.0,25.1571,25.2114,25.0847,25.1028,159062.0
2022-10-31 15:00:00,27.75,27.75,27.58,27.6,297157.0,25.1119,25.1119,24.958,24.9761,297157.0
2022-10-31 15:30:00,27.59,27.68,27.56,27.6,942624.0,24.9671,25.0485,24.9399,24.9761,942624.0
2022-11-01 09:30:00,27.94,28.07,27.59,27.65,364412.0,25.2838,25.4014,24.9671,25.0214,364412.0
2022-11-01 10:00:00,27.66,27.73,27.51,27.63,342662.0,25.0304,25.0938,24.8947,25.0033,342662.0
2022-11-01 10:30:00,27.64,27.66,27.37,27.49,406419.0,25.0123,25.0304,24.768,24.8766,406419.0
2022-11-01 11:00:00,27.48,27.69,27.47,27.69,255864.0,24.8675,25.0576,24.8585,25.0576,255864.0
2022-11-01 11:30:00,27.69,27.72,27.54,27.71,157371.0,25.0576,25.0847,24.9218,25.0757,157371.0
2022-11-01 12:00:00,27.71,27.81,27.69,27.75,148383.0,25.0757,25.1662,25.0576,25.1119,148383.0
2022-11-01 12:30:00,27.75,27.82,27.7,27.8,131712.0,25.1119,25.1752,25.0666,25.1571,131712.0
2022-11-01 13:00:00,27.8,27.86,27.72,27.78,241922.0,25.1571,25.2114,25.0847,25.139,241922.0
2022-11-01 13:30:00,27.78,27.84,27.72,27.8,166557.0,25.139,25.1933,25.0847,25.1571,166557.0
2022-11-01 14:00:00,27.8,27.86,27.74,27.85,175833.0,25.1571,25.2114,25.1028,25.2024,175833.0
2022-11-01 14:30:00,27.85,27.93,27.8,27.93,188258.0,25.2024,25.2747,25.1571,25.2747,188258.0
2022-11-01 15:00:00,27.92,27.97,27.86,27.87,325980.0,25.2657,25.3109,25.2114,25.2204,325980.0
2022-11-01 15:30:00,27.88,27.92,27.82,27.84,799707.0,25.2295,25.2657,25.1752,25.1933,799707.0
2022-11-02 09:30:00,27.78,27.88,27.7,27.71,250816.0,25.139,25.2295,25.0666,25.0757,250816.0
2022-11-02 10:00:00,27.71,27.89,27.7,27.74,140492.0,25.0757,25.2385,25.0666,25.1028,140492.0
2022-11-02 10:30:00,27.73,27.83,27.68,27.79,140335.0,25.0938,25.1843,25.0485,25.1481,140335.0
2022-11-02 11:00:00,27.78,27.84,27.71,27.75,183764.0,25.139,25.1933,25.0757,25.1119,183764.0
2022-11-02 11:30:00,27.75,27.81,27.7,27.7,140439.0,25.1119,25.1662,25.0666,25.0666,140439.0
2022-11-02 12:00:00,27.71,27.71,27.57,27.6,214345.0,25.0757,25.0757,24.949,24.9761,214345.0
2022-11-02 12:30:00,27.6,27.63,27.51,27.62,183569.0,24.9761,25.0033,24.8947,24.9942,183569.0
2022-11-02 13:00:00,27.61,27.64,27.49,27.56,122698.0,24.9852,25.0123,24.8766,24.9399,122698.0
2022-11-02 13:30:00,27.55,27.65,27.54,27.62,135964.0,24.9309,25.0214,24.9218,24.9942,135964.0
2022-11-02 14:00:00,27.62,28.01,27.56,28.01,251917.0,24.9942,25.3471,24.9399,25.3471,251917.0
2022-11-02 14:30:00,28.02,28.07,27.29,27.38,883263.0,25.3562,25.4014,24.6956,24.777,883263.0
2022-11-02 15:00:00,27.38,27.58,27.01,27.08,614374.0,24.777,24.958,24.4422,24.5056,614374.0
2022-11-02 15:30:00,27.07,27.13,26.98,26.98,1074062.0,24.4965,24.5508,24.4151,24.4151,1074062.0
2022-11-03 09:30:00,26.7,26.82,26.2,26.21,392791.0,24.1617,24.2703,23.7092,23.7183,392791.0
2022-11-03 10:00:00,26.21,26.58,26.21,26.55,278190.0,23.7183,24.0531,23.7183,24.0259,278190.0
2022-11-03 10:30:00,26.55,26.72,26.42,26.7,302786.0,24.0259,24.1798,23.9083,24.1617,302786.0
2022-11-03 11:00:00,26.7,26.72,26.56,26.64,272801.0,24.1617,24.1798,24.035,24.1074,272801.0
2022-11-03 11:30:00,26.63,26.76,26.58,26.67,149302.0,24.0983,24.216,24.0531,24.1345,149302.0
2022-11-03 12:00:00,26.67,26.84,26.64,26.79,188717.0,24.1345,24.2884,24.1074,24.2431,188717.0
2022-11-03 12:30:00,26.78,26.91,26.68,26.9,196487.0,24.2341,24.3517,24.1436,24.3427,196487.0
2022-11-03 13:00:00,26.89,26.91,26.72,26.75,135557.0,24.3336,24.3517,24.1798,24.2069,135557.0
2022-11-03 13:30:00,26.75,26.82,26.7,26.71,357154.0,24.2069,24.2703,24.1617,24.1707,357154.0
2022-11-03 14:00:00,26.71,26.81,26.66,26.8,218388.0,24.1707,24.2612,24.1255,24.2522,218388.0
2022-11-03 14:30:00,26.79,26.86,26.75,26.86,200510.0,24.2431,24.3065,24.2069,24.3065,200510.0
2022-11-03 15:00:00,26.86,26.87,26.77,26.82,280404.0,24.3065,24.3155,24.225,24.2703,280404.0
2022-11-03 15:30:00,26.82,26.86,26.65,26.66,994997.0,24.2703,24.3065,24.1164,24.1255,994997.0
2022-11-04 09:30:00,27.37,27.74,27.22,27.74,739180.0,24.768,25.1028,24.6322,25.1028,739180.0
2022-11-04 10:00:00,27.74,28.09,27.67,28.04,906674.0,25.1028,25.4195,25.0395,25.3743,906674.0
2022-11-04 10:30:00,28.05,28.11,27.88,27.96,435017.0,25.3833,25.4376,25.2295,25.3019,435017.0
2022-11-04 11:00:00,27.96,28.08,27.68,27.69,1034474.0,25.3019,25.4105,25.0485,25.0576,1034474.0
2022-11-04 11:30:00,27.67,27.71,27.24,27.31,382151.0,25.0395,25.0757,24.6503,24.7137,382151.0
2022-11-04 12:00:00,27.31,27.66,27.24,27.64,1245178.0,24.7137,25.0304,24.6503,25.0123,1245178.0
2022-11-04 12:30:00,27.64,27.64,27.4,27.57,547235.0,25.0123,25.0123,24.7951,24.949,547235.0
2022-11-04 13:00:00,27.56,27.76,27.51,27.7,898929.0,24.9399,25.1209,24.8947,25.0666,898929.0
2022-11-04 13:30:00,27.69,27.78,27.59,27.71,812975.0,25.0576,25.139,24.9671,25.0757,812975.0
2022-11-04 14:00:00,27.72,27.85,27.58,27.83,428799.0,25.0847,25.2024,24.958,25.1843,428799.0
2022-11-04 14:30:00,27.83,28.15,27.81,28.14,728151.0,25.1843,25.4738,25.1662,25.4648,728151.0
2022-11-04 15:00:00,28.15,28.26,28.09,28.19,639914.0,25.4738,25.5734,25.4195,25.51,639914.0
2022-11-04 15:30:00,28.19,28.31,28.12,28.3,1912868.0,25.51,25.6186,25.4467,25.6096,1912868.0
2022-11-07 09:30:00,28.35,28.6,28.26,28.31,1100076.0,25.6548,25.881,25.5734,25.6186,1100076.0
2022-11-07 10:00:00,28.31,28.67,28.27,28.44,620166.0,25.6186,25.9444,25.5824,25.7363,620166.0
2022-11-07 10:30:00,28.44,28.52,28.31,28.41,706724.0,25.7363,25.8087,25.6186,25.7091,706724.0
2022-11-07 11:00:00,28.41,28.53,28.36,28.42,477997.0,25.7091,25.8177,25.6639,25.7182,477997.0
2022-11-07 11:30:00,28.43,28.52,28.42,28.45,310405.0,25.7272,25.8087,25.7182,25.7453,310405.0
2022-11-07 12:00:00,28.45,28.67,28.41,28.66,246829.0,25.7453,25.9444,25.7091,25.9353,246829.0
2022-11-07 12:30:00,28.65,28.71,28.56,28.58,317703.0,25.9263,25.9806,25.8449,25.863,317703.0
2022-11-07 13:00:00,28.58,28.69,28.57,28.61,228799.0,25.863,25.9625,25.8539,25.8901,228799.0
2022-11-07 13:30:00,28.61,28.69,28.51,28.69,392652.0,25.8901,25.9625,25.7996,25.9625,392652.0
2022-11-07 14:00:00,28.69,28.8,28.66,28.8,293523.0,25.9625,26.062,25.9353,26.062,293523.0
2022-11-07 14:30:00,28.79,28.87,28.76,28.76,333782.0,26.053,26.1254,26.0258,26.0258,333782.0
2022-11-07 15:00:00,28.77,28.91,28.76,28.9,304482.0,26.0349,26.1616,26.0258,26.1525,304482.0
2022-11-07 15:30:00,28.9,28.92,28.71,28.75,1382667.0,26.1525,26.1706,25.9806,26.0168,1382667.0
2022-11-08 09:30:00,29.0,29.12,28.69,28.97,542325.0,26.243,26.3516,25.9625,26.2159,542325.0
2022-11-08 10:00:00,28.97,29.09,28.93,29.07,876081.0,26.2159,26.3245,26.1797,26.3064,876081.0
2022-11-08 10:30:00,29.08,29.2,29.06,29.14,364787.0,26.3154,26.424,26.2973,26.3697,364787.0
2022-11-08 11:00:00,29.15,29.23,29.04,29.22,303346.0,26.3788,26.4512,26.2792,26.4421,303346.0
2022-11-08 11:30:00,29.21,29.37,29.18,29.21,418554.0,26.4331,26.5778,26.4059,26.4331,418554.0
2022-11-08 12:00:00,29.21,29.29,29.14,29.16,623800.0,26.4331,26.5055,26.3697,26.3878,623800.0
2022-11-08 12:30:00,29.16,29.25,29.12,29.2,183048.0,26.3878,26.4693,26.3516,26.424,183048.0
2022-11-08 13:00:00,29.19,29.22,29.04,29.08,300985.0,26.415,26.4421,26.2792,26.3154,300985.0
2022-11-08 13:30:00,29.08,29.14,28.84,28.87,498368.0,26.3154,26.3697,26.0982,26.1254,498368.0
2022-11-08 14:00:00,28.87,28.94,28.71,28.71,398080.0,26.1254,26.1887,25.9806,25.9806,398080.0
2022-11-08 14:30:00,28.72,28.89,28.68,28.73,297920.0,25.9896,26.1435,25.9534,25.9987,297920.0
2022-11-08 15:00:00,28.73,28.94,28.72,28.93,297750.0,25.9987,26.1887,25.9896,26.1797,297750.0
2022-11-08 15:30:00,28.93,29.02,28.83,28.84,1096181.0,26.1797,26.2611,26.0892,26.0982,1096181.0
2022-11-09 09:30:00,28.5,28.63,28.24,28.56,715171.0,25.7906,25.9082,25.5553,25.8449,715171.0
2022-11-09 10:00:00,28.55,28.65,28.4,28.42,397853.0,25.8358,25.9263,25.7001,25.7182,397853.0
2022-11-09 10:30:00,28.43,28.54,28.38,28.5,642660.0,25.7272,25.8268,25.682,25.7906,642660.0
2022-11-09 11:00:00,28.5,28.66,28.49,28.58,252757.0,25.7906,25.9353,25.7815,25.863,252757.0
2022-11-09 11:30:00,28.57,28.57,28.46,28.5,271048.0,25.8539,25.8539,25.7544,25.7906,271048.0
2022-11-09 12:00:00,28.5,28.53,28.25,28.3,311148.0,25.7906,25.8177,25.5643,25.6096,311148.0
2022-11-09 12:30:00,28.3,28.46,28.3,28.39,308412.0,25.6096,25.7544,25.6096,25.691,308412.0
2022-11-09 13:00:00,28.39,28.45,28.27,28.29,273656.0,25.691,25.7453,25.5824,25.6005,273656.0
2022-11-09 13:30:00,28.29,28.29,28.09,28.16,249591.0,25.6005,25.6005,25.4195,25.4829,249591.0
2022-11-09 14:00:00,28.15,28.21,28.08,28.09,257618.0,25.4738,25.5281,25.4105,25.4195,257618.0
2022-11-09 14:30:00,28.08,28.08,27.88,27.89,303425.0,25.4105,25.4105,25.2295,25.2385,303425.0
2022-11-09 15:00:00,27.89,28.01,27.81,27.85,634480.0,25.2385,25.3471,25.1662,25.2024,634480.0
2022-11-09 15:30:00,27.85,27.85,27.72,27.79,1232573.0,25.2024,25.2024,25.0847,25.1481,1232573.0
2022-11-10 09:30:00,28.95,29.22,28.81,29.1,1198363.0,26.1978,26.4421,26.0711,26.3335,1198363.0
2022-11-10 10:00:00,29.1,29.3,29.07,29.24,776790.0,26.3335,26.5145,26.3064,26.4602,776790.0
2022-11-10 10:30:00,29.24,29.25,28.95,29.14,705009.0,26.4602,26.4693,26.1978,26.3697,705009.0
2022-11-10 11:00:00,29.14,29.2,28.98,29.07,467011.0,26.3697,26.424,26.2249,26.3064,467011.0
2022-11-10 11:30:00,29.07,29.19,29.05,29.14,581579.0,26.3064,26.415,26.2883,26.3697,581579.0
2022-11-10 12:00:00,29.13,29.13,28.88,28.93,579637.0,26.3607,26.3607,26.1344,26.1797,579637.0
2022-11-10 12:30:00,28.94,28.94,28.62,28.68,999882.0,26.1887,26.1887,25.8991,25.9534,999882.0
2022-11-10 13:00:00,28.68,28.93,28.65,28.89,561796.0,25.9534,26.1797,25.9263,26.1435,561796.0
2022-11-10 13:30:00,28.89,29.01,28.84,28.95,280117.0,26.1435,26.2521,26.0982,26.1978,280117.0
2022-11-10 14:00:00,28.95,29.04,28.89,28.96,447090.0,26.1978,26.2792,26.1435,26.2068,447090.0
2022-11-10 14:30:00,28.96,29.05,28.94,29.02,312912.0,26.2068,26.2883,26.1887,26.2611,312912.0
2022-11-10 15:00:00,29.02,29.18,28.99,29.13,796469.0,26.2611,26.4059,26.234,26.3607,796469.0
2022-11-10 15:30:00,29.13,29.3,29.12,29.27,1731036.0,26.3607,26.5145,26.3516,26.4874,1731036.0
2022-11-11 09:30:00,29.32,29.82,29.29,29.6,1136120.0,26.5326,26.9851,26.5055,26.786,1136120.0
2022-11-11 10:00:00,29.59,29.83,29.5,29.82,707326.0,26.7769,26.9941,26.6955,26.9851,707326.0
2022-11-11 10:30:00,29.82,30.33,29.81,30.2,880918.0,26.9851,27.4466,26.976,27.3289,880918.0
2022-11-11 11:00:00,30.2,30.34,30.1,30.12,701126.0,27.3289,27.4556,27.2384,27.2565,701126.0
2022-11-11 11:30:00,30.11,30.3,30.07,30.26,540180.0,27.2475,27.4194,27.2113,27.3832,540180.0
2022-11-11 12:00:00,30.25,30.46,30.23,30.39,328827.0,27.3742,27.5642,27.3561,27.5009,328827.0
2022-11-11 12:30:00,30.4,30.5,30.37,30.44,311502.0,27.5099,27.6004,27.4828,27.5461,311502.0
2022-11-11 13:00:00,30.44,30.59,30.43,30.58,403869.0,27.5461,27.6819,27.5371,27.6728,403869.0
2022-11-11 13:30:00,30.58,30.59,30.42,30.54,678575.0,27.6728,27.6819,27.528,27.6366,678575.0
2022-11-11 14:00:00,30.54,30.64,30.49,30.63,431543.0,27.6366,27.7271,27.5914,27.7181,431543.0
2022-11-11 14:30:00,30.62,30.69,30.58,30.67,477440.0,27.709,27.7724,27.6728,27.7543,477440.0
2022-11-11 15:00:00,30.67,30.67,30.45,30.58,586839.0,27.7543,27.7543,27.5552,27.6728,586839.0
2022-11-11 15:30:00,30.58,30.6,30.5,30.55,1572712.0,27.6728,27.6909,27.6004,27.6457,1572712.0
2022-11-14 09:30:00,30.17,30.32,30.07,30.18,714845.0,27.3018,27.4375,27.2113,27.3108,714845.0
2022-11-14 10:00:00,30.19,30.54,30.18,30.42,581802.0,27.3199,27.6366,27.3108,27.528,581802.0
2022-11-14 10:30:00,30.43,30.53,30.37,30.5,569290.0,27.5371,27.6276,27.4828,27.6004,569290.0
2022-11-14 11:00:00,30.5,30.51,30.21,30.23,446172.0,27.6004,27.6095,27.338,27.3561,446172.0
2022-11-14 11:30:00,30.23,30.51,30.21,30.49,287195.0,27.3561,27.6095,27.338,27.5914,287195.0
2022-11-14 12:00:00,30.5,30.69,30.47,30.69,303976.0,27.6004,27.7724,27.5733,27.7724,303976.0
2022-11-14 12:30:00,30.69,30.76,30.62,30.65,273730.0,27.7724,27.8357,27.709,27.7362,273730.0
2022-11-14 13:00:00,30.64,30.83,30.62,30.79,281919.0,27.7271,27.899,27.709,27.8629,281919.0
2022-11-14 13:30:00,30.79,30.91,30.72,30.89,233462.0,27.8629,27.9714,27.7995,27.9533,233462.0
2022-11-14 14:00:00,30.89,30.89,30.71,30.77,247934.0,27.9533,27.9533,27.7905,27.8448,247934.0
2022-11-14 14:30:00,30.77,30.77,30.62,30.63,287868.0,27.8448,27.8448,27.709,27.7181,287868.0
2022-11-14 15:00:00,30.64,30.69,30.49,30.58,380464.0,27.7271,27.7724,27.5914,27.6728,380464.0
2022-11-14 15:30:00,30.58,30.59,30.42,30.42,1411540.0,27.6728,27.6819,27.528,27.528,1411540.0
2022-11-15 09:30:00,30.9,31.03,30.75,30.96,485979.0,27.9624,28.08,27.8267,28.0167,485979.0
2022-11-15 10:00:00,30.96,31.09,30.88,31.04,267181.0,28.0167,28.1343,27.9443,28.0891,267181.0
2022-11-15 10:30:00,31.04,31.05,30.74,30.75,500866.0,28.0891,28.0981,27.8176,27.8267,500866.0
2022-11-15 11:00:00,30.74,30.85,30.59,30.76,521592.0,27.8176,27.9171,27.6819,27.8357,521592.0
2022-11-15 11:30:00,30.77,30.9,30.77,30.9,203029.0,27.8448,27.9624,27.8448,27.9624,203029.0
2022-11-15 12:00:00,30.89,30.99,30.83,30.92,265894.0,27.9533,28.0438,27.899,27.9805,265894.0
2022-11-15 12:30:00,30.92,30.97,30.78,30.9,187713.0,27.9805,28.0257,27.8538,27.9624,187713.0
2022-11-15 13:00:00,30.91,30.92,30.54,30.58,436691.0,27.9714,27.9805,27.6366,27.6728,436691.0
2022-11-15 13:30:00,30.57,30.63,30.39,30.51,399431.0,27.6638,27.7181,27.5009,27.6095,399431.0
2022-11-15 14:00:00,30.51,30.71,30.34,30.65,374237.0,27.6095,27.7905,27.4556,27.7362,374237.0
2022-11-15 14:30:00,30.66,30.66,30.4,30.52,462568.0,27.7452,27.7452,27.5099,27.6185,462568.0
2022-11-15 15:00:00,30.52,30.64,30.5,30.61,563908.0,27.6185,27.7271,27.6004,27.7,563908.0
2022-11-15 15:30:00,30.6,30.62,30.48,30.54,1007612.0,27.6909,27.709,27.5823,27.6366,1007612.0
2022-11-16 09:30:00,30.2,30.27,29.51,29.56,828873.0,27.3289,27.3923,26.7045,26.7498,828873.0
2022-11-16 10:00:00,29.57,29.83,29.56,29.72,429882.0,26.7588,26.9941,26.7498,26.8946,429882.0
2022-11-16 10:30:00,29.72,29.75,29.53,29.54,371846.0,26.8946,26.9217,26.7226,26.7317,371846.0
2022-11-16 11:00:00,29.53,29.84,29.52,29.77,351914.0,26.7226,27.0032,26.7136,26.9398,351914.0
2022-11-16 11:30:00,29.77,29.78,29.39,29.4,667812.0,26.9398,26.9489,26.5959,26.605,667812.0
2022-11-16 12:00:00,29.39,29.41,29.15,29.3,618794.0,26.5959,26.614,26.3788,26.5145,618794.0
2022-11-16 12:30:00,29.3,29.39,29.22,29.23,413309.0,26.5145,26.5959,26.4421,26.4512,413309.0
2022-11-16 13:00:00,29.23,29.29,29.12,29.2,281364.0,26.4512,26.5055,26.3516,26.424,281364.0
2022-11-16 13:30:00,29.2,29.23,29.0,29.01,356671.0,26.424,26.4512,26.243,26.2521,356671.0
2022-11-16 14:00:00,29.01,29.19,28.98,29.18,377594.0,26.2521,26.415,26.2249,26.4059,377594.0
2022-11-16 14:30:00,29.19,29.26,29.07,29.2,563438.0,26.415,26.4783,26.3064,26.424,563438.0
2022-11-16 15:00:00,29.2,29.21,29.05,29.17,449280.0,26.424,26.4331,26.2883,26.3969,449280.0
2022-11-16 15:30:00,29.17,29.33,29.13,29.28,1401564.0,26.3969,26.5417,26.3607,26.4964,1401564.0
2022-11-17 09:30:00,28.86,28.93,28.62,28.77,613112.0,26.1163,26.1797,25.8991,26.0349,613112.0
2022-11-17 10:00:00,28.77,28.86,28.71,28.78,1058050.0,26.0349,26.1163,25.9806,26.0439,1058050.0
2022-11-17 10:30:00,28.79,28.83,28.46,28.47,995924.0,26.053,26.0892,25.7544,25.7634,995924.0
2022-11-17 11:00:00,28.46,28.56,28.3,28.45,992730.0,25.7544,25.8449,25.6096,25.7453,992730.0
2022-11-17 11:30:00,28.45,28.88,28.39,28.78,511566.0,25.7453,26.1344,25.691,26.0439,511566.0
2022-11-17 12:00:00,28.79,28.81,28.73,28.75,356298.0,26.053,26.0711,25.9987,26.0168,356298.0
2022-11-17 12:30:00,28.75,29.05,28.73,29.01,489762.0,26.0168,26.2883,25.9987,26.2521,489762.0
2022-11-17 13:00:00,29.02,29.1,28.98,29.08,206849.0,26.2611,26.3335,26.2249,26.3154,206849.0
2022-11-17 13:30:00,29.09,29.15,29.02,29.12,259231.0,26.3245,26.3788,26.2611,26.3516,259231.0
2022-11-17 14:00:00,29.12,29.18,29.0,29.08,245835.0,26.3516,26.4059,26.243,26.3154,245835.0
2022-11-17 14:30:00,29.09,29.29,29.08,29.27,216076.0,26.3245,26.5055,26.3154,26.4874,216076.0
2022-11-17 15:00:00,29.27,29.3,29.18,29.21,442653.0,26.4874,26.5145,26.4059,26.4331,442653.0
2022-11-17 15:30:00,29.21,29.46,29.19,29.45,1781052.0,26.4331,26.6593,26.415,26.6502,1781052.0
2022-11-18 09:30:00,29.05,29.49,28.89,29.33,1421741.0,26.2883,26.6864,26.1435,26.5417,1421741.0
2022-11-18 10:00:00,29.34,29.44,29.14,29.26,897103.0,26.5507,26.6412,26.3697,26.4783,897103.0
2022-11-18 10:30:00,29.26,29.44,29.21,29.31,513843.0,26.4783,26.6412,26.4331,26.5236,513843.0
2022-11-18 11:00:00,29.31,29.44,29.3,29.36,441526.0,26.5236,26.6412,26.5145,26.5688,441526.0
2022-11-18 11:30:00,29.36,29.42,29.21,29.27,391781.0,26.5688,26.6231,26.4331,26.4874,391781.0
2022-11-18 12:00:00,29.27,29.31,29.1,29.16,236229.0,26.4874,26.5236,26.3335,26.3878,236229.0
2022-11-18 12:30:00,29.15,29.3,29.09,29.2,337400.0,26.3788,26.5145,26.3245,26.424,337400.0
2022-11-18 13:00:00,29.2,29.31,29.18,29.3,197298.0,26.424,26.5236,26.4059,26.5145,197298.0
2022-11-18 13:30:00,29.3,29.32,29.2,29.3,217714.0,26.5145,26.5326,26.424,26.5145,217714.0
2022-11-18 14:00:00,29.3,29.45,29.3,29.39,284921.0,26.5145,26.6502,26.5145,26.5959,284921.0
2022-11-18 14:30:00,29.38,29.46,29.34,29.46,269309.0,26.5869,26.6593,26.5507,26.6593,269309.0
2022-11-18 15:00:00,29.46,29.62,29.45,29.55,393199.0,26.6593,26.8041,26.6502,26.7407,393199.0
2022-11-18 15:30:00,29.55,29.56,29.43,29.51,1283882.0,26.7407,26.7498,26.6321,26.7045,1283882.0
2022-11-21 09:30:00,29.16,29.19,28.73,28.99,671423.0,26.3878,26.415,25.9987,26.234,671423.0
2022-11-21 10:00:00,28.99,29.1,28.8,28.82,418106.0,26.234,26.3335,26.062,26.0801,418106.0
2022-11-21 10:30:00,28.82,29.01,28.8,28.81,932460.0,26.0801,26.2521,26.062,26.0711,932460.0
2022-11-21 11:00:00,28.8,29.07,28.68,29.05,1016496.0,26.062,26.3064,25.9534,26.2883,1016496.0
2022-11-21 11:30:00,29.05,29.09,28.83,28.87,448618.0,26.2883,26.3245,26.0892,26.1254,448618.0
2022-11-21 12:00:00,28.88,29.11,28.87,29.07,263689.0,26.1344,26.3426,26.1254,26.3064,263689.0
2022-11-21 12:30:00,29.06,29.18,29.06,29.16,204987.0,26.2973,26.4059,26.2973,26.3878,204987.0
2022-11-21 13:00:00,29.16,29.3,29.16,29.18,213431.0,26.3878,26.5145,26.3878,26.4059,213431.0
2022-11-21 13:30:00,29.17,29.29,29.17,29.23,317916.0,26.3969,26.5055,26.3969,26.4512,317916.0
2022-11-21 14:00:00,29.23,29.3,29.15,29.2,243540.0,26.4512,26.5145,26.3788,26.424,243540.0
2022-11-21 14:30:00,29.2,29.24,29.15,29.19,283013.0,26.424,26.4602,26.3788,26.415,283013.0
2022-11-21 15:00:00,29.19,29.23,29.11,29.19,611867.0,26.415,26.4512,26.3426,26.415,611867.0
2022-11-21 15:30:00,29.19,29.2,29.06,29.16,1783732.0,26.415,26.424,26.2973,26.3878,1783732.0
2022-11-22 09:30:00,29.23,29.36,28.64,29.28,1389969.0,26.4512,26.5688,25.9172,26.4964,1389969.0
2022-11-22 10:00:00,29.27,29.39,29.15,29.29,578116.0,26.4874,26.5959,26.3788,26.5055,578116.0
2022-11-22 10:30:00,29.3,29.34,29.13,29.21,903156.0,26.5145,26.5507,26.3607,26.4331,903156.0
2022-11-22 11:00:00,29.21,29.31,29.1,29.12,402185.0,26.4331,26.5236,26.3335,26.3516,402185.0
2022-11-22 11:30:00,29.11,29.16,29.01,29.13,364552.0,26.3426,26.3878,26.2521,26.3607,364552.0
2022-11-22 12:00:00,29.12,29.19,29.07,29.15,332910.0,26.3516,26.415,26.3064,26.3788,332910.0
2022-11-22 12:30:00,29.14,29.15,29.07,29.12,276951.0,26.3697,26.3788,26.3064,26.3516,276951.0
2022-11-22 13:00:00,29.12,29.35,29.1,29.27,519871.0,26.3516,26.5597,26.3335,26.4874,519871.0
2022-11-22 13:30:00,29.27,29.35,29.23,29.33,506217.0,26.4874,26.5597,26.4512,26.5417,506217.0
2022-11-22 14:00:00,29.33,29.42,29.3,29.38,513398.0,26.5417,26.6231,26.5145,26.5869,513398.0
2022-11-22 14:30:00,29.37,29.39,29.21,29.25,660154.0,26.5778,26.5959,26.4331,26.4693,660154.0
2022-11-22 15:00:00,29.25,29.25,29.07,29.13,1353747.0,26.4693,26.4693,26.3064,26.3607,1353747.0
2022-11-22 15:30:00,29.14,29.37,29.12,29.37,3359645.0,26.3697,26.5778,26.3516,26.5778,3359645.0
2022-11-23 09:30:00,29.12,30.17,28.31,29.46,4041758.0,26.3516,27.3018,25.6186,26.6593,4041758.0
2022-11-23 10:00:00,29.47,29.55,29.1,29.12,1576989.0,26.6683,26.7407,26.3335,26.3516,1576989.0
2022-11-23 10:30:00,29.12,29.45,29.04,29.4,1469768.0,26.3516,26.6502,26.2792,26.605,1469768.0
2022-11-23 11:00:00,29.41,29.71,29.34,29.63,1051953.0,26.614,26.8855,26.5507,26.8131,1051953.0
2022-11-23 11:30:00,29.63,29.66,29.48,29.62,484938.0,26.8131,26.8403,26.6774,26.8041,484938.0
2022-11-23 12:00:00,29.61,29.77,29.56,29.76,543683.0,26.795,26.9398,26.7498,26.9308,543683.0
2022-11-23 12:30:00,29.76,29.82,29.65,29.74,432869.0,26.9308,26.9851,26.8312,26.9127,432869.0
2022-11-23 13:00:00,29.74,29.94,29.73,29.92,546473.0,26.9127,27.0937,26.9036,27.0756,546473.0
2022-11-23 13:30:00,29.92,30.06,29.88,29.88,571330.0,27.0756,27.2023,27.0394,27.0394,571330.0
2022-11-23 14:00:00,29.88,30.06,29.82,30.01,668617.0,27.0394,27.2023,26.9851,27.157,668617.0
2022-11-23 14:30:00,30.01,30.13,29.91,30.12,483926.0,27.157,27.2656,27.0665,27.2565,483926.0
2022-11-23 15:00:00,30.12,30.15,29.96,29.96,705873.0,27.2565,27.2837,27.1118,27.1118,705873.0
2022-11-23 15:30:00,29.96,30.02,29.9,29.92,1758639.0,27.1118,27.1661,27.0575,27.0756,1758639.0
2022-11-25 09:30:00,29.8,30.55,29.71,30.53,959016.0,26.967,27.6457,26.8855,27.6276,959016.0
2022-11-25 10:00:00,30.53,30.74,30.27,30.37,1370087.0,27.6276,27.8176,27.3923,27.4828,1370087.0
2022-11-25 10:30:00,30.37,30.37,30.15,30.23,527012.0,27.4828,27.4828,27.2837,27.3561,527012.0
2022-11-25 11:00:00,30.23,30.27,30.1,30.1,326837.0,27.3561,27.3923,27.2384,27.2384,326837.0
2022-11-25 11:30:00,30.1,30.23,30.09,30.16,305253.0,27.2384,27.3561,27.2294,27.2927,305253.0
2022-11-25 12:00:00,30.15,30.26,30.13,30.21,364940.0,27.2837,27.3832,27.2656,27.338,364940.0
2022-11-25 12:30:00,30.22,30.29,30.12,30.16,984504.0,27.347,27.4104,27.2565,27.2927,984504.0
2022-11-28 09:30:00,29.75,29.79,29.47,29.71,579152.0,26.9217,26.9579,26.6683,26.8855,579152.0
2022-11-28 10:00:00,29.71,29.77,29.53,29.6,373876.0,26.8855,26.9398,26.7226,26.786,373876.0
2022-11-28 10:30:00,29.6,29.76,29.6,29.66,305652.0,26.786,26.9308,26.786,26.8403,305652.0
2022-11-28 11:00:00,29.66,29.71,29.6,29.63,245067.0,26.8403,26.8855,26.786,26.8131,245067.0
2022-11-28 11:30:00,29.63,29.65,29.49,29.54,267752.0,26.8131,26.8312,26.6864,26.7317,267752.0
2022-11-28 12:00:00,29.53,29.59,29.43,29.49,212810.0,26.7226,26.7769,26.6321,26.6864,212810.0
2022-11-28 12:30:00,29.49,29.54,29.44,29.46,174497.0,26.6864,26.7317,26.6412,26.6593,174497.0
2022-11-28 13:00:00,29.45,29.46,29.36,29.42,244438.0,26.6502,26.6593,26.5688,26.6231,244438.0
2022-11-28 13:30:00,29.42,29.44,29.32,29.32,230071.0,26.6231,26.6412,26.5326,26.5326,230071.0
2022-11-28 14:00:00,29.32,29.34,29.24,29.24,237303.0,26.5326,26.5507,26.4602,26.4602,237303.0
2022-11-28 14:30:00,29.25,29.27,29.18,29.19,229362.0,26.4693,26.4874,26.4059,26.415,229362.0
2022-11-28 15:00:00,29.19,29.22,29.12,29.17,441933.0,26.415,26.4421,26.3516,26.3969,441933.0
2022-11-28 15:30:00,29.17,29.28,29.15,29.22,1248163.0,26.3969,26.4964,26.3788,26.4421,1248163.0
2022-11-29 09:30:00,29.35,29.54,29.25,29.48,347194.0,26.5597,26.7317,26.4693,26.6774,347194.0
2022-11-29 10:00:00,29.48,29.61,29.3,29.55,332947.0,26.6774,26.795,26.5145,26.7407,332947.0
2022-11-29 10:30:00,29.57,29.58,29.38,29.42,226356.0,26.7588,26.7679,26.5869,26.6231,226356.0
2022-11-29 11:00:00,29.42,29.42,29.07,29.1,267836.0,26.6231,26.6231,26.3064,26.3335,267836.0
2022-11-29 11:30:00,29.09,29.16,29.07,29.12,217251.0,26.3245,26.3878,26.3064,26.3516,217251.0
2022-11-29 12:00:00,29.12,29.16,29.06,29.06,206580.0,26.3516,26.3878,26.2973,26.2973,206580.0
2022-11-29 12:30:00,29.07,29.15,29.04,29.13,173982.0,26.3064,26.3788,26.2792,26.3607,173982.0
2022-11-29 13:00:00,29.13,29.13,28.94,28.96,293931.0,26.3607,26.3607,26.1887,26.2068,293931.0
2022-11-29 13:30:00,28.96,29.02,28.94,29.02,268205.0,26.2068,26.2611,26.1887,26.2611,268205.0
2022-11-29 14:00:00,29.01,29.09,28.97,28.97,298049.0,26.2521,26.3245,26.2159,26.2159,298049.0
2022-11-29 14:30:00,28.98,28.99,28.9,28.96,336640.0,26.2249,26.234,26.1525,26.2068,336640.0
2022-11-29 15:00:00,28.95,28.99,28.85,28.89,541349.0,26.1978,26.234,26.1073,26.1435,541349.0
2022-11-29 15:30:00,28.88,28.96,28.83,28.88,1410617.0,26.1344,26.2068,26.0892,26.1344,1410617.0
2022-11-30 09:30:00,29.0,29.14,28.72,28.82,461654.0,26.243,26.3697,25.9896,26.0801,461654.0
2022-11-30 10:00:00,28.82,28.97,28.72,28.87,226277.0,26.0801,26.2159,25.9896,26.1254,226277.0
2022-11-30 10:30:00,28.87,28.9,28.75,28.77,220244.0,26.1254,26.1525,26.0168,26.0349,220244.0
2022-11-30 11:00:00,28.78,28.96,28.78,28.95,223797.0,26.0439,26.2068,26.0439,26.1978,223797.0
2022-11-30 11:30:00,28.94,29.08,28.88,28.93,325386.0,26.1887,26.3154,26.1344,26.1797,325386.0
2022-11-30 12:00:00,28.93,28.96,28.76,28.79,161720.0,26.1797,26.2068,26.0258,26.053,161720.0
2022-11-30 12:30:00,28.79,28.85,28.75,28.83,141325.0,26.053,26.1073,26.0168,26.0892,141325.0
2022-11-30 13:00:00,28.83,28.9,28.79,28.86,144796.0,26.0892,26.1525,26.053,26.1163,144796.0
2022-11-30 13:30:00,28.86,29.29,28.8,29.28,403590.0,26.1163,26.5055,26.062,26.4964,403590.0
2022-11-30 14:00:00,29.27,29.72,29.26,29.67,436855.0,26.4874,26.8946,26.4783,26.8493,436855.0
2022-11-30 14:30:00,29.66,29.73,29.58,29.7,319821.0,26.8403,26.9036,26.7679,26.8765,319821.0
2022-11-30 15:00:00,29.7,29.95,29.67,29.94,295860.0,26.8765,27.1027,26.8493,27.0937,295860.0
2022-11-30 15:30:00,29.94,30.06,29.87,30.03,1397725.0,27.0937,27.2023,27.0303,27.1751,1397725.0
2022-12-01 09:30:00,30.11,30.23,29.96,30.13,616479.0,27.2475,27.3561,27.1118,27.2656,616479.0
2022-12-01 10:00:00,30.13,30.21,29.78,29.86,286093.0,27.2656,27.338,26.9489,27.0213,286093.0
2022-12-01 10:30:00,29.87,30.04,29.8,30.01,200629.0,27.0303,27.1842,26.967,27.157,200629.0
2022-12-01 11:00:00,30.0,30.02,29.82,29.84,236719.0,27.148,27.1661,26.9851,27.0032,236719.0
2022-12-01 11:30:00,29.85,30.04,29.84,29.97,243589.0,27.0122,27.1842,27.0032,27.1208,243589.0
2022-12-01 12:00:00,29.96,29.99,29.82,29.96,156530.0,27.1118,27.1389,26.9851,27.1118,156530.0
2022-12-01 12:30:00,29.96,30.03,29.91,29.97,130918.0,27.1118,27.1751,27.0665,27.1208,130918.0
2022-12-01 13:00:00,29.97,30.0,29.87,29.89,141514.0,27.1208,27.148,27.0303,27.0484,141514.0
2022-12-01 13:30:00,29.89,29.98,29.86,29.91,219545.0,27.0484,27.1299,27.0213,27.0665,219545.0
2022-12-01 14:00:00,29.9,29.95,29.82,29.95,182708.0,27.0575,27.1027,26.9851,27.1027,182708.0
2022-12-01 14:30:00,29.95,30.03,29.91,30.03,216738.0,27.1027,27.1751,27.0665,27.1751,216738.0
2022-12-01 15:00:00,30.03,30.08,29.89,29.95,386830.0,27.1751,27.2203,27.0484,27.1027,386830.0
2022-12-01 15:30:00,29.95,30.0,29.84,29.87,902806.0,27.1027,27.148,27.0032,27.0303,902806.0
2022-12-02 09:30:00,29.44,29.64,29.25,29.44,369177.0,26.6412,26.8222,26.4693,26.6412,369177.0
2022-12-02 10:00:00,29.43,29.52,29.35,29.41,238246.0,26.6321,26.7136,26.5597,26.614,238246.0
2022-12-02 10:30:00,29.41,29.53,29.34,29.49,322049.0,26.614,26.7226,26.5507,26.6864,322049.0
2022-12-02 11:00:00,29.48,29.66,29.44,29.64,188107.0,26.6774,26.8403,26.6412,26.8222,188107.0
2022-12-02 11:30:00,29.64,29.72,29.61,29.61,168761.0,26.8222,26.8946,26.795,26.795,168761.0
2022-12-02 12:00:00,29.62,29.64,29.53,29.55,147069.0,26.8041,26.8222,26.7226,26.7407,147069.0
2022-12-02 12:30:00,29.56,29.58,29.44,29.44,216033.0,26.7498,26.7679,26.6412,26.6412,216033.0
2022-12-02 13:00:00,29.45,29.54,29.44,29.52,123636.0,26.6502,26.7317,26.6412,26.7136,123636.0
2022-12-02 13:30:00,29.52,29.57,29.45,29.56,194514.0,26.7136,26.7588,26.6502,26.7498,194514.0
2022-12-02 14:00:00,29.55,29.57,29.45,29.55,181332.0,26.7407,26.7588,26.6502,26.7407,181332.0
2022-12-02 14:30:00,29.55,29.71,29.52,29.71,260512.0,26.7407,26.8855,26.7136,26.8855,260512.0
2022-12-02 15:00:00,29.71,29.8,29.67,29.7,244458.0,26.8855,26.967,26.8493,26.8765,244458.0
2022-12-02 15:30:00,29.7,29.71,29.57,29.65,769786.0,26.8765,26.8855,26.7588,26.8312,769786.0
2022-12-05 09:30:00,29.41,29.55,29.34,29.47,221623.0,26.614,26.7407,26.5507,26.6683,221623.0
2022-12-05 10:00:00,29.47,29.55,29.37,29.51,227487.0,26.6683,26.7407,26.5778,26.7045,227487.0
2022-12-05 10:30:00,29.52,29.55,29.44,29.48,207348.0,26.7136,26.7407,26.6412,26.6774,207348.0
2022-12-05 11:00:00,29.49,29.62,29.38,29.42,187887.0,26.6864,26.8041,26.5869,26.6231,187887.0
2022-12-05 11:30:00,29.42,29.42,29.31,29.33,160000.0,26.6231,26.6231,26.5236,26.5417,160000.0
2022-12-05 12:00:00,29.33,29.45,29.3,29.41,129355.0,26.5417,26.6502,26.5145,26.614,129355.0
2022-12-05 12:30:00,29.41,29.41,29.31,29.32,126007.0,26.614,26.614,26.5236,26.5326,126007.0
2022-12-05 13:00:00,29.32,29.35,29.26,29.32,144193.0,26.5326,26.5597,26.4783,26.5326,144193.0
2022-12-05 13:30:00,29.33,29.34,29.2,29.21,112165.0,26.5417,26.5507,26.424,26.4331,112165.0
2022-12-05 14:00:00,29.21,29.28,29.16,29.18,125736.0,26.4331,26.4964,26.3878,26.4059,125736.0
2022-12-05 14:30:00,29.18,29.23,29.13,29.23,140896.0,26.4059,26.4512,26.3607,26.4512,140896.0
2022-12-05 15:00:00,29.23,29.25,29.16,29.18,206612.0,26.4512,26.4693,26.3878,26.4059,206612.0
2022-12-05 15:30:00,29.18,29.28,29.17,29.22,590664.0,26.4059,26.4964,26.3969,26.4421,590664.0
2022-12-06 09:30:00,29.17,29.26,28.8,28.8,406334.0,26.3969,26.4783,26.062,26.062,406334.0
2022-12-06 10:00:00,28.8,28.9,28.52,28.54,512952.0,26.062,26.1525,25.8087,25.8268,512952.0
2022-12-06 10:30:00,28.54,28.59,28.41,28.46,391386.0,25.8268,25.872,25.7091,25.7544,391386.0
2022-12-06 11:00:00,28.45,28.48,28.29,28.41,419133.0,25.7453,25.7725,25.6005,25.7091,419133.0
2022-12-06 11:30:00,28.41,28.52,28.38,28.44,404826.0,25.7091,25.8087,25.682,25.7363,404826.0
2022-12-06 12:00:00,28.44,28.56,28.43,28.53,208482.0,25.7363,25.8449,25.7272,25.8177,208482.0
2022-12-06 12:30:00,28.53,28.53,28.41,28.43,163437.0,25.8177,25.8177,25.7091,25.7272,163437.0
2022-12-06 13:00:00,28.42,28.45,28.27,28.3,158659.0,25.7182,25.7453,25.5824,25.6096,158659.0
2022-12-06 13:30:00,28.3,28.41,28.26,28.31,229048.0,25.6096,25.7091,25.5734,25.6186,229048.0
2022-12-06 14:00:00,28.31,28.32,28.2,28.2,224181.0,25.6186,25.6277,25.5191,25.5191,224181.0
2022-12-06 14:30:00,28.2,28.22,28.12,28.19,343626.0,25.5191,25.5372,25.4467,25.51,343626.0
2022-12-06 15:00:00,28.19,28.26,28.15,28.17,372153.0,25.51,25.5734,25.4738,25.4919,372153.0
2022-12-06 15:30:00,28.18,28.37,28.16,28.31,926116.0,25.501,25.6729,25.4829,25.6186,926116.0
2022-12-07 09:30:00,28.0,28.25,27.62,27.7,827832.0,25.3381,25.5643,24.9942,25.0666,827832.0
2022-12-07 10:00:00,27.71,27.96,27.63,27.95,452896.0,25.0757,25.3019,25.0033,25.2928,452896.0
2022-12-07 10:30:00,27.94,28.02,27.86,27.99,325751.0,25.2838,25.3562,25.2114,25.329,325751.0
2022-12-07 11:00:00,27.99,28.14,27.9,27.93,301925.0,25.329,25.4648,25.2476,25.2747,301925.0
2022-12-07 11:30:00,27.92,28.06,27.88,28.05,211566.0,25.2657,25.3924,25.2295,25.3833,211566.0
2022-12-07 12:00:00,28.05,28.09,27.97,27.98,173231.0,25.3833,25.4195,25.3109,25.32,173231.0
2022-12-07 12:30:00,27.98,28.06,27.96,28.01,163876.0,25.32,25.3924,25.3019,25.3471,163876.0
2022-12-07 13:00:00,28.01,28.1,27.98,28.05,206104.0,25.3471,25.4286,25.32,25.3833,206104.0
2022-12-07 13:30:00,28.05,28.05,27.83,27.84,246750.0,25.3833,25.3833,25.1843,25.1933,246750.0
2022-12-07 14:00:00,27.83,27.96,27.8,27.93,211276.0,25.1843,25.3019,25.1571,25.2747,211276.0
2022-12-07 14:30:00,27.93,28.03,27.92,27.94,242680.0,25.2747,25.3652,25.2657,25.2838,242680.0
2022-12-07 15:00:00,27.94,27.99,27.83,27.89,291299.0,25.2838,25.329,25.1843,25.2385,291299.0
2022-12-07 15:30:00,27.89,27.93,27.81,27.83,995855.0,25.2385,25.2747,25.1662,25.1843,995855.0
2022-12-08 09:30:00,28.01,28.13,27.91,28.1,361936.0,25.3471,25.4557,25.2566,25.4286,361936.0
2022-12-08 10:00:00,28.11,28.27,28.08,28.23,280764.0,25.4376,25.5824,25.4105,25.5462,280764.0
2022-12-08 10:30:00,28.24,28.4,28.23,28.38,447765.0,25.5553,25.7001,25.5462,25.682,447765.0
2022-12-08 11:00:00,28.38,28.54,28.37,28.53,687461.0,25.682,25.8268,25.6729,25.8177,687461.0
2022-12-08 11:30:00,28.52,28.58,28.47,28.54,176782.0,25.8087,25.863,25.7634,25.8268,176782.0
2022-12-08 12:00:00,28.54,28.54,28.42,28.44,171349.0,25.8268,25.8268,25.7182,25.7363,171349.0
2022-12-08 12:30:00,28.43,28.44,28.34,28.44,208772.0,25.7272,25.7363,25.6458,25.7363,208772.0
2022-12-08 13:00:00,28.44,28.67,28.42,28.66,585166.0,25.7363,25.9444,25.7182,25.9353,585166.0
2022-12-08 13:30:00,28.67,28.81,28.66,28.78,632436.0,25.9444,26.0711,25.9353,26.0439,632436.0
2022-12-08 14:00:00,28.78,28.79,28.51,28.53,354301.0,26.0439,26.053,25.7996,25.8177,354301.0
2022-12-08 14:30:00,28.53,28.53,28.42,28.46,231449.0,25.8177,25.8177,25.7182,25.7544,231449.0
2022-12-08 15:00:00,28.45,28.48,28.37,28.44,226595.0,25.7453,25.7725,25.6729,25.7363,226595.0
2022-12-08 15:30:00,28.44,28.49,28.33,28.49,753159.0,25.7363,25.7815,25.6367,25.7815,753159.0
2022-12-09 09:30:00,28.39,28.44,28.21,28.44,735444.0,25.691,25.7363,25.5281,25.7363,735444.0
2022-12-09 10:00:00,28.45,28.53,28.39,28.44,309445.0,25.7453,25.8177,25.691,25.7363,309445.0
2022-12-09 10:30:00,28.44,28.56,28.42,28.56,244799.0,25.7363,25.8449,25.7182,25.8449,244799.0
2022-12-09 11:00:00,28.56,28.62,28.51,28.6,203782.0,25.8449,25.8991,25.7996,25.881,203782.0
2022-12-09 11:30:00,28.59,28.73,28.56,28.67,347711.0,25.872,25.9987,25.8449,25.9444,347711.0
2022-12-09 12:00:00,28.67,28.67,28.54,28.55,157915.0,25.9444,25.9444,25.8268,25.8358,157915.0
2022-12-09 12:30:00,28.54,28.64,28.54,28.59,145650.0,25.8268,25.9172,25.8268,25.872,145650.0
2022-12-09 13:00:00,28.58,28.6,28.5,28.59,149524.0,25.863,25.881,25.7906,25.872,149524.0
2022-12-09 13:30:00,28.58,28.65,28.52,28.53,331777.0,25.863,25.9263,25.8087,25.8177,331777.0
2022-12-09 14:00:00,28.53,28.57,28.45,28.51,170321.0,25.8177,25.8539,25.7453,25.7996,170321.0
2022-12-09 14:30:00,28.5,28.51,28.44,28.49,149403.0,25.7906,25.7996,25.7363,25.7815,149403.0
2022-12-09 15:00:00,28.49,28.54,28.45,28.46,209395.0,25.7815,25.8268,25.7453,25.7544,209395.0
2022-12-09 15:30:00,28.46,28.47,28.2,28.22,621556.0,25.7544,25.7634,25.5191,25.5372,621556.0
2022-12-12 09:30:00,28.18,28.54,28.06,28.54,743003.0,25.501,25.8268,25.3924,25.8268,743003.0
2022-12-12 10:00:00,28.54,28.83,28.54,28.77,886213.0,25.8268,26.0892,25.8268,26.0349,886213.0
2022-12-12 10:30:00,28.76,28.81,28.51,28.64,425724.0,26.0258,26.0711,25.7996,25.9172,425724.0
2022-12-12 11:00:00,28.64,28.7,28.55,28.67,283585.0,25.9172,25.9715,25.8358,25.9444,283585.0
2022-12-12 11:30:00,28.67,28.69,28.59,28.67,229975.0,25.9444,25.9625,25.872,25.9444,229975.0
2022-12-12 12:00:00,28.67,28.72,28.64,28.67,213820.0,25.9444,25.9896,25.9172,25.9444,213820.0
2022-12-12 12:30:00,28.67,28.67,28.54,28.58,131050.0,25.9444,25.9444,25.8268,25.863,131050.0
2022-12-12 13:00:00,28.58,28.65,28.56,28.63,245577.0,25.863,25.9263,25.8449,25.9082,245577.0
2022-12-12 13:30:00,28.63,28.72,28.61,28.68,191733.0,25.9082,25.9896,25.8901,25.9534,191733.0
2022-12-12 14:00:00,28.68,28.73,28.61,28.73,186053.0,25.9534,25.9987,25.8901,25.9987,186053.0
2022-12-12 14:30:00,28.72,28.84,28.68,28.82,223886.0,25.9896,26.0982,25.9534,26.0801,223886.0
2022-12-12 15:00:00,28.82,28.99,28.81,28.95,380751.0,26.0801,26.234,26.0711,26.1978,380751.0
2022-12-12 15:30:00,28.95,29.04,28.88,29.03,1067400.0,26.1978,26.2792,26.1344,26.2702,1067400.0
2022-12-13 09:30:00,29.52,29.73,29.28,29.43,997371.0,26.9565,27.1482,26.7373,26.8743,997371.0
2022-12-13 10:00:00,29.43,29.52,29.1,29.18,519425.0,26.8743,26.9565,26.573,26.646,519425.0
2022-12-13 10:30:00,29.19,29.23,28.98,29.14,355819.0,26.6551,26.6917,26.4634,26.6095,355819.0
2022-12-13 11:00:00,29.14,29.2,29.07,29.11,297642.0,26.6095,26.6643,26.5456,26.5821,297642.0
2022-12-13 11:30:00,29.11,29.19,28.85,28.93,320046.0,26.5821,26.6551,26.3447,26.4177,320046.0
2022-12-13 12:00:00,28.94,28.98,28.74,28.81,245890.0,26.4268,26.4634,26.2442,26.3081,245890.0
2022-12-13 12:30:00,28.8,28.86,28.71,28.76,378544.0,26.299,26.3538,26.2168,26.2625,378544.0
2022-12-13 13:00:00,28.76,28.89,28.75,28.85,209408.0,26.2625,26.3812,26.2533,26.3447,209408.0
2022-12-13 13:30:00,28.85,28.9,28.76,28.87,220089.0,26.3447,26.3903,26.2625,26.3629,220089.0
2022-12-13 14:00:00,28.87,28.94,28.84,28.93,213183.0,26.3629,26.4268,26.3355,26.4177,213183.0
2022-12-13 14:30:00,28.93,29.03,28.82,28.85,400036.0,26.4177,26.509,26.3173,26.3447,400036.0
2022-12-13 15:00:00,28.84,28.97,28.71,28.96,342399.0,26.3355,26.4542,26.2168,26.4451,342399.0
2022-12-13 15:30:00,28.96,29.02,28.87,28.88,889406.0,26.4451,26.4999,26.3629,26.3721,889406.0
2022-12-14 09:30:00,28.59,28.97,28.59,28.73,455234.0,26.1072,26.4542,26.1072,26.2351,455234.0
2022-12-14 10:00:00,28.74,28.92,28.64,28.92,247477.0,26.2442,26.4086,26.1529,26.4086,247477.0
2022-12-14 10:30:00,28.91,28.92,28.79,28.92,193205.0,26.3995,26.4086,26.2899,26.4086,193205.0
2022-12-14 11:00:00,28.92,29.05,28.9,29.0,377827.0,26.4086,26.5273,26.3903,26.4816,377827.0
2022-12-14 11:30:00,29.0,29.04,28.9,28.93,159350.0,26.4816,26.5182,26.3903,26.4177,159350.0
2022-12-14 12:00:00,28.92,28.98,28.87,28.89,113896.0,26.4086,26.4634,26.3629,26.3812,113896.0
2022-12-14 12:30:00,28.88,28.89,28.78,28.79,151801.0,26.3721,26.3812,26.2807,26.2899,151801.0
2022-12-14 13:00:00,28.79,28.89,28.78,28.85,163275.0,26.2899,26.3812,26.2807,26.3447,163275.0
2022-12-14 13:30:00,28.85,28.94,28.84,28.89,143409.0,26.3447,26.4268,26.3355,26.3812,143409.0
2022-12-14 14:00:00,28.9,28.9,28.28,28.43,447715.0,26.3903,26.3903,25.8242,25.9611,447715.0
2022-12-14 14:30:00,28.43,28.43,28.12,28.26,421129.0,25.9611,25.9611,25.6781,25.8059,421129.0
2022-12-14 15:00:00,28.26,28.7,28.23,28.28,364084.0,25.8059,26.2077,25.7785,25.8242,364084.0
2022-12-14 15:30:00,28.27,28.44,28.18,28.35,727485.0,25.815,25.9703,25.7328,25.8881,727485.0
2022-12-15 09:30:00,27.71,27.87,26.98,27.44,1134803.0,25.3037,25.4498,24.6371,25.0571,1134803.0
2022-12-15 10:00:00,27.45,27.48,27.28,27.3,556813.0,25.0662,25.0936,24.911,24.9293,556813.0
2022-12-15 10:30:00,27.3,27.49,27.22,27.39,347659.0,24.9293,25.1028,24.8562,25.0114,347659.0
2022-12-15 11:00:00,27.39,27.45,27.15,27.2,453089.0,25.0114,25.0662,24.7923,24.8379,453089.0
2022-12-15 11:30:00,27.21,27.22,27.01,27.02,375973.0,24.8471,24.8562,24.6644,24.6736,375973.0
2022-12-15 12:00:00,27.02,27.14,26.97,26.99,395809.0,24.6736,24.7832,24.6279,24.6462,395809.0
2022-12-15 12:30:00,27.0,27.07,26.84,26.86,397522.0,24.6553,24.7192,24.5092,24.5275,397522.0
2022-12-15 13:00:00,26.86,26.86,26.73,26.82,413876.0,24.5275,24.5275,24.4088,24.4909,413876.0
2022-12-15 13:30:00,26.81,26.82,26.7,26.75,506240.0,24.4818,24.4909,24.3814,24.427,506240.0
2022-12-15 14:00:00,26.75,26.82,26.72,26.74,351330.0,24.427,24.4909,24.3996,24.4179,351330.0
2022-12-15 14:30:00,26.74,27.09,26.73,27.09,552001.0,24.4179,24.7375,24.4088,24.7375,552001.0
2022-12-15 15:00:00,27.09,27.13,27.01,27.09,568430.0,24.7375,24.774,24.6644,24.7375,568430.0
2022-12-15 15:30:00,27.1,27.1,26.82,26.85,1579388.0,24.7466,24.7466,24.4909,24.5183,1579388.0
2022-12-16 09:30:00,26.63,26.88,26.48,26.8,1175588.0,24.3174,24.5457,24.1805,24.4727,1175588.0
2022-12-16 10:00:00,26.8,26.82,26.5,26.54,492231.0,24.4727,24.4909,24.1987,24.2353,492231.0
2022-12-16 10:30:00,26.54,26.59,26.45,26.55,384107.0,24.2353,24.2809,24.1531,24.2444,384107.0
2022-12-16 11:00:00,26.55,26.72,26.54,26.57,329279.0,24.2444,24.3996,24.2353,24.2627,329279.0
2022-12-16 11:30:00,26.58,26.67,26.56,26.58,265754.0,24.2718,24.354,24.2535,24.2718,265754.0
2022-12-16 12:00:00,26.59,26.68,26.52,26.55,261601.0,24.2809,24.3631,24.217,24.2444,261601.0
2022-12-16 12:30:00,26.54,26.65,26.45,26.46,336364.0,24.2353,24.3357,24.1531,24.1622,336364.0
2022-12-16 13:00:00,26.46,26.49,26.41,26.42,325690.0,24.1622,24.1896,24.1166,24.1257,325690.0
2022-12-16 13:30:00,26.42,26.58,26.41,26.56,299567.0,24.1257,24.2718,24.1166,24.2535,299567.0
2022-12-16 14:00:00,26.57,26.65,26.52,26.55,257353.0,24.2627,24.3357,24.217,24.2444,257353.0
2022-12-16 14:30:00,26.55,26.69,26.51,26.69,348514.0,24.2444,24.3722,24.2079,24.3722,348514.0
2022-12-16 15:00:00,26.68,26.78,26.65,26.76,580034.0,24.3631,24.4544,24.3357,24.4362,580034.0
2022-12-16 15:30:00,26.76,26.8,26.63,26.7,1301882.0,24.4362,24.4727,24.3174,24.3814,1301882.0
2022-12-19 09:30:00,26.76,26.94,26.68,26.79,370911.0,24.4362,24.6005,24.3631,24.4636,370911.0
2022-12-19 10:00:00,26.8,26.91,26.7,26.84,250227.0,24.4727,24.5731,24.3814,24.5092,250227.0
2022-12-19 10:30:00,26.84,26.84,26.62,26.63,270183.0,24.5092,24.5092,24.3083,24.3174,270183.0
2022-12-19 11:00:00,26.64,26.69,26.56,26.6,259965.0,24.3266,24.3722,24.2535,24.2901,259965.0
2022-12-19 11:30:00,26.59,26.6,26.49,26.57,245234.0,24.2809,24.2901,24.1896,24.2627,245234.0
2022-12-19 12:00:00,26.57,26.65,26.56,26.59,200264.0,24.2627,24.3357,24.2535,24.2809,200264.0
2022-12-19 12:30:00,26.6,26.65,26.56,26.58,160251.0,24.2901,24.3357,24.2535,24.2718,160251.0
2022-12-19 13:00:00,26.58,26.59,26.49,26.5,198001.0,24.2718,24.2809,24.1896,24.1987,198001.0
2022-12-19 13:30:00,26.49,26.51,26.39,26.42,173088.0,24.1896,24.2079,24.0983,24.1257,173088.0
2022-12-19 14:00:00,26.42,26.5,26.34,26.46,264543.0,24.1257,24.1987,24.0526,24.1622,264543.0
2022-12-19 14:30:00,26.46,26.48,26.34,26.37,250531.0,24.1622,24.1805,24.0526,24.08,250531.0
2022-12-19 15:00:00,26.36,26.43,26.28,26.4,307610.0,24.0709,24.1348,23.9978,24.1074,307610.0
2022-12-19 15:30:00,26.39,26.6,26.39,26.56,762377.0,24.0983,24.2901,24.0983,24.2535,762377.0
2022-12-20 09:30:00,26.5,26.68,26.37,26.67,366272.0,24.1987,24.3631,24.08,24.354,366272.0
2022-12-20 10:00:00,26.67,26.75,26.55,26.71,260887.0,24.354,24.427,24.2444,24.3905,260887.0
2022-12-20 10:30:00,26.72,26.81,26.67,26.68,183247.0,24.3996,24.4818,24.354,24.3631,183247.0
2022-12-20 11:00:00,26.68,26.69,26.44,26.46,221120.0,24.3631,24.3722,24.1439,24.1622,221120.0
2022-12-20 11:30:00,26.46,26.59,26.45,26.56,314861.0,24.1622,24.2809,24.1531,24.2535,314861.0
2022-12-20 12:00:00,26.56,26.6,26.41,26.41,343218.0,24.2535,24.2901,24.1166,24.1166,343218.0
2022-12-20 12:30:00,26.42,26.54,26.36,26.54,185680.0,24.1257,24.2353,24.0709,24.2353,185680.0
2022-12-20 13:00:00,26.53,26.62,26.53,26.6,149394.0,24.2261,24.3083,24.2261,24.2901,149394.0
2022-12-20 13:30:00,26.6,26.65,26.54,26.55,153141.0,24.2901,24.3357,24.2353,24.2444,153141.0
2022-12-20 14:00:00,26.55,26.59,26.52,26.58,174407.0,24.2444,24.2809,24.217,24.2718,174407.0
2022-12-20 14:30:00,26.58,26.59,26.49,26.51,173581.0,24.2718,24.2809,24.1896,24.2079,173581.0
2022-12-20 15:00:00,26.51,26.55,26.45,26.55,444004.0,24.2079,24.2444,24.1531,24.2444,444004.0
2022-12-20 15:30:00,26.54,26.64,26.53,26.63,747774.0,24.2353,24.3266,24.2261,24.3174,747774.0
2022-12-21 09:30:00,26.78,26.99,26.66,26.68,367948.0,24.4544,24.6462,24.3448,24.3631,367948.0
2022-12-21 10:00:00,26.69,26.92,26.67,26.91,159381.0,24.3722,24.5823,24.354,24.5731,159381.0
2022-12-21 10:30:00,26.92,26.98,26.88,26.95,142865.0,24.5823,24.6371,24.5457,24.6097,142865.0
2022-12-21 11:00:00,26.96,27.0,26.9,26.93,152837.0,24.6188,24.6553,24.564,24.5914,152837.0
2022-12-21 11:30:00,26.93,26.96,26.83,26.85,122053.0,24.5914,24.6188,24.5001,24.5183,122053.0
2022-12-21 12:00:00,26.86,26.87,26.79,26.8,123239.0,24.5275,24.5366,24.4636,24.4727,123239.0
2022-12-21 12:30:00,26.8,26.87,26.78,26.84,118703.0,24.4727,24.5366,24.4544,24.5092,118703.0
2022-12-21 13:00:00,26.84,26.87,26.77,26.77,167984.0,24.5092,24.5366,24.4453,24.4453,167984.0
2022-12-21 13:30:00,26.77,26.85,26.77,26.82,130466.0,24.4453,24.5183,24.4453,24.4909,130466.0
2022-12-21 14:00:00,26.82,26.9,26.8,26.82,194432.0,24.4909,24.564,24.4727,24.4909,194432.0
2022-12-21 14:30:00,26.82,26.89,26.78,26.81,170962.0,24.4909,24.5549,24.4544,24.4818,170962.0
2022-12-21 15:00:00,26.81,26.82,26.73,26.74,255921.0,24.4818,24.4909,24.4088,24.4179,255921.0
2022-12-21 15:30:00,26.75,26.78,26.64,26.7,1231442.0,24.427,24.4544,24.3266,24.3814,1231442.0
2022-12-22 09:30:00,26.26,26.38,26.1,26.33,415552.0,23.9796,24.0892,23.8335,24.0435,415552.0
2022-12-22 10:00:00,26.33,26.47,26.22,26.38,261060.0,24.0435,24.1713,23.9431,24.0892,261060.0
2022-12-22 10:30:00,26.39,26.46,26.34,26.41,251900.0,24.0983,24.1622,24.0526,24.1166,251900.0
2022-12-22 11:00:00,26.4,26.42,26.33,26.37,174779.0,24.1074,24.1257,24.0435,24.08,174779.0
2022-12-22 11:30:00,26.36,26.37,26.29,26.34,164398.0,24.0709,24.08,24.007,24.0526,164398.0
2022-12-22 12:00:00,26.35,26.37,26.17,26.18,166612.0,24.0618,24.08,23.8974,23.9065,166612.0
2022-12-22 12:30:00,26.18,26.2,26.12,26.18,195533.0,23.9065,23.9248,23.8517,23.9065,195533.0
2022-12-22 13:00:00,26.18,26.18,26.08,26.16,205967.0,23.9065,23.9065,23.8152,23.8883,205967.0
2022-12-22 13:30:00,26.16,26.27,26.12,26.23,168373.0,23.8883,23.9887,23.8517,23.9522,168373.0
2022-12-22 14:00:00,26.23,26.29,26.18,26.29,243038.0,23.9522,24.007,23.9065,24.007,243038.0
2022-12-22 14:30:00,26.28,26.41,26.25,26.4,196261.0,23.9978,24.1166,23.9704,24.1074,196261.0
2022-12-22 15:00:00,26.41,26.62,26.37,26.61,283698.0,24.1166,24.3083,24.08,24.2992,283698.0
2022-12-22 15:30:00,26.61,26.67,26.44,26.67,1206457.0,24.2992,24.354,24.1439,24.354,1206457.0
2022-12-23 09:30:00,26.66,26.72,26.37,26.39,263836.0,24.3448,24.3996,24.08,24.0983,263836.0
2022-12-23 10:00:00,26.4,26.66,26.36,26.6,280619.0,24.1074,24.3448,24.0709,24.2901,280619.0
2022-12-23 10:30:00,26.61,26.7,26.56,26.69,405736.0,24.2992,24.3814,24.2535,24.3722,405736.0
2022-12-23 11:00:00,26.7,26.73,26.58,26.63,266299.0,24.3814,24.4088,24.2718,24.3174,266299.0
2022-12-23 11:30:00,26.64,26.72,26.59,26.66,151340.0,24.3266,24.3996,24.2809,24.3448,151340.0
2022-12-23 12:00:00,26.66,26.72,26.62,26.69,160639.0,24.3448,24.3996,24.3083,24.3722,160639.0
2022-12-23 12:30:00,26.69,26.73,26.58,26.6,159416.0,24.3722,24.4088,24.2718,24.2901,159416.0
2022-12-23 13:00:00,26.6,26.7,26.59,26.68,143653.0,24.2901,24.3814,24.2809,24.3631,143653.0
2022-12-23 13:30:00,26.68,26.71,26.59,26.67,177207.0,24.3631,24.3905,24.2809,24.354,177207.0
2022-12-23 14:00:00,26.67,26.71,26.62,26.69,101917.0,24.354,24.3905,24.3083,24.3722,101917.0
2022-12-23 14:30:00,26.69,26.77,26.68,26.76,114870.0,24.3722,24.4453,24.3631,24.4362,114870.0
2022-12-23 15:00:00,26.76,26.8,26.71,26.74,167997.0,24.4362,24.4727,24.3905,24.4179,167997.0
2022-12-23 15:30:00,26.74,26.8,26.67,26.76,655917.0,24.4179,24.4727,24.354,24.4362,655917.0
2022-12-27 09:30:00,26.77,26.84,26.66,26.68,440141.0,24.4453,24.5092,24.3448,24.3631,440141.0
2022-12-27 10:00:00,26.67,26.89,26.61,26.84,247997.0,24.354,24.5549,24.2992,24.5092,247997.0
2022-12-27 10:30:00,26.84,26.92,26.79,26.88,245291.0,24.5092,24.5823,24.4636,24.5457,245291.0
2022-12-27 11:00:00,26.88,27.01,26.87,26.99,278418.0,24.5457,24.6644,24.5366,24.6462,278418.0
2022-12-27 11:30:00,26.99,27.08,26.97,27.05,215834.0,24.6462,24.7284,24.6279,24.701,215834.0
2022-12-27 12:00:00,27.05,27.11,27.0,27.05,169228.0,24.701,24.7558,24.6553,24.701,169228.0
2022-12-27 12:30:00,27.05,27.14,26.97,27.13,235633.0,24.701,24.7832,24.6279,24.774,235633.0
2022-12-27 13:00:00,27.13,27.17,27.07,27.14,305334.0,24.774,24.8106,24.7192,24.7832,305334.0
2022-12-27 13:30:00,27.14,27.17,27.0,27.01,358722.0,24.7832,24.8106,24.6553,24.6644,358722.0
2022-12-27 14:00:00,27.01,27.06,26.93,26.95,171157.0,24.6644,24.7101,24.5914,24.6097,171157.0
2022-12-27 14:30:00,26.95,27.09,26.91,27.07,340840.0,24.6097,24.7375,24.5731,24.7192,340840.0
2022-12-27 15:00:00,27.07,27.13,27.04,27.09,310127.0,24.7192,24.774,24.6918,24.7375,310127.0
2022-12-27 15:30:00,27.1,27.16,27.05,27.08,722335.0,24.7466,24.8014,24.701,24.7284,722335.0
2022-12-28 09:30:00,27.07,27.23,26.99,27.14,323679.0,24.7192,24.8653,24.6462,24.7832,323679.0
2022-12-28 10:00:00,27.14,27.22,26.95,26.98,260321.0,24.7832,24.8562,24.6097,24.6371,260321.0
2022-12-28 10:30:00,26.99,27.1,26.88,26.88,993679.0,24.6462,24.7466,24.5457,24.5457,993679.0
2022-12-28 11:00:00,26.87,26.89,26.74,26.77,200883.0,24.5366,24.5549,24.4179,24.4453,200883.0
2022-12-28 11:30:00,26.77,26.78,26.6,26.6,168718.0,24.4453,24.4544,24.2901,24.2901,168718.0
2022-12-28 12:00:00,26.6,26.62,26.52,26.55,146089.0,24.2901,24.3083,24.217,24.2444,146089.0
2022-12-28 12:30:00,26.55,26.66,26.55,26.62,243594.0,24.2444,24.3448,24.2444,24.3083,243594.0
2022-12-28 13:00:00,26.62,26.73,26.58,26.71,286567.0,24.3083,24.4088,24.2718,24.3905,286567.0
2022-12-28 13:30:00,26.71,26.72,26.6,26.62,188634.0,24.3905,24.3996,24.2901,24.3083,188634.0
2022-12-28 14:00:00,26.62,26.66,26.58,26.6,184043.0,24.3083,24.3448,24.2718,24.2901,184043.0
2022-12-28 14:30:00,26.6,26.64,26.55,26.57,201864.0,24.2901,24.3266,24.2444,24.2627,201864.0
2022-12-28 15:00:00,26.57,26.57,26.42,26.51,369873.0,24.2627,24.2627,24.1257,24.2079,369873.0
2022-12-28 15:30:00,26.51,26.58,26.5,26.54,641527.0,24.2079,24.2718,24.1987,24.2353,641527.0
2022-12-29 09:30:00,26.86,27.1,26.85,27.05,256568.0,24.5275,24.7466,24.5183,24.701,256568.0
2022-12-29 10:00:00,27.05,27.15,27.01,27.07,211882.0,24.701,24.7923,24.6644,24.7192,211882.0
2022-12-29 10:30:00,27.07,27.15,27.06,27.12,180915.0,24.7192,24.7923,24.7101,24.7649,180915.0
2022-12-29 11:00:00,27.12,27.26,27.03,27.26,465080.0,24.7649,24.8927,24.6827,24.8927,465080.0
2022-12-29 11:30:00,27.26,27.3,27.17,27.22,247622.0,24.8927,24.9293,24.8106,24.8562,247622.0
2022-12-29 12:00:00,27.22,27.23,27.14,27.2,163928.0,24.8562,24.8653,24.7832,24.8379,163928.0
2022-12-29 12:30:00,27.2,27.25,27.16,27.19,284096.0,24.8379,24.8836,24.8014,24.8288,284096.0
2022-12-29 13:00:00,27.2,27.25,27.12,27.22,465773.0,24.8379,24.8836,24.7649,24.8562,465773.0
2022-12-29 13:30:00,27.22,27.22,27.12,27.18,185102.0,24.8562,24.8562,24.7649,24.8197,185102.0
2022-12-29 14:00:00,27.18,27.22,27.13,27.13,168433.0,24.8197,24.8562,24.774,24.774,168433.0
2022-12-29 14:30:00,27.13,27.18,27.1,27.13,161596.0,24.774,24.8197,24.7466,24.774,161596.0
2022-12-29 15:00:00,27.12,27.16,27.05,27.1,265759.0,24.7649,24.8014,24.701,24.7466,265759.0
2022-12-29 15:30:00,27.1,27.15,27.02,27.05,594370.0,24.7466,24.7923,24.6736,24.701,594370.0
2022-12-30 09:30:00,26.73,26.77,26.57,26.73,336188.0,24.4088,24.4453,24.2627,24.4088,336188.0
2022-12-30 10:00:00,26.74,26.79,26.67,26.76,161594.0,24.4179,24.4636,24.354,24.4362,161594.0
2022-12-30 10:30:00,26.76,26.83,26.73,26.75,173205.0,24.4362,24.5001,24.4088,24.427,173205.0
2022-12-30 11:00:00,26.74,26.77,26.67,26.69,151035.0,24.4179,24.4453,24.354,24.3722,151035.0
2022-12-30 11:30:00,26.69,26.85,26.66,26.84,123833.0,24.3722,24.5183,24.3448,24.5092,123833.0
2022-12-30 12:00:00,26.84,26.84,26.76,26.78,109109.0,24.5092,24.5092,24.4362,24.4544,109109.0
2022-12-30 12:30:00,26.78,26.81,26.75,26.8,140711.0,24.4544,24.4818,24.427,24.4727,140711.0
2022-12-30 13:00:00,26.8,26.84,26.62,26.7,135966.0,24.4727,24.5092,24.3083,24.3814,135966.0
2022-12-30 13:30:00,26.7,26.74,26.62,26.62,221632.0,24.3814,24.4179,24.3083,24.3083,221632.0
2022-12-30 14:00:00,26.62,26.63,26.54,26.61,194951.0,24.3083,24.3174,24.2353,24.2992,194951.0
2022-12-30 14:30:00,26.6,26.64,26.52,26.55,127286.0,24.2901,24.3266,24.217,24.2444,127286.0
2022-12-30 15:00:00,26.55,26.69,26.55,26.68,265826.0,24.2444,24.3722,24.2444,24.3631,265826.0
2022-12-30 15:30:00,26.68,26.89,26.66,26.88,631358.0,24.3631,24.5549,24.3448,24.5457,631358.0
2023-01-03 09:30:00,27.0,27.25,26.79,26.79,595488.0,24.6553,24.8836,24.4636,24.4636,595488.0
2023-01-03 10:00:00,26.79,26.88,26.72,26.85,127646.0,24.4636,24.5457,24.3996,24.5183,127646.0
2023-01-03 10:30:00,26.86,26.91,26.78,26.91,195423.0,24.5275,24.5731,24.4544,24.5731,195423.0
2023-01-03 11:00:00,26.91,26.93,26.75,26.83,281297.0,24.5731,24.5914,24.427,24.5001,281297.0
2023-01-03 11:30:00,26.82,26.82,26.72,26.78,223493.0,24.4909,24.4909,24.3996,24.4544,223493.0
2023-01-03 12:00:00,26.78,26.84,26.69,26.74,143288.0,24.4544,24.5092,24.3722,24.4179,143288.0
2023-01-03 12:30:00,26.74,26.84,26.65,26.71,258283.0,24.4179,24.5092,24.3357,24.3905,258283.0
2023-01-03 13:00:00,26.71,26.85,26.69,26.84,157417.0,24.3905,24.5183,24.3722,24.5092,157417.0
2023-01-03 13:30:00,26.84,26.9,26.8,26.87,208357.0,24.5092,24.564,24.4727,24.5366,208357.0
2023-01-03 14:00:00,26.88,26.89,26.67,26.68,221092.0,24.5457,24.5549,24.354,24.3631,221092.0
2023-01-03 14:30:00,26.67,26.75,26.57,26.67,275217.0,24.354,24.427,24.2627,24.354,275217.0
2023-01-03 15:00:00,26.68,26.77,26.62,26.64,358705.0,24.3631,24.4453,24.3083,24.3266,358705.0
2023-01-03 15:30:00,26.65,26.79,26.64,26.75,829080.0,24.3357,24.4636,24.3266,24.427,829080.0
2023-01-04 09:30:00,27.26,27.48,27.06,27.29,515711.0,24.8927,25.0936,24.7101,24.9201,515711.0
2023-01-04 10:00:00,27.27,27.29,26.99,27.05,285808.0,24.9019,24.9201,24.6462,24.701,285808.0
2023-01-04 10:30:00,27.05,27.24,26.93,27.23,238386.0,24.701,24.8745,24.5914,24.8653,238386.0
2023-01-04 11:00:00,27.24,27.31,27.19,27.31,193934.0,24.8745,24.9384,24.8288,24.9384,193934.0
2023-01-04 11:30:00,27.31,27.6,27.31,27.59,509428.0,24.9384,25.2032,24.9384,25.1941,509428.0
2023-01-04 12:00:00,27.59,27.69,27.48,27.48,405981.0,25.1941,25.2854,25.0936,25.0936,405981.0
2023-01-04 12:30:00,27.48,27.53,27.42,27.42,160363.0,25.0936,25.1393,25.0388,25.0388,160363.0
2023-01-04 13:00:00,27.43,27.47,27.37,27.43,183881.0,25.048,25.0845,24.9932,25.048,183881.0
2023-01-04 13:30:00,27.43,27.51,27.4,27.4,175605.0,25.048,25.121,25.0206,25.0206,175605.0
2023-01-04 14:00:00,27.41,27.54,27.1,27.13,508167.0,25.0297,25.1484,24.7466,24.774,508167.0
2023-01-04 14:30:00,27.13,27.3,27.11,27.29,262571.0,24.774,24.9293,24.7558,24.9201,262571.0
2023-01-04 15:00:00,27.3,27.35,27.2,27.22,228601.0,24.9293,24.9749,24.8379,24.8562,228601.0
2023-01-04 15:30:00,27.21,27.24,27.07,27.22,799443.0,24.8471,24.8745,24.7192,24.8562,799443.0
2023-01-05 09:30:00,27.04,27.16,26.86,27.1,386613.0,24.6918,24.8014,24.5275,24.7466,386613.0
2023-01-05 10:00:00,27.11,27.29,27.05,27.28,289534.0,24.7558,24.9201,24.701,24.911,289534.0
2023-01-05 10:30:00,27.28,27.37,27.2,27.23,319627.0,24.911,24.9932,24.8379,24.8653,319627.0
2023-01-05 11:00:00,27.24,27.42,27.2,27.27,330659.0,24.8745,25.0388,24.8379,24.9019,330659.0
2023-01-05 11:30:00,27.27,27.31,27.2,27.24,166971.0,24.9019,24.9384,24.8379,24.8745,166971.0
2023-01-05 12:00:00,27.24,27.29,27.17,27.2,91530.0,24.8745,24.9201,24.8106,24.8379,91530.0
2023-01-05 12:30:00,27.2,27.24,27.09,27.11,116851.0,24.8379,24.8745,24.7375,24.7558,116851.0
2023-01-05 13:00:00,27.11,27.25,27.05,27.19,217795.0,24.7558,24.8836,24.701,24.8288,217795.0
2023-01-05 13:30:00,27.19,27.23,27.1,27.12,147598.0,24.8288,24.8653,24.7466,24.7649,147598.0
2023-01-05 14:00:00,27.12,27.17,27.1,27.11,116549.0,24.7649,24.8106,24.7466,24.7558,116549.0
2023-01-05 14:30:00,27.12,27.23,27.11,27.15,134139.0,24.7649,24.8653,24.7558,24.7923,134139.0
2023-01-05 15:00:00,27.14,27.16,27.1,27.11,124212.0,24.7832,24.8014,24.7466,24.7558,124212.0
2023-01-05 15:30:00,27.11,27.21,27.06,27.19,767437.0,24.7558,24.8471,24.7101,24.8288,767437.0
2023-01-06 09:30:00,27.52,27.73,27.32,27.47,301373.0,25.1302,25.3219,24.9475,25.0845,301373.0
2023-01-06 10:00:00,27.48,27.79,27.48,27.75,249940.0,25.0936,25.3767,25.0936,25.3402,249940.0
2023-01-06 10:30:00,27.75,27.88,27.73,27.79,207112.0,25.3402,25.4589,25.3219,25.3767,207112.0
2023-01-06 11:00:00,27.79,27.84,27.74,27.82,174217.0,25.3767,25.4224,25.3311,25.4041,174217.0
2023-01-06 11:30:00,27.83,28.03,27.8,28.0,199035.0,25.4132,25.5959,25.3858,25.5685,199035.0
2023-01-06 12:00:00,28.0,28.18,27.98,28.05,334544.0,25.5685,25.7328,25.5502,25.6141,334544.0
2023-01-06 12:30:00,28.05,28.12,28.0,28.05,134574.0,25.6141,25.6781,25.5685,25.6141,134574.0
2023-01-06 13:00:00,28.05,28.16,28.02,28.14,144749.0,25.6141,25.7146,25.5867,25.6963,144749.0
2023-01-06 13:30:00,28.15,28.25,28.14,28.25,263842.0,25.7055,25.7968,25.6963,25.7968,263842.0
2023-01-06 14:00:00,28.25,28.38,28.23,28.33,124826.0,25.7968,25.9155,25.7785,25.8698,124826.0
2023-01-06 14:30:00,28.33,28.43,28.3,28.42,188342.0,25.8698,25.9611,25.8424,25.952,188342.0
2023-01-06 15:00:00,28.42,28.48,28.4,28.42,268977.0,25.952,26.0068,25.9337,25.952,268977.0
2023-01-06 15:30:00,28.42,28.57,28.35,28.37,1101298.0,25.952,26.089,25.8881,25.9063,1101298.0
2023-01-09 09:30:00,28.63,28.67,28.48,28.56,383955.0,26.1438,26.1803,26.0068,26.0798,383955.0
2023-01-09 10:00:00,28.56,28.74,28.56,28.67,257996.0,26.0798,26.2442,26.0798,26.1803,257996.0
2023-01-09 10:30:00,28.67,28.95,28.6,28.89,437292.0,26.1803,26.436,26.1164,26.3812,437292.0
2023-01-09 11:00:00,28.89,29.09,28.87,29.08,290237.0,26.3812,26.5638,26.3629,26.5547,290237.0
2023-01-09 11:30:00,29.08,29.18,29.01,29.15,220186.0,26.5547,26.646,26.4908,26.6186,220186.0
2023-01-09 12:00:00,29.15,29.15,29.02,29.05,185016.0,26.6186,26.6186,26.4999,26.5273,185016.0
2023-01-09 12:30:00,29.05,29.08,28.97,29.0,92159.0,26.5273,26.5547,26.4542,26.4816,92159.0
2023-01-09 13:00:00,29.0,29.03,28.89,28.91,152121.0,26.4816,26.509,26.3812,26.3995,152121.0
2023-01-09 13:30:00,28.91,28.93,28.65,28.75,209502.0,26.3995,26.4177,26.162,26.2533,209502.0
2023-01-09 14:00:00,28.75,28.88,28.74,28.84,304975.0,26.2533,26.3721,26.2442,26.3355,304975.0
2023-01-09 14:30:00,28.84,28.85,28.69,28.7,111169.0,26.3355,26.3447,26.1986,26.2077,111169.0
2023-01-09 15:00:00,28.71,28.74,28.64,28.67,180248.0,26.2168,26.2442,26.1529,26.1803,180248.0
2023-01-09 15:30:00,28.67,28.71,28.54,28.63,866171.0,26.1803,26.2168,26.0616,26.1438,866171.0
2023-01-10 09:30:00,28.62,28.84,28.56,28.78,360835.0,26.1346,26.3355,26.0798,26.2807,360835.0
2023-01-10 10:00:00,28.78,28.81,28.65,28.66,221473.0,26.2807,26.3081,26.162,26.1712,221473.0
2023-01-10 10:30:00,28.66,28.69,28.51,28.68,140385.0,26.1712,26.1986,26.0342,26.1894,140385.0
2023-01-10 11:00:00,28.68,28.72,28.61,28.65,168862.0,26.1894,26.226,26.1255,26.162,168862.0
2023-01-10 11:30:00,28.65,28.73,28.62,28.7,106849.0,26.162,26.2351,26.1346,26.2077,106849.0
2023-01-10 12:00:00,28.69,28.7,28.6,28.65,106343.0,26.1986,26.2077,26.1164,26.162,106343.0
2023-01-10 12:30:00,28.65,28.75,28.64,28.75,74125.0,26.162,26.2533,26.1529,26.2533,74125.0
2023-01-10 13:00:00,28.74,28.81,28.69,28.8,114526.0,26.2442,26.3081,26.1986,26.299,114526.0
2023-01-10 13:30:00,28.8,28.85,28.77,28.85,122215.0,26.299,26.3447,26.2716,26.3447,122215.0
2023-01-10 14:00:00,28.86,28.93,28.85,28.92,142210.0,26.3538,26.4177,26.3447,26.4086,142210.0
2023-01-10 14:30:00,28.91,28.92,28.75,28.86,185547.0,26.3995,26.4086,26.2533,26.3538,185547.0
2023-01-10 15:00:00,28.86,28.93,28.83,28.93,268340.0,26.3538,26.4177,26.3264,26.4177,268340.0
2023-01-10 15:30:00,28.93,29.1,28.91,29.09,1010982.0,26.4177,26.573,26.3995,26.5638,1010982.0
2023-01-11 09:30:00,29.06,29.09,28.73,28.84,422653.0,26.5364,26.5638,26.2351,26.3355,422653.0
2023-01-11 10:00:00,28.85,28.9,28.69,28.78,273296.0,26.3447,26.3903,26.1986,26.2807,273296.0
2023-01-11 10:30:00,28.77,28.78,28.55,28.55,381591.0,26.2716,26.2807,26.0707,26.0707,381591.0
2023-01-11 11:00:00,28.55,28.83,28.53,28.83,565812.0,26.0707,26.3264,26.0525,26.3264,565812.0
2023-01-11 11:30:00,28.82,29.02,28.82,28.93,261450.0,26.3173,26.4999,26.3173,26.4177,261450.0
2023-01-11 12:00:00,28.93,28.99,28.87,28.98,237046.0,26.4177,26.4725,26.3629,26.4634,237046.0
2023-01-11 12:30:00,28.99,29.0,28.85,28.87,185487.0,26.4725,26.4816,26.3447,26.3629,185487.0
2023-01-11 13:00:00,28.87,29.0,28.86,28.96,207000.0,26.3629,26.4816,26.3538,26.4451,207000.0
2023-01-11 13:30:00,28.96,28.96,28.8,28.88,162825.0,26.4451,26.4451,26.299,26.3721,162825.0
2023-01-11 14:00:00,28.88,28.88,28.8,28.86,176209.0,26.3721,26.3721,26.299,26.3538,176209.0
2023-01-11 14:30:00,28.85,28.9,28.79,28.82,192957.0,26.3447,26.3903,26.2899,26.3173,192957.0
2023-01-11 15:00:00,28.82,28.88,28.79,28.82,230645.0,26.3173,26.3721,26.2899,26.3173,230645.0
2023-01-11 15:30:00,28.81,28.84,28.73,28.83,939548.0,26.3081,26.3355,26.2351,26.3264,939548.0
2023-01-12 09:30:00,28.92,28.96,28.51,28.62,465214.0,26.4086,26.4451,26.0342,26.1346,465214.0
2023-01-12 10:00:00,28.63,28.83,28.49,28.51,635568.0,26.1438,26.3264,26.0159,26.0342,635568.0
2023-01-12 10:30:00,28.52,28.67,28.42,28.58,394013.0,26.0433,26.1803,25.952,26.0981,394013.0
2023-01-12 11:00:00,28.57,28.58,28.44,28.53,155604.0,26.089,26.0981,25.9703,26.0525,155604.0
2023-01-12 11:30:00,28.53,28.64,28.45,28.63,114275.0,26.0525,26.1529,25.9794,26.1438,114275.0
2023-01-12 12:00:00,28.62,28.68,28.58,28.63,157645.0,26.1346,26.1894,26.0981,26.1438,157645.0
2023-01-12 12:30:00,28.64,28.66,28.56,28.66,191856.0,26.1529,26.1712,26.0798,26.1712,191856.0
2023-01-12 13:00:00,28.66,28.7,28.52,28.53,164601.0,26.1712,26.2077,26.0433,26.0525,164601.0
2023-01-12 13:30:00,28.53,28.81,28.5,28.79,266199.0,26.0525,26.3081,26.0251,26.2899,266199.0
2023-01-12 14:00:00,28.79,28.81,28.68,28.69,196762.0,26.2899,26.3081,26.1894,26.1986,196762.0
2023-01-12 14:30:00,28.68,28.79,28.64,28.68,200451.0,26.1894,26.2899,26.1529,26.1894,200451.0
2023-01-12 15:00:00,28.68,28.68,28.49,28.51,608300.0,26.1894,26.1894,26.0159,26.0342,608300.0
2023-01-12 15:30:00,28.51,28.59,28.43,28.54,859920.0,26.0342,26.1072,25.9611,26.0616,859920.0
2023-01-13 09:30:00,28.22,28.31,27.89,28.02,620170.0,25.7694,25.8516,25.468,25.5867,620170.0
2023-01-13 10:00:00,28.02,28.14,28.01,28.07,341143.0,25.5867,25.6963,25.5776,25.6324,341143.0
2023-01-13 10:30:00,28.07,28.11,27.9,27.92,267346.0,25.6324,25.6689,25.4772,25.4954,267346.0
2023-01-13 11:00:00,27.92,27.92,27.75,27.87,323128.0,25.4954,25.4954,25.3402,25.4498,323128.0
2023-01-13 11:30:00,27.87,27.89,27.62,27.7,554152.0,25.4498,25.468,25.2215,25.2945,554152.0
2023-01-13 12:00:00,27.71,27.81,27.68,27.76,226052.0,25.3037,25.395,25.2763,25.3493,226052.0
2023-01-13 12:30:00,27.75,27.93,27.69,27.93,555747.0,25.3402,25.5046,25.2854,25.5046,555747.0
2023-01-13 13:00:00,27.93,28.01,27.9,27.96,252267.0,25.5046,25.5776,25.4772,25.532,252267.0
2023-01-13 13:30:00,27.97,28.06,27.96,28.03,296478.0,25.5411,25.6233,25.532,25.5959,296478.0
2023-01-13 14:00:00,28.03,28.09,28.0,28.05,177635.0,25.5959,25.6507,25.5685,25.6141,177635.0
2023-01-13 14:30:00,28.05,28.09,27.97,28.01,293536.0,25.6141,25.6507,25.5411,25.5776,293536.0
2023-01-13 15:00:00,28.02,28.1,27.99,28.1,283640.0,25.5867,25.6598,25.5593,25.6598,283640.0
2023-01-13 15:30:00,28.1,28.1,27.88,27.89,1288565.0,25.6598,25.6598,25.4589,25.468,1288565.0
2023-01-17 09:30:00,27.86,27.91,27.62,27.64,335460.0,25.4406,25.4863,25.2215,25.2397,335460.0
2023-01-17 10:00:00,27.64,27.81,27.64,27.71,254544.0,25.2397,25.395,25.2397,25.3037,254544.0
2023-01-17 10:30:00,27.71,27.73,27.4,27.46,451028.0,25.3037,25.3219,25.0206,25.0754,451028.0
2023-01-17 11:00:00,27.46,27.52,27.31,27.39,346285.0,25.0754,25.1302,24.9384,25.0114,346285.0
2023-01-17 11:30:00,27.38,27.53,27.37,27.51,240345.0,25.0023,25.1393,24.9932,25.121,240345.0
2023-01-17 12:00:00,27.51,27.61,27.47,27.6,262698.0,25.121,25.2123,25.0845,25.2032,262698.0
2023-01-17 12:30:00,27.59,27.7,27.59,27.66,112991.0,25.1941,25.2945,25.1941,25.258,112991.0
2023-01-17 13:00:00,27.66,27.7,27.62,27.68,174162.0,25.258,25.2945,25.2215,25.2763,174162.0
2023-01-17 13:30:00,27.67,27.76,27.64,27.64,197494.0,25.2671,25.3493,25.2397,25.2397,197494.0
2023-01-17 14:00:00,27.64,27.64,27.4,27.41,353953.0,25.2397,25.2397,25.0206,25.0297,353953.0
2023-01-17 14:30:00,27.42,27.63,27.41,27.62,252747.0,25.0388,25.2306,25.0297,25.2215,252747.0
2023-01-17 15:00:00,27.63,27.68,27.56,27.57,208701.0,25.2306,25.2763,25.1667,25.1758,208701.0
2023-01-17 15:30:00,27.57,27.61,27.48,27.59,1171699.0,25.1758,25.2123,25.0936,25.1941,1171699.0
2023-01-18 09:30:00,27.66,27.89,27.64,27.89,378237.0,25.258,25.468,25.2397,25.468,378237.0
2023-01-18 10:00:00,27.89,28.01,27.85,28.01,266334.0,25.468,25.5776,25.4315,25.5776,266334.0
2023-01-18 10:30:00,28.01,28.03,27.86,27.96,247283.0,25.5776,25.5959,25.4406,25.532,247283.0
2023-01-18 11:00:00,27.96,27.97,27.67,27.69,303343.0,25.532,25.5411,25.2671,25.2854,303343.0
2023-01-18 11:30:00,27.69,27.74,27.63,27.72,357304.0,25.2854,25.3311,25.2306,25.3128,357304.0
2023-01-18 12:00:00,27.72,27.73,27.57,27.6,234673.0,25.3128,25.3219,25.1758,25.2032,234673.0
2023-01-18 12:30:00,27.6,27.71,27.58,27.68,158140.0,25.2032,25.3037,25.1849,25.2763,158140.0
2023-01-18 13:00:00,27.68,27.74,27.65,27.73,180523.0,25.2763,25.3311,25.2489,25.3219,180523.0
2023-01-18 13:30:00,27.73,27.79,27.66,27.76,193848.0,25.3219,25.3767,25.258,25.3493,193848.0
2023-01-18 14:00:00,27.76,27.77,27.7,27.75,116558.0,25.3493,25.3585,25.2945,25.3402,116558.0
2023-01-18 14:30:00,27.75,27.75,27.64,27.65,151509.0,25.3402,25.3402,25.2397,25.2489,151509.0
2023-01-18 15:00:00,27.64,27.67,27.56,27.6,331819.0,25.2397,25.2671,25.1667,25.2032,331819.0
2023-01-18 15:30:00,27.59,27.59,27.46,27.54,920363.0,25.1941,25.1941,25.0754,25.1484,920363.0
2023-01-19 09:30:00,27.24,27.31,27.0,27.04,404811.0,24.8745,24.9384,24.6553,24.6918,404811.0
2023-01-19 10:00:00,27.05,27.1,26.81,26.94,315298.0,24.701,24.7466,24.4818,24.6005,315298.0
2023-01-19 10:30:00,26.94,27.0,26.76,26.8,427721.0,24.6005,24.6553,24.4362,24.4727,427721.0
2023-01-19 11:00:00,26.8,26.98,26.78,26.92,278361.0,24.4727,24.6371,24.4544,24.5823,278361.0
2023-01-19 11:30:00,26.91,26.92,26.79,26.83,148892.0,24.5731,24.5823,24.4636,24.5001,148892.0
2023-01-19 12:00:00,26.83,26.9,26.8,26.85,173430.0,24.5001,24.564,24.4727,24.5183,173430.0
2023-01-19 12:30:00,26.85,26.95,26.82,26.93,194484.0,24.5183,24.6097,24.4909,24.5914,194484.0
2023-01-19 13:00:00,26.93,26.99,26.88,26.96,194280.0,24.5914,24.6462,24.5457,24.6188,194280.0
2023-01-19 13:30:00,26.97,27.09,26.96,27.08,179634.0,24.6279,24.7375,24.6188,24.7284,179634.0
2023-01-19 14:00:00,27.08,27.23,27.01,27.18,354246.0,24.7284,24.8653,24.6644,24.8197,354246.0
2023-01-19 14:30:00,27.18,27.23,27.15,27.16,195955.0,24.8197,24.8653,24.7923,24.8014,195955.0
2023-01-19 15:00:00,27.15,27.19,27.05,27.14,219000.0,24.7923,24.8288,24.701,24.7832,219000.0
2023-01-19 15:30:00,27.14,27.14,26.96,26.97,800756.0,24.7832,24.7832,24.6188,24.6279,800756.0
2023-01-20 09:30:00,27.02,27.19,26.88,27.04,552116.0,24.6736,24.8288,24.5457,24.6918,552116.0
2023-01-20 10:00:00,27.04,27.18,27.03,27.16,186972.0,24.6918,24.8197,24.6827,24.8014,186972.0
2023-01-20 10:30:00,27.17,27.3,27.15,27.25,161409.0,24.8106,24.9293,24.7923,24.8836,161409.0
2023-01-20 11:00:00,27.26,27.38,27.24,27.36,234887.0,24.8927,25.0023,24.8745,24.9841,234887.0
2023-01-20 11:30:00,27.36,27.4,27.29,27.36,233593.0,24.9841,25.0206,24.9201,24.9841,233593.0
2023-01-20 12:00:00,27.36,27.47,27.34,27.46,354644.0,24.9841,25.0845,24.9658,25.0754,354644.0
2023-01-20 12:30:00,27.46,27.57,27.46,27.53,198271.0,25.0754,25.1758,25.0754,25.1393,198271.0
2023-01-20 13:00:00,27.53,27.59,27.48,27.53,216772.0,25.1393,25.1941,25.0936,25.1393,216772.0
2023-01-20 13:30:00,27.53,27.71,27.53,27.68,208518.0,25.1393,25.3037,25.1393,25.2763,208518.0
2023-01-20 14:00:00,27.68,27.8,27.66,27.8,183642.0,25.2763,25.3858,25.258,25.3858,183642.0
2023-01-20 14:30:00,27.8,27.85,27.77,27.85,228171.0,25.3858,25.4315,25.3585,25.4315,228171.0
2023-01-20 15:00:00,27.85,27.92,27.83,27.84,321578.0,25.4315,25.4954,25.4132,25.4224,321578.0
2023-01-20 15:30:00,27.84,27.94,27.78,27.92,1273479.0,25.4224,25.5137,25.3676,25.4954,1273479.0
2023-01-23 09:30:00,28.05,28.42,28.05,28.36,422475.0,25.6141,25.952,25.6141,25.8972,422475.0
2023-01-23 10:00:00,28.36,28.43,28.3,28.39,229340.0,25.8972,25.9611,25.8424,25.9246,229340.0
2023-01-23 10:30:00,28.39,28.47,28.38,28.46,197981.0,25.9246,25.9977,25.9155,25.9885,197981.0
2023-01-23 11:00:00,28.46,28.65,28.43,28.55,218990.0,25.9885,26.162,25.9611,26.0707,218990.0
2023-01-23 11:30:00,28.55,28.7,28.54,28.68,139210.0,26.0707,26.2077,26.0616,26.1894,139210.0
2023-01-23 12:00:00,28.68,28.68,28.57,28.63,144655.0,26.1894,26.1894,26.089,26.1438,144655.0
2023-01-23 12:30:00,28.64,28.71,28.61,28.68,131342.0,26.1529,26.2168,26.1255,26.1894,131342.0
2023-01-23 13:00:00,28.67,28.76,28.66,28.74,139360.0,26.1803,26.2625,26.1712,26.2442,139360.0
2023-01-23 13:30:00,28.74,28.79,28.71,28.74,154352.0,26.2442,26.2899,26.2168,26.2442,154352.0
2023-01-23 14:00:00,28.73,28.73,28.61,28.64,217843.0,26.2351,26.2351,26.1255,26.1529,217843.0
2023-01-23 14:30:00,28.63,28.66,28.47,28.53,322013.0,26.1438,26.1712,25.9977,26.0525,322013.0
2023-01-23 15:00:00,28.53,28.6,28.48,28.53,209249.0,26.0525,26.1164,26.0068,26.0525,209249.0
2023-01-23 15:30:00,28.53,28.6,28.46,28.6,899101.0,26.0525,26.1164,25.9885,26.1164,899101.0
2023-01-24 09:30:00,28.5,28.58,28.27,28.34,245718.0,26.0251,26.0981,25.815,25.879,245718.0
2023-01-24 10:00:00,28.34,28.55,28.32,28.46,216209.0,25.879,26.0707,25.8607,25.9885,216209.0
2023-01-24 10:30:00,28.46,28.61,28.41,28.6,220530.0,25.9885,26.1255,25.9429,26.1164,220530.0
2023-01-24 11:00:00,28.6,28.6,28.47,28.59,211573.0,26.1164,26.1164,25.9977,26.1072,211573.0
2023-01-24 11:30:00,28.59,28.61,28.43,28.44,181126.0,26.1072,26.1255,25.9611,25.9703,181126.0
2023-01-24 12:00:00,28.44,28.48,28.38,28.46,138392.0,25.9703,26.0068,25.9155,25.9885,138392.0
2023-01-24 12:30:00,28.46,28.46,28.37,28.38,118054.0,25.9885,25.9885,25.9063,25.9155,118054.0
2023-01-24 13:00:00,28.38,28.42,28.35,28.39,132482.0,25.9155,25.952,25.8881,25.9246,132482.0
2023-01-24 13:30:00,28.39,28.46,28.37,28.42,166037.0,25.9246,25.9885,25.9063,25.952,166037.0
2023-01-24 14:00:00,28.43,28.43,28.31,28.36,216991.0,25.9611,25.9611,25.8516,25.8972,216991.0
2023-01-24 14:30:00,28.36,28.45,28.35,28.38,327379.0,25.8972,25.9794,25.8881,25.9155,327379.0
2023-01-24 15:00:00,28.38,28.41,28.31,28.39,164583.0,25.9155,25.9429,25.8516,25.9246,164583.0
2023-01-24 15:30:00,28.4,28.44,28.28,28.4,760069.0,25.9337,25.9703,25.8242,25.9337,760069.0
2023-01-25 09:30:00,28.0,28.11,27.9,28.01,525558.0,25.5685,25.6689,25.4772,25.5776,525558.0
2023-01-25 10:00:00,28.02,28.18,28.01,28.08,239370.0,25.5867,25.7328,25.5776,25.6415,239370.0
2023-01-25 10:30:00,28.08,28.11,27.97,28.11,182090.0,25.6415,25.6689,25.5411,25.6689,182090.0
2023-01-25 11:00:00,28.11,28.27,28.05,28.25,145334.0,25.6689,25.815,25.6141,25.7968,145334.0
2023-01-25 11:30:00,28.25,28.33,28.18,28.28,109074.0,25.7968,25.8698,25.7328,25.8242,109074.0
2023-01-25 12:00:00,28.29,28.3,28.25,28.29,93943.0,25.8333,25.8424,25.7968,25.8333,93943.0
2023-01-25 12:30:00,28.29,28.35,28.26,28.34,110315.0,25.8333,25.8881,25.8059,25.879,110315.0
2023-01-25 13:00:00,28.34,28.66,28.33,28.65,259476.0,25.879,26.1712,25.8698,26.162,259476.0
2023-01-25 13:30:00,28.65,28.73,28.61,28.71,210631.0,26.162,26.2351,26.1255,26.2168,210631.0
2023-01-25 14:00:00,28.71,28.84,28.7,28.74,221173.0,26.2168,26.3355,26.2077,26.2442,221173.0
2023-01-25 14:30:00,28.74,28.75,28.66,28.74,157469.0,26.2442,26.2533,26.1712,26.2442,157469.0
2023-01-25 15:00:00,28.74,28.8,28.67,28.71,228089.0,26.2442,26.299,26.1803,26.2168,228089.0
2023-01-25 15:30:00,28.72,28.75,28.6,28.69,644559.0,26.226,26.2533,26.1164,26.1986,644559.0
2023-01-26 09:30:00,28.98,29.01,28.56,28.65,569565.0,26.4634,26.4908,26.0798,26.162,569565.0
2023-01-26 10:00:00,28.65,28.8,28.56,28.75,151826.0,26.162,26.299,26.0798,26.2533,151826.0
2023-01-26 10:30:00,28.75,28.79,28.41,28.51,373079.0,26.2533,26.2899,25.9429,26.0342,373079.0
2023-01-26 11:00:00,28.51,28.7,28.5,28.58,164014.0,26.0342,26.2077,26.0251,26.0981,164014.0
2023-01-26 11:30:00,28.58,28.73,28.54,28.71,174560.0,26.0981,26.2351,26.0616,26.2168,174560.0
2023-01-26 12:00:00,28.72,28.79,28.67,28.71,87205.0,26.226,26.2899,26.1803,26.2168,87205.0
2023-01-26 12:30:00,28.71,28.74,28.64,28.69,120133.0,26.2168,26.2442,26.1529,26.1986,120133.0
2023-01-26 13:00:00,28.69,28.72,28.65,28.71,84045.0,26.1986,26.226,26.162,26.2168,84045.0
2023-01-26 13:30:00,28.71,28.81,28.7,28.79,122663.0,26.2168,26.3081,26.2077,26.2899,122663.0
2023-01-26 14:00:00,28.78,28.82,28.75,28.8,110178.0,26.2807,26.3173,26.2533,26.299,110178.0
2023-01-26 14:30:00,28.8,28.89,28.78,28.88,103702.0,26.299,26.3812,26.2807,26.3721,103702.0
2023-01-26 15:00:00,28.87,28.92,28.84,28.89,125502.0,26.3629,26.4086,26.3355,26.3812,125502.0
2023-01-26 15:30:00,28.89,29.01,28.79,29.0,904219.0,26.3812,26.4908,26.2899,26.4816,904219.0
2023-01-27 09:30:00,28.7,29.19,28.63,29.19,483892.0,26.2077,26.6551,26.1438,26.6551,483892.0
2023-01-27 10:00:00,29.19,29.4,29.17,29.26,464765.0,26.6551,26.8469,26.6369,26.7191,464765.0
2023-01-27 10:30:00,29.26,29.39,29.19,29.21,550513.0,26.7191,26.8378,26.6551,26.6734,550513.0
2023-01-27 11:00:00,29.21,29.31,29.19,29.26,311755.0,26.6734,26.7647,26.6551,26.7191,311755.0
2023-01-27 11:30:00,29.26,29.48,29.26,29.38,360712.0,26.7191,26.92,26.7191,26.8286,360712.0
2023-01-27 12:00:00,29.37,29.49,29.32,29.4,396191.0,26.8195,26.9291,26.7738,26.8469,396191.0
2023-01-27 12:30:00,29.41,29.46,29.37,29.42,373295.0,26.856,26.9017,26.8195,26.8652,373295.0
2023-01-27 13:00:00,29.42,29.47,29.37,29.43,310461.0,26.8652,26.9108,26.8195,26.8743,310461.0
2023-01-27 13:30:00,29.43,29.46,29.35,29.45,157133.0,26.8743,26.9017,26.8012,26.8926,157133.0
2023-01-27 14:00:00,29.45,29.52,29.42,29.51,186224.0,26.8926,26.9565,26.8652,26.9473,186224.0
2023-01-27 14:30:00,29.51,29.54,29.5,29.52,270931.0,26.9473,26.9747,26.9382,26.9565,270931.0
2023-01-27 15:00:00,29.52,29.52,29.36,29.45,383447.0,26.9565,26.9565,26.8104,26.8926,383447.0
2023-01-27 15:30:00,29.45,29.51,29.2,29.24,1021991.0,26.8926,26.9473,26.6643,26.7008,1021991.0
2023-01-30 09:30:00,28.9,29.13,28.79,29.04,310978.0,26.3903,26.6003,26.2899,26.5182,310978.0
2023-01-30 10:00:00,29.03,29.1,28.89,28.98,702207.0,26.509,26.573,26.3812,26.4634,702207.0
2023-01-30 10:30:00,28.98,29.07,28.85,29.05,235470.0,26.4634,26.5456,26.3447,26.5273,235470.0
2023-01-30 11:00:00,29.05,29.12,29.0,29.09,168152.0,26.5273,26.5912,26.4816,26.5638,168152.0
2023-01-30 11:30:00,29.08,29.11,28.99,29.08,171410.0,26.5547,26.5821,26.4725,26.5547,171410.0
2023-01-30 12:00:00,29.07,29.11,28.98,29.02,174966.0,26.5456,26.5821,26.4634,26.4999,174966.0
2023-01-30 12:30:00,29.02,29.05,28.94,28.96,93359.0,26.4999,26.5273,26.4268,26.4451,93359.0
2023-01-30 13:00:00,28.96,29.02,28.91,28.96,110937.0,26.4451,26.4999,26.3995,26.4451,110937.0
2023-01-30 13:30:00,28.96,28.98,28.88,28.96,142706.0,26.4451,26.4634,26.3721,26.4451,142706.0
2023-01-30 14:00:00,28.96,28.98,28.86,28.9,153442.0,26.4451,26.4634,26.3538,26.3903,153442.0
2023-01-30 14:30:00,28.9,28.92,28.82,28.87,116876.0,26.3903,26.4086,26.3173,26.3629,116876.0
2023-01-30 15:00:00,28.87,28.9,28.79,28.84,199654.0,26.3629,26.3903,26.2899,26.3355,199654.0
2023-01-30 15:30:00,28.83,28.91,28.77,28.83,805619.0,26.3264,26.3995,26.2716,26.3264,805619.0
2023-01-31 09:30:00,28.76,28.77,28.6,28.7,239002.0,26.2625,26.2716,26.1164,26.2077,239002.0
2023-01-31 10:00:00,28.69,28.87,28.62,28.87,230152.0,26.1986,26.3629,26.1346,26.3629,230152.0
2023-01-31 10:30:00,28.87,28.96,28.83,28.94,168288.0,26.3629,26.4451,26.3264,26.4268,168288.0
2023-01-31 11:00:00,28.94,29.0,28.93,28.98,161310.0,26.4268,26.4816,26.4177,26.4634,161310.0
2023-01-31 11:30:00,28.98,29.03,28.94,28.96,199057.0,26.4634,26.509,26.4268,26.4451,199057.0
2023-01-31 12:00:00,28.95,29.01,28.9,28.99,152750.0,26.436,26.4908,26.3903,26.4725,152750.0
2023-01-31 12:30:00,28.98,29.1,28.97,29.03,313620.0,26.4634,26.573,26.4542,26.509,313620.0
2023-01-31 13:00:00,29.03,29.04,28.93,28.98,146227.0,26.509,26.5182,26.4177,26.4634,146227.0
2023-01-31 13:30:00,28.98,29.02,28.95,28.99,100100.0,26.4634,26.4999,26.436,26.4725,100100.0
2023-01-31 14:00:00,28.99,29.02,28.94,28.99,148733.0,26.4725,26.4999,26.4268,26.4725,148733.0
2023-01-31 14:30:00,28.99,29.01,28.94,28.95,143838.0,26.4725,26.4908,26.4268,26.436,143838.0
2023-01-31 15:00:00,28.95,29.01,28.91,28.93,272967.0,26.436,26.4908,26.3995,26.4177,272967.0
2023-01-31 15:30:00,28.93,29.14,28.93,29.13,971083.0,26.4177,26.6095,26.4177,26.6003,971083.0
2023-02-01 09:30:00,29.04,29.24,28.9,29.24,292473.0,26.5182,26.7008,26.3903,26.7008,292473.0
2023-02-01 10:00:00,29.24,29.32,29.17,29.29,201820.0,26.7008,26.7738,26.6369,26.7465,201820.0
2023-02-01 10:30:00,29.29,29.37,29.17,29.18,367683.0,26.7465,26.8195,26.6369,26.646,367683.0
2023-02-01 11:00:00,29.19,29.34,29.18,29.32,254828.0,26.6551,26.7921,26.646,26.7738,254828.0
2023-02-01 11:30:00,29.31,29.34,29.23,29.23,135124.0,26.7647,26.7921,26.6917,26.6917,135124.0
2023-02-01 12:00:00,29.23,29.28,29.18,29.23,120912.0,26.6917,26.7373,26.646,26.6917,120912.0
2023-02-01 12:30:00,29.24,29.28,29.19,29.25,134239.0,26.7008,26.7373,26.6551,26.7099,134239.0
2023-02-01 13:00:00,29.25,29.26,29.19,29.22,111765.0,26.7099,26.7191,26.6551,26.6825,111765.0
2023-02-01 13:30:00,29.22,29.3,29.19,29.24,98964.0,26.6825,26.7556,26.6551,26.7008,98964.0
2023-02-01 14:00:00,29.23,29.33,29.09,29.21,202590.0,26.6917,26.783,26.5638,26.6734,202590.0
2023-02-01 14:30:00,29.22,29.73,29.06,29.65,561529.0,26.6825,27.1482,26.5364,27.0752,561529.0
2023-02-01 15:00:00,29.65,29.84,29.64,29.78,380186.0,27.0752,27.2487,27.0661,27.1939,380186.0
2023-02-01 15:30:00,29.78,29.93,29.72,29.89,1236391.0,27.1939,27.3309,27.1391,27.2943,1236391.0
2023-02-02 09:30:00,30.09,30.45,30.0,30.27,534749.0,27.477,27.8057,27.3948,27.6413,534749.0
2023-02-02 10:00:00,30.27,30.78,30.23,30.74,537097.0,27.6413,28.1071,27.6048,28.0705,537097.0
2023-02-02 10:30:00,30.74,30.97,30.74,30.91,442954.0,28.0705,28.2806,28.0705,28.2258,442954.0
2023-02-02 11:00:00,30.9,30.94,30.7,30.77,321853.0,28.2166,28.2532,28.034,28.0979,321853.0
2023-02-02 11:30:00,30.77,30.83,30.69,30.75,277887.0,28.0979,28.1527,28.0249,28.0797,277887.0
2023-02-02 12:00:00,30.75,30.85,30.74,30.84,158391.0,28.0797,28.171,28.0705,28.1619,158391.0
2023-02-02 12:30:00,30.84,30.94,30.81,30.94,148166.0,28.1619,28.2532,28.1345,28.2532,148166.0
2023-02-02 13:00:00,30.94,30.97,30.83,30.84,112843.0,28.2532,28.2806,28.1527,28.1619,112843.0
2023-02-02 13:30:00,30.84,30.99,30.83,30.98,185059.0,28.1619,28.2988,28.1527,28.2897,185059.0
2023-02-02 14:00:00,30.99,31.02,30.73,30.75,194752.0,28.2988,28.3262,28.0614,28.0797,194752.0
2023-02-02 14:30:00,30.75,30.76,30.54,30.56,276178.0,28.0797,28.0888,27.8879,27.9062,276178.0
2023-02-02 15:00:00,30.56,30.67,30.5,30.64,383825.0,27.9062,28.0066,27.8514,27.9792,383825.0
2023-02-02 15:30:00,30.64,30.81,30.59,30.8,967276.0,27.9792,28.1345,27.9336,28.1253,967276.0
2023-02-03 09:30:00,30.36,30.78,30.34,30.69,308802.0,27.7235,28.1071,27.7053,28.0249,308802.0
2023-02-03 10:00:00,30.68,30.86,30.58,30.8,253695.0,28.0157,28.1801,27.9244,28.1253,253695.0
2023-02-03 10:30:00,30.8,30.91,30.75,30.8,214351.0,28.1253,28.2258,28.0797,28.1253,214351.0
2023-02-03 11:00:00,30.8,30.85,30.75,30.82,94309.0,28.1253,28.171,28.0797,28.1436,94309.0
2023-02-03 11:30:00,30.83,30.9,30.74,30.76,177866.0,28.1527,28.2166,28.0705,28.0888,177866.0
2023-02-03 12:00:00,30.75,30.83,30.72,30.79,89432.0,28.0797,28.1527,28.0523,28.1162,89432.0
2023-02-03 12:30:00,30.78,30.82,30.61,30.63,104358.0,28.1071,28.1436,27.9518,27.9701,104358.0
2023-02-03 13:00:00,30.62,30.63,30.51,30.54,197396.0,27.961,27.9701,27.8605,27.8879,197396.0
2023-02-03 13:30:00,30.53,30.58,30.43,30.53,180323.0,27.8788,27.9244,27.7875,27.8788,180323.0
2023-02-03 14:00:00,30.52,30.56,30.44,30.49,192599.0,27.8696,27.9062,27.7966,27.8422,192599.0
2023-02-03 14:30:00,30.48,30.52,30.37,30.39,122809.0,27.8331,27.8696,27.7327,27.7509,122809.0
2023-02-03 15:00:00,30.39,30.54,30.32,30.51,300273.0,27.7509,27.8879,27.687,27.8605,300273.0
2023-02-03 15:30:00,30.5,30.55,30.43,30.51,697206.0,27.8514,27.897,27.7875,27.8605,697206.0
2023-02-06 09:30:00,30.22,30.32,29.85,29.91,385217.0,27.5957,27.687,27.2578,27.3126,385217.0
2023-02-06 10:00:00,29.91,29.94,29.62,29.62,272753.0,27.3126,27.34,27.0478,27.0478,272753.0
2023-02-06 10:30:00,29.62,29.87,29.57,29.81,367145.0,27.0478,27.2761,27.0021,27.2213,367145.0
2023-02-06 11:00:00,29.81,29.87,29.72,29.85,253687.0,27.2213,27.2761,27.1391,27.2578,253687.0
2023-02-06 11:30:00,29.85,29.91,29.67,29.68,231129.0,27.2578,27.3126,27.0935,27.1026,231129.0
2023-02-06 12:00:00,29.69,29.75,29.62,29.71,174575.0,27.1117,27.1665,27.0478,27.13,174575.0
2023-02-06 12:30:00,29.72,29.78,29.7,29.71,139322.0,27.1391,27.1939,27.1208,27.13,139322.0
2023-02-06 13:00:00,29.71,29.74,29.61,29.66,251021.0,27.13,27.1574,27.0387,27.0843,251021.0
2023-02-06 13:30:00,29.66,29.8,29.65,29.78,287946.0,27.0843,27.2122,27.0752,27.1939,287946.0
2023-02-06 14:00:00,29.78,29.81,29.71,29.74,126771.0,27.1939,27.2213,27.13,27.1574,126771.0
2023-02-06 14:30:00,29.74,29.74,29.6,29.65,152461.0,27.1574,27.1574,27.0295,27.0752,152461.0
2023-02-06 15:00:00,29.65,29.66,29.54,29.57,218200.0,27.0752,27.0843,26.9747,27.0021,218200.0
2023-02-06 15:30:00,29.57,29.79,29.54,29.77,916018.0,27.0021,27.203,26.9747,27.1848,916018.0
2023-02-07 09:30:00,29.66,29.73,29.52,29.56,436491.0,27.0843,27.1482,26.9565,26.993,436491.0
2023-02-07 10:00:00,29.57,29.7,29.55,29.64,240388.0,27.0021,27.1208,26.9839,27.0661,240388.0
2023-02-07 10:30:00,29.64,29.75,29.57,29.63,192650.0,27.0661,27.1665,27.0021,27.0569,192650.0
2023-02-07 11:00:00,29.63,29.65,29.52,29.55,341715.0,27.0569,27.0752,26.9565,26.9839,341715.0
2023-02-07 11:30:00,29.55,29.59,29.52,29.54,183331.0,26.9839,27.0204,26.9565,26.9747,183331.0
2023-02-07 12:00:00,29.54,29.6,29.49,29.53,88247.0,26.9747,27.0295,26.9291,26.9656,88247.0
2023-02-07 12:30:00,29.53,29.96,29.5,29.88,338585.0,26.9656,27.3583,26.9382,27.2852,338585.0
2023-02-07 13:00:00,29.89,29.95,29.49,29.49,373326.0,27.2943,27.3491,26.9291,26.9291,373326.0
2023-02-07 13:30:00,29.49,29.55,29.34,29.53,394007.0,26.9291,26.9839,26.7921,26.9656,394007.0
2023-02-07 14:00:00,29.53,29.8,29.52,29.79,235377.0,26.9656,27.2122,26.9565,27.203,235377.0
2023-02-07 14:30:00,29.79,29.94,29.77,29.92,164169.0,27.203,27.34,27.1848,27.3217,164169.0
2023-02-07 15:00:00,29.92,29.99,29.82,29.94,185044.0,27.3217,27.3857,27.2304,27.34,185044.0
2023-02-07 15:30:00,29.93,30.06,29.87,30.01,650174.0,27.3309,27.4496,27.2761,27.4039,650174.0
2023-02-08 09:30:00,29.79,29.96,29.71,29.94,241033.0,27.203,27.3583,27.13,27.34,241033.0
2023-02-08 10:00:00,29.93,29.98,29.84,29.86,157452.0,27.3309,27.3765,27.2487,27.267,157452.0
2023-02-08 10:30:00,29.85,29.85,29.73,29.78,165582.0,27.2578,27.2578,27.1482,27.1939,165582.0
2023-02-08 11:00:00,29.78,29.8,29.64,29.71,194530.0,27.1939,27.2122,27.0661,27.13,194530.0
2023-02-08 11:30:00,29.71,29.72,29.58,29.68,300631.0,27.13,27.1391,27.0113,27.1026,300631.0
2023-02-08 12:00:00,29.68,29.8,29.61,29.8,150784.0,27.1026,27.2122,27.0387,27.2122,150784.0
2023-02-08 12:30:00,29.8,29.88,29.76,29.84,124162.0,27.2122,27.2852,27.1756,27.2487,124162.0
2023-02-08 13:00:00,29.85,29.88,29.78,29.83,209738.0,27.2578,27.2852,27.1939,27.2396,209738.0
2023-02-08 13:30:00,29.82,29.83,29.7,29.74,141283.0,27.2304,27.2396,27.1208,27.1574,141283.0
2023-02-08 14:00:00,29.73,29.85,29.7,29.74,125569.0,27.1482,27.2578,27.1208,27.1574,125569.0
2023-02-08 14:30:00,29.75,29.77,29.6,29.71,195901.0,27.1665,27.1848,27.0295,27.13,195901.0
2023-02-08 15:00:00,29.71,29.72,29.59,29.67,177724.0,27.13,27.1391,27.0204,27.0935,177724.0
2023-02-08 15:30:00,29.66,29.71,29.6,29.6,828976.0,27.0843,27.13,27.0295,27.0295,828976.0
2023-02-09 09:30:00,30.0,30.15,29.97,30.03,239113.0,27.3948,27.5318,27.3674,27.4222,239113.0
2023-02-09 10:00:00,30.04,30.12,29.98,29.99,187616.0,27.4313,27.5044,27.3765,27.3857,187616.0
2023-02-09 10:30:00,29.99,30.11,29.96,30.1,169790.0,27.3857,27.4952,27.3583,27.4861,169790.0
2023-02-09 11:00:00,30.11,30.11,29.97,30.05,174439.0,27.4952,27.4952,27.3674,27.4405,174439.0
2023-02-09 11:30:00,30.04,30.09,29.99,30.01,130035.0,27.4313,27.477,27.3857,27.4039,130035.0
2023-02-09 12:00:00,30.01,30.05,29.9,29.91,95765.0,27.4039,27.4405,27.3035,27.3126,95765.0
2023-02-09 12:30:00,29.9,29.91,29.76,29.83,175763.0,27.3035,27.3126,27.1756,27.2396,175763.0
2023-02-09 13:00:00,29.82,29.85,29.75,29.75,116313.0,27.2304,27.2578,27.1665,27.1665,116313.0
2023-02-09 13:30:00,29.75,29.81,29.66,29.69,125137.0,27.1665,27.2213,27.0843,27.1117,125137.0
2023-02-09 14:00:00,29.69,29.71,29.59,29.6,117608.0,27.1117,27.13,27.0204,27.0295,117608.0
2023-02-09 14:30:00,29.61,29.64,29.56,29.59,99020.0,27.0387,27.0661,26.993,27.0204,99020.0
2023-02-09 15:00:00,29.59,29.6,29.49,29.51,151372.0,27.0204,27.0295,26.9291,26.9473,151372.0
2023-02-09 15:30:00,29.51,29.69,29.43,29.66,830856.0,26.9473,27.1117,26.8743,27.0843,830856.0
2023-02-10 09:30:00,29.51,29.81,29.51,29.68,322019.0,26.9473,27.2213,26.9473,27.1026,322019.0
2023-02-10 10:00:00,29.69,29.92,29.6,29.91,211539.0,27.1117,27.3217,27.0295,27.3126,211539.0
2023-02-10 10:30:00,29.91,30.0,29.87,30.0,296950.0,27.3126,27.3948,27.2761,27.3948,296950.0
2023-02-10 11:00:00,30.0,30.22,29.99,30.09,213889.0,27.3948,27.5957,27.3857,27.477,213889.0
2023-02-10 11:30:00,30.08,30.09,29.92,29.94,190188.0,27.4678,27.477,27.3217,27.34,190188.0
2023-02-10 12:00:00,29.93,29.99,29.88,29.94,161996.0,27.3309,27.3857,27.2852,27.34,161996.0
2023-02-10 12:30:00,29.94,30.1,29.94,30.1,126648.0,27.34,27.4861,27.34,27.4861,126648.0
2023-02-10 13:00:00,30.1,30.11,30.02,30.03,130615.0,27.4861,27.4952,27.4131,27.4222,130615.0
2023-02-10 13:30:00,30.03,30.06,29.87,29.9,212955.0,27.4222,27.4496,27.2761,27.3035,212955.0
2023-02-10 14:00:00,29.9,30.0,29.88,29.92,148484.0,27.3035,27.3948,27.2852,27.3217,148484.0
2023-02-10 14:30:00,29.92,29.99,29.89,29.95,141287.0,27.3217,27.3857,27.2943,27.3491,141287.0
2023-02-10 15:00:00,29.95,30.0,29.92,29.96,125092.0,27.3491,27.3948,27.3217,27.3583,125092.0
2023-02-10 15:30:00,29.96,30.04,29.94,29.96,726068.0,27.3583,27.4313,27.34,27.3583,726068.0
2023-02-13 09:30:00,29.86,29.96,29.8,29.93,209882.0,27.267,27.3583,27.2122,27.3309,209882.0
2023-02-13 10:00:00,29.94,29.98,29.84,29.96,129290.0,27.34,27.3765,27.2487,27.3583,129290.0
2023-02-13 10:30:00,29.97,29.99,29.89,29.95,134285.0,27.3674,27.3857,27.2943,27.3491,134285.0
2023-02-13 11:00:00,29.95,30.06,29.93,30.05,110277.0,27.3491,27.4496,27.3309,27.4405,110277.0
2023-02-13 11:30:00,30.06,30.16,29.99,30.16,144716.0,27.4496,27.5409,27.3857,27.5409,144716.0
2023-02-13 12:00:00,30.16,30.22,30.12,30.2,111095.0,27.5409,27.5957,27.5044,27.5774,111095.0
2023-02-13 12:30:00,30.2,30.25,30.17,30.18,105858.0,27.5774,27.6231,27.55,27.5592,105858.0
2023-02-13 13:00:00,30.19,30.33,30.16,30.3,173425.0,27.5683,27.6961,27.5409,27.6687,173425.0
2023-02-13 13:30:00,30.3,30.33,30.24,30.33,188001.0,27.6687,27.6961,27.614,27.6961,188001.0
2023-02-13 14:00:00,30.33,30.34,30.24,30.28,180337.0,27.6961,27.7053,27.614,27.6505,180337.0
2023-02-13 14:30:00,30.28,30.3,30.19,30.24,218517.0,27.6505,27.6687,27.5683,27.614,218517.0
2023-02-13 15:00:00,30.24,30.28,30.19,30.23,239555.0,27.614,27.6505,27.5683,27.6048,239555.0
2023-02-13 15:30:00,30.23,30.35,30.23,30.35,859688.0,27.6048,27.7144,27.6048,27.7144,859688.0
2023-02-14 09:30:00,30.33,30.35,30.08,30.32,244582.0,27.6961,27.7144,27.4678,27.687,244582.0
2023-02-14 10:00:00,30.33,30.45,30.24,30.25,214889.0,27.6961,27.8057,27.614,27.6231,214889.0
2023-02-14 10:30:00,30.26,30.28,30.01,30.14,361381.0,27.6322,27.6505,27.4039,27.5226,361381.0
2023-02-14 11:00:00,30.13,30.29,30.1,30.13,198915.0,27.5135,27.6596,27.4861,27.5135,198915.0
2023-02-14 11:30:00,30.12,30.16,30.07,30.15,258360.0,27.5044,27.5409,27.4587,27.5318,258360.0
2023-02-14 12:00:00,30.15,30.26,30.13,30.2,139557.0,27.5318,27.6322,27.5135,27.5774,139557.0
2023-02-14 12:30:00,30.19,30.25,30.11,30.18,186978.0,27.5683,27.6231,27.4952,27.5592,186978.0
2023-02-14 13:00:00,30.17,30.36,30.16,30.3,156968.0,27.55,27.7235,27.5409,27.6687,156968.0
2023-02-14 13:30:00,30.3,30.31,30.17,30.26,134503.0,27.6687,27.6779,27.55,27.6322,134503.0
2023-02-14 14:00:00,30.26,30.35,30.18,30.31,232488.0,27.6322,27.7144,27.5592,27.6779,232488.0
2023-02-14 14:30:00,30.31,30.4,30.31,30.35,142918.0,27.6779,27.7601,27.6779,27.7144,142918.0
2023-02-14 15:00:00,30.35,30.39,30.28,30.35,176171.0,27.7144,27.7509,27.6505,27.7144,176171.0
2023-02-14 15:30:00,30.35,30.45,30.32,30.41,798243.0,27.7144,27.8057,27.687,27.7692,798243.0
2023-02-15 09:30:00,30.07,30.34,30.05,30.23,247084.0,27.4587,27.7053,27.4405,27.6048,247084.0
2023-02-15 10:00:00,30.23,30.4,30.22,30.34,221955.0,27.6048,27.7601,27.5957,27.7053,221955.0
2023-02-15 10:30:00,30.33,30.47,30.32,30.44,372378.0,27.6961,27.824,27.687,27.7966,372378.0
2023-02-15 11:00:00,30.43,30.53,30.42,30.48,263540.0,27.7875,27.8788,27.7783,27.8331,263540.0
2023-02-15 11:30:00,30.49,30.49,30.42,30.44,160952.0,27.8422,27.8422,27.7783,27.7966,160952.0
2023-02-15 12:00:00,30.44,30.45,30.23,30.25,274128.0,27.7966,27.8057,27.6048,27.6231,274128.0
2023-02-15 12:30:00,30.24,30.29,30.2,30.25,174632.0,27.614,27.6596,27.5774,27.6231,174632.0
2023-02-15 13:00:00,30.25,30.28,30.21,30.26,122995.0,27.6231,27.6505,27.5866,27.6322,122995.0
2023-02-15 13:30:00,30.27,30.38,30.26,30.37,132280.0,27.6413,27.7418,27.6322,27.7327,132280.0
2023-02-15 14:00:00,30.38,30.45,30.37,30.4,156038.0,27.7418,27.8057,27.7327,27.7601,156038.0
2023-02-15 14:30:00,30.4,30.45,30.35,30.36,181901.0,27.7601,27.8057,27.7144,27.7235,181901.0
2023-02-15 15:00:00,30.36,30.43,30.34,30.4,230928.0,27.7235,27.7875,27.7053,27.7601,230928.0
2023-02-15 15:30:00,30.4,30.55,30.4,30.54,720567.0,27.7601,27.897,27.7601,27.8879,720567.0
2023-02-16 09:30:00,30.22,30.33,30.1,30.27,302653.0,27.5957,27.6961,27.4861,27.6413,302653.0
2023-02-16 10:00:00,30.27,30.32,30.15,30.18,119707.0,27.6413,27.687,27.5318,27.5592,119707.0
2023-02-16 10:30:00,30.18,30.27,30.14,30.17,107287.0,27.5592,27.6413,27.5226,27.55,107287.0
2023-02-16 11:00:00,30.17,30.23,30.13,30.21,117957.0,27.55,27.6048,27.5135,27.5866,117957.0
2023-02-16 11:30:00,30.22,30.29,30.17,30.24,125008.0,27.5957,27.6596,27.55,27.614,125008.0
2023-02-16 12:00:00,30.24,30.35,30.21,30.32,111425.0,27.614,27.7144,27.5866,27.687,111425.0
2023-02-16 12:30:00,30.32,30.39,30.31,30.33,110689.0,27.687,27.7509,27.6779,27.6961,110689.0
2023-02-16 13:00:00,30.34,30.39,30.3,30.37,113063.0,27.7053,27.7509,27.6687,27.7327,113063.0
2023-02-16 13:30:00,30.37,30.52,30.36,30.51,114343.0,27.7327,27.8696,27.7235,27.8605,114343.0
2023-02-16 14:00:00,30.51,30.56,30.49,30.54,102280.0,27.8605,27.9062,27.8422,27.8879,102280.0
2023-02-16 14:30:00,30.55,30.57,30.51,30.55,99054.0,27.897,27.9153,27.8605,27.897,99054.0
2023-02-16 15:00:00,30.55,30.57,30.32,30.32,262102.0,27.897,27.9153,27.687,27.687,262102.0
2023-02-16 15:30:00,30.31,30.4,30.25,30.28,722858.0,27.6779,27.7601,27.6231,27.6505,722858.0
2023-02-17 09:30:00,30.08,30.1,29.74,29.83,378337.0,27.4678,27.4861,27.1574,27.2396,378337.0
2023-02-17 10:00:00,29.84,30.09,29.83,30.02,254387.0,27.2487,27.477,27.2396,27.4131,254387.0
2023-02-17 10:30:00,30.01,30.09,29.97,29.98,144919.0,27.4039,27.477,27.3674,27.3765,144919.0
2023-02-17 11:00:00,29.98,30.07,29.95,29.96,129524.0,27.3765,27.4587,27.3491,27.3583,129524.0
2023-02-17 11:30:00,29.96,30.04,29.9,29.96,133618.0,27.3583,27.4313,27.3035,27.3583,133618.0
2023-02-17 12:00:00,29.97,30.04,29.96,30.04,95761.0,27.3674,27.4313,27.3583,27.4313,95761.0
2023-02-17 12:30:00,30.03,30.04,29.92,29.97,112037.0,27.4222,27.4313,27.3217,27.3674,112037.0
2023-02-17 13:00:00,29.97,30.01,29.9,29.98,84831.0,27.3674,27.4039,27.3035,27.3765,84831.0
2023-02-17 13:30:00,29.98,30.03,29.97,30.03,72648.0,27.3765,27.4222,27.3674,27.4222,72648.0
2023-02-17 14:00:00,30.03,30.12,30.01,30.09,135374.0,27.4222,27.5044,27.4039,27.477,135374.0
2023-02-17 14:30:00,30.09,30.21,30.08,30.2,127826.0,27.477,27.5866,27.4678,27.5774,127826.0
2023-02-17 15:00:00,30.2,30.23,30.09,30.12,226755.0,27.5774,27.6048,27.477,27.5044,226755.0
2023-02-17 15:30:00,30.11,30.24,30.1,30.17,872308.0,27.4952,27.614,27.4861,27.55,872308.0
2023-02-21 09:30:00,29.63,29.73,29.46,29.63,543559.0,27.0569,27.1482,26.9017,27.0569,543559.0
2023-02-21 10:00:00,29.62,29.67,29.31,29.33,324736.0,27.0478,27.0935,26.7647,26.783,324736.0
2023-02-21 10:30:00,29.34,29.35,29.18,29.22,190751.0,26.7921,26.8012,26.646,26.6825,190751.0
2023-02-21 11:00:00,29.22,29.25,29.08,29.09,176549.0,26.6825,26.7099,26.5547,26.5638,176549.0
2023-02-21 11:30:00,29.09,29.13,29.02,29.07,153780.0,26.5638,26.6003,26.4999,26.5456,153780.0
2023-02-21 12:00:00,29.06,29.09,29.0,29.05,229428.0,26.5364,26.5638,26.4816,26.5273,229428.0
2023-02-21 12:30:00,29.06,29.16,29.05,29.16,118084.0,26.5364,26.6277,26.5273,26.6277,118084.0
2023-02-21 13:00:00,29.16,29.19,29.01,29.03,195451.0,26.6277,26.6551,26.4908,26.509,195451.0
2023-02-21 13:30:00,29.03,29.07,28.99,29.03,202326.0,26.509,26.5456,26.4725,26.509,202326.0
2023-02-21 14:00:00,29.02,29.03,28.96,29.0,223408.0,26.4999,26.509,26.4451,26.4816,223408.0
2023-02-21 14:30:00,29.0,29.11,28.98,29.08,289389.0,26.4816,26.5821,26.4634,26.5547,289389.0
2023-02-21 15:00:00,29.08,29.13,29.03,29.05,289706.0,26.5547,26.6003,26.509,26.5273,289706.0
2023-02-21 15:30:00,29.05,29.13,28.98,28.99,1099180.0,26.5273,26.6003,26.4634,26.4725,1099180.0
2023-02-22 09:30:00,29.03,29.35,28.95,29.2,279575.0,26.509,26.8012,26.436,26.6643,279575.0
2023-02-22 10:00:00,29.21,29.32,29.12,29.18,384848.0,26.6734,26.7738,26.5912,26.646,384848.0
2023-02-22 10:30:00,29.18,29.28,29.02,29.25,232027.0,26.646,26.7373,26.4999,26.7099,232027.0
2023-02-22 11:00:00,29.25,29.25,29.16,29.21,238996.0,26.7099,26.7099,26.6277,26.6734,238996.0
2023-02-22 11:30:00,29.21,29.28,29.18,29.27,162689.0,26.6734,26.7373,26.646,26.7282,162689.0
2023-02-22 12:00:00,29.27,29.3,29.19,29.21,188569.0,26.7282,26.7556,26.6551,26.6734,188569.0
2023-02-22 12:30:00,29.22,29.31,29.21,29.28,155081.0,26.6825,26.7647,26.6734,26.7373,155081.0
2023-02-22 13:00:00,29.28,29.33,29.26,29.32,189583.0,26.7373,26.783,26.7191,26.7738,189583.0
2023-02-22 13:30:00,29.33,29.33,29.25,29.29,187844.0,26.783,26.783,26.7099,26.7465,187844.0
2023-02-22 14:00:00,29.28,29.39,29.17,29.19,345272.0,26.7373,26.8378,26.6369,26.6551,345272.0
2023-02-22 14:30:00,29.2,29.2,29.0,29.02,225836.0,26.6643,26.6643,26.4816,26.4999,225836.0
2023-02-22 15:00:00,29.02,29.05,28.95,28.96,421919.0,26.4999,26.5273,26.436,26.4451,421919.0
2023-02-22 15:30:00,28.96,29.1,28.91,29.08,876109.0,26.4451,26.573,26.3995,26.5547,876109.0
2023-02-23 09:30:00,29.5,29.58,29.35,29.5,669586.0,26.9382,27.0113,26.8012,26.9382,669586.0
2023-02-23 10:00:00,29.5,29.52,29.19,29.3,410171.0,26.9382,26.9565,26.6551,26.7556,410171.0
2023-02-23 10:30:00,29.3,29.31,29.02,29.1,375789.0,26.7556,26.7647,26.4999,26.573,375789.0
2023-02-23 11:00:00,29.09,29.17,29.03,29.09,162212.0,26.5638,26.6369,26.509,26.5638,162212.0
2023-02-23 11:30:00,29.08,29.09,28.95,28.99,184907.0,26.5547,26.5638,26.436,26.4725,184907.0
2023-02-23 12:00:00,28.99,29.08,28.97,29.06,129874.0,26.4725,26.5547,26.4542,26.5364,129874.0
2023-02-23 12:30:00,29.05,29.13,29.02,29.13,171852.0,26.5273,26.6003,26.4999,26.6003,171852.0
2023-02-23 13:00:00,29.12,29.21,29.09,29.2,210495.0,26.5912,26.6734,26.5638,26.6643,210495.0
2023-02-23 13:30:00,29.2,29.29,29.16,29.24,221559.0,26.6643,26.7465,26.6277,26.7008,221559.0
2023-02-23 14:00:00,29.25,29.44,29.21,29.44,180495.0,26.7099,26.8834,26.6734,26.8834,180495.0
2023-02-23 14:30:00,29.44,29.56,29.42,29.55,224302.0,26.8834,26.993,26.8652,26.9839,224302.0
2023-02-23 15:00:00,29.56,29.61,29.51,29.6,277596.0,26.993,27.0387,26.9473,27.0295,277596.0
2023-02-23 15:30:00,29.6,29.68,29.53,29.55,805629.0,27.0295,27.1026,26.9656,26.9839,805629.0
2023-02-24 09:30:00,29.1,29.15,28.94,29.01,306905.0,26.573,26.6186,26.4268,26.4908,306905.0
2023-02-24 10:00:00,29.01,29.12,28.97,29.07,301971.0,26.4908,26.5912,26.4542,26.5456,301971.0
2023-02-24 10:30:00,29.07,29.09,28.99,29.03,215712.0,26.5456,26.5638,26.4725,26.509,215712.0
2023-02-24 11:00:00,29.03,29.21,28.99,29.18,239398.0,26.509,26.6734,26.4725,26.646,239398.0
2023-02-24 11:30:00,29.17,29.35,29.16,29.33,286102.0,26.6369,26.8012,26.6277,26.783,286102.0
2023-02-24 12:00:00,29.33,29.38,29.17,29.2,466765.0,26.783,26.8286,26.6369,26.6643,466765.0
2023-02-24 12:30:00,29.2,29.26,29.18,29.25,172581.0,26.6643,26.7191,26.646,26.7099,172581.0
2023-02-24 13:00:00,29.25,29.27,29.19,29.24,166314.0,26.7099,26.7282,26.6551,26.7008,166314.0
2023-02-24 13:30:00,29.24,29.29,29.19,29.23,195875.0,26.7008,26.7465,26.6551,26.6917,195875.0
2023-02-24 14:00:00,29.23,29.26,29.15,29.17,278520.0,26.6917,26.7191,26.6186,26.6369,278520.0
2023-02-24 14:30:00,29.17,29.25,29.09,29.25,243379.0,26.6369,26.7099,26.5638,26.7099,243379.0
2023-02-24 15:00:00,29.25,29.28,29.13,29.13,469356.0,26.7099,26.7373,26.6003,26.6003,469356.0
2023-02-24 15:30:00,29.13,29.22,29.08,29.22,1087623.0,26.6003,26.6825,26.5547,26.6825,1087623.0
2023-02-27 09:30:00,29.57,29.59,29.34,29.53,382350.0,27.0021,27.0204,26.7921,26.9656,382350.0
2023-02-27 10:00:00,29.54,29.63,29.53,29.58,320453.0,26.9747,27.0569,26.9656,27.0113,320453.0
2023-02-27 10:30:00,29.58,29.58,29.35,29.47,360634.0,27.0113,27.0113,26.8012,26.9108,360634.0
2023-02-27 11:00:00,29.46,29.54,29.34,29.35,426740.0,26.9017,26.9747,26.7921,26.8012,426740.0
2023-02-27 11:30:00,29.35,29.39,29.29,29.34,232297.0,26.8012,26.8378,26.7465,26.7921,232297.0
2023-02-27 12:00:00,29.35,29.39,29.28,29.39,209471.0,26.8012,26.8378,26.7373,26.8378,209471.0
2023-02-27 12:30:00,29.39,29.45,29.31,29.38,271433.0,26.8378,26.8926,26.7647,26.8286,271433.0
2023-02-27 13:00:00,29.38,29.46,29.36,29.43,283834.0,26.8286,26.9017,26.8104,26.8743,283834.0
2023-02-27 13:30:00,29.43,29.44,29.34,29.37,235514.0,26.8743,26.8834,26.7921,26.8195,235514.0
2023-02-27 14:00:00,29.37,29.4,29.31,29.4,303486.0,26.8195,26.8469,26.7647,26.8469,303486.0
2023-02-27 14:30:00,29.39,29.42,29.27,29.33,488888.0,26.8378,26.8652,26.7282,26.783,488888.0
2023-02-27 15:00:00,29.32,29.34,29.26,29.3,576253.0,26.7738,26.7921,26.7191,26.7556,576253.0
2023-02-27 15:30:00,29.31,29.4,29.24,29.4,1486831.0,26.7647,26.8469,26.7008,26.8469,1486831.0
2023-02-28 09:30:00,29.36,29.74,29.22,29.7,736125.0,26.8104,27.1574,26.6825,27.1208,736125.0
2023-02-28 10:00:00,29.7,29.85,29.67,29.78,453189.0,27.1208,27.2578,27.0935,27.1939,453189.0
2023-02-28 10:30:00,29.78,29.87,29.67,29.83,509141.0,27.1939,27.2761,27.0935,27.2396,509141.0
2023-02-28 11:00:00,29.83,30.01,29.83,29.89,318144.0,27.2396,27.4039,27.2396,27.2943,318144.0
2023-02-28 11:30:00,29.9,29.98,29.84,29.94,318801.0,27.3035,27.3765,27.2487,27.34,318801.0
2023-02-28 12:00:00,29.94,30.04,29.92,30.01,293955.0,27.34,27.4313,27.3217,27.4039,293955.0
2023-02-28 12:30:00,30.01,30.26,29.99,30.22,999724.0,27.4039,27.6322,27.3857,27.5957,999724.0
2023-02-28 13:00:00,30.23,30.24,30.03,30.09,433686.0,27.6048,27.614,27.4222,27.477,433686.0
2023-02-28 13:30:00,30.09,30.16,30.04,30.16,377721.0,27.477,27.5409,27.4313,27.5409,377721.0
2023-02-28 14:00:00,30.16,30.22,30.09,30.15,1259211.0,27.5409,27.5957,27.477,27.5318,1259211.0
2023-02-28 14:30:00,30.15,30.17,30.03,30.04,469392.0,27.5318,27.55,27.4222,27.4313,469392.0
2023-02-28 15:00:00,30.04,30.06,29.89,29.92,803847.0,27.4313,27.4496,27.2943,27.3217,803847.0
2023-02-28 15:30:00,29.92,29.92,29.45,29.5,3028840.0,27.3217,27.3217,26.8926,26.9382,3028840.0
2023-03-01 09:30:00,29.96,29.97,28.94,29.75,1808814.0,27.3583,27.3674,26.4268,27.1665,1808814.0
2023-03-01 10:00:00,29.78,29.8,29.01,29.05,763901.0,27.1939,27.2122,26.4908,26.5273,763901.0
2023-03-01 10:30:00,29.05,29.33,28.99,29.14,462359.0,26.5273,26.783,26.4725,26.6095,462359.0
2023-03-01 11:00:00,29.13,29.13,28.84,28.99,343663.0,26.6003,26.6003,26.3355,26.4725,343663.0
2023-03-01 11:30:00,28.98,29.19,28.85,29.11,329484.0,26.4634,26.6551,26.3447,26.5821,329484.0
2023-03-01 12:00:00,29.11,29.25,29.08,29.21,235719.0,26.5821,26.7099,26.5547,26.6734,235719.0
2023-03-01 12:30:00,29.21,29.24,29.1,29.11,250656.0,26.6734,26.7008,26.573,26.5821,250656.0
2023-03-01 13:00:00,29.11,29.12,29.01,29.02,255901.0,26.5821,26.5912,26.4908,26.4999,255901.0
2023-03-01 13:30:00,29.02,29.02,28.81,28.94,262077.0,26.4999,26.4999,26.3081,26.4268,262077.0
2023-03-01 14:00:00,28.94,28.94,28.83,28.83,224043.0,26.4268,26.4268,26.3264,26.3264,224043.0
2023-03-01 14:30:00,28.83,28.91,28.8,28.83,281104.0,26.3264,26.3995,26.299,26.3264,281104.0
2023-03-01 15:00:00,28.83,28.86,28.71,28.79,452255.0,26.3264,26.3538,26.2168,26.2899,452255.0
2023-03-01 15:30:00,28.79,28.96,28.75,28.87,1739112.0,26.2899,26.4451,26.2533,26.3629,1739112.0
2023-03-02 09:30:00,28.68,28.68,28.15,28.44,606422.0,26.1894,26.1894,25.7055,25.9703,606422.0
2023-03-02 10:00:00,28.45,28.55,28.28,28.44,288153.0,25.9794,26.0707,25.8242,25.9703,288153.0
2023-03-02 10:30:00,28.43,28.54,28.38,28.53,220220.0,25.9611,26.0616,25.9155,26.0525,220220.0
2023-03-02 11:00:00,28.53,28.55,28.41,28.42,170485.0,26.0525,26.0707,25.9429,25.952,170485.0
2023-03-02 11:30:00,28.42,28.46,28.36,28.41,167147.0,25.952,25.9885,25.8972,25.9429,167147.0
2023-03-02 12:00:00,28.41,28.48,28.32,28.42,217521.0,25.9429,26.0068,25.8607,25.952,217521.0
2023-03-02 12:30:00,28.42,28.57,28.41,28.55,171901.0,25.952,26.089,25.9429,26.0707,171901.0
2023-03-02 13:00:00,28.55,28.58,28.44,28.44,202020.0,26.0707,26.0981,25.9703,25.9703,202020.0
2023-03-02 13:30:00,28.45,28.65,28.43,28.65,207617.0,25.9794,26.162,25.9611,26.162,207617.0
2023-03-02 14:00:00,28.65,28.75,28.61,28.71,231562.0,26.162,26.2533,26.1255,26.2168,231562.0
2023-03-02 14:30:00,28.71,28.76,28.6,28.64,281106.0,26.2168,26.2625,26.1164,26.1529,281106.0
2023-03-02 15:00:00,28.64,28.7,28.54,28.66,447343.0,26.1529,26.2077,26.0616,26.1712,447343.0
2023-03-02 15:30:00,28.66,28.89,28.65,28.83,1551648.0,26.1712,26.3812,26.162,26.3264,1551648.0
2023-03-03 09:30:00,28.85,28.98,28.74,28.93,343679.0,26.3447,26.4634,26.2442,26.4177,343679.0
2023-03-03 10:00:00,28.93,28.99,28.77,28.99,308969.0,26.4177,26.4725,26.2716,26.4725,308969.0
2023-03-03 10:30:00,28.99,28.99,28.77,28.8,196541.0,26.4725,26.4725,26.2716,26.299,196541.0
2023-03-03 11:00:00,28.8,28.82,28.66,28.73,328719.0,26.299,26.3173,26.1712,26.2351,328719.0
2023-03-03 11:30:00,28.73,28.82,28.67,28.79,250925.0,26.2351,26.3173,26.1803,26.2899,250925.0
2023-03-03 12:00:00,28.79,28.8,28.7,28.73,203999.0,26.2899,26.299,26.2077,26.2351,203999.0
2023-03-03 12:30:00,28.72,28.82,28.64,28.82,259915.0,26.226,26.3173,26.1529,26.3173,259915.0
2023-03-03 13:00:00,28.82,28.82,28.73,28.79,185421.0,26.3173,26.3173,26.2351,26.2899,185421.0
2023-03-03 13:30:00,28.79,28.8,28.71,28.71,225409.0,26.2899,26.299,26.2168,26.2168,225409.0
2023-03-03 14:00:00,28.72,28.74,28.67,28.74,249131.0,26.226,26.2442,26.1803,26.2442,249131.0
2023-03-03 14:30:00,28.74,28.78,28.72,28.75,237105.0,26.2442,26.2807,26.226,26.2533,237105.0
2023-03-03 15:00:00,28.75,28.77,28.69,28.77,293138.0,26.2533,26.2716,26.1986,26.2716,293138.0
2023-03-03 15:30:00,28.77,28.77,28.57,28.62,1853345.0,26.2716,26.2716,26.089,26.1346,1853345.0
2023-03-06 09:30:00,28.87,28.95,28.58,28.72,570971.0,26.3629,26.436,26.0981,26.226,570971.0
2023-03-06 10:00:00,28.73,29.07,28.65,28.96,449607.0,26.2351,26.5456,26.162,26.4451,449607.0
2023-03-06 10:30:00,28.96,29.09,28.86,28.87,381319.0,26.4451,26.5638,26.3538,26.3629,381319.0
2023-03-06 11:00:00,28.88,29.04,28.87,28.9,233532.0,26.3721,26.5182,26.3629,26.3903,233532.0
2023-03-06 11:30:00,28.91,28.91,28.76,28.82,199836.0,26.3995,26.3995,26.2625,26.3173,199836.0
2023-03-06 12:00:00,28.82,28.88,28.78,28.83,293034.0,26.3173,26.3721,26.2807,26.3264,293034.0
2023-03-06 12:30:00,28.83,28.83,28.66,28.7,199148.0,26.3264,26.3264,26.1712,26.2077,199148.0
2023-03-06 13:00:00,28.7,28.78,28.67,28.72,242130.0,26.2077,26.2807,26.1803,26.226,242130.0
2023-03-06 13:30:00,28.71,28.74,28.65,28.68,207846.0,26.2168,26.2442,26.162,26.1894,207846.0
2023-03-06 14:00:00,28.68,28.73,28.62,28.65,300010.0,26.1894,26.2351,26.1346,26.162,300010.0
2023-03-06 14:30:00,28.64,28.69,28.61,28.65,254324.0,26.1529,26.1986,26.1255,26.162,254324.0
2023-03-06 15:00:00,28.65,28.69,28.54,28.55,508775.0,26.162,26.1986,26.0616,26.0707,508775.0
2023-03-06 15:30:00,28.54,28.63,28.5,28.57,1409609.0,26.0616,26.1438,26.0251,26.089,1409609.0
2023-03-07 09:30:00,28.3,28.35,28.04,28.28,413187.0,26.0877,26.1338,25.848,26.0692,413187.0
2023-03-07 10:00:00,28.28,28.28,28.0,28.18,489230.0,26.0692,26.0692,25.8111,25.9771,489230.0
2023-03-07 10:30:00,28.18,28.3,28.0,28.01,262203.0,25.9771,26.0877,25.8111,25.8203,262203.0
2023-03-07 11:00:00,28.0,28.12,27.98,28.01,204507.0,25.8111,25.9217,25.7927,25.8203,204507.0
2023-03-07 11:30:00,28.0,28.06,27.91,27.92,226814.0,25.8111,25.8664,25.7282,25.7374,226814.0
2023-03-07 12:00:00,27.92,28.1,27.89,27.99,238874.0,25.7374,25.9033,25.7097,25.8019,238874.0
2023-03-07 12:30:00,27.98,28.02,27.86,27.87,218514.0,25.7927,25.8296,25.6821,25.6913,218514.0
2023-03-07 13:00:00,27.86,27.88,27.76,27.77,232656.0,25.6821,25.7005,25.5899,25.5991,232656.0
2023-03-07 13:30:00,27.76,27.81,27.65,27.66,250088.0,25.5899,25.636,25.4885,25.4977,250088.0
2023-03-07 14:00:00,27.65,27.69,27.55,27.6,393483.0,25.4885,25.5254,25.3963,25.4424,393483.0
2023-03-07 14:30:00,27.6,27.63,27.52,27.53,277942.0,25.4424,25.4701,25.3687,25.3779,277942.0
2023-03-07 15:00:00,27.52,27.59,27.48,27.53,490306.0,25.3687,25.4332,25.3318,25.3779,490306.0
2023-03-07 15:30:00,27.53,27.69,27.52,27.67,1969176.0,25.3779,25.5254,25.3687,25.5069,1969176.0
2023-03-08 09:30:00,27.8,27.84,27.64,27.79,235969.0,25.6268,25.6636,25.4793,25.6175,235969.0
2023-03-08 10:00:00,27.79,28.04,27.6,28.0,364588.0,25.6175,25.848,25.4424,25.8111,364588.0
2023-03-08 10:30:00,27.99,28.16,27.98,28.04,257350.0,25.8019,25.9586,25.7927,25.848,257350.0
2023-03-08 11:00:00,28.04,28.15,28.03,28.09,204295.0,25.848,25.9494,25.8388,25.8941,204295.0
2023-03-08 11:30:00,28.09,28.25,28.01,28.23,264827.0,25.8941,26.0416,25.8203,26.0231,264827.0
2023-03-08 12:00:00,28.23,28.27,28.08,28.14,330969.0,26.0231,26.06,25.8849,25.9402,330969.0
2023-03-08 12:30:00,28.13,28.18,28.05,28.17,327138.0,25.931,25.9771,25.8572,25.9678,327138.0
2023-03-08 13:00:00,28.17,28.2,28.06,28.07,202218.0,25.9678,25.9955,25.8664,25.8757,202218.0
2023-03-08 13:30:00,28.06,28.09,28.0,28.04,189587.0,25.8664,25.8941,25.8111,25.848,189587.0
2023-03-08 14:00:00,28.05,28.08,28.0,28.07,179697.0,25.8572,25.8849,25.8111,25.8757,179697.0
2023-03-08 14:30:00,28.07,28.12,28.04,28.05,216030.0,25.8757,25.9217,25.848,25.8572,216030.0
2023-03-08 15:00:00,28.05,28.1,28.01,28.09,278803.0,25.8572,25.9033,25.8203,25.8941,278803.0
2023-03-08 15:30:00,28.1,28.28,28.08,28.27,1071041.0,25.9033,26.0692,25.8849,26.06,1071041.0
2023-03-09 09:30:00,28.3,28.35,28.17,28.34,237530.0,26.0877,26.1338,25.9678,26.1245,237530.0
2023-03-09 10:00:00,28.34,28.41,28.26,28.41,244044.0,26.1245,26.1891,26.0508,26.1891,244044.0
2023-03-09 10:30:00,28.41,28.5,28.4,28.41,287593.0,26.1891,26.272,26.1799,26.1891,287593.0
2023-03-09 11:00:00,28.41,28.52,28.39,28.43,242570.0,26.1891,26.2905,26.1706,26.2075,242570.0
2023-03-09 11:30:00,28.43,28.48,28.37,28.38,212240.0,26.2075,26.2536,26.1522,26.1614,212240.0
2023-03-09 12:00:00,28.38,28.45,28.28,28.44,240041.0,26.1614,26.2259,26.0692,26.2167,240041.0
2023-03-09 12:30:00,28.43,28.46,28.31,28.34,127098.0,26.2075,26.2352,26.0969,26.1245,127098.0
2023-03-09 13:00:00,28.33,28.36,28.2,28.23,184812.0,26.1153,26.143,25.9955,26.0231,184812.0
2023-03-09 13:30:00,28.23,28.26,28.14,28.17,230151.0,26.0231,26.0508,25.9402,25.9678,230151.0
2023-03-09 14:00:00,28.17,28.24,28.12,28.2,263221.0,25.9678,26.0324,25.9217,25.9955,263221.0
2023-03-09 14:30:00,28.2,28.29,28.15,28.18,193034.0,25.9955,26.0785,25.9494,25.9771,193034.0
2023-03-09 15:00:00,28.18,28.2,27.91,27.96,414866.0,25.9771,25.9955,25.7282,25.7743,414866.0
2023-03-09 15:30:00,27.95,28.06,27.87,27.9,1071538.0,25.765,25.8664,25.6913,25.7189,1071538.0
2023-03-10 09:30:00,27.83,27.84,27.2,27.38,464357.0,25.6544,25.6636,25.0737,25.2396,464357.0
2023-03-10 10:00:00,27.38,27.69,27.38,27.57,381926.0,25.2396,25.5254,25.2396,25.4147,381926.0
2023-03-10 10:30:00,27.55,27.76,27.49,27.75,219382.0,25.3963,25.5899,25.341,25.5807,219382.0
2023-03-10 11:00:00,27.76,27.77,27.62,27.73,159817.0,25.5899,25.5991,25.4608,25.5622,159817.0
2023-03-10 11:30:00,27.73,27.81,27.55,27.56,212115.0,25.5622,25.636,25.3963,25.4055,212115.0
2023-03-10 12:00:00,27.55,27.6,27.46,27.52,206423.0,25.3963,25.4424,25.3133,25.3687,206423.0
2023-03-10 12:30:00,27.53,27.64,27.38,27.39,137921.0,25.3779,25.4793,25.2396,25.2488,137921.0
2023-03-10 13:00:00,27.39,27.44,27.15,27.17,141174.0,25.2488,25.2949,25.0276,25.046,141174.0
2023-03-10 13:30:00,27.17,27.19,27.05,27.12,179555.0,25.046,25.0644,24.9354,24.9999,179555.0
2023-03-10 14:00:00,27.11,27.38,27.11,27.22,314749.0,24.9907,25.2396,24.9907,25.0921,314749.0
2023-03-10 14:30:00,27.23,27.57,27.23,27.51,499614.0,25.1013,25.4147,25.1013,25.3594,499614.0
2023-03-10 15:00:00,27.51,27.58,27.4,27.49,652006.0,25.3594,25.424,25.258,25.341,652006.0
2023-03-10 15:30:00,27.49,27.52,27.33,27.45,1295730.0,25.341,25.3687,25.1935,25.3041,1295730.0
2023-03-13 09:30:00,27.11,27.39,26.96,27.33,497902.0,24.9907,25.2488,24.8524,25.1935,497902.0
2023-03-13 10:00:00,27.33,27.43,27.17,27.22,556502.0,25.1935,25.2857,25.046,25.0921,556502.0
2023-03-13 10:30:00,27.23,27.51,27.2,27.43,393290.0,25.1013,25.3594,25.0737,25.2857,393290.0
2023-03-13 11:00:00,27.44,27.59,27.4,27.58,320394.0,25.2949,25.4332,25.258,25.424,320394.0
2023-03-13 11:30:00,27.58,27.6,27.32,27.42,316555.0,25.424,25.4424,25.1843,25.2765,316555.0
2023-03-13 12:00:00,27.42,27.55,27.17,27.21,256557.0,25.2765,25.3963,25.046,25.0829,256557.0
2023-03-13 12:30:00,27.21,27.24,26.98,27.02,203847.0,25.0829,25.1105,24.8709,24.9077,203847.0
2023-03-13 13:00:00,27.02,27.13,26.93,27.07,201691.0,24.9077,25.0091,24.8248,24.9538,201691.0
2023-03-13 13:30:00,27.08,27.26,26.98,27.24,227009.0,24.963,25.129,24.8709,25.1105,227009.0
2023-03-13 14:00:00,27.25,27.56,27.24,27.51,664383.0,25.1198,25.4055,25.1105,25.3594,664383.0
2023-03-13 14:30:00,27.52,27.6,27.36,27.45,660316.0,25.3687,25.4424,25.2212,25.3041,660316.0
2023-03-13 15:00:00,27.46,27.5,27.21,27.26,365574.0,25.3133,25.3502,25.0829,25.129,365574.0
2023-03-13 15:30:00,27.25,27.47,27.25,27.34,1108299.0,25.1198,25.3226,25.1198,25.2027,1108299.0
2023-03-14 09:30:00,27.87,28.06,27.79,28.03,437593.0,25.6913,25.8664,25.6175,25.8388,437593.0
2023-03-14 10:00:00,28.03,28.08,27.86,28.08,243131.0,25.8388,25.8849,25.6821,25.8849,243131.0
2023-03-14 10:30:00,28.08,28.28,28.06,28.13,451115.0,25.8849,26.0692,25.8664,25.931,451115.0
2023-03-14 11:00:00,28.13,28.25,28.12,28.23,167772.0,25.931,26.0416,25.9217,26.0231,167772.0
2023-03-14 11:30:00,28.23,28.24,28.1,28.14,140741.0,26.0231,26.0324,25.9033,25.9402,140741.0
2023-03-14 12:00:00,28.14,28.22,28.09,28.1,272432.0,25.9402,26.0139,25.8941,25.9033,272432.0
2023-03-14 12:30:00,28.11,28.16,27.93,27.94,196996.0,25.9125,25.9586,25.7466,25.7558,196996.0
2023-03-14 13:00:00,27.94,27.96,27.73,27.8,244171.0,25.7558,25.7743,25.5622,25.6268,244171.0
2023-03-14 13:30:00,27.8,27.87,27.73,27.73,173548.0,25.6268,25.6913,25.5622,25.5622,173548.0
2023-03-14 14:00:00,27.73,27.76,27.61,27.74,181781.0,25.5622,25.5899,25.4516,25.5715,181781.0
2023-03-14 14:30:00,27.74,27.81,27.71,27.72,180451.0,25.5715,25.636,25.5438,25.553,180451.0
2023-03-14 15:00:00,27.72,27.76,27.58,27.64,306407.0,25.553,25.5899,25.424,25.4793,306407.0
2023-03-14 15:30:00,27.64,27.84,27.62,27.8,852766.0,25.4793,25.6636,25.4608,25.6268,852766.0
2023-03-15 09:30:00,27.26,27.65,27.25,27.49,622893.0,25.129,25.4885,25.1198,25.341,622893.0
2023-03-15 10:00:00,27.49,27.79,27.45,27.74,398466.0,25.341,25.6175,25.3041,25.5715,398466.0
2023-03-15 10:30:00,27.74,27.81,27.54,27.73,405042.0,25.5715,25.636,25.3871,25.5622,405042.0
2023-03-15 11:00:00,27.73,27.82,27.6,27.61,266615.0,25.5622,25.6452,25.4424,25.4516,266615.0
2023-03-15 11:30:00,27.61,27.8,27.58,27.6,263186.0,25.4516,25.6268,25.424,25.4424,263186.0
2023-03-15 12:00:00,27.61,27.66,27.48,27.55,264485.0,25.4516,25.4977,25.3318,25.3963,264485.0
2023-03-15 12:30:00,27.54,27.63,27.43,27.46,197484.0,25.3871,25.4701,25.2857,25.3133,197484.0
2023-03-15 13:00:00,27.46,27.65,27.43,27.56,277115.0,25.3133,25.4885,25.2857,25.4055,277115.0
2023-03-15 13:30:00,27.55,27.63,27.45,27.59,187929.0,25.3963,25.4701,25.3041,25.4332,187929.0
2023-03-15 14:00:00,27.59,27.89,27.52,27.83,412861.0,25.4332,25.7097,25.3687,25.6544,412861.0
2023-03-15 14:30:00,27.84,27.94,27.78,27.84,362158.0,25.6636,25.7558,25.6083,25.6636,362158.0
2023-03-15 15:00:00,27.84,27.97,27.77,27.95,695675.0,25.6636,25.7835,25.5991,25.765,695675.0
2023-03-15 15:30:00,27.95,28.02,27.82,27.98,2174104.0,25.765,25.8296,25.6452,25.7927,2174104.0
2023-03-16 09:30:00,27.6,27.83,27.51,27.77,471664.0,25.4424,25.6544,25.3594,25.5991,471664.0
2023-03-16 10:00:00,27.77,27.82,27.64,27.76,392193.0,25.5991,25.6452,25.4793,25.5899,392193.0
2023-03-16 10:30:00,27.76,28.17,27.73,28.1,572126.0,25.5899,25.9678,25.5622,25.9033,572126.0
2023-03-16 11:00:00,28.11,28.29,28.04,28.27,512108.0,25.9125,26.0785,25.848,26.06,512108.0
2023-03-16 11:30:00,28.28,28.31,28.17,28.18,312293.0,26.0692,26.0969,25.9678,25.9771,312293.0
2023-03-16 12:00:00,28.17,28.17,28.02,28.14,270529.0,25.9678,25.9678,25.8296,25.9402,270529.0
2023-03-16 12:30:00,28.15,28.27,28.05,28.26,312050.0,25.9494,26.06,25.8572,26.0508,312050.0
2023-03-16 13:00:00,28.26,28.27,28.13,28.18,257075.0,26.0508,26.06,25.931,25.9771,257075.0
2023-03-16 13:30:00,28.18,28.19,28.11,28.18,274823.0,25.9771,25.9863,25.9125,25.9771,274823.0
2023-03-16 14:00:00,28.18,28.2,28.11,28.2,275223.0,25.9771,25.9955,25.9125,25.9955,275223.0
2023-03-16 14:30:00,28.2,28.3,28.13,28.3,296874.0,25.9955,26.0877,25.931,26.0877,296874.0
2023-03-16 15:00:00,28.29,28.4,28.26,28.37,385264.0,26.0785,26.1799,26.0508,26.1522,385264.0
2023-03-16 15:30:00,28.37,28.38,28.21,28.3,1274138.0,26.1522,26.1614,26.0047,26.0877,1274138.0
2023-03-17 09:30:00,28.25,28.43,28.14,28.19,1083788.0,26.0416,26.2075,25.9402,25.9863,1083788.0
2023-03-17 10:00:00,28.19,28.36,27.97,28.08,478820.0,25.9863,26.143,25.7835,25.8849,478820.0
2023-03-17 10:30:00,28.08,28.12,27.85,27.96,357657.0,25.8849,25.9217,25.6729,25.7743,357657.0
2023-03-17 11:00:00,27.96,28.02,27.84,27.91,325181.0,25.7743,25.8296,25.6636,25.7282,325181.0
2023-03-17 11:30:00,27.91,27.95,27.8,27.84,346256.0,25.7282,25.765,25.6268,25.6636,346256.0
2023-03-17 12:00:00,27.85,27.97,27.84,27.92,317467.0,25.6729,25.7835,25.6636,25.7374,317467.0
2023-03-17 12:30:00,27.92,28.02,27.92,27.94,259994.0,25.7374,25.8296,25.7374,25.7558,259994.0
2023-03-17 13:00:00,27.94,28.14,27.93,28.06,262059.0,25.7558,25.9402,25.7466,25.8664,262059.0
2023-03-17 13:30:00,28.05,28.12,27.97,28.01,267045.0,25.8572,25.9217,25.7835,25.8203,267045.0
2023-03-17 14:00:00,28.01,28.07,27.87,27.94,444516.0,25.8203,25.8757,25.6913,25.7558,444516.0
2023-03-17 14:30:00,27.94,28.03,27.92,27.98,326866.0,25.7558,25.8388,25.7374,25.7927,326866.0
2023-03-17 15:00:00,27.98,28.1,27.94,28.09,432458.0,25.7927,25.9033,25.7558,25.8941,432458.0
2023-03-17 15:30:00,28.09,28.11,27.84,28.03,2321428.0,25.8941,25.9125,25.6636,25.8388,2321428.0
2023-03-20 09:30:00,28.18,28.29,28.03,28.25,355311.0,25.9771,26.0785,25.8388,26.0416,355311.0
2023-03-20 10:00:00,28.24,28.55,28.24,28.54,328421.0,26.0324,26.3181,26.0324,26.3089,328421.0
2023-03-20 10:30:00,28.55,28.58,28.42,28.47,267251.0,26.3181,26.3458,26.1983,26.2444,267251.0
2023-03-20 11:00:00,28.48,28.6,28.44,28.59,226046.0,26.2536,26.3642,26.2167,26.355,226046.0
2023-03-20 11:30:00,28.6,28.66,28.57,28.59,181520.0,26.3642,26.4195,26.3366,26.355,181520.0
2023-03-20 12:00:00,28.59,28.59,28.3,28.34,218256.0,26.355,26.355,26.0877,26.1245,218256.0
2023-03-20 12:30:00,28.35,28.44,28.29,28.43,204709.0,26.1338,26.2167,26.0785,26.2075,204709.0
2023-03-20 13:00:00,28.43,28.5,28.41,28.45,183969.0,26.2075,26.272,26.1891,26.2259,183969.0
2023-03-20 13:30:00,28.46,28.49,28.36,28.37,241421.0,26.2352,26.2628,26.143,26.1522,241421.0
2023-03-20 14:00:00,28.36,28.38,28.27,28.35,303606.0,26.143,26.1614,26.06,26.1338,303606.0
2023-03-20 14:30:00,28.35,28.35,28.22,28.25,235186.0,26.1338,26.1338,26.0139,26.0416,235186.0
2023-03-20 15:00:00,28.26,28.34,28.22,28.23,378243.0,26.0508,26.1245,26.0139,26.0231,378243.0
2023-03-20 15:30:00,28.23,28.26,28.16,28.2,1550432.0,26.0231,26.0508,25.9586,25.9955,1550432.0
2023-03-21 09:30:00,28.53,28.79,28.49,28.7,392056.0,26.2997,26.5394,26.2628,26.4564,392056.0
2023-03-21 10:00:00,28.7,28.75,28.42,28.46,337045.0,26.4564,26.5025,26.1983,26.2352,337045.0
2023-03-21 10:30:00,28.46,28.48,28.28,28.31,310108.0,26.2352,26.2536,26.0692,26.0969,310108.0
2023-03-21 11:00:00,28.3,28.54,28.29,28.51,206046.0,26.0877,26.3089,26.0785,26.2813,206046.0
2023-03-21 11:30:00,28.51,28.53,28.33,28.35,172150.0,26.2813,26.2997,26.1153,26.1338,172150.0
2023-03-21 12:00:00,28.34,28.42,28.33,28.4,280544.0,26.1245,26.1983,26.1153,26.1799,280544.0
2023-03-21 12:30:00,28.4,28.41,28.33,28.36,297158.0,26.1799,26.1891,26.1153,26.143,297158.0
2023-03-21 13:00:00,28.37,28.56,28.35,28.55,136682.0,26.1522,26.3274,26.1338,26.3181,136682.0
2023-03-21 13:30:00,28.56,28.58,28.45,28.46,148871.0,26.3274,26.3458,26.2259,26.2352,148871.0
2023-03-21 14:00:00,28.46,28.46,28.31,28.35,369275.0,26.2352,26.2352,26.0969,26.1338,369275.0
2023-03-21 14:30:00,28.35,28.41,28.35,28.39,299110.0,26.1338,26.1891,26.1338,26.1706,299110.0
2023-03-21 15:00:00,28.39,28.58,28.38,28.53,304008.0,26.1706,26.3458,26.1614,26.2997,304008.0
2023-03-21 15:30:00,28.54,28.63,28.5,28.6,851991.0,26.3089,26.3919,26.272,26.3642,851991.0
2023-03-22 09:30:00,28.6,28.63,28.46,28.58,315939.0,26.3642,26.3919,26.2352,26.3458,315939.0
2023-03-22 10:00:00,28.58,28.61,28.48,28.61,391668.0,26.3458,26.3734,26.2536,26.3734,391668.0
2023-03-22 10:30:00,28.61,28.62,28.54,28.57,156073.0,26.3734,26.3827,26.3089,26.3366,156073.0
2023-03-22 11:00:00,28.57,28.58,28.41,28.46,167483.0,26.3366,26.3458,26.1891,26.2352,167483.0
2023-03-22 11:30:00,28.47,28.5,28.43,28.49,145614.0,26.2444,26.272,26.2075,26.2628,145614.0
2023-03-22 12:00:00,28.49,28.49,28.38,28.42,143064.0,26.2628,26.2628,26.1614,26.1983,143064.0
2023-03-22 12:30:00,28.41,28.43,28.36,28.38,95551.0,26.1891,26.2075,26.143,26.1614,95551.0
2023-03-22 13:00:00,28.38,28.41,28.34,28.4,91209.0,26.1614,26.1891,26.1245,26.1799,91209.0
2023-03-22 13:30:00,28.4,28.41,28.32,28.39,186096.0,26.1799,26.1891,26.1061,26.1706,186096.0
2023-03-22 14:00:00,28.4,28.66,28.39,28.47,422306.0,26.1799,26.4195,26.1706,26.2444,422306.0
2023-03-22 14:30:00,28.48,28.63,28.24,28.34,383874.0,26.2536,26.3919,26.0324,26.1245,383874.0
2023-03-22 15:00:00,28.33,28.4,28.1,28.35,329597.0,26.1153,26.1799,25.9033,26.1338,329597.0
2023-03-22 15:30:00,28.35,28.37,27.83,27.85,950134.0,26.1338,26.1522,25.6544,25.6729,950134.0
2023-03-23 09:30:00,27.87,27.97,27.7,27.85,418078.0,25.6913,25.7835,25.5346,25.6729,418078.0
2023-03-23 10:00:00,27.86,28.09,27.84,28.02,277973.0,25.6821,25.8941,25.6636,25.8296,277973.0
2023-03-23 10:30:00,28.02,28.15,27.98,28.14,240155.0,25.8296,25.9494,25.7927,25.9402,240155.0
2023-03-23 11:00:00,28.15,28.21,28.08,28.08,176550.0,25.9494,26.0047,25.8849,25.8849,176550.0
2023-03-23 11:30:00,28.09,28.19,28.06,28.14,164631.0,25.8941,25.9863,25.8664,25.9402,164631.0
2023-03-23 12:00:00,28.14,28.15,28.04,28.12,132789.0,25.9402,25.9494,25.848,25.9217,132789.0
2023-03-23 12:30:00,28.12,28.15,28.01,28.05,108343.0,25.9217,25.9494,25.8203,25.8572,108343.0
2023-03-23 13:00:00,28.04,28.08,27.91,27.94,350548.0,25.848,25.8849,25.7282,25.7558,350548.0
2023-03-23 13:30:00,27.94,28.04,27.9,27.93,159463.0,25.7558,25.848,25.7189,25.7466,159463.0
2023-03-23 14:00:00,27.92,27.95,27.73,27.73,219887.0,25.7374,25.765,25.5622,25.5622,219887.0
2023-03-23 14:30:00,27.74,27.76,27.48,27.61,293427.0,25.5715,25.5899,25.3318,25.4516,293427.0
2023-03-23 15:00:00,27.61,27.81,27.5,27.64,447640.0,25.4516,25.636,25.3502,25.4793,447640.0
2023-03-23 15:30:00,27.64,27.83,27.59,27.72,799790.0,25.4793,25.6544,25.4332,25.553,799790.0
2023-03-24 09:30:00,27.56,27.59,27.24,27.44,365077.0,25.4055,25.4332,25.1105,25.2949,365077.0
2023-03-24 10:00:00,27.44,27.6,27.35,27.49,493622.0,25.2949,25.4424,25.2119,25.341,493622.0
2023-03-24 10:30:00,27.49,27.56,27.4,27.47,279986.0,25.341,25.4055,25.258,25.3226,279986.0
2023-03-24 11:00:00,27.48,27.51,27.28,27.3,272122.0,25.3318,25.3594,25.1474,25.1658,272122.0
2023-03-24 11:30:00,27.29,27.48,27.26,27.45,220228.0,25.1566,25.3318,25.129,25.3041,220228.0
2023-03-24 12:00:00,27.46,27.5,27.37,27.42,203902.0,25.3133,25.3502,25.2304,25.2765,203902.0
2023-03-24 12:30:00,27.42,27.62,27.41,27.57,206911.0,25.2765,25.4608,25.2673,25.4147,206911.0
2023-03-24 13:00:00,27.57,27.63,27.51,27.59,206651.0,25.4147,25.4701,25.3594,25.4332,206651.0
2023-03-24 13:30:00,27.6,27.65,27.51,27.54,348337.0,25.4424,25.4885,25.3594,25.3871,348337.0
2023-03-24 14:00:00,27.55,27.62,27.52,27.55,167298.0,25.3963,25.4608,25.3687,25.3963,167298.0
2023-03-24 14:30:00,27.55,27.64,27.54,27.61,205815.0,25.3963,25.4793,25.3871,25.4516,205815.0
2023-03-24 15:00:00,27.61,27.68,27.52,27.65,274832.0,25.4516,25.5161,25.3687,25.4885,274832.0
2023-03-24 15:30:00,27.65,27.76,27.63,27.74,989069.0,25.4885,25.5899,25.4701,25.5715,989069.0
2023-03-27 09:30:00,27.97,27.99,27.87,27.92,338064.0,25.7835,25.8019,25.6913,25.7374,338064.0
2023-03-27 10:00:00,27.92,27.92,27.8,27.8,207760.0,25.7374,25.7374,25.6268,25.6268,207760.0
2023-03-27 10:30:00,27.8,27.88,27.76,27.82,122737.0,25.6268,25.7005,25.5899,25.6452,122737.0
2023-03-27 11:00:00,27.82,27.85,27.76,27.83,259536.0,25.6452,25.6729,25.5899,25.6544,259536.0
2023-03-27 11:30:00,27.83,27.86,27.74,27.77,103917.0,25.6544,25.6821,25.5715,25.5991,103917.0
2023-03-27 12:00:00,27.77,27.99,27.76,27.97,190411.0,25.5991,25.8019,25.5899,25.7835,190411.0
2023-03-27 12:30:00,27.98,27.99,27.9,27.95,74037.0,25.7927,25.8019,25.7189,25.765,74037.0
2023-03-27 13:00:00,27.95,28.04,27.89,28.03,149383.0,25.765,25.848,25.7097,25.8388,149383.0
2023-03-27 13:30:00,28.03,28.09,28.0,28.02,153583.0,25.8388,25.8941,25.8111,25.8296,153583.0
2023-03-27 14:00:00,28.02,28.03,27.94,28.0,84273.0,25.8296,25.8388,25.7558,25.8111,84273.0
2023-03-27 14:30:00,28.01,28.06,28.01,28.05,99691.0,25.8203,25.8664,25.8203,25.8572,99691.0
2023-03-27 15:00:00,28.04,28.07,27.98,28.04,131917.0,25.848,25.8757,25.7927,25.848,131917.0
2023-03-27 15:30:00,28.05,28.06,27.89,27.9,658246.0,25.8572,25.8664,25.7097,25.7189,658246.0
2023-03-28 09:30:00,27.77,27.8,27.58,27.59,298544.0,25.5991,25.6268,25.424,25.4332,298544.0
2023-03-28 10:00:00,27.58,27.72,27.52,27.6,256281.0,25.424,25.553,25.3687,25.4424,256281.0
2023-03-28 10:30:00,27.61,27.61,27.46,27.56,130801.0,25.4516,25.4516,25.3133,25.4055,130801.0
2023-03-28 11:00:00,27.56,27.62,27.54,27.59,148302.0,25.4055,25.4608,25.3871,25.4332,148302.0
2023-03-28 11:30:00,27.59,27.65,27.54,27.59,125763.0,25.4332,25.4885,25.3871,25.4332,125763.0
2023-03-28 12:00:00,27.6,27.65,27.55,27.63,217472.0,25.4424,25.4885,25.3963,25.4701,217472.0
2023-03-28 12:30:00,27.63,27.7,27.6,27.63,173798.0,25.4701,25.5346,25.4424,25.4701,173798.0
2023-03-28 13:00:00,27.63,27.65,27.5,27.53,243067.0,25.4701,25.4885,25.3502,25.3779,243067.0
2023-03-28 13:30:00,27.54,27.56,27.42,27.42,149935.0,25.3871,25.4055,25.2765,25.2765,149935.0
2023-03-28 14:00:00,27.42,27.53,27.42,27.49,150233.0,25.2765,25.3779,25.2765,25.341,150233.0
2023-03-28 14:30:00,27.48,27.54,27.45,27.53,164695.0,25.3318,25.3871,25.3041,25.3779,164695.0
2023-03-28 15:00:00,27.53,27.6,27.51,27.58,336483.0,25.3779,25.4424,25.3594,25.424,336483.0
2023-03-28 15:30:00,27.57,27.68,27.54,27.62,674164.0,25.4147,25.5161,25.3871,25.4608,674164.0
2023-03-29 09:30:00,28.05,28.2,28.05,28.11,445363.0,25.8572,25.9955,25.8572,25.9125,445363.0
2023-03-29 10:00:00,28.11,28.17,28.01,28.13,282779.0,25.9125,25.9678,25.8203,25.931,282779.0
2023-03-29 10:30:00,28.14,28.14,27.97,28.09,229159.0,25.9402,25.9402,25.7835,25.8941,229159.0
2023-03-29 11:00:00,28.08,28.21,28.04,28.19,396186.0,25.8849,26.0047,25.848,25.9863,396186.0
2023-03-29 11:30:00,28.19,28.24,28.17,28.21,183801.0,25.9863,26.0324,25.9678,26.0047,183801.0
2023-03-29 12:00:00,28.2,28.23,28.14,28.14,166205.0,25.9955,26.0231,25.9402,25.9402,166205.0
2023-03-29 12:30:00,28.14,28.15,28.03,28.11,134556.0,25.9402,25.9494,25.8388,25.9125,134556.0
2023-03-29 13:00:00,28.11,28.17,28.09,28.16,73839.0,25.9125,25.9678,25.8941,25.9586,73839.0
2023-03-29 13:30:00,28.15,28.17,28.08,28.09,106319.0,25.9494,25.9678,25.8849,25.8941,106319.0
2023-03-29 14:00:00,28.1,28.15,28.06,28.14,143558.0,25.9033,25.9494,25.8664,25.9402,143558.0
2023-03-29 14:30:00,28.14,28.27,28.12,28.26,273935.0,25.9402,26.06,25.9217,26.0508,273935.0
2023-03-29 15:00:00,28.26,28.34,28.23,28.34,199412.0,26.0508,26.1245,26.0231,26.1245,199412.0
2023-03-29 15:30:00,28.33,28.33,28.23,28.31,760704.0,26.1153,26.1153,26.0231,26.0969,760704.0
2023-03-30 09:30:00,28.63,28.72,28.53,28.69,270616.0,26.3919,26.4748,26.2997,26.4472,270616.0
2023-03-30 10:00:00,28.69,28.79,28.56,28.77,222152.0,26.4472,26.5394,26.3274,26.5209,222152.0
2023-03-30 10:30:00,28.77,28.89,28.73,28.83,224995.0,26.5209,26.6316,26.4841,26.5762,224995.0
2023-03-30 11:00:00,28.84,28.95,28.79,28.9,387126.0,26.5855,26.6869,26.5394,26.6408,387126.0
2023-03-30 11:30:00,28.89,28.9,28.78,28.87,247119.0,26.6316,26.6408,26.5302,26.6131,247119.0
2023-03-30 12:00:00,28.87,28.92,28.8,28.91,247901.0,26.6131,26.6592,26.5486,26.65,247901.0
2023-03-30 12:30:00,28.9,28.91,28.81,28.82,171048.0,26.6408,26.65,26.5578,26.567,171048.0
2023-03-30 13:00:00,28.82,28.89,28.79,28.82,183067.0,26.567,26.6316,26.5394,26.567,183067.0
2023-03-30 13:30:00,28.82,28.82,28.72,28.79,111621.0,26.567,26.567,26.4748,26.5394,111621.0
2023-03-30 14:00:00,28.79,28.87,28.78,28.85,151106.0,26.5394,26.6131,26.5302,26.5947,151106.0
2023-03-30 14:30:00,28.85,28.88,28.8,28.82,152207.0,26.5947,26.6223,26.5486,26.567,152207.0
2023-03-30 15:00:00,28.82,28.86,28.79,28.85,218658.0,26.567,26.6039,26.5394,26.5947,218658.0
2023-03-30 15:30:00,28.85,28.9,28.8,28.9,788319.0,26.5947,26.6408,26.5486,26.6408,788319.0
2023-03-31 09:30:00,28.95,29.16,28.95,29.06,256467.0,26.6869,26.8804,26.6869,26.7883,256467.0
2023-03-31 10:00:00,29.06,29.08,28.99,29.01,170520.0,26.7883,26.8067,26.7237,26.7422,170520.0
2023-03-31 10:30:00,29.01,29.08,28.99,29.05,195348.0,26.7422,26.8067,26.7237,26.779,195348.0
2023-03-31 11:00:00,29.06,29.13,29.05,29.11,185501.0,26.7883,26.8528,26.779,26.8344,185501.0
2023-03-31 11:30:00,29.11,29.16,29.1,29.14,146819.0,26.8344,26.8804,26.8251,26.862,146819.0
2023-03-31 12:00:00,29.14,29.19,29.13,29.16,170354.0,26.862,26.9081,26.8528,26.8804,170354.0
2023-03-31 12:30:00,29.16,29.27,29.16,29.25,414176.0,26.8804,26.9818,26.8804,26.9634,414176.0
2023-03-31 13:00:00,29.26,29.26,29.16,29.16,185887.0,26.9726,26.9726,26.8804,26.8804,185887.0
2023-03-31 13:30:00,29.16,29.2,29.14,29.2,176368.0,26.8804,26.9173,26.862,26.9173,176368.0
2023-03-31 14:00:00,29.19,29.2,29.1,29.12,241236.0,26.9081,26.9173,26.8251,26.8436,241236.0
2023-03-31 14:30:00,29.13,29.19,29.06,29.18,359276.0,26.8528,26.9081,26.7883,26.8989,359276.0
2023-03-31 15:00:00,29.17,29.39,29.17,29.37,502963.0,26.8897,27.0925,26.8897,27.074,502963.0
2023-03-31 15:30:00,29.36,29.39,29.19,29.34,1603231.0,27.0648,27.0925,26.9081,27.0464,1603231.0
2023-04-03 09:30:00,29.34,29.77,29.27,29.73,536709.0,27.0464,27.4428,26.9818,27.4059,536709.0
2023-04-03 10:00:00,29.73,29.94,29.72,29.88,377251.0,27.4059,27.5995,27.3967,27.5442,377251.0
2023-04-03 10:30:00,29.87,29.89,29.59,29.64,230238.0,27.5349,27.5534,27.2768,27.3229,230238.0
2023-04-03 11:00:00,29.64,29.68,29.54,29.57,141963.0,27.3229,27.3598,27.2307,27.2584,141963.0
2023-04-03 11:30:00,29.56,29.61,29.52,29.6,171687.0,27.2492,27.2953,27.2123,27.286,171687.0
2023-04-03 12:00:00,29.6,29.65,29.54,29.59,152857.0,27.286,27.3321,27.2307,27.2768,152857.0
2023-04-03 12:30:00,29.59,29.68,29.57,29.58,148183.0,27.2768,27.3598,27.2584,27.2676,148183.0
2023-04-03 13:00:00,29.57,29.63,29.53,29.54,122890.0,27.2584,27.3137,27.2215,27.2307,122890.0
2023-04-03 13:30:00,29.54,29.7,29.51,29.69,309782.0,27.2307,27.3782,27.2031,27.369,309782.0
2023-04-03 14:00:00,29.69,29.7,29.61,29.66,214229.0,27.369,27.3782,27.2953,27.3414,214229.0
2023-04-03 14:30:00,29.66,29.88,29.64,29.83,348174.0,27.3414,27.5442,27.3229,27.4981,348174.0
2023-04-03 15:00:00,29.83,29.91,29.82,29.89,356831.0,27.4981,27.5718,27.4889,27.5534,356831.0
2023-04-03 15:30:00,29.9,29.97,29.86,29.89,985159.0,27.5626,27.6271,27.5257,27.5534,985159.0
2023-04-04 09:30:00,29.94,30.08,29.73,29.82,488136.0,27.5995,27.7285,27.4059,27.4889,488136.0
2023-04-04 10:00:00,29.83,29.95,29.7,29.73,285410.0,27.4981,27.6087,27.3782,27.4059,285410.0
2023-04-04 10:30:00,29.73,29.82,29.44,29.45,205342.0,27.4059,27.4889,27.1386,27.1478,205342.0
2023-04-04 11:00:00,29.45,29.53,29.39,29.46,243371.0,27.1478,27.2215,27.0925,27.157,243371.0
2023-04-04 11:30:00,29.45,29.55,29.4,29.47,210480.0,27.1478,27.24,27.1017,27.1662,210480.0
2023-04-04 12:00:00,29.47,29.51,29.42,29.49,303831.0,27.1662,27.2031,27.1201,27.1846,303831.0
2023-04-04 12:30:00,29.5,29.54,29.46,29.48,140026.0,27.1939,27.2307,27.157,27.1754,140026.0
2023-04-04 13:00:00,29.48,29.53,29.45,29.5,149567.0,27.1754,27.2215,27.1478,27.1939,149567.0
2023-04-04 13:30:00,29.5,29.57,29.49,29.54,153097.0,27.1939,27.2584,27.1846,27.2307,153097.0
2023-04-04 14:00:00,29.54,29.61,29.48,29.49,145294.0,27.2307,27.2953,27.1754,27.1846,145294.0
2023-04-04 14:30:00,29.48,29.53,29.44,29.48,156305.0,27.1754,27.2215,27.1386,27.1754,156305.0
2023-04-04 15:00:00,29.47,29.53,29.4,29.4,259799.0,27.1662,27.2215,27.1017,27.1017,259799.0
2023-04-04 15:30:00,29.4,29.59,29.4,29.56,1040552.0,27.1017,27.2768,27.1017,27.2492,1040552.0
2023-04-05 09:30:00,29.36,29.63,29.33,29.63,489324.0,27.0648,27.3137,27.0372,27.3137,489324.0
2023-04-05 10:00:00,29.63,29.71,29.53,29.58,488219.0,27.3137,27.3875,27.2215,27.2676,488219.0
2023-04-05 10:30:00,29.59,29.65,29.47,29.48,327756.0,27.2768,27.3321,27.1662,27.1754,327756.0
2023-04-05 11:00:00,29.48,29.51,29.35,29.37,255575.0,27.1754,27.2031,27.0556,27.074,255575.0
2023-04-05 11:30:00,29.38,29.46,29.34,29.39,110553.0,27.0832,27.157,27.0464,27.0925,110553.0
2023-04-05 12:00:00,29.39,29.39,29.28,29.28,133142.0,27.0925,27.0925,26.9911,26.9911,133142.0
2023-04-05 12:30:00,29.28,29.29,29.19,29.23,156576.0,26.9911,27.0003,26.9081,26.945,156576.0
2023-04-05 13:00:00,29.22,29.3,29.21,29.27,94790.0,26.9358,27.0095,26.9265,26.9818,94790.0
2023-04-05 13:30:00,29.27,29.36,29.26,29.35,92157.0,26.9818,27.0648,26.9726,27.0556,92157.0
2023-04-05 14:00:00,29.34,29.45,29.32,29.43,212651.0,27.0464,27.1478,27.0279,27.1293,212651.0
2023-04-05 14:30:00,29.42,29.48,29.4,29.42,166894.0,27.1201,27.1754,27.1017,27.1201,166894.0
2023-04-05 15:00:00,29.42,29.46,29.37,29.43,193549.0,27.1201,27.157,27.074,27.1293,193549.0
2023-04-05 15:30:00,29.43,29.46,29.39,29.4,648067.0,27.1293,27.157,27.0925,27.1017,648067.0
2023-04-06 09:30:00,29.34,29.37,29.18,29.24,219957.0,27.0464,27.074,26.8989,26.9542,219957.0
2023-04-06 10:00:00,29.24,29.47,29.23,29.37,282178.0,26.9542,27.1662,26.945,27.074,282178.0
2023-04-06 10:30:00,29.37,29.44,29.34,29.4,163316.0,27.074,27.1386,27.0464,27.1017,163316.0
2023-04-06 11:00:00,29.39,29.48,29.37,29.46,165714.0,27.0925,27.1754,27.074,27.157,165714.0
2023-04-06 11:30:00,29.46,29.47,29.4,29.46,93277.0,27.157,27.1662,27.1017,27.157,93277.0
2023-04-06 12:00:00,29.47,29.5,29.42,29.46,93664.0,27.1662,27.1939,27.1201,27.157,93664.0
2023-04-06 12:30:00,29.47,29.53,29.43,29.44,105445.0,27.1662,27.2215,27.1293,27.1386,105445.0
2023-04-06 13:00:00,29.45,29.48,29.43,29.45,103547.0,27.1478,27.1754,27.1293,27.1478,103547.0
2023-04-06 13:30:00,29.45,29.46,29.36,29.45,117228.0,27.1478,27.157,27.0648,27.1478,117228.0
2023-04-06 14:00:00,29.45,29.52,29.44,29.46,132184.0,27.1478,27.2123,27.1386,27.157,132184.0
2023-04-06 14:30:00,29.45,29.47,29.37,29.37,82558.0,27.1478,27.1662,27.074,27.074,82558.0
2023-04-06 15:00:00,29.38,29.41,29.32,29.36,145573.0,27.0832,27.1109,27.0279,27.0648,145573.0
2023-04-06 15:30:00,29.36,29.37,29.28,29.29,512363.0,27.0648,27.074,26.9911,27.0003,512363.0
2023-04-10 09:30:00,29.17,29.7,29.12,29.42,769195.0,26.8897,27.3782,26.8436,27.1201,769195.0
2023-04-10 10:00:00,29.41,29.62,29.4,29.61,223342.0,27.1109,27.3045,27.1017,27.2953,223342.0
2023-04-10 10:30:00,29.61,29.72,29.6,29.64,206354.0,27.2953,27.3967,27.286,27.3229,206354.0
2023-04-10 11:00:00,29.64,29.73,29.63,29.7,123991.0,27.3229,27.4059,27.3137,27.3782,123991.0
2023-04-10 11:30:00,29.7,29.73,29.56,29.56,193308.0,27.3782,27.4059,27.2492,27.2492,193308.0
2023-04-10 12:00:00,29.57,29.57,29.44,29.54,198157.0,27.2584,27.2584,27.1386,27.2307,198157.0
2023-04-10 12:30:00,29.54,29.68,29.53,29.66,151286.0,27.2307,27.3598,27.2215,27.3414,151286.0
2023-04-10 13:00:00,29.67,29.69,29.6,29.66,135356.0,27.3506,27.369,27.286,27.3414,135356.0
2023-04-10 13:30:00,29.66,29.7,29.61,29.63,142505.0,27.3414,27.3782,27.2953,27.3137,142505.0
2023-04-10 14:00:00,29.63,29.67,29.6,29.61,176954.0,27.3137,27.3506,27.286,27.2953,176954.0
2023-04-10 14:30:00,29.62,29.65,29.57,29.64,202453.0,27.3045,27.3321,27.2584,27.3229,202453.0
2023-04-10 15:00:00,29.64,29.7,29.61,29.68,368793.0,27.3229,27.3782,27.2953,27.3598,368793.0
2023-04-10 15:30:00,29.68,29.75,29.64,29.75,1144764.0,27.3598,27.4243,27.3229,27.4243,1144764.0
2023-04-11 09:30:00,30.0,30.29,29.84,30.18,690819.0,27.6548,27.9221,27.5073,27.8207,690819.0
2023-04-11 10:00:00,30.2,30.3,30.18,30.29,283012.0,27.8391,27.9313,27.8207,27.9221,283012.0
2023-04-11 10:30:00,30.28,30.29,30.09,30.14,216241.0,27.9129,27.9221,27.7377,27.7838,216241.0
2023-04-11 11:00:00,30.15,30.19,30.09,30.14,215452.0,27.7931,27.8299,27.7377,27.7838,215452.0
2023-04-11 11:30:00,30.14,30.25,30.05,30.21,248922.0,27.7838,27.8852,27.7009,27.8484,248922.0
2023-04-11 12:00:00,30.21,30.27,30.2,30.24,113106.0,27.8484,27.9037,27.8391,27.876,113106.0
2023-04-11 12:30:00,30.25,30.27,30.2,30.26,89313.0,27.8852,27.9037,27.8391,27.8945,89313.0
2023-04-11 13:00:00,30.26,30.27,30.17,30.19,117060.0,27.8945,27.9037,27.8115,27.8299,117060.0
2023-04-11 13:30:00,30.18,30.19,30.1,30.15,88216.0,27.8207,27.8299,27.747,27.7931,88216.0
2023-04-11 14:00:00,30.16,30.19,30.12,30.16,93890.0,27.8023,27.8299,27.7654,27.8023,93890.0
2023-04-11 14:30:00,30.16,30.2,30.14,30.19,119520.0,27.8023,27.8391,27.7838,27.8299,119520.0
2023-04-11 15:00:00,30.18,30.2,30.13,30.16,283794.0,27.8207,27.8391,27.7746,27.8023,283794.0
2023-04-11 15:30:00,30.16,30.17,29.9,29.94,808540.0,27.8023,27.8115,27.5626,27.5995,808540.0
2023-04-12 09:30:00,30.15,30.15,29.82,29.99,468457.0,27.7931,27.7931,27.4889,27.6456,468457.0
2023-04-12 10:00:00,29.98,30.08,29.75,29.83,281474.0,27.6363,27.7285,27.4243,27.4981,281474.0
2023-04-12 10:30:00,29.83,29.85,29.62,29.63,217954.0,27.4981,27.5165,27.3045,27.3137,217954.0
2023-04-12 11:00:00,29.63,29.68,29.56,29.66,170808.0,27.3137,27.3598,27.2492,27.3414,170808.0
2023-04-12 11:30:00,29.66,29.71,29.62,29.7,133333.0,27.3414,27.3875,27.3045,27.3782,133333.0
2023-04-12 12:00:00,29.7,29.72,29.64,29.7,141679.0,27.3782,27.3967,27.3229,27.3782,141679.0
2023-04-12 12:30:00,29.7,29.76,29.64,29.75,135140.0,27.3782,27.4335,27.3229,27.4243,135140.0
2023-04-12 13:00:00,29.76,29.8,29.72,29.74,151874.0,27.4335,27.4704,27.3967,27.4151,151874.0
2023-04-12 13:30:00,29.75,29.8,29.72,29.76,154903.0,27.4243,27.4704,27.3967,27.4335,154903.0
2023-04-12 14:00:00,29.75,29.85,29.7,29.74,281027.0,27.4243,27.5165,27.3782,27.4151,281027.0
2023-04-12 14:30:00,29.74,29.74,29.65,29.73,308875.0,27.4151,27.4151,27.3321,27.4059,308875.0
2023-04-12 15:00:00,29.73,29.74,29.62,29.63,779456.0,27.4059,27.4151,27.3045,27.3137,779456.0
2023-04-12 15:30:00,29.63,29.69,29.57,29.67,1284469.0,27.3137,27.369,27.2584,27.3506,1284469.0
2023-04-13 09:30:00,29.75,29.75,29.41,29.57,517200.0,27.4243,27.4243,27.1109,27.2584,517200.0
2023-04-13 10:00:00,29.58,29.65,29.49,29.62,207141.0,27.2676,27.3321,27.1846,27.3045,207141.0
2023-04-13 10:30:00,29.62,29.7,29.56,29.66,145054.0,27.3045,27.3782,27.2492,27.3414,145054.0
2023-04-13 11:00:00,29.66,29.68,29.62,29.66,105752.0,27.3414,27.3598,27.3045,27.3414,105752.0
2023-04-13 11:30:00,29.65,29.72,29.64,29.71,106745.0,27.3321,27.3967,27.3229,27.3875,106745.0
2023-04-13 12:00:00,29.72,29.79,29.71,29.74,77998.0,27.3967,27.4612,27.3875,27.4151,77998.0
2023-04-13 12:30:00,29.74,29.77,29.68,29.71,58357.0,27.4151,27.4428,27.3598,27.3875,58357.0
2023-04-13 13:00:00,29.71,29.8,29.68,29.75,78545.0,27.3875,27.4704,27.3598,27.4243,78545.0
2023-04-13 13:30:00,29.75,29.84,29.73,29.84,118938.0,27.4243,27.5073,27.4059,27.5073,118938.0
2023-04-13 14:00:00,29.84,29.97,29.81,29.94,343867.0,27.5073,27.6271,27.4796,27.5995,343867.0
2023-04-13 14:30:00,29.94,29.96,29.9,29.96,125575.0,27.5995,27.6179,27.5626,27.6179,125575.0
2023-04-13 15:00:00,29.96,30.03,29.94,29.97,416504.0,27.6179,27.6824,27.5995,27.6271,416504.0
2023-04-13 15:30:00,29.96,29.99,29.9,29.91,809227.0,27.6179,27.6456,27.5626,27.5718,809227.0
2023-04-14 09:30:00,29.87,30.63,29.85,30.47,1015662.0,27.5349,28.2355,27.5165,28.088,1015662.0
2023-04-14 10:00:00,30.46,30.47,30.18,30.2,315620.0,28.0788,28.088,27.8207,27.8391,315620.0
2023-04-14 10:30:00,30.21,30.25,29.97,30.05,375493.0,27.8484,27.8852,27.6271,27.7009,375493.0
2023-04-14 11:00:00,30.05,30.05,29.81,29.97,353849.0,27.7009,27.7009,27.4796,27.6271,353849.0
2023-04-14 11:30:00,29.98,30.01,29.92,29.98,193392.0,27.6363,27.664,27.581,27.6363,193392.0
2023-04-14 12:00:00,29.98,30.0,29.9,29.94,160576.0,27.6363,27.6548,27.5626,27.5995,160576.0
2023-04-14 12:30:00,29.93,29.95,29.88,29.91,132316.0,27.5903,27.6087,27.5442,27.5718,132316.0
2023-04-14 13:00:00,29.92,30.02,29.88,29.89,295278.0,27.581,27.6732,27.5442,27.5534,295278.0
2023-04-14 13:30:00,29.88,29.93,29.8,29.8,244013.0,27.5442,27.5903,27.4704,27.4704,244013.0
2023-04-14 14:00:00,29.8,29.88,29.71,29.86,241824.0,27.4704,27.5442,27.3875,27.5257,241824.0
2023-04-14 14:30:00,29.86,29.89,29.78,29.82,169004.0,27.5257,27.5534,27.452,27.4889,169004.0
2023-04-14 15:00:00,29.82,29.82,29.68,29.79,381209.0,27.4889,27.4889,27.3598,27.4612,381209.0
2023-04-14 15:30:00,29.79,29.87,29.78,29.81,864240.0,27.4612,27.5349,27.452,27.4796,864240.0
2023-04-17 09:30:00,30.7,31.13,30.47,30.93,1415966.0,28.3001,28.6964,28.088,28.5121,1415966.0
2023-04-17 10:00:00,30.93,30.97,30.72,30.74,674339.0,28.5121,28.549,28.3185,28.3369,674339.0
2023-04-17 10:30:00,30.73,30.81,30.6,30.69,408380.0,28.3277,28.4015,28.2079,28.2908,408380.0
2023-04-17 11:00:00,30.69,30.87,30.65,30.85,368409.0,28.2908,28.4568,28.254,28.4383,368409.0
2023-04-17 11:30:00,30.85,30.9,30.75,30.81,499424.0,28.4383,28.4844,28.3461,28.4015,499424.0
2023-04-17 12:00:00,30.8,30.84,30.75,30.81,341344.0,28.3922,28.4291,28.3461,28.4015,341344.0
2023-04-17 12:30:00,30.82,30.85,30.79,30.84,210789.0,28.4107,28.4383,28.383,28.4291,210789.0
2023-04-17 13:00:00,30.84,30.92,30.82,30.9,239913.0,28.4291,28.5029,28.4107,28.4844,239913.0
2023-04-17 13:30:00,30.9,30.9,30.79,30.81,207350.0,28.4844,28.4844,28.383,28.4015,207350.0
2023-04-17 14:00:00,30.82,30.82,30.7,30.73,229603.0,28.4107,28.4107,28.3001,28.3277,229603.0
2023-04-17 14:30:00,30.72,30.85,30.7,30.84,327403.0,28.3185,28.4383,28.3001,28.4291,327403.0
2023-04-17 15:00:00,30.84,31.0,30.84,30.99,472593.0,28.4291,28.5766,28.4291,28.5674,472593.0
2023-04-17 15:30:00,30.98,31.04,30.89,30.95,1768841.0,28.5582,28.6135,28.4752,28.5305,1768841.0
2023-04-18 09:30:00,31.09,31.46,31.08,31.21,711685.0,28.6596,29.0006,28.6504,28.7702,711685.0
2023-04-18 10:00:00,31.21,31.38,31.18,31.3,438307.0,28.7702,28.9269,28.7425,28.8532,438307.0
2023-04-18 10:30:00,31.29,31.4,31.18,31.27,465670.0,28.8439,28.9453,28.7425,28.8255,465670.0
2023-04-18 11:00:00,31.27,31.32,31.2,31.3,298981.0,28.8255,28.8716,28.761,28.8532,298981.0
2023-04-18 11:30:00,31.3,31.37,31.23,31.33,319669.0,28.8532,28.9177,28.7886,28.8808,319669.0
2023-04-18 12:00:00,31.33,31.47,31.31,31.42,411921.0,28.8808,29.0099,28.8624,28.9638,411921.0
2023-04-18 12:30:00,31.42,31.43,31.14,31.15,193947.0,28.9638,28.973,28.7057,28.7149,193947.0
2023-04-18 13:00:00,31.16,31.25,31.12,31.19,143724.0,28.7241,28.8071,28.6872,28.7518,143724.0
2023-04-18 13:30:00,31.19,31.21,31.11,31.12,191230.0,28.7518,28.7702,28.678,28.6872,191230.0
2023-04-18 14:00:00,31.12,31.13,31.06,31.1,192850.0,28.6872,28.6964,28.6319,28.6688,192850.0
2023-04-18 14:30:00,31.11,31.15,30.99,31.05,188608.0,28.678,28.7149,28.5674,28.6227,188608.0
2023-04-18 15:00:00,31.05,31.15,31.02,31.13,252261.0,28.6227,28.7149,28.595,28.6964,252261.0
2023-04-18 15:30:00,31.13,31.23,31.11,31.21,996359.0,28.6964,28.7886,28.678,28.7702,996359.0
2023-04-19 09:30:00,30.53,30.57,30.2,30.5,664389.0,28.1433,28.1802,27.8391,28.1157,664389.0
2023-04-19 10:00:00,30.49,30.76,30.47,30.72,426729.0,28.1065,28.3554,28.088,28.3185,426729.0
2023-04-19 10:30:00,30.72,30.75,30.59,30.61,309607.0,28.3185,28.3461,28.1987,28.2171,309607.0
2023-04-19 11:00:00,30.6,30.61,30.29,30.31,231257.0,28.2079,28.2171,27.9221,27.9405,231257.0
2023-04-19 11:30:00,30.3,30.31,30.02,30.14,437886.0,27.9313,27.9405,27.6732,27.7838,437886.0
2023-04-19 12:00:00,30.14,30.29,30.08,30.24,173486.0,27.7838,27.9221,27.7285,27.876,173486.0
2023-04-19 12:30:00,30.24,30.31,30.22,30.26,128409.0,27.876,27.9405,27.8576,27.8945,128409.0
2023-04-19 13:00:00,30.27,30.29,30.13,30.2,160633.0,27.9037,27.9221,27.7746,27.8391,160633.0
2023-04-19 13:30:00,30.2,30.29,30.16,30.28,147929.0,27.8391,27.9221,27.8023,27.9129,147929.0
2023-04-19 14:00:00,30.29,30.35,30.22,30.29,179147.0,27.9221,27.9774,27.8576,27.9221,179147.0
2023-04-19 14:30:00,30.28,30.3,30.23,30.28,146996.0,27.9129,27.9313,27.8668,27.9129,146996.0
2023-04-19 15:00:00,30.28,30.31,30.2,30.23,241977.0,27.9129,27.9405,27.8391,27.8668,241977.0
2023-04-19 15:30:00,30.23,30.27,30.18,30.21,1020880.0,27.8668,27.9037,27.8207,27.8484,1020880.0
2023-04-20 09:30:00,29.79,29.89,29.67,29.71,299317.0,27.4612,27.5534,27.3506,27.3875,299317.0
2023-04-20 10:00:00,29.71,29.93,29.7,29.84,299822.0,27.3875,27.5903,27.3782,27.5073,299822.0
2023-04-20 10:30:00,29.85,29.87,29.72,29.86,380484.0,27.5165,27.5349,27.3967,27.5257,380484.0
2023-04-20 11:00:00,29.86,29.88,29.77,29.88,204131.0,27.5257,27.5442,27.4428,27.5442,204131.0
2023-04-20 11:30:00,29.88,29.94,29.86,29.86,160584.0,27.5442,27.5995,27.5257,27.5257,160584.0
2023-04-20 12:00:00,29.87,29.96,29.83,29.93,191063.0,27.5349,27.6179,27.4981,27.5903,191063.0
2023-04-20 12:30:00,29.93,30.04,29.93,29.99,177497.0,27.5903,27.6917,27.5903,27.6456,177497.0
2023-04-20 13:00:00,29.99,30.05,29.97,30.05,144512.0,27.6456,27.7009,27.6271,27.7009,144512.0
2023-04-20 13:30:00,30.05,30.06,29.97,30.01,128238.0,27.7009,27.7101,27.6271,27.664,128238.0
2023-04-20 14:00:00,30.01,30.04,29.89,29.91,212666.0,27.664,27.6917,27.5534,27.5718,212666.0
2023-04-20 14:30:00,29.9,29.91,29.75,29.77,195460.0,27.5626,27.5718,27.4243,27.4428,195460.0
2023-04-20 15:00:00,29.77,29.78,29.52,29.54,295269.0,27.4428,27.452,27.2123,27.2307,295269.0
2023-04-20 15:30:00,29.54,29.65,29.53,29.64,977374.0,27.2307,27.3321,27.2215,27.3229,977374.0
2023-04-21 09:30:00,29.58,29.69,29.24,29.26,397778.0,27.2676,27.369,26.9542,26.9726,397778.0
2023-04-21 10:00:00,29.27,29.47,29.24,29.4,175572.0,26.9818,27.1662,26.9542,27.1017,175572.0
2023-04-21 10:30:00,29.39,29.42,29.16,29.26,278412.0,27.0925,27.1201,26.8804,26.9726,278412.0
2023-04-21 11:00:00,29.25,29.35,29.23,29.28,199790.0,26.9634,27.0556,26.945,26.9911,199790.0
2023-04-21 11:30:00,29.27,29.42,29.26,29.41,217802.0,26.9818,27.1201,26.9726,27.1109,217802.0
2023-04-21 12:00:00,29.41,29.43,29.33,29.34,146085.0,27.1109,27.1293,27.0372,27.0464,146085.0
2023-04-21 12:30:00,29.33,29.38,29.31,29.37,99500.0,27.0372,27.0832,27.0187,27.074,99500.0
2023-04-21 13:00:00,29.37,29.42,29.32,29.35,180864.0,27.074,27.1201,27.0279,27.0556,180864.0
2023-04-21 13:30:00,29.35,29.44,29.34,29.42,201989.0,27.0556,27.1386,27.0464,27.1201,201989.0
2023-04-21 14:00:00,29.43,29.5,29.42,29.46,242677.0,27.1293,27.1939,27.1201,27.157,242677.0
2023-04-21 14:30:00,29.46,29.48,29.41,29.48,183812.0,27.157,27.1754,27.1109,27.1754,183812.0
2023-04-21 15:00:00,29.47,29.49,29.44,29.46,206553.0,27.1662,27.1846,27.1386,27.157,206553.0
2023-04-21 15:30:00,29.46,29.52,29.43,29.49,827958.0,27.157,27.2123,27.1293,27.1846,827958.0
2023-04-24 09:30:00,29.44,29.72,29.4,29.57,479037.0,27.1386,27.3967,27.1017,27.2584,479037.0
2023-04-24 10:00:00,29.57,29.63,29.52,29.62,201248.0,27.2584,27.3137,27.2123,27.3045,201248.0
2023-04-24 10:30:00,29.64,29.64,29.45,29.48,294302.0,27.3229,27.3229,27.1478,27.1754,294302.0
2023-04-24 11:00:00,29.48,29.48,29.32,29.33,87992.0,27.1754,27.1754,27.0279,27.0372,87992.0
2023-04-24 11:30:00,29.33,29.39,29.25,29.26,132553.0,27.0372,27.0925,26.9634,26.9726,132553.0
2023-04-24 12:00:00,29.26,29.46,29.25,29.43,250510.0,26.9726,27.157,26.9634,27.1293,250510.0
2023-04-24 12:30:00,29.42,29.49,29.41,29.48,145140.0,27.1201,27.1846,27.1109,27.1754,145140.0
2023-04-24 13:00:00,29.48,29.51,29.44,29.46,100470.0,27.1754,27.2031,27.1386,27.157,100470.0
2023-04-24 13:30:00,29.47,29.51,29.41,29.46,132526.0,27.1662,27.2031,27.1109,27.157,132526.0
2023-04-24 14:00:00,29.46,29.52,29.46,29.49,141188.0,27.157,27.2123,27.157,27.1846,141188.0
2023-04-24 14:30:00,29.49,29.56,29.48,29.55,135337.0,27.1846,27.2492,27.1754,27.24,135337.0
2023-04-24 15:00:00,29.56,29.61,29.54,29.55,500949.0,27.2492,27.2953,27.2307,27.24,500949.0
2023-04-24 15:30:00,29.55,29.56,29.44,29.47,747197.0,27.24,27.2492,27.1386,27.1662,747197.0
2023-04-25 09:30:00,29.3,29.56,29.25,29.55,513940.0,27.0095,27.2492,26.9634,27.24,513940.0
2023-04-25 10:00:00,29.55,29.6,29.43,29.53,396928.0,27.24,27.286,27.1293,27.2215,396928.0
2023-04-25 10:30:00,29.53,29.6,29.47,29.58,220745.0,27.2215,27.286,27.1662,27.2676,220745.0
2023-04-25 11:00:00,29.59,29.61,29.5,29.53,307839.0,27.2768,27.2953,27.1939,27.2215,307839.0
2023-04-25 11:30:00,29.52,29.52,29.38,29.43,179971.0,27.2123,27.2123,27.0832,27.1293,179971.0
2023-04-25 12:00:00,29.43,29.44,29.35,29.38,151177.0,27.1293,27.1386,27.0556,27.0832,151177.0
2023-04-25 12:30:00,29.38,29.46,29.36,29.41,124518.0,27.0832,27.157,27.0648,27.1109,124518.0
2023-04-25 13:00:00,29.41,29.44,29.27,29.33,167475.0,27.1109,27.1386,26.9818,27.0372,167475.0
2023-04-25 13:30:00,29.32,29.34,29.24,29.27,173634.0,27.0279,27.0464,26.9542,26.9818,173634.0
2023-04-25 14:00:00,29.27,29.3,29.19,29.3,233324.0,26.9818,27.0095,26.9081,27.0095,233324.0
2023-04-25 14:30:00,29.3,29.32,29.25,29.29,159821.0,27.0095,27.0279,26.9634,27.0003,159821.0
2023-04-25 15:00:00,29.28,29.36,29.27,29.29,224298.0,26.9911,27.0648,26.9818,27.0003,224298.0
2023-04-25 15:30:00,29.29,29.34,29.23,29.27,938776.0,27.0003,27.0464,26.945,26.9818,938776.0
2023-04-26 09:30:00,29.08,29.21,28.99,29.11,425098.0,26.8067,26.9265,26.7237,26.8344,425098.0
2023-04-26 10:00:00,29.12,29.16,28.86,28.93,326880.0,26.8436,26.8804,26.6039,26.6684,326880.0
2023-04-26 10:30:00,28.93,28.95,28.75,28.93,439854.0,26.6684,26.6869,26.5025,26.6684,439854.0
2023-04-26 11:00:00,28.93,29.04,28.92,29.01,211085.0,26.6684,26.7698,26.6592,26.7422,211085.0
2023-04-26 11:30:00,29.01,29.11,28.92,29.09,243691.0,26.7422,26.8344,26.6592,26.8159,243691.0
2023-04-26 12:00:00,29.09,29.14,29.06,29.08,145345.0,26.8159,26.862,26.7883,26.8067,145345.0
2023-04-26 12:30:00,29.08,29.1,29.02,29.04,116602.0,26.8067,26.8251,26.7514,26.7698,116602.0
2023-04-26 13:00:00,29.05,29.08,28.95,28.96,116579.0,26.779,26.8067,26.6869,26.6961,116579.0
2023-04-26 13:30:00,28.96,28.98,28.85,28.85,109585.0,26.6961,26.7145,26.5947,26.5947,109585.0
2023-04-26 14:00:00,28.85,28.92,28.83,28.89,203321.0,26.5947,26.6592,26.5762,26.6316,203321.0
2023-04-26 14:30:00,28.88,28.9,28.72,28.76,209072.0,26.6223,26.6408,26.4748,26.5117,209072.0
2023-04-26 15:00:00,28.76,28.85,28.73,28.84,320438.0,26.5117,26.5947,26.4841,26.5855,320438.0
2023-04-26 15:30:00,28.84,28.99,28.83,28.95,1179574.0,26.5855,26.7237,26.5762,26.6869,1179574.0
2023-04-27 09:30:00,29.01,29.25,29.01,29.23,496494.0,26.7422,26.9634,26.7422,26.945,496494.0
2023-04-27 10:00:00,29.24,29.31,29.14,29.31,417780.0,26.9542,27.0187,26.862,27.0187,417780.0
2023-04-27 10:30:00,29.31,29.45,29.31,29.42,334473.0,27.0187,27.1478,27.0187,27.1201,334473.0
2023-04-27 11:00:00,29.43,29.45,29.28,29.38,275144.0,27.1293,27.1478,26.9911,27.0832,275144.0
2023-04-27 11:30:00,29.38,29.42,29.31,29.33,186871.0,27.0832,27.1201,27.0187,27.0372,186871.0
2023-04-27 12:00:00,29.33,29.39,29.31,29.35,169052.0,27.0372,27.0925,27.0187,27.0556,169052.0
2023-04-27 12:30:00,29.35,29.37,29.24,29.3,214396.0,27.0556,27.074,26.9542,27.0095,214396.0
2023-04-27 13:00:00,29.3,29.37,29.3,29.34,151049.0,27.0095,27.074,27.0095,27.0464,151049.0
2023-04-27 13:30:00,29.34,29.4,29.33,29.37,171847.0,27.0464,27.1017,27.0372,27.074,171847.0
2023-04-27 14:00:00,29.37,29.5,29.36,29.49,302028.0,27.074,27.1939,27.0648,27.1846,302028.0
2023-04-27 14:30:00,29.49,29.57,29.47,29.57,203680.0,27.1846,27.2584,27.1662,27.2584,203680.0
2023-04-27 15:00:00,29.57,29.64,29.55,29.64,287902.0,27.2584,27.3229,27.24,27.3229,287902.0
2023-04-27 15:30:00,29.64,29.73,29.61,29.73,1154879.0,27.3229,27.4059,27.2953,27.4059,1154879.0
2023-04-28 09:30:00,29.79,30.07,29.72,29.73,511142.0,27.4612,27.7193,27.3967,27.4059,511142.0
2023-04-28 10:00:00,29.73,30.05,29.7,29.91,375346.0,27.4059,27.7009,27.3782,27.5718,375346.0
2023-04-28 10:30:00,29.91,29.96,29.74,29.77,362314.0,27.5718,27.6179,27.4151,27.4428,362314.0
2023-04-28 11:00:00,29.77,29.77,29.67,29.68,240886.0,27.4428,27.4428,27.3506,27.3598,240886.0
2023-04-28 11:30:00,29.68,29.72,29.62,29.63,215033.0,27.3598,27.3967,27.3045,27.3137,215033.0
2023-04-28 12:00:00,29.63,29.66,29.54,29.59,225153.0,27.3137,27.3414,27.2307,27.2768,225153.0
2023-04-28 12:30:00,29.6,29.62,29.5,29.62,291400.0,27.286,27.3045,27.1939,27.3045,291400.0
2023-04-28 13:00:00,29.62,29.69,29.56,29.69,176323.0,27.3045,27.369,27.2492,27.369,176323.0
2023-04-28 13:30:00,29.69,29.71,29.52,29.56,225303.0,27.369,27.3875,27.2123,27.2492,225303.0
2023-04-28 14:00:00,29.55,29.63,29.54,29.59,168592.0,27.24,27.3137,27.2307,27.2768,168592.0
2023-04-28 14:30:00,29.59,29.62,29.54,29.61,179739.0,27.2768,27.3045,27.2307,27.2953,179739.0
2023-04-28 15:00:00,29.61,29.7,29.6,29.67,245414.0,27.2953,27.3782,27.286,27.3506,245414.0
2023-04-28 15:30:00,29.67,29.79,29.66,29.7,997423.0,27.3506,27.4612,27.3414,27.3782,997423.0
2023-05-01 09:30:00,29.86,30.06,29.81,30.03,236471.0,27.5257,27.7101,27.4796,27.6824,236471.0
2023-05-01 10:00:00,30.02,30.22,29.97,30.09,286890.0,27.6732,27.8576,27.6271,27.7377,286890.0
2023-05-01 10:30:00,30.09,30.24,30.09,30.16,230628.0,27.7377,27.876,27.7377,27.8023,230628.0
2023-05-01 11:00:00,30.16,30.17,30.03,30.07,154194.0,27.8023,27.8115,27.6824,27.7193,154194.0
2023-05-01 11:30:00,30.05,30.09,30.01,30.06,135199.0,27.7009,27.7377,27.664,27.7101,135199.0
2023-05-01 12:00:00,30.07,30.12,30.04,30.12,153277.0,27.7193,27.7654,27.6917,27.7654,153277.0
2023-05-01 12:30:00,30.12,30.17,30.07,30.1,194648.0,27.7654,27.8115,27.7193,27.747,194648.0
2023-05-01 13:00:00,30.1,30.18,30.06,30.07,144472.0,27.747,27.8207,27.7101,27.7193,144472.0
2023-05-01 13:30:00,30.07,30.13,30.04,30.08,202952.0,27.7193,27.7746,27.6917,27.7285,202952.0
2023-05-01 14:00:00,30.08,30.09,30.03,30.05,169455.0,27.7285,27.7377,27.6824,27.7009,169455.0
2023-05-01 14:30:00,30.05,30.08,30.0,30.06,171741.0,27.7009,27.7285,27.6548,27.7101,171741.0
2023-05-01 15:00:00,30.06,30.08,29.97,29.99,211839.0,27.7101,27.7285,27.6271,27.6456,211839.0
2023-05-01 15:30:00,29.99,30.04,29.93,29.95,687960.0,27.6456,27.6917,27.5903,27.6087,687960.0
2023-05-02 09:30:00,30.37,30.48,30.14,30.17,581996.0,27.9959,28.0973,27.7838,27.8115,581996.0
2023-05-02 10:00:00,30.17,30.23,29.83,29.86,502930.0,27.8115,27.8668,27.4981,27.5257,502930.0
2023-05-02 10:30:00,29.86,29.86,29.55,29.56,324730.0,27.5257,27.5257,27.24,27.2492,324730.0
2023-05-02 11:00:00,29.57,29.71,29.52,29.71,241495.0,27.2584,27.3875,27.2123,27.3875,241495.0
2023-05-02 11:30:00,29.72,29.85,29.69,29.72,221345.0,27.3967,27.5165,27.369,27.3967,221345.0
2023-05-02 12:00:00,29.73,29.79,29.65,29.77,200697.0,27.4059,27.4612,27.3321,27.4428,200697.0
2023-05-02 12:30:00,29.76,29.87,29.75,29.85,197842.0,27.4335,27.5349,27.4243,27.5165,197842.0
2023-05-02 13:00:00,29.85,29.89,29.81,29.89,178890.0,27.5165,27.5534,27.4796,27.5534,178890.0
2023-05-02 13:30:00,29.88,30.0,29.87,29.96,193928.0,27.5442,27.6548,27.5349,27.6179,193928.0
2023-05-02 14:00:00,29.97,29.98,29.86,29.92,263190.0,27.6271,27.6363,27.5257,27.581,263190.0
2023-05-02 14:30:00,29.92,30.13,29.91,30.13,330737.0,27.581,27.7746,27.5718,27.7746,330737.0
2023-05-02 15:00:00,30.13,30.17,30.05,30.16,447784.0,27.7746,27.8115,27.7009,27.8023,447784.0
2023-05-02 15:30:00,30.16,30.19,30.05,30.12,1337661.0,27.8023,27.8299,27.7009,27.7654,1337661.0
2023-05-03 09:30:00,30.21,30.47,30.13,30.46,448786.0,27.8484,28.088,27.7746,28.0788,448786.0
2023-05-03 10:00:00,30.45,30.45,30.13,30.17,263413.0,28.0696,28.0696,27.7746,27.8115,263413.0
2023-05-03 10:30:00,30.16,30.26,30.07,30.15,189294.0,27.8023,27.8945,27.7193,27.7931,189294.0
2023-05-03 11:00:00,30.15,30.17,30.0,30.05,169895.0,27.7931,27.8115,27.6548,27.7009,169895.0
2023-05-03 11:30:00,30.05,30.13,29.99,30.13,299547.0,27.7009,27.7746,27.6456,27.7746,299547.0
2023-05-03 12:00:00,30.14,30.19,30.08,30.16,181394.0,27.7838,27.8299,27.7285,27.8023,181394.0
2023-05-03 12:30:00,30.16,30.2,30.13,30.18,115119.0,27.8023,27.8391,27.7746,27.8207,115119.0
2023-05-03 13:00:00,30.19,30.31,30.19,30.31,165872.0,27.8299,27.9405,27.8299,27.9405,165872.0
2023-05-03 13:30:00,30.3,30.33,30.21,30.26,120331.0,27.9313,27.959,27.8484,27.8945,120331.0
2023-05-03 14:00:00,30.25,30.38,30.11,30.26,282116.0,27.8852,28.0051,27.7562,27.8945,282116.0
2023-05-03 14:30:00,30.25,30.38,30.09,30.33,468417.0,27.8852,28.0051,27.7377,27.959,468417.0
2023-05-03 15:00:00,30.32,30.42,29.97,30.01,455385.0,27.9498,28.0419,27.6271,27.664,455385.0
2023-05-03 15:30:00,30.0,30.04,29.86,29.86,895158.0,27.6548,27.6917,27.5257,27.5257,895158.0
2023-05-04 09:30:00,29.64,29.76,29.35,29.4,292763.0,27.3229,27.4335,27.0556,27.1017,292763.0
2023-05-04 10:00:00,29.39,29.45,29.27,29.3,287502.0,27.0925,27.1478,26.9818,27.0095,287502.0
2023-05-04 10:30:00,29.29,29.52,29.27,29.44,458407.0,27.0003,27.2123,26.9818,27.1386,458407.0
2023-05-04 11:00:00,29.44,29.73,29.43,29.52,249467.0,27.1386,27.4059,27.1293,27.2123,249467.0
2023-05-04 11:30:00,29.51,29.61,29.48,29.5,144368.0,27.2031,27.2953,27.1754,27.1939,144368.0
2023-05-04 12:00:00,29.51,29.58,29.44,29.56,152235.0,27.2031,27.2676,27.1386,27.2492,152235.0
2023-05-04 12:30:00,29.57,29.58,29.4,29.53,279051.0,27.2584,27.2676,27.1017,27.2215,279051.0
2023-05-04 13:00:00,29.53,29.7,29.49,29.63,119054.0,27.2215,27.3782,27.1846,27.3137,119054.0
2023-05-04 13:30:00,29.64,29.7,29.57,29.59,140598.0,27.3229,27.3782,27.2584,27.2768,140598.0
2023-05-04 14:00:00,29.59,29.59,29.39,29.4,194710.0,27.2768,27.2768,27.0925,27.1017,194710.0
2023-05-04 14:30:00,29.39,29.43,29.28,29.38,306028.0,27.0925,27.1293,26.9911,27.0832,306028.0
2023-05-04 15:00:00,29.38,29.48,29.31,29.38,208237.0,27.0832,27.1754,27.0187,27.0832,208237.0
2023-05-04 15:30:00,29.37,29.46,29.34,29.41,621977.0,27.074,27.157,27.0464,27.1109,621977.0
2023-05-05 09:30:00,29.75,30.05,29.65,30.04,641859.0,27.4243,27.7009,27.3321,27.6917,641859.0
2023-05-05 10:00:00,30.05,30.11,29.92,29.97,241497.0,27.7009,27.7562,27.581,27.6271,241497.0
2023-05-05 10:30:00,29.98,30.09,29.96,30.05,157861.0,27.6363,27.7377,27.6179,27.7009,157861.0
2023-05-05 11:00:00,30.06,30.12,30.01,30.09,136953.0,27.7101,27.7654,27.664,27.7377,136953.0
2023-05-05 11:30:00,30.09,30.1,30.01,30.05,121259.0,27.7377,27.747,27.664,27.7009,121259.0
2023-05-05 12:00:00,30.05,30.1,29.99,30.02,122150.0,27.7009,27.747,27.6456,27.6732,122150.0
2023-05-05 12:30:00,30.03,30.04,29.87,29.99,198370.0,27.6824,27.6917,27.5349,27.6456,198370.0
2023-05-05 13:00:00,29.99,30.04,29.98,30.02,134056.0,27.6456,27.6917,27.6363,27.6732,134056.0
2023-05-05 13:30:00,30.02,30.07,30.01,30.06,111547.0,27.6732,27.7193,27.664,27.7101,111547.0
2023-05-05 14:00:00,30.05,30.12,30.05,30.1,135771.0,27.7009,27.7654,27.7009,27.747,135771.0
2023-05-05 14:30:00,30.1,30.22,30.09,30.18,155974.0,27.747,27.8576,27.7377,27.8207,155974.0
2023-05-05 15:00:00,30.18,30.22,30.13,30.18,183714.0,27.8207,27.8576,27.7746,27.8207,183714.0
2023-05-05 15:30:00,30.17,30.17,30.04,30.13,906956.0,27.8115,27.8115,27.6917,27.7746,906956.0
2023-05-08 09:30:00,30.25,30.29,29.94,30.05,659258.0,27.8852,27.9221,27.5995,27.7009,659258.0
2023-05-08 10:00:00,30.06,30.16,30.02,30.05,165428.0,27.7101,27.8023,27.6732,27.7009,165428.0
2023-05-08 10:30:00,30.06,30.29,30.05,30.28,321714.0,27.7101,27.9221,27.7009,27.9129,321714.0
2023-05-08 11:00:00,30.28,30.34,30.27,30.3,194141.0,27.9129,27.9682,27.9037,27.9313,194141.0
2023-05-08 11:30:00,30.3,30.31,30.24,30.27,139858.0,27.9313,27.9405,27.876,27.9037,139858.0
2023-05-08 12:00:00,30.27,30.28,30.17,30.18,223702.0,27.9037,27.9129,27.8115,27.8207,223702.0
2023-05-08 12:30:00,30.18,30.22,30.14,30.18,90792.0,27.8207,27.8576,27.7838,27.8207,90792.0
2023-05-08 13:00:00,30.18,30.22,30.16,30.2,105512.0,27.8207,27.8576,27.8023,27.8391,105512.0
2023-05-08 13:30:00,30.2,30.24,30.17,30.24,157411.0,27.8391,27.876,27.8115,27.876,157411.0
2023-05-08 14:00:00,30.24,30.25,30.08,30.24,182901.0,27.876,27.8852,27.7285,27.876,182901.0
2023-05-08 14:30:00,30.24,30.3,30.23,30.28,133490.0,27.876,27.9313,27.8668,27.9129,133490.0
2023-05-08 15:00:00,30.28,30.28,30.18,30.22,238945.0,27.9129,27.9129,27.8207,27.8576,238945.0
2023-05-08 15:30:00,30.21,30.28,30.18,30.19,619179.0,27.8484,27.9129,27.8207,27.8299,619179.0
2023-05-09 09:30:00,30.08,30.27,29.99,30.16,535135.0,27.7285,27.9037,27.6456,27.8023,535135.0
2023-05-09 10:00:00,30.17,30.22,30.1,30.18,317891.0,27.8115,27.8576,27.747,27.8207,317891.0
2023-05-09 10:30:00,30.17,30.36,30.16,30.34,221741.0,27.8115,27.9866,27.8023,27.9682,221741.0
2023-05-09 11:00:00,30.35,30.4,30.3,30.32,195884.0,27.9774,28.0235,27.9313,27.9498,195884.0
2023-05-09 11:30:00,30.32,30.38,30.21,30.23,225494.0,27.9498,28.0051,27.8484,27.8668,225494.0
2023-05-09 12:00:00,30.23,30.3,30.21,30.21,159755.0,27.8668,27.9313,27.8484,27.8484,159755.0
2023-05-09 12:30:00,30.21,30.3,30.21,30.29,124699.0,27.8484,27.9313,27.8484,27.9221,124699.0
2023-05-09 13:00:00,30.29,30.29,30.16,30.2,174154.0,27.9221,27.9221,27.8023,27.8391,174154.0
2023-05-09 13:30:00,30.2,30.34,30.19,30.34,221199.0,27.8391,27.9682,27.8299,27.9682,221199.0
2023-05-09 14:00:00,30.35,30.38,30.3,30.34,205363.0,27.9774,28.0051,27.9313,27.9682,205363.0
2023-05-09 14:30:00,30.34,30.36,30.23,30.28,264269.0,27.9682,27.9866,27.8668,27.9129,264269.0
2023-05-09 15:00:00,30.28,30.32,30.24,30.3,462069.0,27.9129,27.9498,27.876,27.9313,462069.0
2023-05-09 15:30:00,30.3,30.33,30.27,30.31,966932.0,27.9313,27.959,27.9037,27.9405,966932.0
2023-05-10 09:30:00,30.6,30.69,30.02,30.08,389547.0,28.2079,28.2908,27.6732,27.7285,389547.0
2023-05-10 10:00:00,30.09,30.2,29.87,29.99,420846.0,27.7377,27.8391,27.5349,27.6456,420846.0
2023-05-10 10:30:00,29.99,30.08,29.92,30.05,313727.0,27.6456,27.7285,27.581,27.7009,313727.0
2023-05-10 11:00:00,30.04,30.17,30.02,30.12,140377.0,27.6917,27.8115,27.6732,27.7654,140377.0
2023-05-10 11:30:00,30.11,30.21,30.08,30.1,154658.0,27.7562,27.8484,27.7285,27.747,154658.0
2023-05-10 12:00:00,30.09,30.09,29.97,30.0,187333.0,27.7377,27.7377,27.6271,27.6548,187333.0
2023-05-10 12:30:00,30.01,30.05,29.77,29.81,304970.0,27.664,27.7009,27.4428,27.4796,304970.0
2023-05-10 13:00:00,29.8,29.81,29.49,29.54,278850.0,27.4704,27.4796,27.1846,27.2307,278850.0
2023-05-10 13:30:00,29.53,29.63,29.5,29.61,256373.0,27.2215,27.3137,27.1939,27.2953,256373.0
2023-05-10 14:00:00,29.62,29.73,29.61,29.69,170512.0,27.3045,27.4059,27.2953,27.369,170512.0
2023-05-10 14:30:00,29.7,29.78,29.67,29.76,195141.0,27.3782,27.452,27.3506,27.4335,195141.0
2023-05-10 15:00:00,29.77,29.96,29.73,29.91,349483.0,27.4428,27.6179,27.4059,27.5718,349483.0
2023-05-10 15:30:00,29.91,29.96,29.85,29.86,951550.0,27.5718,27.6179,27.5165,27.5257,951550.0
2023-05-11 09:30:00,29.68,29.78,29.34,29.41,266704.0,27.3598,27.452,27.0464,27.1109,266704.0
2023-05-11 10:00:00,29.41,29.41,29.17,29.31,336866.0,27.1109,27.1109,26.8897,27.0187,336866.0
2023-05-11 10:30:00,29.3,29.39,29.19,29.39,204934.0,27.0095,27.0925,26.9081,27.0925,204934.0
2023-05-11 11:00:00,29.39,29.43,29.33,29.37,178590.0,27.0925,27.1293,27.0372,27.074,178590.0
2023-05-11 11:30:00,29.37,29.42,29.28,29.39,409607.0,27.074,27.1201,26.9911,27.0925,409607.0
2023-05-11 12:00:00,29.39,29.55,29.36,29.55,200730.0,27.0925,27.24,27.0648,27.24,200730.0
2023-05-11 12:30:00,29.55,29.6,29.51,29.55,129633.0,27.24,27.286,27.2031,27.24,129633.0
2023-05-11 13:00:00,29.55,29.56,29.4,29.41,127198.0,27.24,27.2492,27.1017,27.1109,127198.0
2023-05-11 13:30:00,29.4,29.46,29.29,29.39,281775.0,27.1017,27.157,27.0003,27.0925,281775.0
2023-05-11 14:00:00,29.39,29.42,29.31,29.35,217785.0,27.0925,27.1201,27.0187,27.0556,217785.0
2023-05-11 14:30:00,29.35,29.42,29.31,29.41,213942.0,27.0556,27.1201,27.0187,27.1109,213942.0
2023-05-11 15:00:00,29.41,29.45,29.34,29.42,235354.0,27.1109,27.1478,27.0464,27.1201,235354.0
2023-05-11 15:30:00,29.43,29.45,29.38,29.39,911689.0,27.1293,27.1478,27.0832,27.0925,911689.0
2023-05-12 09:30:00,29.35,29.35,29.02,29.06,501487.0,27.0556,27.0556,26.7514,26.7883,501487.0
2023-05-12 10:00:00,29.05,29.07,28.91,28.94,534185.0,26.779,26.7975,26.65,26.6776,534185.0
2023-05-12 10:30:00,28.94,29.03,28.84,29.03,604037.0,26.6776,26.7606,26.5855,26.7606,604037.0
2023-05-12 11:00:00,29.02,29.11,28.91,28.92,270925.0,26.7514,26.8344,26.65,26.6592,270925.0
2023-05-12 11:30:00,28.91,28.93,28.75,28.82,257147.0,26.65,26.6684,26.5025,26.567,257147.0
2023-05-12 12:00:00,28.82,28.82,28.61,28.62,289561.0,26.567,26.567,26.3734,26.3827,289561.0
2023-05-12 12:30:00,28.62,28.67,28.53,28.64,415941.0,26.3827,26.4288,26.2997,26.4011,415941.0
2023-05-12 13:00:00,28.64,28.73,28.58,28.71,327683.0,26.4011,26.4841,26.3458,26.4656,327683.0
2023-05-12 13:30:00,28.71,28.77,28.62,28.66,222970.0,26.4656,26.5209,26.3827,26.4195,222970.0
2023-05-12 14:00:00,28.66,28.81,28.64,28.76,227441.0,26.4195,26.5578,26.4011,26.5117,227441.0
2023-05-12 14:30:00,28.76,28.77,28.68,28.73,245170.0,26.5117,26.5209,26.438,26.4841,245170.0
2023-05-12 15:00:00,28.74,28.81,28.69,28.79,337268.0,26.4933,26.5578,26.4472,26.5394,337268.0
2023-05-12 15:30:00,28.79,28.95,28.78,28.9,996989.0,26.5394,26.6869,26.5302,26.6408,996989.0
2023-05-15 09:30:00,28.87,29.1,28.8,29.08,439063.0,26.6131,26.8251,26.5486,26.8067,439063.0
2023-05-15 10:00:00,29.08,29.19,29.01,29.16,244634.0,26.8067,26.9081,26.7422,26.8804,244634.0
2023-05-15 10:30:00,29.16,29.29,29.15,29.22,263360.0,26.8804,27.0003,26.8712,26.9358,263360.0
2023-05-15 11:00:00,29.21,29.25,29.15,29.23,274013.0,26.9265,26.9634,26.8712,26.945,274013.0
2023-05-15 11:30:00,29.24,29.29,29.17,29.25,205001.0,26.9542,27.0003,26.8897,26.9634,205001.0
2023-05-15 12:00:00,29.25,29.3,29.2,29.29,182124.0,26.9634,27.0095,26.9173,27.0003,182124.0
2023-05-15 12:30:00,29.29,29.44,29.28,29.43,151939.0,27.0003,27.1386,26.9911,27.1293,151939.0
2023-05-15 13:00:00,29.43,29.52,29.38,29.38,172364.0,27.1293,27.2123,27.0832,27.0832,172364.0
2023-05-15 13:30:00,29.38,29.46,29.32,29.44,219730.0,27.0832,27.157,27.0279,27.1386,219730.0
2023-05-15 14:00:00,29.44,29.49,29.37,29.43,199849.0,27.1386,27.1846,27.074,27.1293,199849.0
2023-05-15 14:30:00,29.43,29.48,29.37,29.45,211669.0,27.1293,27.1754,27.074,27.1478,211669.0
2023-05-15 15:00:00,29.46,29.52,29.44,29.51,205733.0,27.157,27.2123,27.1386,27.2031,205733.0
2023-05-15 15:30:00,29.5,29.59,29.47,29.58,1060688.0,27.1939,27.2768,27.1662,27.2676,1060688.0
2023-05-16 09:30:00,29.67,29.95,29.53,29.59,512683.0,27.3506,27.6087,27.2215,27.2768,512683.0
2023-05-16 10:00:00,29.6,29.78,29.59,29.75,330715.0,27.286,27.452,27.2768,27.4243,330715.0
2023-05-16 10:30:00,29.76,29.82,29.69,29.79,244630.0,27.4335,27.4889,27.369,27.4612,244630.0
2023-05-16 11:00:00,29.8,29.81,29.64,29.73,245663.0,27.4704,27.4796,27.3229,27.4059,245663.0
2023-05-16 11:30:00,29.73,29.86,29.66,29.8,279063.0,27.4059,27.5257,27.3414,27.4704,279063.0
2023-05-16 12:00:00,29.79,29.95,29.78,29.95,330842.0,27.4612,27.6087,27.452,27.6087,330842.0
2023-05-16 12:30:00,29.95,30.01,29.91,29.95,360166.0,27.6087,27.664,27.5718,27.6087,360166.0
2023-05-16 13:00:00,29.95,29.97,29.84,29.86,371896.0,27.6087,27.6271,27.5073,27.5257,371896.0
2023-05-16 13:30:00,29.86,29.93,29.83,29.85,362444.0,27.5257,27.5903,27.4981,27.5165,362444.0
2023-05-16 14:00:00,29.86,29.9,29.71,29.72,259847.0,27.5257,27.5626,27.3875,27.3967,259847.0
2023-05-16 14:30:00,29.73,29.78,29.7,29.75,212943.0,27.4059,27.452,27.3782,27.4243,212943.0
2023-05-16 15:00:00,29.75,29.81,29.72,29.78,363715.0,27.4243,27.4796,27.3967,27.452,363715.0
2023-05-16 15:30:00,29.78,29.78,29.64,29.67,806301.0,27.452,27.452,27.3229,27.3506,806301.0
2023-05-17 09:30:00,30.0,30.15,29.79,29.87,360669.0,27.6548,27.7931,27.4612,27.5349,360669.0
2023-05-17 10:00:00,29.86,29.91,29.77,29.87,204267.0,27.5257,27.5718,27.4428,27.5349,204267.0
2023-05-17 10:30:00,29.88,29.9,29.76,29.83,140419.0,27.5442,27.5626,27.4335,27.4981,140419.0
2023-05-17 11:00:00,29.84,29.96,29.8,29.95,153036.0,27.5073,27.6179,27.4704,27.6087,153036.0
2023-05-17 11:30:00,29.95,30.17,29.93,30.12,201308.0,27.6087,27.8115,27.5903,27.7654,201308.0
2023-05-17 12:00:00,30.12,30.15,30.06,30.12,134722.0,27.7654,27.7931,27.7101,27.7654,134722.0
2023-05-17 12:30:00,30.12,30.3,30.1,30.27,246055.0,27.7654,27.9313,27.747,27.9037,246055.0
2023-05-17 13:00:00,30.27,30.41,30.26,30.4,185393.0,27.9037,28.0327,27.8945,28.0235,185393.0
2023-05-17 13:30:00,30.4,30.43,30.33,30.39,173366.0,28.0235,28.0512,27.959,28.0143,173366.0
2023-05-17 14:00:00,30.38,30.43,30.35,30.36,160515.0,28.0051,28.0512,27.9774,27.9866,160515.0
2023-05-17 14:30:00,30.37,30.37,30.21,30.23,250808.0,27.9959,27.9959,27.8484,27.8668,250808.0
2023-05-17 15:00:00,30.23,30.37,30.22,30.32,415505.0,27.8668,27.9959,27.8576,27.9498,415505.0
2023-05-17 15:30:00,30.32,30.33,30.18,30.28,1280306.0,27.9498,27.959,27.8207,27.9129,1280306.0
2023-05-18 09:30:00,30.25,30.44,30.1,30.42,221968.0,27.8852,28.0604,27.747,28.0419,221968.0
2023-05-18 10:00:00,30.42,30.58,30.35,30.55,289682.0,28.0419,28.1894,27.9774,28.1618,289682.0
2023-05-18 10:30:00,30.55,30.72,30.55,30.66,243855.0,28.1618,28.3185,28.1618,28.2632,243855.0
2023-05-18 11:00:00,30.66,30.71,30.6,30.68,140101.0,28.2632,28.3093,28.2079,28.2816,140101.0
2023-05-18 11:30:00,30.69,30.73,30.59,30.62,191761.0,28.2908,28.3277,28.1987,28.2263,191761.0
2023-05-18 12:00:00,30.62,30.62,30.45,30.49,229165.0,28.2263,28.2263,28.0696,28.1065,229165.0
2023-05-18 12:30:00,30.49,30.58,30.48,30.54,183933.0,28.1065,28.1894,28.0973,28.1526,183933.0
2023-05-18 13:00:00,30.54,30.61,30.49,30.5,235064.0,28.1526,28.2171,28.1065,28.1157,235064.0
2023-05-18 13:30:00,30.49,30.55,30.46,30.5,139234.0,28.1065,28.1618,28.0788,28.1157,139234.0
2023-05-18 14:00:00,30.5,30.56,30.48,30.55,140141.0,28.1157,28.171,28.0973,28.1618,140141.0
2023-05-18 14:30:00,30.55,30.61,30.54,30.61,165411.0,28.1618,28.2171,28.1526,28.2171,165411.0
2023-05-18 15:00:00,30.61,30.69,30.59,30.68,304907.0,28.2171,28.2908,28.1987,28.2816,304907.0
2023-05-18 15:30:00,30.68,30.77,30.62,30.74,817657.0,28.2816,28.3646,28.2263,28.3369,817657.0
2023-05-19 09:30:00,30.96,30.98,30.77,30.78,343185.0,28.5397,28.5582,28.3646,28.3738,343185.0
2023-05-19 10:00:00,30.79,30.79,30.59,30.68,336892.0,28.383,28.383,28.1987,28.2816,336892.0
2023-05-19 10:30:00,30.68,30.74,30.6,30.73,332421.0,28.2816,28.3369,28.2079,28.3277,332421.0
2023-05-19 11:00:00,30.73,30.74,30.51,30.55,239261.0,28.3277,28.3369,28.1249,28.1618,239261.0
2023-05-19 11:30:00,30.55,30.6,30.45,30.55,267475.0,28.1618,28.2079,28.0696,28.1618,267475.0
2023-05-19 12:00:00,30.55,30.64,30.51,30.56,167683.0,28.1618,28.2447,28.1249,28.171,167683.0
2023-05-19 12:30:00,30.56,30.69,30.48,30.62,231630.0,28.171,28.2908,28.0973,28.2263,231630.0
2023-05-19 13:00:00,30.62,30.67,30.59,30.66,133447.0,28.2263,28.2724,28.1987,28.2632,133447.0
2023-05-19 13:30:00,30.66,30.68,30.6,30.6,169683.0,28.2632,28.2816,28.2079,28.2079,169683.0
2023-05-19 14:00:00,30.61,30.68,30.58,30.59,162870.0,28.2171,28.2816,28.1894,28.1987,162870.0
2023-05-19 14:30:00,30.58,30.64,30.55,30.63,168844.0,28.1894,28.2447,28.1618,28.2355,168844.0
2023-05-19 15:00:00,30.63,30.65,30.56,30.58,198177.0,28.2355,28.254,28.171,28.1894,198177.0
2023-05-19 15:30:00,30.58,30.58,30.49,30.53,756232.0,28.1894,28.1894,28.1065,28.1433,756232.0
2023-05-22 09:30:00,30.49,30.75,30.31,30.45,558611.0,28.1065,28.3461,27.9405,28.0696,558611.0
2023-05-22 10:00:00,30.45,30.48,30.31,30.37,436144.0,28.0696,28.0973,27.9405,27.9959,436144.0
2023-05-22 10:30:00,30.38,30.44,30.29,30.43,304705.0,28.0051,28.0604,27.9221,28.0512,304705.0
2023-05-22 11:00:00,30.44,30.55,30.43,30.53,221338.0,28.0604,28.1618,28.0512,28.1433,221338.0
2023-05-22 11:30:00,30.54,30.64,30.54,30.61,345347.0,28.1526,28.2447,28.1526,28.2171,345347.0
2023-05-22 12:00:00,30.62,30.68,30.56,30.62,201600.0,28.2263,28.2816,28.171,28.2263,201600.0
2023-05-22 12:30:00,30.61,30.68,30.57,30.66,147245.0,28.2171,28.2816,28.1802,28.2632,147245.0
2023-05-22 13:00:00,30.66,30.69,30.56,30.65,218926.0,28.2632,28.2908,28.171,28.254,218926.0
2023-05-22 13:30:00,30.64,30.67,30.6,30.6,211950.0,28.2447,28.2724,28.2079,28.2079,211950.0
2023-05-22 14:00:00,30.59,30.66,30.58,30.66,186381.0,28.1987,28.2632,28.1894,28.2632,186381.0
2023-05-22 14:30:00,30.66,30.8,30.62,30.74,270976.0,28.2632,28.3922,28.2263,28.3369,270976.0
2023-05-22 15:00:00,30.74,30.75,30.66,30.72,345952.0,28.3369,28.3461,28.2632,28.3185,345952.0
2023-05-22 15:30:00,30.72,30.76,30.63,30.71,951408.0,28.3185,28.3554,28.2355,28.3093,951408.0
2023-05-23 09:30:00,30.49,30.64,30.4,30.56,276741.0,28.1065,28.2447,28.0235,28.171,276741.0
2023-05-23 10:00:00,30.57,30.68,30.56,30.66,216959.0,28.1802,28.2816,28.171,28.2632,216959.0
2023-05-23 10:30:00,30.65,30.72,30.59,30.63,220825.0,28.254,28.3185,28.1987,28.2355,220825.0
2023-05-23 11:00:00,30.63,30.73,30.61,30.73,166184.0,28.2355,28.3277,28.2171,28.3277,166184.0
2023-05-23 11:30:00,30.72,30.75,30.66,30.73,148984.0,28.3185,28.3461,28.2632,28.3277,148984.0
2023-05-23 12:00:00,30.73,30.83,30.73,30.78,283892.0,28.3277,28.4199,28.3277,28.3738,283892.0
2023-05-23 12:30:00,30.79,30.8,30.61,30.69,226946.0,28.383,28.3922,28.2171,28.2908,226946.0
2023-05-23 13:00:00,30.7,30.78,30.65,30.67,206166.0,28.3001,28.3738,28.254,28.2724,206166.0
2023-05-23 13:30:00,30.66,30.69,30.6,30.67,168487.0,28.2632,28.2908,28.2079,28.2724,168487.0
2023-05-23 14:00:00,30.66,30.73,30.46,30.5,200252.0,28.2632,28.3277,28.0788,28.1157,200252.0
2023-05-23 14:30:00,30.49,30.56,30.44,30.55,208258.0,28.1065,28.171,28.0604,28.1618,208258.0
2023-05-23 15:00:00,30.55,30.59,30.43,30.57,383126.0,28.1618,28.1987,28.0512,28.1802,383126.0
2023-05-23 15:30:00,30.57,30.64,30.52,30.55,870644.0,28.1802,28.2447,28.1341,28.1618,870644.0
2023-05-24 09:30:00,30.42,30.42,30.12,30.14,311620.0,28.0419,28.0419,27.7654,27.7838,311620.0
2023-05-24 10:00:00,30.13,30.19,29.98,30.01,266662.0,27.7746,27.8299,27.6363,27.664,266662.0
2023-05-24 10:30:00,30.02,30.12,29.92,30.0,274577.0,27.6732,27.7654,27.581,27.6548,274577.0
2023-05-24 11:00:00,30.01,30.09,29.83,30.02,535586.0,27.664,27.7377,27.4981,27.6732,535586.0
2023-05-24 11:30:00,30.02,30.09,29.99,30.05,365193.0,27.6732,27.7377,27.6456,27.7009,365193.0
2023-05-24 12:00:00,30.05,30.09,29.93,29.97,315563.0,27.7009,27.7377,27.5903,27.6271,315563.0
2023-05-24 12:30:00,29.98,30.07,29.96,30.02,145202.0,27.6363,27.7193,27.6179,27.6732,145202.0
2023-05-24 13:00:00,30.01,30.02,29.9,29.93,206239.0,27.664,27.6732,27.5626,27.5903,206239.0
2023-05-24 13:30:00,29.93,29.99,29.91,29.95,225457.0,27.5903,27.6456,27.5718,27.6087,225457.0
2023-05-24 14:00:00,29.95,29.98,29.83,29.84,211761.0,27.6087,27.6363,27.4981,27.5073,211761.0
2023-05-24 14:30:00,29.84,29.97,29.83,29.89,206972.0,27.5073,27.6271,27.4981,27.5534,206972.0
2023-05-24 15:00:00,29.89,30.11,29.87,30.08,372909.0,27.5534,27.7562,27.5349,27.7285,372909.0
2023-05-24 15:30:00,30.08,30.16,29.99,30.01,982193.0,27.7285,27.8023,27.6456,27.664,982193.0
2023-05-25 09:30:00,30.52,30.69,30.34,30.67,761488.0,28.1341,28.2908,27.9682,28.2724,761488.0
2023-05-25 10:00:00,30.67,30.75,30.51,30.58,285019.0,28.2724,28.3461,28.1249,28.1894,285019.0
2023-05-25 10:30:00,30.58,30.6,30.46,30.49,225555.0,28.1894,28.2079,28.0788,28.1065,225555.0
2023-05-25 11:00:00,30.5,30.56,30.4,30.45,220160.0,28.1157,28.171,28.0235,28.0696,220160.0
2023-05-25 11:30:00,30.45,30.58,30.35,30.58,190146.0,28.0696,28.1894,27.9774,28.1894,190146.0
2023-05-25 12:00:00,30.58,30.74,30.56,30.74,315135.0,28.1894,28.3369,28.171,28.3369,315135.0
2023-05-25 12:30:00,30.74,30.78,30.67,30.68,251059.0,28.3369,28.3738,28.2724,28.2816,251059.0
2023-05-25 13:00:00,30.69,30.79,30.6,30.78,145460.0,28.2908,28.383,28.2079,28.3738,145460.0
2023-05-25 13:30:00,30.78,30.8,30.72,30.76,222551.0,28.3738,28.3922,28.3185,28.3554,222551.0
2023-05-25 14:00:00,30.76,30.9,30.76,30.85,340001.0,28.3554,28.4844,28.3554,28.4383,340001.0
2023-05-25 14:30:00,30.85,30.85,30.67,30.78,366736.0,28.4383,28.4383,28.2724,28.3738,366736.0
2023-05-25 15:00:00,30.78,30.96,30.77,30.94,379936.0,28.3738,28.5397,28.3646,28.5213,379936.0
2023-05-25 15:30:00,30.94,30.96,30.85,30.9,1316689.0,28.5213,28.5397,28.4383,28.4844,1316689.0
2023-05-26 09:30:00,31.0,31.14,30.91,30.93,438530.0,28.5766,28.7057,28.4936,28.5121,438530.0
2023-05-26 10:00:00,30.93,31.13,30.86,31.12,385022.0,28.5121,28.6964,28.4476,28.6872,385022.0
2023-05-26 10:30:00,31.12,31.25,31.04,31.21,516635.0,28.6872,28.8071,28.6135,28.7702,516635.0
2023-05-26 11:00:00,31.2,31.3,31.15,31.26,394511.0,28.761,28.8532,28.7149,28.8163,394511.0
2023-05-26 11:30:00,31.26,31.38,31.23,31.33,597657.0,28.8163,28.9269,28.7886,28.8808,597657.0
2023-05-26 12:00:00,31.34,31.4,31.19,31.3,331925.0,28.89,28.9453,28.7518,28.8532,331925.0
2023-05-26 12:30:00,31.29,31.3,31.17,31.21,250749.0,28.8439,28.8532,28.7333,28.7702,250749.0
2023-05-26 13:00:00,31.21,31.33,31.2,31.27,189354.0,28.7702,28.8808,28.761,28.8255,189354.0
2023-05-26 13:30:00,31.27,31.29,31.19,31.27,371079.0,28.8255,28.8439,28.7518,28.8255,371079.0
2023-05-26 14:00:00,31.27,31.3,31.21,31.29,304448.0,28.8255,28.8532,28.7702,28.8439,304448.0
2023-05-26 14:30:00,31.3,31.37,31.25,31.3,382688.0,28.8532,28.9177,28.8071,28.8532,382688.0
2023-05-26 15:00:00,31.3,31.37,31.25,31.33,449899.0,28.8532,28.9177,28.8071,28.8808,449899.0
2023-05-26 15:30:00,31.33,31.38,31.26,31.3,1460768.0,28.8808,28.9269,28.8163,28.8532,1460768.0
2023-05-30 09:30:00,31.62,31.71,31.36,31.37,754930.0,29.1481,29.2311,28.9085,28.9177,754930.0
2023-05-30 10:00:00,31.37,31.39,31.11,31.16,423435.0,28.9177,28.9361,28.678,28.7241,423435.0
2023-05-30 10:30:00,31.15,31.23,31.09,31.12,367185.0,28.7149,28.7886,28.6596,28.6872,367185.0
2023-05-30 11:00:00,31.13,31.23,30.97,31.1,363481.0,28.6964,28.7886,28.549,28.6688,363481.0
2023-05-30 11:30:00,31.1,31.21,31.05,31.17,264692.0,28.6688,28.7702,28.6227,28.7333,264692.0
2023-05-30 12:00:00,31.16,31.3,31.13,31.28,273750.0,28.7241,28.8532,28.6964,28.8347,273750.0
2023-05-30 12:30:00,31.28,31.33,31.19,31.24,282661.0,28.8347,28.8808,28.7518,28.7978,282661.0
2023-05-30 13:00:00,31.25,31.25,31.14,31.2,239406.0,28.8071,28.8071,28.7057,28.761,239406.0
2023-05-30 13:30:00,31.19,31.22,31.07,31.09,279234.0,28.7518,28.7794,28.6411,28.6596,279234.0
2023-05-30 14:00:00,31.09,31.1,30.97,31.05,411736.0,28.6596,28.6688,28.549,28.6227,411736.0
2023-05-30 14:30:00,31.05,31.08,30.95,30.99,745050.0,28.6227,28.6504,28.5305,28.5674,745050.0
2023-05-30 15:00:00,30.98,30.98,30.85,30.89,979479.0,28.5582,28.5582,28.4383,28.4752,979479.0
2023-05-30 15:30:00,30.89,31.02,30.88,30.94,2082001.0,28.4752,28.595,28.466,28.5213,2082001.0
2023-05-31 09:30:00,29.77,29.88,28.73,29.74,2539930.0,27.4428,27.5442,26.4841,27.4151,2539930.0
2023-05-31 10:00:00,29.76,30.27,29.65,30.11,1341615.0,27.4335,27.9037,27.3321,27.7562,1341615.0
2023-05-31 10:30:00,30.1,30.17,29.92,29.99,974532.0,27.747,27.8115,27.581,27.6456,974532.0
2023-05-31 11:00:00,30.0,30.0,29.54,29.59,734147.0,27.6548,27.6548,27.2307,27.2768,734147.0
2023-05-31 11:30:00,29.6,29.6,29.27,29.36,495494.0,27.286,27.286,26.9818,27.0648,495494.0
2023-05-31 12:00:00,29.36,29.55,29.34,29.54,678776.0,27.0648,27.24,27.0464,27.2307,678776.0
2023-05-31 12:30:00,29.54,29.55,29.31,29.46,579557.0,27.2307,27.24,27.0187,27.157,579557.0
2023-05-31 13:00:00,29.47,29.74,29.47,29.66,740508.0,27.1662,27.4151,27.1662,27.3414,740508.0
2023-05-31 13:30:00,29.66,29.68,29.43,29.49,432361.0,27.3414,27.3598,27.1293,27.1846,432361.0
2023-05-31 14:00:00,29.49,29.57,29.44,29.5,399750.0,27.1846,27.2584,27.1386,27.1939,399750.0
2023-05-31 14:30:00,29.49,29.56,29.39,29.41,573660.0,27.1846,27.2492,27.0925,27.1109,573660.0
2023-05-31 15:00:00,29.41,29.44,29.23,29.34,1063814.0,27.1109,27.1386,26.945,27.0464,1063814.0
2023-05-31 15:30:00,29.34,29.4,29.01,29.08,4833182.0,27.0464,27.1017,26.7422,26.8067,4833182.0
2023-06-01 09:30:00,29.27,29.55,29.01,29.26,624052.0,26.9818,27.24,26.7422,26.9726,624052.0
2023-06-01 10:00:00,29.27,29.29,28.81,28.88,1100011.0,26.9818,27.0003,26.5578,26.6223,1100011.0
2023-06-01 10:30:00,28.89,29.24,28.85,29.12,849512.0,26.6316,26.9542,26.5947,26.8436,849512.0
2023-06-01 11:00:00,29.12,29.17,29.03,29.15,386505.0,26.8436,26.8897,26.7606,26.8712,386505.0
2023-06-01 11:30:00,29.16,29.22,29.07,29.18,382449.0,26.8804,26.9358,26.7975,26.8989,382449.0
2023-06-01 12:00:00,29.19,29.29,29.18,29.26,296808.0,26.9081,27.0003,26.8989,26.9726,296808.0
2023-06-01 12:30:00,29.27,29.29,29.16,29.25,300312.0,26.9818,27.0003,26.8804,26.9634,300312.0
2023-06-01 13:00:00,29.25,29.25,29.11,29.16,322479.0,26.9634,26.9634,26.8344,26.8804,322479.0
2023-06-01 13:30:00,29.16,29.22,29.08,29.17,280095.0,26.8804,26.9358,26.8067,26.8897,280095.0
2023-06-01 14:00:00,29.17,29.19,29.09,29.11,338754.0,26.8897,26.9081,26.8159,26.8344,338754.0
2023-06-01 14:30:00,29.12,29.19,29.08,29.17,371028.0,26.8436,26.9081,26.8067,26.8897,371028.0
2023-06-01 15:00:00,29.17,29.95,29.14,29.64,3752686.0,26.8897,27.6087,26.862,27.3229,3752686.0
2023-06-01 15:30:00,29.64,29.67,29.33,29.43,2951189.0,27.3229,27.3506,27.0372,27.1293,2951189.0
2023-06-02 09:30:00,29.52,30.09,29.52,29.95,850740.0,27.2123,27.7377,27.2123,27.6087,850740.0
2023-06-02 10:00:00,29.96,30.18,29.95,30.09,590207.0,27.6179,27.8207,27.6087,27.7377,590207.0
2023-06-02 10:30:00,30.09,30.35,30.03,30.34,408761.0,27.7377,27.9774,27.6824,27.9682,408761.0
2023-06-02 11:00:00,30.34,30.77,30.34,30.73,890064.0,27.9682,28.3646,27.9682,28.3277,890064.0
2023-06-02 11:30:00,30.72,30.79,30.59,30.65,833759.0,28.3185,28.383,28.1987,28.254,833759.0
2023-06-02 12:00:00,30.65,30.73,30.55,30.59,420336.0,28.254,28.3277,28.1618,28.1987,420336.0
2023-06-02 12:30:00,30.59,30.66,30.52,30.6,195330.0,28.1987,28.2632,28.1341,28.2079,195330.0
2023-06-02 13:00:00,30.6,30.62,30.49,30.61,187622.0,28.2079,28.2263,28.1065,28.2171,187622.0
2023-06-02 13:30:00,30.62,30.63,30.46,30.5,343916.0,28.2263,28.2355,28.0788,28.1157,343916.0
2023-06-02 14:00:00,30.51,30.54,30.43,30.49,450494.0,28.1249,28.1526,28.0512,28.1065,450494.0
2023-06-02 14:30:00,30.49,30.6,30.47,30.59,336740.0,28.1065,28.2079,28.088,28.1987,336740.0
2023-06-02 15:00:00,30.59,30.71,30.59,30.63,428509.0,28.1987,28.3093,28.1987,28.2355,428509.0
2023-06-02 15:30:00,30.63,30.65,30.51,30.56,1638420.0,28.2355,28.254,28.1249,28.171,1638420.0
2023-06-05 09:30:00,30.46,30.52,30.0,30.02,637896.0,28.0788,28.1341,27.6548,27.6732,637896.0
2023-06-05 10:00:00,30.03,30.14,29.78,29.79,400446.0,27.6824,27.7838,27.452,27.4612,400446.0
2023-06-05 10:30:00,29.79,29.8,29.5,29.54,636890.0,27.4612,27.4704,27.1939,27.2307,636890.0
2023-06-05 11:00:00,29.54,29.67,29.49,29.62,454872.0,27.2307,27.3506,27.1846,27.3045,454872.0
2023-06-05 11:30:00,29.62,29.7,29.5,29.62,371678.0,27.3045,27.3782,27.1939,27.3045,371678.0
2023-06-05 12:00:00,29.63,29.7,29.54,29.64,252913.0,27.3137,27.3782,27.2307,27.3229,252913.0
2023-06-05 12:30:00,29.64,29.69,29.54,29.69,397545.0,27.3229,27.369,27.2307,27.369,397545.0
2023-06-05 13:00:00,29.69,29.86,29.68,29.73,868797.0,27.369,27.5257,27.3598,27.4059,868797.0
2023-06-05 13:30:00,29.72,29.73,29.48,29.57,384509.0,27.3967,27.4059,27.1754,27.2584,384509.0
2023-06-05 14:00:00,29.57,29.58,29.45,29.48,364559.0,27.2584,27.2676,27.1478,27.1754,364559.0
2023-06-05 14:30:00,29.48,29.48,29.29,29.43,493053.0,27.1754,27.1754,27.0003,27.1293,493053.0
2023-06-05 15:00:00,29.43,29.45,29.28,29.3,738870.0,27.1293,27.1478,26.9911,27.0095,738870.0
2023-06-05 15:30:00,29.3,29.36,29.26,29.28,1923217.0,27.0095,27.0648,26.9726,26.9911,1923217.0
2023-06-06 09:30:00,29.12,29.46,29.06,29.32,371675.0,26.8436,27.157,26.7883,27.0279,371675.0
2023-06-06 10:00:00,29.33,29.66,29.33,29.6,572326.0,27.0372,27.3414,27.0372,27.286,572326.0
2023-06-06 10:30:00,29.59,29.74,29.5,29.72,309218.0,27.2768,27.4151,27.1939,27.3967,309218.0
2023-06-06 11:00:00,29.73,29.86,29.71,29.82,381079.0,27.4059,27.5257,27.3875,27.4889,381079.0
2023-06-06 11:30:00,29.81,29.89,29.76,29.84,214833.0,27.4796,27.5534,27.4335,27.5073,214833.0
2023-06-06 12:00:00,29.84,29.91,29.75,29.78,212107.0,27.5073,27.5718,27.4243,27.452,212107.0
2023-06-06 12:30:00,29.78,29.79,29.65,29.68,185389.0,27.452,27.4612,27.3321,27.3598,185389.0
2023-06-06 13:00:00,29.67,29.72,29.52,29.56,177232.0,27.3506,27.3967,27.2123,27.2492,177232.0
2023-06-06 13:30:00,29.56,29.61,29.53,29.59,256873.0,27.2492,27.2953,27.2215,27.2768,256873.0
2023-06-06 14:00:00,29.59,29.71,29.57,29.68,238645.0,27.2768,27.3875,27.2584,27.3598,238645.0
2023-06-06 14:30:00,29.69,29.75,29.67,29.67,282214.0,27.369,27.4243,27.3506,27.3506,282214.0
2023-06-06 15:00:00,29.68,29.73,29.62,29.69,533235.0,27.3598,27.4059,27.3045,27.369,533235.0
2023-06-06 15:30:00,29.69,29.7,29.56,29.65,1338387.0,27.369,27.3782,27.2492,27.3321,1338387.0
2023-06-07 09:30:00,29.61,29.89,29.48,29.88,428551.0,27.2953,27.5534,27.1754,27.5442,428551.0
2023-06-07 10:00:00,29.88,29.91,29.73,29.81,353261.0,27.5442,27.5718,27.4059,27.4796,353261.0
2023-06-07 10:30:00,29.8,29.92,29.7,29.88,554693.0,27.4704,27.581,27.3782,27.5442,554693.0
2023-06-07 11:00:00,29.88,30.01,29.81,29.94,505713.0,27.5442,27.664,27.4796,27.5995,505713.0
2023-06-07 11:30:00,29.93,30.05,29.93,30.03,242602.0,27.5903,27.7009,27.5903,27.6824,242602.0
2023-06-07 12:00:00,30.03,30.04,29.9,29.96,256747.0,27.6824,27.6917,27.5626,27.6179,256747.0
2023-06-07 12:30:00,29.96,29.98,29.85,29.88,229394.0,27.6179,27.6363,27.5165,27.5442,229394.0
2023-06-07 13:00:00,29.87,29.93,29.79,29.85,236971.0,27.5349,27.5903,27.4612,27.5165,236971.0
2023-06-07 13:30:00,29.84,29.84,29.72,29.82,227058.0,27.5073,27.5073,27.3967,27.4889,227058.0
2023-06-07 14:00:00,29.83,29.88,29.79,29.86,277126.0,27.4981,27.5442,27.4612,27.5257,277126.0
2023-06-07 14:30:00,29.85,29.88,29.81,29.88,196501.0,27.5165,27.5442,27.4796,27.5442,196501.0
2023-06-07 15:00:00,29.88,29.98,29.86,29.98,405767.0,27.5442,27.6363,27.5257,27.6363,405767.0
2023-06-07 15:30:00,29.98,30.01,29.89,29.93,1282370.0,27.6363,27.664,27.5534,27.5903,1282370.0
2023-06-08 09:30:00,30.03,30.17,29.56,29.75,399972.0,27.6824,27.8115,27.2492,27.4243,399972.0
2023-06-08 10:00:00,29.77,29.83,29.65,29.7,224780.0,27.4428,27.4981,27.3321,27.3782,224780.0
2023-06-08 10:30:00,29.7,29.86,29.69,29.85,197103.0,27.3782,27.5257,27.369,27.5165,197103.0
2023-06-08 11:00:00,29.85,30.08,29.83,30.08,255528.0,27.5165,27.7285,27.4981,27.7285,255528.0
2023-06-08 11:30:00,30.08,30.09,29.95,30.05,196307.0,27.7285,27.7377,27.6087,27.7009,196307.0
2023-06-08 12:00:00,30.05,30.12,30.0,30.08,198097.0,27.7009,27.7654,27.6548,27.7285,198097.0
2023-06-08 12:30:00,30.08,30.14,30.03,30.13,198230.0,27.7285,27.7838,27.6824,27.7746,198230.0
2023-06-08 13:00:00,30.12,30.2,30.11,30.17,172994.0,27.7654,27.8391,27.7562,27.8115,172994.0
2023-06-08 13:30:00,30.17,30.19,30.06,30.08,211618.0,27.8115,27.8299,27.7101,27.7285,211618.0
2023-06-08 14:00:00,30.08,30.11,30.02,30.1,200594.0,27.7285,27.7562,27.6732,27.747,200594.0
2023-06-08 14:30:00,30.09,30.17,30.08,30.11,180748.0,27.7377,27.8115,27.7285,27.7562,180748.0
2023-06-08 15:00:00,30.11,30.12,30.04,30.05,290338.0,27.7562,27.7654,27.6917,27.7009,290338.0
2023-06-08 15:30:00,30.05,30.09,29.99,30.03,786970.0,27.7009,27.7377,27.6456,27.6824,786970.0
2023-06-09 09:30:00,30.23,30.43,30.07,30.27,555834.0,27.8668,28.0512,27.7193,27.9037,555834.0
2023-06-09 10:00:00,30.28,30.39,30.18,30.29,649971.0,27.9129,28.0143,27.8207,27.9221,649971.0
2023-06-09 10:30:00,30.29,30.45,30.28,30.45,416543.0,27.9221,28.0696,27.9129,28.0696,416543.0
2023-06-09 11:00:00,30.44,30.45,30.13,30.15,218763.0,28.0604,28.0696,27.7746,27.7931,218763.0
2023-06-09 11:30:00,30.15,30.23,30.0,30.01,493500.0,27.7931,27.8668,27.6548,27.664,493500.0
2023-06-09 12:00:00,30.01,30.01,29.89,29.92,275184.0,27.664,27.664,27.5534,27.581,275184.0
2023-06-09 12:30:00,29.91,29.96,29.88,29.92,145375.0,27.5718,27.6179,27.5442,27.581,145375.0
2023-06-09 13:00:00,29.92,29.94,29.85,29.89,196966.0,27.581,27.5995,27.5165,27.5534,196966.0
2023-06-09 13:30:00,29.9,29.93,29.8,29.84,190132.0,27.5626,27.5903,27.4704,27.5073,190132.0
2023-06-09 14:00:00,29.84,29.87,29.77,29.8,186700.0,27.5073,27.5349,27.4428,27.4704,186700.0
2023-06-09 14:30:00,29.8,29.8,29.74,29.79,184835.0,27.4704,27.4704,27.4151,27.4612,184835.0
2023-06-09 15:00:00,29.79,29.82,29.75,29.78,274978.0,27.4612,27.4889,27.4243,27.452,274978.0
2023-06-09 15:30:00,29.79,29.85,29.75,29.79,982912.0,27.4612,27.5165,27.4243,27.4612,982912.0
2023-06-12 09:30:00,29.95,30.1,29.89,30.08,303049.0,27.6087,27.747,27.5534,27.7285,303049.0
2023-06-12 10:00:00,30.09,30.3,30.08,30.24,442324.0,27.7377,27.9313,27.7285,27.876,442324.0
2023-06-12 10:30:00,30.24,30.31,30.17,30.3,303628.0,27.876,27.9405,27.8115,27.9313,303628.0
2023-06-12 11:00:00,30.3,30.38,30.25,30.3,389464.0,27.9313,28.0051,27.8852,27.9313,389464.0
2023-06-12 11:30:00,30.3,30.33,30.21,30.3,564295.0,27.9313,27.959,27.8484,27.9313,564295.0
2023-06-12 12:00:00,30.31,30.39,30.27,30.36,371138.0,27.9405,28.0143,27.9037,27.9866,371138.0
2023-06-12 12:30:00,30.36,30.4,30.34,30.38,275500.0,27.9866,28.0235,27.9682,28.0051,275500.0
2023-06-12 13:00:00,30.38,30.44,30.37,30.43,270351.0,28.0051,28.0604,27.9959,28.0512,270351.0
2023-06-12 13:30:00,30.43,30.43,30.33,30.34,403332.0,28.0512,28.0512,27.959,27.9682,403332.0
2023-06-12 14:00:00,30.34,30.36,30.29,30.3,293035.0,27.9682,27.9866,27.9221,27.9313,293035.0
2023-06-12 14:30:00,30.3,30.4,30.3,30.39,335372.0,27.9313,28.0235,27.9313,28.0143,335372.0
2023-06-12 15:00:00,30.39,30.54,30.38,30.51,748336.0,28.0143,28.1526,28.0051,28.1249,748336.0
2023-06-12 15:30:00,30.52,30.54,30.4,30.45,1323459.0,28.1341,28.1526,28.0235,28.0696,1323459.0
2023-06-13 09:30:00,30.34,30.83,30.34,30.6,890457.0,28.2059,28.6614,28.2059,28.4476,890457.0
2023-06-13 10:00:00,30.6,30.74,30.55,30.74,358381.0,28.4476,28.5777,28.4011,28.5777,358381.0
2023-06-13 10:30:00,30.74,30.86,30.64,30.85,255968.0,28.5777,28.6893,28.4848,28.68,255968.0
2023-06-13 11:00:00,30.85,30.9,30.8,30.87,285682.0,28.68,28.7265,28.6335,28.6986,285682.0
2023-06-13 11:30:00,30.87,30.88,30.72,30.75,198148.0,28.6986,28.7079,28.5591,28.587,198148.0
2023-06-13 12:00:00,30.74,30.84,30.66,30.8,609940.0,28.5777,28.6707,28.5034,28.6335,609940.0
2023-06-13 12:30:00,30.8,30.91,30.79,30.91,288042.0,28.6335,28.7358,28.6242,28.7358,288042.0
2023-06-13 13:00:00,30.91,30.94,30.85,30.92,320658.0,28.7358,28.7637,28.68,28.7451,320658.0
2023-06-13 13:30:00,30.92,30.95,30.86,30.94,251912.0,28.7451,28.773,28.6893,28.7637,251912.0
2023-06-13 14:00:00,30.94,30.95,30.77,30.8,280468.0,28.7637,28.773,28.6056,28.6335,280468.0
2023-06-13 14:30:00,30.79,30.81,30.66,30.8,500302.0,28.6242,28.6428,28.5034,28.6335,500302.0
2023-06-13 15:00:00,30.8,30.93,30.79,30.88,518944.0,28.6335,28.7544,28.6242,28.7079,518944.0
2023-06-13 15:30:00,30.89,30.92,30.81,30.88,1423068.0,28.7172,28.7451,28.6428,28.7079,1423068.0
2023-06-14 09:30:00,30.91,31.05,30.78,30.9,687083.0,28.7358,28.8659,28.6149,28.7265,687083.0
2023-06-14 10:00:00,30.91,30.98,30.86,30.9,322312.0,28.7358,28.8009,28.6893,28.7265,322312.0
2023-06-14 10:30:00,30.9,30.95,30.83,30.9,573498.0,28.7265,28.773,28.6614,28.7265,573498.0
2023-06-14 11:00:00,30.9,31.03,30.88,30.96,1054682.0,28.7265,28.8473,28.7079,28.7823,1054682.0
2023-06-14 11:30:00,30.96,31.11,30.95,31.0,1050397.0,28.7823,28.9217,28.773,28.8194,1050397.0
2023-06-14 12:00:00,31.0,31.05,30.95,30.99,529029.0,28.8194,28.8659,28.773,28.8102,529029.0
2023-06-14 12:30:00,31.0,31.04,30.96,30.99,348848.0,28.8194,28.8566,28.7823,28.8102,348848.0
2023-06-14 13:00:00,30.99,31.0,30.95,30.99,302949.0,28.8102,28.8194,28.773,28.8102,302949.0
2023-06-14 13:30:00,31.0,31.05,30.98,30.99,686794.0,28.8194,28.8659,28.8009,28.8102,686794.0
2023-06-14 14:00:00,30.98,30.98,30.75,30.8,384336.0,28.8009,28.8009,28.587,28.6335,384336.0
2023-06-14 14:30:00,30.79,31.07,30.77,30.98,1019371.0,28.6242,28.8845,28.6056,28.8009,1019371.0
2023-06-14 15:00:00,30.99,31.1,30.97,31.01,875867.0,28.8102,28.9124,28.7916,28.8287,875867.0
2023-06-14 15:30:00,31.0,31.07,30.88,30.95,1457541.0,28.8194,28.8845,28.7079,28.773,1457541.0
2023-06-15 09:30:00,30.95,31.01,30.81,30.96,556681.0,28.773,28.8287,28.6428,28.7823,556681.0
2023-06-15 10:00:00,30.96,31.03,30.87,30.98,365719.0,28.7823,28.8473,28.6986,28.8009,365719.0
2023-06-15 10:30:00,30.98,31.03,30.89,30.98,453878.0,28.8009,28.8473,28.7172,28.8009,453878.0
2023-06-15 11:00:00,30.99,31.35,30.97,31.34,826671.0,28.8102,29.1448,28.7916,29.1355,826671.0
2023-06-15 11:30:00,31.34,31.38,31.27,31.37,263029.0,29.1355,29.1727,29.0705,29.1634,263029.0
2023-06-15 12:00:00,31.37,31.38,31.27,31.28,209977.0,29.1634,29.1727,29.0705,29.0798,209977.0
2023-06-15 12:30:00,31.28,31.28,31.2,31.24,188902.0,29.0798,29.0798,29.0054,29.0426,188902.0
2023-06-15 13:00:00,31.24,31.26,31.13,31.17,180375.0,29.0426,29.0612,28.9403,28.9775,180375.0
2023-06-15 13:30:00,31.17,31.27,31.15,31.27,293726.0,28.9775,29.0705,28.9589,29.0705,293726.0
2023-06-15 14:00:00,31.27,31.29,31.2,31.22,321386.0,29.0705,29.089,29.0054,29.024,321386.0
2023-06-15 14:30:00,31.23,31.3,31.21,31.24,533601.0,29.0333,29.0983,29.0147,29.0426,533601.0
2023-06-15 15:00:00,31.25,31.27,31.14,31.18,480547.0,29.0519,29.0705,28.9496,28.9868,480547.0
2023-06-15 15:30:00,31.18,31.2,31.09,31.1,1704165.0,28.9868,29.0054,28.9031,28.9124,1704165.0
2023-06-16 09:30:00,31.21,31.27,30.88,30.96,1017366.0,29.0147,29.0705,28.7079,28.7823,1017366.0
2023-06-16 10:00:00,30.96,31.06,30.87,30.91,499003.0,28.7823,28.8752,28.6986,28.7358,499003.0
2023-06-16 10:30:00,30.9,30.94,30.77,30.83,290581.0,28.7265,28.7637,28.6056,28.6614,290581.0
2023-06-16 11:00:00,30.83,30.94,30.8,30.93,255596.0,28.6614,28.7637,28.6335,28.7544,255596.0
2023-06-16 11:30:00,30.93,30.95,30.83,30.87,218338.0,28.7544,28.773,28.6614,28.6986,218338.0
2023-06-16 12:00:00,30.87,30.99,30.86,30.96,269305.0,28.6986,28.8102,28.6893,28.7823,269305.0
2023-06-16 12:30:00,30.96,31.21,30.95,31.19,673374.0,28.7823,29.0147,28.773,28.9961,673374.0
2023-06-16 13:00:00,31.2,31.2,31.08,31.1,201313.0,29.0054,29.0054,28.8938,28.9124,201313.0
2023-06-16 13:30:00,31.09,31.15,31.05,31.14,244257.0,28.9031,28.9589,28.8659,28.9496,244257.0
2023-06-16 14:00:00,31.13,31.18,31.1,31.14,363159.0,28.9403,28.9868,28.9124,28.9496,363159.0
2023-06-16 14:30:00,31.13,31.14,31.05,31.05,293561.0,28.9403,28.9496,28.8659,28.8659,293561.0
2023-06-16 15:00:00,31.05,31.14,31.03,31.12,371642.0,28.8659,28.9496,28.8473,28.931,371642.0
2023-06-16 15:30:00,31.12,31.2,30.97,31.01,1618607.0,28.931,29.0054,28.7916,28.8287,1618607.0
2023-06-20 09:30:00,30.81,30.88,30.54,30.58,610285.0,28.6428,28.7079,28.3918,28.429,610285.0
2023-06-20 10:00:00,30.58,30.59,30.1,30.16,720968.0,28.429,28.4383,27.9828,28.0385,720968.0
2023-06-20 10:30:00,30.16,30.31,30.13,30.19,532316.0,28.0385,28.178,28.0106,28.0664,532316.0
2023-06-20 11:00:00,30.2,30.26,30.12,30.2,295442.0,28.0757,28.1315,28.0013,28.0757,295442.0
2023-06-20 11:30:00,30.2,30.29,30.19,30.21,296393.0,28.0757,28.1594,28.0664,28.085,296393.0
2023-06-20 12:00:00,30.21,30.24,30.15,30.22,249656.0,28.085,28.1129,28.0292,28.0943,249656.0
2023-06-20 12:30:00,30.23,30.24,30.15,30.23,199898.0,28.1036,28.1129,28.0292,28.1036,199898.0
2023-06-20 13:00:00,30.23,30.29,30.22,30.24,188816.0,28.1036,28.1594,28.0943,28.1129,188816.0
2023-06-20 13:30:00,30.24,30.25,30.16,30.18,326455.0,28.1129,28.1222,28.0385,28.0571,326455.0
2023-06-20 14:00:00,30.18,30.36,30.16,30.24,505619.0,28.0571,28.2245,28.0385,28.1129,505619.0
2023-06-20 14:30:00,30.24,30.25,30.17,30.2,319562.0,28.1129,28.1222,28.0478,28.0757,319562.0
2023-06-20 15:00:00,30.2,30.21,30.13,30.17,355816.0,28.0757,28.085,28.0106,28.0478,355816.0
2023-06-20 15:30:00,30.17,30.24,30.1,30.18,1204551.0,28.0478,28.1129,27.9828,28.0571,1204551.0
2023-06-21 09:30:00,29.99,30.12,29.91,29.99,783682.0,27.8805,28.0013,27.8061,27.8805,783682.0
2023-06-21 10:00:00,29.99,30.0,29.81,29.84,628329.0,27.8805,27.8898,27.7132,27.741,628329.0
2023-06-21 10:30:00,29.84,29.91,29.64,29.75,377519.0,27.741,27.8061,27.5551,27.6574,377519.0
2023-06-21 11:00:00,29.76,29.83,29.66,29.8,239055.0,27.6667,27.7317,27.5737,27.7039,239055.0
2023-06-21 11:30:00,29.79,29.91,29.75,29.88,242583.0,27.6946,27.8061,27.6574,27.7782,242583.0
2023-06-21 12:00:00,29.87,29.94,29.84,29.91,273412.0,27.7689,27.834,27.741,27.8061,273412.0
2023-06-21 12:30:00,29.9,29.91,29.83,29.87,275304.0,27.7968,27.8061,27.7317,27.7689,275304.0
2023-06-21 13:00:00,29.87,29.91,29.83,29.9,256074.0,27.7689,27.8061,27.7317,27.7968,256074.0
2023-06-21 13:30:00,29.9,29.92,29.87,29.92,253725.0,27.7968,27.8154,27.7689,27.8154,253725.0
2023-06-21 14:00:00,29.92,29.97,29.87,29.94,314274.0,27.8154,27.8619,27.7689,27.834,314274.0
2023-06-21 14:30:00,29.94,29.98,29.92,29.96,292724.0,27.834,27.8712,27.8154,27.8526,292724.0
2023-06-21 15:00:00,29.95,29.96,29.87,29.88,460853.0,27.8433,27.8526,27.7689,27.7782,460853.0
2023-06-21 15:30:00,29.88,29.93,29.82,29.85,1125163.0,27.7782,27.8247,27.7224,27.7503,1125163.0
2023-06-22 09:30:00,29.79,29.94,29.69,29.83,502757.0,27.6946,27.834,27.6016,27.7317,502757.0
2023-06-22 10:00:00,29.83,29.97,29.81,29.93,238723.0,27.7317,27.8619,27.7132,27.8247,238723.0
2023-06-22 10:30:00,29.94,29.95,29.74,29.78,391179.0,27.834,27.8433,27.6481,27.6853,391179.0
2023-06-22 11:00:00,29.78,29.84,29.73,29.84,357452.0,27.6853,27.741,27.6388,27.741,357452.0
2023-06-22 11:30:00,29.84,29.9,29.76,29.77,291487.0,27.741,27.7968,27.6667,27.676,291487.0
2023-06-22 12:00:00,29.77,29.77,29.62,29.62,349346.0,27.676,27.676,27.5365,27.5365,349346.0
2023-06-22 12:30:00,29.62,29.65,29.42,29.45,763560.0,27.5365,27.5644,27.3506,27.3785,763560.0
2023-06-22 13:00:00,29.44,29.56,29.39,29.55,308328.0,27.3692,27.4807,27.3227,27.4714,308328.0
2023-06-22 13:30:00,29.55,29.65,29.52,29.63,224254.0,27.4714,27.5644,27.4436,27.5458,224254.0
2023-06-22 14:00:00,29.63,29.7,29.61,29.69,256719.0,27.5458,27.6109,27.5272,27.6016,256719.0
2023-06-22 14:30:00,29.68,29.77,29.64,29.76,335612.0,27.5923,27.676,27.5551,27.6667,335612.0
2023-06-22 15:00:00,29.76,29.78,29.69,29.71,319683.0,27.6667,27.6853,27.6016,27.6202,319683.0
2023-06-22 15:30:00,29.7,29.81,29.68,29.78,1031139.0,27.6109,27.7132,27.5923,27.6853,1031139.0
2023-06-23 09:30:00,29.46,29.64,29.32,29.64,403547.0,27.3878,27.5551,27.2576,27.5551,403547.0
2023-06-23 10:00:00,29.64,29.74,29.63,29.68,239728.0,27.5551,27.6481,27.5458,27.5923,239728.0
2023-06-23 10:30:00,29.68,29.75,29.55,29.57,296351.0,27.5923,27.6574,27.4714,27.49,296351.0
2023-06-23 11:00:00,29.57,29.63,29.49,29.55,286551.0,27.49,27.5458,27.4157,27.4714,286551.0
2023-06-23 11:30:00,29.54,29.62,29.53,29.6,248232.0,27.4621,27.5365,27.4528,27.5179,248232.0
2023-06-23 12:00:00,29.6,29.7,29.56,29.68,218445.0,27.5179,27.6109,27.4807,27.5923,218445.0
2023-06-23 12:30:00,29.68,29.73,29.66,29.68,167701.0,27.5923,27.6388,27.5737,27.5923,167701.0
2023-06-23 13:00:00,29.68,29.76,29.66,29.75,157882.0,27.5923,27.6667,27.5737,27.6574,157882.0
2023-06-23 13:30:00,29.76,29.77,29.68,29.7,154968.0,27.6667,27.676,27.5923,27.6109,154968.0
2023-06-23 14:00:00,29.7,29.71,29.55,29.55,304894.0,27.6109,27.6202,27.4714,27.4714,304894.0
2023-06-23 14:30:00,29.55,29.56,29.44,29.46,245300.0,27.4714,27.4807,27.3692,27.3878,245300.0
2023-06-23 15:00:00,29.46,29.51,29.41,29.44,366644.0,27.3878,27.4343,27.3413,27.3692,366644.0
2023-06-23 15:30:00,29.44,29.71,29.43,29.61,1601968.0,27.3692,27.6202,27.3599,27.5272,1601968.0
2023-06-26 09:30:00,29.78,29.92,29.77,29.87,370683.0,27.6853,27.8154,27.676,27.7689,370683.0
2023-06-26 10:00:00,29.87,29.9,29.81,29.82,255436.0,27.7689,27.7968,27.7132,27.7224,255436.0
2023-06-26 10:30:00,29.83,29.84,29.72,29.79,228452.0,27.7317,27.741,27.6295,27.6946,228452.0
2023-06-26 11:00:00,29.79,29.81,29.7,29.73,220705.0,27.6946,27.7132,27.6109,27.6388,220705.0
2023-06-26 11:30:00,29.73,29.85,29.72,29.83,196760.0,27.6388,27.7503,27.6295,27.7317,196760.0
2023-06-26 12:00:00,29.83,29.85,29.74,29.81,185494.0,27.7317,27.7503,27.6481,27.7132,185494.0
2023-06-26 12:30:00,29.81,29.82,29.75,29.79,154800.0,27.7132,27.7224,27.6574,27.6946,154800.0
2023-06-26 13:00:00,29.79,29.81,29.7,29.8,172416.0,27.6946,27.7132,27.6109,27.7039,172416.0
2023-06-26 13:30:00,29.8,29.82,29.74,29.8,146686.0,27.7039,27.7224,27.6481,27.7039,146686.0
2023-06-26 14:00:00,29.79,29.84,29.76,29.84,251869.0,27.6946,27.741,27.6667,27.741,251869.0
2023-06-26 14:30:00,29.84,29.87,29.79,29.82,238418.0,27.741,27.7689,27.6946,27.7224,238418.0
2023-06-26 15:00:00,29.82,29.91,29.8,29.89,384528.0,27.7224,27.8061,27.7039,27.7875,384528.0
2023-06-26 15:30:00,29.89,29.9,29.72,29.77,801306.0,27.7875,27.7968,27.6295,27.676,801306.0
2023-06-27 09:30:00,29.8,29.86,29.55,29.65,430329.0,27.7039,27.7596,27.4714,27.5644,430329.0
2023-06-27 10:00:00,29.64,29.68,29.54,29.54,392671.0,27.5551,27.5923,27.4621,27.4621,392671.0
2023-06-27 10:30:00,29.55,29.74,29.54,29.73,478345.0,27.4714,27.6481,27.4621,27.6388,478345.0
2023-06-27 11:00:00,29.73,29.79,29.63,29.78,407547.0,27.6388,27.6946,27.5458,27.6853,407547.0
2023-06-27 11:30:00,29.79,29.85,29.73,29.84,499694.0,27.6946,27.7503,27.6388,27.741,499694.0
2023-06-27 12:00:00,29.84,29.85,29.79,29.83,258800.0,27.741,27.7503,27.6946,27.7317,258800.0
2023-06-27 12:30:00,29.83,29.94,29.81,29.91,433075.0,27.7317,27.834,27.7132,27.8061,433075.0
2023-06-27 13:00:00,29.91,29.95,29.89,29.91,241867.0,27.8061,27.8433,27.7875,27.8061,241867.0
2023-06-27 13:30:00,29.92,29.95,29.9,29.93,170477.0,27.8154,27.8433,27.7968,27.8247,170477.0
2023-06-27 14:00:00,29.93,29.94,29.89,29.92,135997.0,27.8247,27.834,27.7875,27.8154,135997.0
2023-06-27 14:30:00,29.93,29.94,29.88,29.9,209428.0,27.8247,27.834,27.7782,27.7968,209428.0
2023-06-27 15:00:00,29.9,29.96,29.9,29.96,273099.0,27.7968,27.8526,27.7968,27.8526,273099.0
2023-06-27 15:30:00,29.95,29.96,29.81,29.83,756636.0,27.8433,27.8526,27.7132,27.7317,756636.0
2023-06-28 09:30:00,29.69,29.76,29.56,29.7,372795.0,27.6016,27.6667,27.4807,27.6109,372795.0
2023-06-28 10:00:00,29.71,29.74,29.59,29.67,262809.0,27.6202,27.6481,27.5086,27.583,262809.0
2023-06-28 10:30:00,29.67,29.83,29.66,29.72,168636.0,27.583,27.7317,27.5737,27.6295,168636.0
2023-06-28 11:00:00,29.73,29.8,29.68,29.8,247226.0,27.6388,27.7039,27.5923,27.7039,247226.0
2023-06-28 11:30:00,29.8,29.88,29.79,29.85,181062.0,27.7039,27.7782,27.6946,27.7503,181062.0
2023-06-28 12:00:00,29.85,29.95,29.82,29.84,167550.0,27.7503,27.8433,27.7224,27.741,167550.0
2023-06-28 12:30:00,29.84,29.87,29.7,29.77,244620.0,27.741,27.7689,27.6109,27.676,244620.0
2023-06-28 13:00:00,29.77,29.85,29.73,29.85,139888.0,27.676,27.7503,27.6388,27.7503,139888.0
2023-06-28 13:30:00,29.85,29.87,29.8,29.85,196899.0,27.7503,27.7689,27.7039,27.7503,196899.0
2023-06-28 14:00:00,29.85,29.93,29.85,29.92,204561.0,27.7503,27.8247,27.7503,27.8154,204561.0
2023-06-28 14:30:00,29.92,29.94,29.89,29.92,185524.0,27.8154,27.834,27.7875,27.8154,185524.0
2023-06-28 15:00:00,29.91,29.95,29.86,29.91,256250.0,27.8061,27.8433,27.7596,27.8061,256250.0
2023-06-28 15:30:00,29.92,29.96,29.89,29.94,1127318.0,27.8154,27.8526,27.7875,27.834,1127318.0
2023-06-29 09:30:00,30.0,30.09,29.94,30.09,571481.0,27.8898,27.9735,27.834,27.9735,571481.0
2023-06-29 10:00:00,30.09,30.45,30.08,30.37,489363.0,27.9735,28.3081,27.9642,28.2338,489363.0
2023-06-29 10:30:00,30.37,30.37,30.2,30.24,177985.0,28.2338,28.2338,28.0757,28.1129,177985.0
2023-06-29 11:00:00,30.24,30.3,30.13,30.21,363162.0,28.1129,28.1687,28.0106,28.085,363162.0
2023-06-29 11:30:00,30.21,30.23,30.14,30.15,267346.0,28.085,28.1036,28.0199,28.0292,267346.0
2023-06-29 12:00:00,30.15,30.19,30.11,30.17,148189.0,28.0292,28.0664,27.992,28.0478,148189.0
2023-06-29 12:30:00,30.18,30.2,30.14,30.16,150420.0,28.0571,28.0757,28.0199,28.0385,150420.0
2023-06-29 13:00:00,30.16,30.18,30.1,30.17,138388.0,28.0385,28.0571,27.9828,28.0478,138388.0
2023-06-29 13:30:00,30.17,30.19,30.13,30.17,205839.0,28.0478,28.0664,28.0106,28.0478,205839.0
2023-06-29 14:00:00,30.17,30.24,30.15,30.19,248973.0,28.0478,28.1129,28.0292,28.0664,248973.0
2023-06-29 14:30:00,30.19,30.23,30.16,30.21,385648.0,28.0664,28.1036,28.0385,28.085,385648.0
2023-06-29 15:00:00,30.21,30.29,30.21,30.27,448465.0,28.085,28.1594,28.085,28.1408,448465.0
2023-06-29 15:30:00,30.27,30.33,30.25,30.32,1608364.0,28.1408,28.1966,28.1222,28.1873,1608364.0
2023-06-30 09:30:00,30.5,30.75,30.44,30.67,689252.0,28.3546,28.587,28.2988,28.5127,689252.0
2023-06-30 10:00:00,30.67,30.68,30.52,30.58,367617.0,28.5127,28.522,28.3732,28.429,367617.0
2023-06-30 10:30:00,30.58,30.62,30.49,30.61,356353.0,28.429,28.4662,28.3453,28.4569,356353.0
2023-06-30 11:00:00,30.61,30.7,30.6,30.62,299406.0,28.4569,28.5405,28.4476,28.4662,299406.0
2023-06-30 11:30:00,30.62,30.66,30.58,30.64,264080.0,28.4662,28.5034,28.429,28.4848,264080.0
2023-06-30 12:00:00,30.65,30.7,30.62,30.67,366473.0,28.4941,28.5405,28.4662,28.5127,366473.0
2023-06-30 12:30:00,30.67,30.73,30.63,30.7,381015.0,28.5127,28.5684,28.4755,28.5405,381015.0
2023-06-30 13:00:00,30.7,30.78,30.69,30.76,554910.0,28.5405,28.6149,28.5313,28.5963,554910.0
2023-06-30 13:30:00,30.76,30.78,30.71,30.75,606138.0,28.5963,28.6149,28.5498,28.587,606138.0
2023-06-30 14:00:00,30.75,30.77,30.67,30.74,256837.0,28.587,28.6056,28.5127,28.5777,256837.0
2023-06-30 14:30:00,30.74,30.75,30.69,30.71,214436.0,28.5777,28.587,28.5313,28.5498,214436.0
2023-06-30 15:00:00,30.71,30.73,30.67,30.7,353131.0,28.5498,28.5684,28.5127,28.5405,353131.0
2023-06-30 15:30:00,30.71,30.78,30.68,30.71,1025900.0,28.5498,28.6149,28.522,28.5498,1025900.0
2023-07-03 09:30:00,30.7,30.74,30.57,30.61,582457.0,28.5405,28.5777,28.4197,28.4569,582457.0
2023-07-03 10:00:00,30.61,30.79,30.59,30.78,301354.0,28.4569,28.6242,28.4383,28.6149,301354.0
2023-07-03 10:30:00,30.78,30.87,30.7,30.73,204216.0,28.6149,28.6986,28.5405,28.5684,204216.0
2023-07-03 11:00:00,30.73,30.78,30.67,30.71,232542.0,28.5684,28.6149,28.5127,28.5498,232542.0
2023-07-03 11:30:00,30.71,30.75,30.63,30.72,559655.0,28.5498,28.587,28.4755,28.5591,559655.0
2023-07-03 12:00:00,30.72,30.75,30.67,30.71,228403.0,28.5591,28.587,28.5127,28.5498,228403.0
2023-07-03 12:30:00,30.71,30.8,30.69,30.74,672939.0,28.5498,28.6335,28.5313,28.5777,672939.0
2023-07-05 09:30:00,30.52,30.58,30.4,30.48,474917.0,28.3732,28.429,28.2617,28.336,474917.0
2023-07-05 10:00:00,30.47,30.63,30.45,30.59,228369.0,28.3267,28.4755,28.3081,28.4383,228369.0
2023-07-05 10:30:00,30.59,30.66,30.51,30.64,179536.0,28.4383,28.5034,28.3639,28.4848,179536.0
2023-07-05 11:00:00,30.65,30.69,30.58,30.68,185075.0,28.4941,28.5313,28.429,28.522,185075.0
2023-07-05 11:30:00,30.69,30.71,30.6,30.63,202825.0,28.5313,28.5498,28.4476,28.4755,202825.0
2023-07-05 12:00:00,30.63,30.66,30.57,30.62,118367.0,28.4755,28.5034,28.4197,28.4662,118367.0
2023-07-05 12:30:00,30.62,30.62,30.52,30.6,227772.0,28.4662,28.4662,28.3732,28.4476,227772.0
2023-07-05 13:00:00,30.6,30.63,30.57,30.6,121993.0,28.4476,28.4755,28.4197,28.4476,121993.0
2023-07-05 13:30:00,30.6,30.62,30.58,30.62,133198.0,28.4476,28.4662,28.429,28.4662,133198.0
2023-07-05 14:00:00,30.62,30.64,30.51,30.55,188376.0,28.4662,28.4848,28.3639,28.4011,188376.0
2023-07-05 14:30:00,30.56,30.63,30.52,30.63,212459.0,28.4104,28.4755,28.3732,28.4755,212459.0
2023-07-05 15:00:00,30.63,30.66,30.6,30.65,254634.0,28.4755,28.5034,28.4476,28.4941,254634.0
2023-07-05 15:30:00,30.65,30.71,30.63,30.68,976942.0,28.4941,28.5498,28.4755,28.522,976942.0
2023-07-06 09:30:00,30.31,30.48,30.24,30.29,425938.0,28.178,28.336,28.1129,28.1594,425938.0
2023-07-06 10:00:00,30.29,30.39,30.24,30.36,289502.0,28.1594,28.2524,28.1129,28.2245,289502.0
2023-07-06 10:30:00,30.36,30.4,30.3,30.34,250793.0,28.2245,28.2617,28.1687,28.2059,250793.0
2023-07-06 11:00:00,30.34,30.43,30.3,30.43,179002.0,28.2059,28.2895,28.1687,28.2895,179002.0
2023-07-06 11:30:00,30.42,30.55,30.42,30.54,332279.0,28.2802,28.4011,28.2802,28.3918,332279.0
2023-07-06 12:00:00,30.55,30.56,30.47,30.52,175765.0,28.4011,28.4104,28.3267,28.3732,175765.0
2023-07-06 12:30:00,30.52,30.57,30.49,30.56,119441.0,28.3732,28.4197,28.3453,28.4104,119441.0
2023-07-06 13:00:00,30.57,30.62,30.54,30.62,131903.0,28.4197,28.4662,28.3918,28.4662,131903.0
2023-07-06 13:30:00,30.62,30.66,30.59,30.66,146474.0,28.4662,28.5034,28.4383,28.5034,146474.0
2023-07-06 14:00:00,30.66,30.67,30.63,30.63,127034.0,28.5034,28.5127,28.4755,28.4755,127034.0
2023-07-06 14:30:00,30.64,30.73,30.63,30.73,320858.0,28.4848,28.5684,28.4755,28.5684,320858.0
2023-07-06 15:00:00,30.73,30.74,30.67,30.74,254217.0,28.5684,28.5777,28.5127,28.5777,254217.0
2023-07-06 15:30:00,30.74,30.91,30.72,30.9,1501505.0,28.5777,28.7358,28.5591,28.7265,1501505.0
2023-07-07 09:30:00,30.99,31.16,30.95,31.1,460922.0,28.8102,28.9682,28.773,28.9124,460922.0
2023-07-07 10:00:00,31.1,31.14,30.95,30.99,325948.0,28.9124,28.9496,28.773,28.8102,325948.0
2023-07-07 10:30:00,30.98,31.14,30.94,31.13,246227.0,28.8009,28.9496,28.7637,28.9403,246227.0
2023-07-07 11:00:00,31.12,31.2,31.11,31.17,195316.0,28.931,29.0054,28.9217,28.9775,195316.0
2023-07-07 11:30:00,31.16,31.24,31.15,31.24,248980.0,28.9682,29.0426,28.9589,29.0426,248980.0
2023-07-07 12:00:00,31.23,31.3,31.21,31.29,247939.0,29.0333,29.0983,29.0147,29.089,247939.0
2023-07-07 12:30:00,31.29,31.38,31.26,31.37,278475.0,29.089,29.1727,29.0612,29.1634,278475.0
2023-07-07 13:00:00,31.36,31.41,31.35,31.38,196083.0,29.1541,29.2006,29.1448,29.1727,196083.0
2023-07-07 13:30:00,31.38,31.38,31.24,31.26,256107.0,29.1727,29.1727,29.0426,29.0612,256107.0
2023-07-07 14:00:00,31.27,31.28,31.22,31.27,213634.0,29.0705,29.0798,29.024,29.0705,213634.0
2023-07-07 14:30:00,31.27,31.27,31.21,31.23,206315.0,29.0705,29.0705,29.0147,29.0333,206315.0
2023-07-07 15:00:00,31.22,31.26,31.18,31.22,329795.0,29.024,29.0612,28.9868,29.024,329795.0
2023-07-07 15:30:00,31.23,31.25,31.07,31.14,1456963.0,29.0333,29.0519,28.8845,28.9496,1456963.0
2023-07-10 09:30:00,31.13,31.43,31.03,31.42,355150.0,28.9403,29.2192,28.8473,29.2099,355150.0
2023-07-10 10:00:00,31.42,31.43,31.33,31.34,206416.0,29.2099,29.2192,29.1262,29.1355,206416.0
2023-07-10 10:30:00,31.34,31.48,31.27,31.47,274568.0,29.1355,29.2657,29.0705,29.2564,274568.0
2023-07-10 11:00:00,31.46,31.48,31.4,31.47,172988.0,29.2471,29.2657,29.1913,29.2564,172988.0
2023-07-10 11:30:00,31.48,31.49,31.4,31.47,150084.0,29.2657,29.275,29.1913,29.2564,150084.0
2023-07-10 12:00:00,31.47,31.49,31.41,31.49,196499.0,29.2564,29.275,29.2006,29.275,196499.0
2023-07-10 12:30:00,31.49,31.51,31.41,31.44,159999.0,29.275,29.2936,29.2006,29.2285,159999.0
2023-07-10 13:00:00,31.45,31.49,31.42,31.45,133136.0,29.2378,29.275,29.2099,29.2378,133136.0
2023-07-10 13:30:00,31.45,31.46,31.41,31.44,166078.0,29.2378,29.2471,29.2006,29.2285,166078.0
2023-07-10 14:00:00,31.43,31.46,31.4,31.43,213503.0,29.2192,29.2471,29.1913,29.2192,213503.0
2023-07-10 14:30:00,31.43,31.52,31.41,31.5,267457.0,29.2192,29.3029,29.2006,29.2843,267457.0
2023-07-10 15:00:00,31.5,31.5,31.44,31.45,277455.0,29.2843,29.2843,29.2285,29.2378,277455.0
2023-07-10 15:30:00,31.44,31.54,31.4,31.54,1077775.0,29.2285,29.3215,29.1913,29.3215,1077775.0
2023-07-11 09:30:00,32.47,33.26,32.29,33.25,2092812.0,30.186,30.9205,30.0187,30.9112,2092812.0
2023-07-11 10:00:00,33.26,33.37,33.08,33.29,1274245.0,30.9205,31.0227,30.7531,30.9484,1274245.0
2023-07-11 10:30:00,33.29,33.75,33.26,33.58,991691.0,30.9484,31.376,30.9205,31.218,991691.0
2023-07-11 11:00:00,33.59,33.61,33.2,33.25,787672.0,31.2273,31.2459,30.8647,30.9112,787672.0
2023-07-11 11:30:00,33.24,33.36,33.23,33.32,791352.0,30.9019,31.0134,30.8926,30.9763,791352.0
2023-07-11 12:00:00,33.32,33.32,33.18,33.24,602405.0,30.9763,30.9763,30.8461,30.9019,602405.0
2023-07-11 12:30:00,33.25,33.31,33.19,33.21,306589.0,30.9112,30.967,30.8554,30.874,306589.0
2023-07-11 13:00:00,33.22,33.24,33.15,33.2,295456.0,30.8833,30.9019,30.8182,30.8647,295456.0
2023-07-11 13:30:00,33.2,33.22,33.12,33.19,254250.0,30.8647,30.8833,30.7903,30.8554,254250.0
2023-07-11 14:00:00,33.19,33.25,33.17,33.25,272069.0,30.8554,30.9112,30.8368,30.9112,272069.0
2023-07-11 14:30:00,33.24,33.35,33.22,33.32,390143.0,30.9019,31.0041,30.8833,30.9763,390143.0
2023-07-11 15:00:00,33.32,33.34,33.21,33.28,661034.0,30.9763,30.9949,30.874,30.9391,661034.0
2023-07-11 15:30:00,33.28,33.49,33.25,33.44,1876611.0,30.9391,31.1343,30.9112,31.0878,1876611.0
2023-07-12 09:30:00,33.78,33.9,33.53,33.66,720491.0,31.4039,31.5155,31.1715,31.2923,720491.0
2023-07-12 10:00:00,33.67,33.7,33.54,33.57,449091.0,31.3016,31.3295,31.1808,31.2087,449091.0
2023-07-12 10:30:00,33.57,33.59,33.36,33.41,462411.0,31.2087,31.2273,31.0134,31.0599,462411.0
2023-07-12 11:00:00,33.41,33.49,33.33,33.37,303963.0,31.0599,31.1343,30.9856,31.0227,303963.0
2023-07-12 11:30:00,33.37,33.43,33.17,33.18,377241.0,31.0227,31.0785,30.8368,30.8461,377241.0
2023-07-12 12:00:00,33.18,33.25,33.14,33.21,469477.0,30.8461,30.9112,30.8089,30.874,469477.0
2023-07-12 12:30:00,33.2,33.28,33.15,33.16,269858.0,30.8647,30.9391,30.8182,30.8275,269858.0
2023-07-12 13:00:00,33.17,33.19,33.1,33.14,354440.0,30.8368,30.8554,30.7717,30.8089,354440.0
2023-07-12 13:30:00,33.13,33.2,33.07,33.12,338920.0,30.7996,30.8647,30.7438,30.7903,338920.0
2023-07-12 14:00:00,33.11,33.15,33.06,33.09,201360.0,30.781,30.8182,30.7345,30.7624,201360.0
2023-07-12 14:30:00,33.09,33.14,33.03,33.04,288184.0,30.7624,30.8089,30.7067,30.716,288184.0
2023-07-12 15:00:00,33.04,33.07,32.9,32.93,373341.0,30.716,30.7438,30.5858,30.6137,373341.0
2023-07-12 15:30:00,32.93,32.98,32.89,32.9,1134741.0,30.6137,30.6602,30.5765,30.5858,1134741.0
2023-07-13 09:30:00,33.09,33.31,33.08,33.29,315710.0,30.7624,30.967,30.7531,30.9484,315710.0
2023-07-13 10:00:00,33.29,33.34,33.22,33.32,194261.0,30.9484,30.9949,30.8833,30.9763,194261.0
2023-07-13 10:30:00,33.32,33.44,33.3,33.36,208825.0,30.9763,31.0878,30.9577,31.0134,208825.0
2023-07-13 11:00:00,33.36,33.4,33.28,33.39,210856.0,31.0134,31.0506,30.9391,31.0413,210856.0
2023-07-13 11:30:00,33.38,33.46,33.34,33.45,122887.0,31.032,31.1064,30.9949,31.0971,122887.0
2023-07-13 12:00:00,33.45,33.47,33.39,33.45,113214.0,31.0971,31.1157,31.0413,31.0971,113214.0
2023-07-13 12:30:00,33.44,33.47,33.39,33.43,135408.0,31.0878,31.1157,31.0413,31.0785,135408.0
2023-07-13 13:00:00,33.43,33.48,33.41,33.44,149123.0,31.0785,31.125,31.0599,31.0878,149123.0
2023-07-13 13:30:00,33.43,33.46,33.42,33.45,173084.0,31.0785,31.1064,31.0692,31.0971,173084.0
2023-07-13 14:00:00,33.45,33.5,33.44,33.49,148138.0,31.0971,31.1436,31.0878,31.1343,148138.0
2023-07-13 14:30:00,33.48,33.55,33.47,33.54,308260.0,31.125,31.1901,31.1157,31.1808,308260.0
2023-07-13 15:00:00,33.54,33.59,33.53,33.55,254416.0,31.1808,31.2273,31.1715,31.1901,254416.0
2023-07-13 15:30:00,33.55,33.59,33.49,33.55,688421.0,31.1901,31.2273,31.1343,31.1901,688421.0
2023-07-14 09:30:00,33.4,33.41,33.19,33.22,227846.0,31.0506,31.0599,30.8554,30.8833,227846.0
2023-07-14 10:00:00,33.21,33.21,33.07,33.07,284852.0,30.874,30.874,30.7438,30.7438,284852.0
2023-07-14 10:30:00,33.08,33.11,32.91,32.95,269155.0,30.7531,30.781,30.5951,30.6323,269155.0
2023-07-14 11:00:00,32.95,33.0,32.91,32.95,287767.0,30.6323,30.6788,30.5951,30.6323,287767.0
2023-07-14 11:30:00,32.96,32.99,32.88,32.94,171147.0,30.6416,30.6695,30.5672,30.623,171147.0
2023-07-14 12:00:00,32.94,32.94,32.82,32.84,171120.0,30.623,30.623,30.5114,30.53,171120.0
2023-07-14 12:30:00,32.84,32.88,32.78,32.79,111908.0,30.53,30.5672,30.4742,30.4835,111908.0
2023-07-14 13:00:00,32.8,32.8,32.7,32.76,145314.0,30.4928,30.4928,30.3999,30.4556,145314.0
2023-07-14 13:30:00,32.76,32.9,32.75,32.84,176247.0,30.4556,30.5858,30.4464,30.53,176247.0
2023-07-14 14:00:00,32.84,32.91,32.81,32.85,155213.0,30.53,30.5951,30.5021,30.5393,155213.0
2023-07-14 14:30:00,32.85,32.86,32.78,32.79,162308.0,30.5393,30.5486,30.4742,30.4835,162308.0
2023-07-14 15:00:00,32.79,32.79,32.7,32.77,285192.0,30.4835,30.4835,30.3999,30.4649,285192.0
2023-07-14 15:30:00,32.77,32.87,32.74,32.8,776206.0,30.4649,30.5579,30.4371,30.4928,776206.0
2023-07-17 09:30:00,32.67,32.77,32.56,32.7,298281.0,30.372,30.4649,30.2697,30.3999,298281.0
2023-07-17 10:00:00,32.7,32.72,32.63,32.67,157416.0,30.3999,30.4185,30.3348,30.372,157416.0
2023-07-17 10:30:00,32.68,32.74,32.49,32.52,270218.0,30.3813,30.4371,30.2046,30.2325,270218.0
2023-07-17 11:00:00,32.52,32.64,32.5,32.64,320347.0,30.2325,30.3441,30.2139,30.3441,320347.0
2023-07-17 11:30:00,32.64,32.66,32.56,32.62,248398.0,30.3441,30.3627,30.2697,30.3255,248398.0
2023-07-17 12:00:00,32.62,32.64,32.52,32.54,139195.0,30.3255,30.3441,30.2325,30.2511,139195.0
2023-07-17 12:30:00,32.54,32.6,32.52,32.58,113887.0,30.2511,30.3069,30.2325,30.2883,113887.0
2023-07-17 13:00:00,32.57,32.63,32.57,32.62,108204.0,30.279,30.3348,30.279,30.3255,108204.0
2023-07-17 13:30:00,32.62,32.72,32.62,32.7,114934.0,30.3255,30.4185,30.3255,30.3999,114934.0
2023-07-17 14:00:00,32.7,32.77,32.69,32.75,110514.0,30.3999,30.4649,30.3906,30.4464,110514.0
2023-07-17 14:30:00,32.75,32.83,32.74,32.8,135833.0,30.4464,30.5207,30.4371,30.4928,135833.0
2023-07-17 15:00:00,32.8,32.94,32.8,32.88,198522.0,30.4928,30.623,30.4928,30.5672,198522.0
2023-07-17 15:30:00,32.87,32.89,32.78,32.83,584937.0,30.5579,30.5765,30.4742,30.5207,584937.0
2023-07-18 09:30:00,32.79,32.89,32.7,32.82,257146.0,30.4835,30.5765,30.3999,30.5114,257146.0
2023-07-18 10:00:00,32.82,32.82,32.72,32.77,240157.0,30.5114,30.5114,30.4185,30.4649,240157.0
2023-07-18 10:30:00,32.77,32.78,32.53,32.59,327130.0,30.4649,30.4742,30.2418,30.2976,327130.0
2023-07-18 11:00:00,32.58,32.69,32.55,32.59,294906.0,30.2883,30.3906,30.2604,30.2976,294906.0
2023-07-18 11:30:00,32.59,32.67,32.55,32.63,256729.0,30.2976,30.372,30.2604,30.3348,256729.0
2023-07-18 12:00:00,32.63,32.65,32.5,32.54,268858.0,30.3348,30.3534,30.2139,30.2511,268858.0
2023-07-18 12:30:00,32.53,32.54,32.46,32.53,123225.0,30.2418,30.2511,30.1767,30.2418,123225.0
2023-07-18 13:00:00,32.52,32.61,32.52,32.6,122719.0,30.2325,30.3162,30.2325,30.3069,122719.0
2023-07-18 13:30:00,32.6,32.63,32.56,32.6,131181.0,30.3069,30.3348,30.2697,30.3069,131181.0
2023-07-18 14:00:00,32.6,32.74,32.59,32.73,112133.0,30.3069,30.4371,30.2976,30.4278,112133.0
2023-07-18 14:30:00,32.73,32.78,32.69,32.77,203954.0,30.4278,30.4742,30.3906,30.4649,203954.0
2023-07-18 15:00:00,32.77,32.9,32.76,32.84,284596.0,30.4649,30.5858,30.4556,30.53,284596.0
2023-07-18 15:30:00,32.84,32.88,32.77,32.79,981134.0,30.53,30.5672,30.4649,30.4835,981134.0
2023-07-19 09:30:00,33.05,33.1,32.95,33.07,426031.0,30.7252,30.7717,30.6323,30.7438,426031.0
2023-07-19 10:00:00,33.06,33.21,32.99,33.16,336562.0,30.7345,30.874,30.6695,30.8275,336562.0
2023-07-19 10:30:00,33.16,33.19,33.03,33.04,284949.0,30.8275,30.8554,30.7067,30.716,284949.0
2023-07-19 11:00:00,33.04,33.13,32.95,33.12,226978.0,30.716,30.7996,30.6323,30.7903,226978.0
2023-07-19 11:30:00,33.12,33.21,33.12,33.14,185514.0,30.7903,30.874,30.7903,30.8089,185514.0
2023-07-19 12:00:00,33.15,33.25,33.14,33.19,150279.0,30.8182,30.9112,30.8089,30.8554,150279.0
2023-07-19 12:30:00,33.18,33.18,33.1,33.16,141583.0,30.8461,30.8461,30.7717,30.8275,141583.0
2023-07-19 13:00:00,33.16,33.17,33.08,33.11,125238.0,30.8275,30.8368,30.7531,30.781,125238.0
2023-07-19 13:30:00,33.11,33.12,33.04,33.08,142846.0,30.781,30.7903,30.716,30.7531,142846.0
2023-07-19 14:00:00,33.08,33.1,33.04,33.08,175081.0,30.7531,30.7717,30.716,30.7531,175081.0
2023-07-19 14:30:00,33.08,33.1,33.0,33.01,195014.0,30.7531,30.7717,30.6788,30.6881,195014.0
2023-07-19 15:00:00,33.02,33.07,32.98,33.05,232225.0,30.6974,30.7438,30.6602,30.7252,232225.0
2023-07-19 15:30:00,33.05,33.05,32.92,32.93,678740.0,30.7252,30.7252,30.6044,30.6137,678740.0
2023-07-20 09:30:00,32.76,32.83,32.55,32.64,265417.0,30.4556,30.5207,30.2604,30.3441,265417.0
2023-07-20 10:00:00,32.65,32.69,32.57,32.6,146684.0,30.3534,30.3906,30.279,30.3069,146684.0
2023-07-20 10:30:00,32.59,32.62,32.45,32.57,218441.0,30.2976,30.3255,30.1675,30.279,218441.0
2023-07-20 11:00:00,32.57,32.6,32.51,32.56,135274.0,30.279,30.3069,30.2232,30.2697,135274.0
2023-07-20 11:30:00,32.57,32.62,32.48,32.58,214724.0,30.279,30.3255,30.1953,30.2883,214724.0
2023-07-20 12:00:00,32.58,32.72,32.58,32.63,161561.0,30.2883,30.4185,30.2883,30.3348,161561.0
2023-07-20 12:30:00,32.62,32.62,32.52,32.54,132279.0,30.3255,30.3255,30.2325,30.2511,132279.0
2023-07-20 13:00:00,32.53,32.58,32.49,32.57,115613.0,30.2418,30.2883,30.2046,30.279,115613.0
2023-07-20 13:30:00,32.56,32.59,32.43,32.44,110485.0,30.2697,30.2976,30.1489,30.1582,110485.0
2023-07-20 14:00:00,32.43,32.44,32.31,32.32,219357.0,30.1489,30.1582,30.0373,30.0466,219357.0
2023-07-20 14:30:00,32.32,32.39,32.31,32.34,186479.0,30.0466,30.1117,30.0373,30.0652,186479.0
2023-07-20 15:00:00,32.34,32.35,32.23,32.29,264203.0,30.0652,30.0745,29.9629,30.0187,264203.0
2023-07-20 15:30:00,32.29,32.58,32.28,32.57,976038.0,30.0187,30.2883,30.0094,30.279,976038.0
2023-07-21 09:30:00,32.63,32.72,32.42,32.51,219958.0,30.3348,30.4185,30.1396,30.2232,219958.0
2023-07-21 10:00:00,32.51,32.64,32.45,32.59,147904.0,30.2232,30.3441,30.1675,30.2976,147904.0
2023-07-21 10:30:00,32.58,32.66,32.54,32.59,90431.0,30.2883,30.3627,30.2511,30.2976,90431.0
2023-07-21 11:00:00,32.6,32.64,32.57,32.61,69663.0,30.3069,30.3441,30.279,30.3162,69663.0
2023-07-21 11:30:00,32.61,32.64,32.58,32.63,93106.0,30.3162,30.3441,30.2883,30.3348,93106.0
2023-07-21 12:00:00,32.64,32.64,32.51,32.52,98693.0,30.3441,30.3441,30.2232,30.2325,98693.0
2023-07-21 12:30:00,32.52,32.53,32.38,32.39,105056.0,30.2325,30.2418,30.1024,30.1117,105056.0
2023-07-21 13:00:00,32.4,32.41,32.37,32.41,88535.0,30.121,30.1303,30.0931,30.1303,88535.0
2023-07-21 13:30:00,32.41,32.45,32.39,32.44,81649.0,30.1303,30.1675,30.1117,30.1582,81649.0
2023-07-21 14:00:00,32.44,32.45,32.37,32.43,93331.0,30.1582,30.1675,30.0931,30.1489,93331.0
2023-07-21 14:30:00,32.42,32.53,32.4,32.41,318685.0,30.1396,30.2418,30.121,30.1303,318685.0
2023-07-21 15:00:00,32.41,32.41,32.31,32.34,109166.0,30.1303,30.1303,30.0373,30.0652,109166.0
2023-07-21 15:30:00,32.35,32.38,32.23,32.23,613885.0,30.0745,30.1024,29.9629,29.9629,613885.0
2023-07-24 09:30:00,32.37,32.7,32.34,32.54,240774.0,30.0931,30.3999,30.0652,30.2511,240774.0
2023-07-24 10:00:00,32.53,32.56,32.38,32.43,217161.0,30.2418,30.2697,30.1024,30.1489,217161.0
2023-07-24 10:30:00,32.43,32.46,32.33,32.37,215635.0,30.1489,30.1767,30.0559,30.0931,215635.0
2023-07-24 11:00:00,32.37,32.4,32.27,32.3,166880.0,30.0931,30.121,30.0001,30.028,166880.0
2023-07-24 11:30:00,32.29,32.33,32.27,32.29,146334.0,30.0187,30.0559,30.0001,30.0187,146334.0
2023-07-24 12:00:00,32.3,32.32,32.24,32.28,144298.0,30.028,30.0466,29.9722,30.0094,144298.0
2023-07-24 12:30:00,32.27,32.38,32.25,32.37,175222.0,30.0001,30.1024,29.9815,30.0931,175222.0
2023-07-24 13:00:00,32.37,32.39,32.33,32.37,123191.0,30.0931,30.1117,30.0559,30.0931,123191.0
2023-07-24 13:30:00,32.38,32.46,32.35,32.45,123296.0,30.1024,30.1767,30.0745,30.1675,123296.0
2023-07-24 14:00:00,32.44,32.48,32.42,32.42,109463.0,30.1582,30.1953,30.1396,30.1396,109463.0
2023-07-24 14:30:00,32.42,32.43,32.37,32.4,118011.0,30.1396,30.1489,30.0931,30.121,118011.0
2023-07-24 15:00:00,32.4,32.42,32.29,32.3,136411.0,30.121,30.1396,30.0187,30.028,136411.0
2023-07-24 15:30:00,32.3,32.44,32.29,32.44,626544.0,30.028,30.1582,30.0187,30.1582,626544.0
2023-07-25 09:30:00,32.56,32.8,32.52,32.78,358761.0,30.2697,30.4928,30.2325,30.4742,358761.0
2023-07-25 10:00:00,32.78,32.95,32.77,32.91,187195.0,30.4742,30.6323,30.4649,30.5951,187195.0
2023-07-25 10:30:00,32.91,33.04,32.9,33.0,251371.0,30.5951,30.716,30.5858,30.6788,251371.0
2023-07-25 11:00:00,33.0,33.04,32.94,33.01,118267.0,30.6788,30.716,30.623,30.6881,118267.0
2023-07-25 11:30:00,33.01,33.06,32.93,32.93,184685.0,30.6881,30.7345,30.6137,30.6137,184685.0
2023-07-25 12:00:00,32.94,32.99,32.88,32.98,126565.0,30.623,30.6695,30.5672,30.6602,126565.0
2023-07-25 12:30:00,32.98,33.06,32.98,33.04,158338.0,30.6602,30.7345,30.6602,30.716,158338.0
2023-07-25 13:00:00,33.05,33.05,33.0,33.02,115769.0,30.7252,30.7252,30.6788,30.6974,115769.0
2023-07-25 13:30:00,33.03,33.08,32.99,33.06,244363.0,30.7067,30.7531,30.6695,30.7345,244363.0
2023-07-25 14:00:00,33.06,33.17,33.02,33.16,164566.0,30.7345,30.8368,30.6974,30.8275,164566.0
2023-07-25 14:30:00,33.16,33.25,33.16,33.19,217214.0,30.8275,30.9112,30.8275,30.8554,217214.0
2023-07-25 15:00:00,33.19,33.27,33.18,33.18,256964.0,30.8554,30.9298,30.8461,30.8461,256964.0
2023-07-25 15:30:00,33.18,33.22,33.09,33.1,1018534.0,30.8461,30.8833,30.7624,30.7717,1018534.0
2023-07-26 09:30:00,32.9,33.13,32.87,32.88,331360.0,30.5858,30.7996,30.5579,30.5672,331360.0
2023-07-26 10:00:00,32.88,33.02,32.86,32.97,224815.0,30.5672,30.6974,30.5486,30.6509,224815.0
2023-07-26 10:30:00,32.98,33.0,32.91,32.95,177961.0,30.6602,30.6788,30.5951,30.6323,177961.0
2023-07-26 11:00:00,32.95,33.05,32.92,32.98,160073.0,30.6323,30.7252,30.6044,30.6602,160073.0
2023-07-26 11:30:00,32.98,33.12,32.93,33.11,188569.0,30.6602,30.7903,30.6137,30.781,188569.0
2023-07-26 12:00:00,33.11,33.13,33.06,33.09,140600.0,30.781,30.7996,30.7345,30.7624,140600.0
2023-07-26 12:30:00,33.08,33.09,33.0,33.02,167669.0,30.7531,30.7624,30.6788,30.6974,167669.0
2023-07-26 13:00:00,33.01,33.06,32.94,32.98,135638.0,30.6881,30.7345,30.623,30.6602,135638.0
2023-07-26 13:30:00,32.98,33.01,32.96,32.98,117857.0,30.6602,30.6881,30.6416,30.6602,117857.0
2023-07-26 14:00:00,32.98,33.05,32.96,33.01,151261.0,30.6602,30.7252,30.6416,30.6881,151261.0
2023-07-26 14:30:00,33.0,33.23,32.99,33.16,218913.0,30.6788,30.8926,30.6695,30.8275,218913.0
2023-07-26 15:00:00,33.16,33.19,32.98,33.05,260882.0,30.8275,30.8554,30.6602,30.7252,260882.0
2023-07-26 15:30:00,33.04,33.15,33.01,33.05,861996.0,30.716,30.8182,30.6881,30.7252,861996.0
2023-07-27 09:30:00,33.39,33.5,33.31,33.5,301217.0,31.0413,31.1436,30.967,31.1436,301217.0
2023-07-27 10:00:00,33.5,33.5,33.21,33.24,206733.0,31.1436,31.1436,30.874,30.9019,206733.0
2023-07-27 10:30:00,33.24,33.33,33.23,33.25,111715.0,30.9019,30.9856,30.8926,30.9112,111715.0
2023-07-27 11:00:00,33.26,33.34,33.17,33.34,133189.0,30.9205,30.9949,30.8368,30.9949,133189.0
2023-07-27 11:30:00,33.34,33.42,33.32,33.34,122073.0,30.9949,31.0692,30.9763,30.9949,122073.0
2023-07-27 12:00:00,33.35,33.39,33.32,33.37,86940.0,31.0041,31.0413,30.9763,31.0227,86940.0
2023-07-27 12:30:00,33.37,33.4,33.36,33.37,80406.0,31.0227,31.0506,31.0134,31.0227,80406.0
2023-07-27 13:00:00,33.37,33.39,33.25,33.27,149059.0,31.0227,31.0413,30.9112,30.9298,149059.0
2023-07-27 13:30:00,33.26,33.27,33.19,33.22,100234.0,30.9205,30.9298,30.8554,30.8833,100234.0
2023-07-27 14:00:00,33.22,33.23,33.05,33.06,126818.0,30.8833,30.8926,30.7252,30.7345,126818.0
2023-07-27 14:30:00,33.07,33.1,32.97,32.98,142090.0,30.7438,30.7717,30.6509,30.6602,142090.0
2023-07-27 15:00:00,32.98,33.05,32.94,33.01,168944.0,30.6602,30.7252,30.623,30.6881,168944.0
2023-07-27 15:30:00,33.01,33.04,32.79,32.88,995369.0,30.6881,30.716,30.4835,30.5672,995369.0
2023-07-28 09:30:00,33.19,33.24,32.89,32.96,319466.0,30.8554,30.9019,30.5765,30.6416,319466.0
2023-07-28 10:00:00,32.97,33.11,32.96,32.98,142063.0,30.6509,30.781,30.6416,30.6602,142063.0
2023-07-28 10:30:00,32.98,33.01,32.89,32.9,171305.0,30.6602,30.6881,30.5765,30.5858,171305.0
2023-07-28 11:00:00,32.9,33.01,32.88,32.96,117714.0,30.5858,30.6881,30.5672,30.6416,117714.0
2023-07-28 11:30:00,32.96,32.99,32.94,32.98,82659.0,30.6416,30.6695,30.623,30.6602,82659.0
2023-07-28 12:00:00,32.97,32.98,32.9,32.92,111704.0,30.6509,30.6602,30.5858,30.6044,111704.0
2023-07-28 12:30:00,32.91,32.93,32.82,32.83,90714.0,30.5951,30.6137,30.5114,30.5207,90714.0
2023-07-28 13:00:00,32.83,32.84,32.64,32.65,122571.0,30.5207,30.53,30.3441,30.3534,122571.0
2023-07-28 13:30:00,32.65,32.74,32.62,32.73,120684.0,30.3534,30.4371,30.3255,30.4278,120684.0
2023-07-28 14:00:00,32.73,32.75,32.68,32.72,152763.0,30.4278,30.4464,30.3813,30.4185,152763.0
2023-07-28 14:30:00,32.71,32.72,32.62,32.64,118493.0,30.4092,30.4185,30.3255,30.3441,118493.0
2023-07-28 15:00:00,32.64,32.67,32.57,32.57,187908.0,30.3441,30.372,30.279,30.279,187908.0
2023-07-28 15:30:00,32.57,32.67,32.56,32.62,666110.0,30.279,30.372,30.2697,30.3255,666110.0
2023-07-31 09:30:00,32.74,33.01,32.71,32.89,300655.0,30.4371,30.6881,30.4092,30.5765,300655.0
2023-07-31 10:00:00,32.89,32.99,32.83,32.93,118389.0,30.5765,30.6695,30.5207,30.6137,118389.0
2023-07-31 10:30:00,32.93,32.96,32.88,32.91,97844.0,30.6137,30.6416,30.5672,30.5951,97844.0
2023-07-31 11:00:00,32.91,32.95,32.89,32.94,69004.0,30.5951,30.6323,30.5765,30.623,69004.0
2023-07-31 11:30:00,32.95,32.95,32.76,32.77,95894.0,30.6323,30.6323,30.4556,30.4649,95894.0
2023-07-31 12:00:00,32.77,32.8,32.75,32.77,71522.0,30.4649,30.4928,30.4464,30.4649,71522.0
2023-07-31 12:30:00,32.77,32.78,32.73,32.75,67037.0,30.4649,30.4742,30.4278,30.4464,67037.0
2023-07-31 13:00:00,32.74,32.74,32.68,32.73,74338.0,30.4371,30.4371,30.3813,30.4278,74338.0
2023-07-31 13:30:00,32.73,32.77,32.71,32.73,68004.0,30.4278,30.4649,30.4092,30.4278,68004.0
2023-07-31 14:00:00,32.74,32.77,32.67,32.7,86693.0,30.4371,30.4649,30.372,30.3999,86693.0
2023-07-31 14:30:00,32.7,32.74,32.68,32.73,76067.0,30.3999,30.4371,30.3813,30.4278,76067.0
2023-07-31 15:00:00,32.73,32.76,32.69,32.76,106054.0,30.4278,30.4556,30.3906,30.4556,106054.0
2023-07-31 15:30:00,32.76,32.84,32.69,32.82,672140.0,30.4556,30.53,30.3906,30.5114,672140.0
2023-08-01 09:30:00,32.57,32.89,32.54,32.89,379196.0,30.279,30.5765,30.2511,30.5765,379196.0
2023-08-01 10:00:00,32.89,32.99,32.78,32.79,213828.0,30.5765,30.6695,30.4742,30.4835,213828.0
2023-08-01 10:30:00,32.79,32.84,32.75,32.78,127880.0,30.4835,30.53,30.4464,30.4742,127880.0
2023-08-01 11:00:00,32.79,32.82,32.72,32.77,81876.0,30.4835,30.5114,30.4185,30.4649,81876.0
2023-08-01 11:30:00,32.77,32.77,32.7,32.75,97652.0,30.4649,30.4649,30.3999,30.4464,97652.0
2023-08-01 12:00:00,32.75,32.78,32.71,32.77,76979.0,30.4464,30.4742,30.4092,30.4649,76979.0
2023-08-01 12:30:00,32.76,32.85,32.75,32.83,84646.0,30.4556,30.5393,30.4464,30.5207,84646.0
2023-08-01 13:00:00,32.84,32.91,32.82,32.9,102852.0,30.53,30.5951,30.5114,30.5858,102852.0
2023-08-01 13:30:00,32.91,32.95,32.89,32.93,85511.0,30.5951,30.6323,30.5765,30.6137,85511.0
2023-08-01 14:00:00,32.93,32.99,32.91,32.96,152840.0,30.6137,30.6695,30.5951,30.6416,152840.0
2023-08-01 14:30:00,32.97,32.98,32.92,32.96,126611.0,30.6509,30.6602,30.6044,30.6416,126611.0
2023-08-01 15:00:00,32.96,33.02,32.93,32.97,179233.0,30.6416,30.6974,30.6137,30.6509,179233.0
2023-08-01 15:30:00,32.96,33.05,32.92,32.93,572130.0,30.6416,30.7252,30.6044,30.6137,572130.0
2023-08-02 09:30:00,32.67,32.71,32.47,32.55,238354.0,30.372,30.4092,30.186,30.2604,238354.0
2023-08-02 10:00:00,32.55,32.75,32.47,32.73,212295.0,30.2604,30.4464,30.186,30.4278,212295.0
2023-08-02 10:30:00,32.73,32.86,32.59,32.61,160261.0,30.4278,30.5486,30.2976,30.3162,160261.0
2023-08-02 11:00:00,32.62,32.86,32.62,32.81,265605.0,30.3255,30.5486,30.3255,30.5021,265605.0
2023-08-02 11:30:00,32.81,32.82,32.7,32.73,184863.0,30.5021,30.5114,30.3999,30.4278,184863.0
2023-08-02 12:00:00,32.73,32.73,32.65,32.69,136596.0,30.4278,30.4278,30.3534,30.3906,136596.0
2023-08-02 12:30:00,32.69,32.74,32.64,32.66,206892.0,30.3906,30.4371,30.3441,30.3627,206892.0
2023-08-02 13:00:00,32.66,32.67,32.53,32.57,251570.0,30.3627,30.372,30.2418,30.279,251570.0
2023-08-02 13:30:00,32.56,32.62,32.53,32.55,581204.0,30.2697,30.3255,30.2418,30.2604,581204.0
2023-08-02 14:00:00,32.55,32.7,32.53,32.66,238312.0,30.2604,30.3999,30.2418,30.3627,238312.0
2023-08-02 14:30:00,32.66,32.66,32.59,32.61,107402.0,30.3627,30.3627,30.2976,30.3162,107402.0
2023-08-02 15:00:00,32.61,32.69,32.58,32.59,336891.0,30.3162,30.3906,30.2883,30.2976,336891.0
2023-08-02 15:30:00,32.59,32.6,32.48,32.5,1077008.0,30.2976,30.3069,30.1953,30.2139,1077008.0
2023-08-03 09:30:00,32.28,32.42,32.15,32.32,240988.0,30.0094,30.1396,29.8886,30.0466,240988.0
2023-08-03 10:00:00,32.31,32.44,32.3,32.34,159812.0,30.0373,30.1582,30.028,30.0652,159812.0
2023-08-03 10:30:00,32.34,32.46,32.32,32.46,210528.0,30.0652,30.1767,30.0466,30.1767,210528.0
2023-08-03 11:00:00,32.47,32.51,32.39,32.5,205503.0,30.186,30.2232,30.1117,30.2139,205503.0
2023-08-03 11:30:00,32.51,32.56,32.41,32.5,631317.0,30.2232,30.2697,30.1303,30.2139,631317.0
2023-08-03 12:00:00,32.49,32.63,32.46,32.63,233348.0,30.2046,30.3348,30.1767,30.3348,233348.0
2023-08-03 12:30:00,32.63,32.74,32.62,32.73,91563.0,30.3348,30.4371,30.3255,30.4278,91563.0
2023-08-03 13:00:00,32.72,32.89,32.7,32.84,176219.0,30.4185,30.5765,30.3999,30.53,176219.0
2023-08-03 13:30:00,32.84,32.86,32.63,32.64,115936.0,30.53,30.5486,30.3348,30.3441,115936.0
2023-08-03 14:00:00,32.64,32.67,32.6,32.66,77653.0,30.3441,30.372,30.3069,30.3627,77653.0
2023-08-03 14:30:00,32.67,32.69,32.6,32.69,68942.0,30.372,30.3906,30.3069,30.3906,68942.0
2023-08-03 15:00:00,32.69,32.74,32.64,32.7,108941.0,30.3906,30.4371,30.3441,30.3999,108941.0
2023-08-03 15:30:00,32.69,32.75,32.66,32.7,531954.0,30.3906,30.4464,30.3627,30.3999,531954.0
2023-08-04 09:30:00,32.75,32.75,32.53,32.58,235171.0,30.4464,30.4464,30.2418,30.2883,235171.0
2023-08-04 10:00:00,32.58,32.63,32.45,32.51,184946.0,30.2883,30.3348,30.1675,30.2232,184946.0
2023-08-04 10:30:00,32.52,32.7,32.5,32.7,125849.0,30.2325,30.3999,30.2139,30.3999,125849.0
2023-08-04 11:00:00,32.7,32.71,32.65,32.67,91501.0,30.3999,30.4092,30.3534,30.372,91501.0
2023-08-04 11:30:00,32.68,32.69,32.61,32.63,152581.0,30.3813,30.3906,30.3162,30.3348,152581.0
2023-08-04 12:00:00,32.63,32.85,32.61,32.84,208255.0,30.3348,30.5393,30.3162,30.53,208255.0
2023-08-04 12:30:00,32.84,32.88,32.8,32.88,80915.0,30.53,30.5672,30.4928,30.5672,80915.0
2023-08-04 13:00:00,32.88,32.88,32.72,32.73,114684.0,30.5672,30.5672,30.4185,30.4278,114684.0
2023-08-04 13:30:00,32.74,32.76,32.66,32.67,154561.0,30.4371,30.4556,30.3627,30.372,154561.0
2023-08-04 14:00:00,32.67,32.67,32.46,32.51,160677.0,30.372,30.372,30.1767,30.2232,160677.0
2023-08-04 14:30:00,32.51,32.52,32.4,32.46,190950.0,30.2232,30.2325,30.121,30.1767,190950.0
2023-08-04 15:00:00,32.46,32.53,32.42,32.5,207355.0,30.1767,30.2418,30.1396,30.2139,207355.0
2023-08-04 15:30:00,32.5,32.52,32.4,32.44,669911.0,30.2139,30.2325,30.121,30.1582,669911.0
2023-08-07 09:30:00,32.65,32.76,32.61,32.76,186053.0,30.3534,30.4556,30.3162,30.4556,186053.0
2023-08-07 10:00:00,32.76,32.94,32.71,32.84,178409.0,30.4556,30.623,30.4092,30.53,178409.0
2023-08-07 10:30:00,32.84,32.88,32.78,32.8,126914.0,30.53,30.5672,30.4742,30.4928,126914.0
2023-08-07 11:00:00,32.8,32.89,32.75,32.8,150218.0,30.4928,30.5765,30.4464,30.4928,150218.0
2023-08-07 11:30:00,32.81,32.97,32.74,32.95,172047.0,30.5021,30.6509,30.4371,30.6323,172047.0
2023-08-07 12:00:00,32.95,33.03,32.91,32.95,333101.0,30.6323,30.7067,30.5951,30.6323,333101.0
2023-08-07 12:30:00,32.96,32.96,32.85,32.87,128398.0,30.6416,30.6416,30.5393,30.5579,128398.0
2023-08-07 13:00:00,32.87,32.91,32.84,32.88,188392.0,30.5579,30.5951,30.53,30.5672,188392.0
2023-08-07 13:30:00,32.88,32.91,32.81,32.88,111274.0,30.5672,30.5951,30.5021,30.5672,111274.0
2023-08-07 14:00:00,32.88,32.91,32.8,32.81,109370.0,30.5672,30.5951,30.4928,30.5021,109370.0
2023-08-07 14:30:00,32.82,32.86,32.79,32.8,111973.0,30.5114,30.5486,30.4835,30.4928,111973.0
2023-08-07 15:00:00,32.81,32.81,32.66,32.68,140409.0,30.5021,30.5021,30.3627,30.3813,140409.0
2023-08-07 15:30:00,32.68,32.76,32.65,32.75,761005.0,30.3813,30.4556,30.3534,30.4464,761005.0
2023-08-08 09:30:00,32.69,32.74,32.51,32.65,357159.0,30.3906,30.4371,30.2232,30.3534,357159.0
2023-08-08 10:00:00,32.65,32.68,32.41,32.54,309005.0,30.3534,30.3813,30.1303,30.2511,309005.0
2023-08-08 10:30:00,32.55,32.73,32.49,32.66,214170.0,30.2604,30.4278,30.2046,30.3627,214170.0
2023-08-08 11:00:00,32.67,32.9,32.61,32.84,199261.0,30.372,30.5858,30.3162,30.53,199261.0
2023-08-08 11:30:00,32.83,32.93,32.7,32.71,381422.0,30.5207,30.6137,30.3999,30.4092,381422.0
2023-08-08 12:00:00,32.72,32.75,32.61,32.68,440870.0,30.4185,30.4464,30.3162,30.3813,440870.0
2023-08-08 12:30:00,32.69,32.79,32.65,32.79,342515.0,30.3906,30.4835,30.3534,30.4835,342515.0
2023-08-08 13:00:00,32.79,32.87,32.75,32.85,151724.0,30.4835,30.5579,30.4464,30.5393,151724.0
2023-08-08 13:30:00,32.86,32.88,32.78,32.86,153802.0,30.5486,30.5672,30.4742,30.5486,153802.0
2023-08-08 14:00:00,32.87,32.95,32.84,32.95,150982.0,30.5579,30.6323,30.53,30.6323,150982.0
2023-08-08 14:30:00,32.95,33.04,32.94,33.02,174062.0,30.6323,30.716,30.623,30.6974,174062.0
2023-08-08 15:00:00,33.02,33.09,32.99,33.09,222947.0,30.6974,30.7624,30.6695,30.7624,222947.0
2023-08-08 15:30:00,33.09,33.1,33.0,33.05,645962.0,30.7624,30.7717,30.6788,30.7252,645962.0
2023-08-09 09:30:00,32.98,33.04,32.75,32.82,184439.0,30.6602,30.716,30.4464,30.5114,184439.0
2023-08-09 10:00:00,32.82,33.08,32.77,33.02,230446.0,30.5114,30.7531,30.4649,30.6974,230446.0
2023-08-09 10:30:00,33.02,33.05,32.9,33.0,223424.0,30.6974,30.7252,30.5858,30.6788,223424.0
2023-08-09 11:00:00,33.0,33.03,32.86,32.98,257011.0,30.6788,30.7067,30.5486,30.6602,257011.0
2023-08-09 11:30:00,32.98,32.99,32.75,32.83,202672.0,30.6602,30.6695,30.4464,30.5207,202672.0
2023-08-09 12:00:00,32.81,32.89,32.8,32.88,113169.0,30.5021,30.5765,30.4928,30.5672,113169.0
2023-08-09 12:30:00,32.87,32.95,32.87,32.94,120266.0,30.5579,30.6323,30.5579,30.623,120266.0
2023-08-09 13:00:00,32.94,33.03,32.93,33.01,105822.0,30.623,30.7067,30.6137,30.6881,105822.0
2023-08-09 13:30:00,33.01,33.04,32.96,33.01,72382.0,30.6881,30.716,30.6416,30.6881,72382.0
2023-08-09 14:00:00,33.01,33.13,32.97,33.08,166953.0,30.6881,30.7996,30.6509,30.7531,166953.0
2023-08-09 14:30:00,33.08,33.12,33.05,33.05,111525.0,30.7531,30.7903,30.7252,30.7252,111525.0
2023-08-09 15:00:00,33.05,33.07,32.99,33.02,135446.0,30.7252,30.7438,30.6695,30.6974,135446.0
2023-08-09 15:30:00,33.01,33.02,32.74,32.81,843230.0,30.6881,30.6974,30.4371,30.5021,843230.0
2023-08-10 09:30:00,33.06,33.14,32.95,33.08,165536.0,30.7345,30.8089,30.6323,30.7531,165536.0
2023-08-10 10:00:00,33.09,33.24,33.07,33.22,195740.0,30.7624,30.9019,30.7438,30.8833,195740.0
2023-08-10 10:30:00,33.21,33.25,32.93,33.14,206415.0,30.874,30.9112,30.6137,30.8089,206415.0
2023-08-10 11:00:00,33.15,33.16,32.97,33.09,230463.0,30.8182,30.8275,30.6509,30.7624,230463.0
2023-08-10 11:30:00,33.09,33.16,32.87,32.97,181432.0,30.7624,30.8275,30.5579,30.6509,181432.0
2023-08-10 12:00:00,32.97,32.98,32.86,32.92,148822.0,30.6509,30.6602,30.5486,30.6044,148822.0
2023-08-10 12:30:00,32.92,33.0,32.84,32.85,161981.0,30.6044,30.6788,30.53,30.5393,161981.0
2023-08-10 13:00:00,32.86,32.89,32.79,32.84,165176.0,30.5486,30.5765,30.4835,30.53,165176.0
2023-08-10 13:30:00,32.84,32.84,32.71,32.77,160356.0,30.53,30.53,30.4092,30.4649,160356.0
2023-08-10 14:00:00,32.77,32.98,32.76,32.95,178826.0,30.4649,30.6602,30.4556,30.6323,178826.0
2023-08-10 14:30:00,32.94,33.05,32.9,33.05,147725.0,30.623,30.7252,30.5858,30.7252,147725.0
2023-08-10 15:00:00,33.05,33.05,32.95,33.01,206796.0,30.7252,30.7252,30.6323,30.6881,206796.0
2023-08-10 15:30:00,33.0,33.02,32.94,32.98,735558.0,30.6788,30.6974,30.623,30.6602,735558.0
2023-08-11 09:30:00,32.86,33.03,32.82,32.97,297913.0,30.5486,30.7067,30.5114,30.6509,297913.0
2023-08-11 10:00:00,32.97,33.14,32.97,33.14,141694.0,30.6509,30.8089,30.6509,30.8089,141694.0
2023-08-11 10:30:00,33.14,33.23,33.05,33.08,188278.0,30.8089,30.8926,30.7252,30.7531,188278.0
2023-08-11 11:00:00,33.08,33.1,32.96,32.98,132072.0,30.7531,30.7717,30.6416,30.6602,132072.0
2023-08-11 11:30:00,32.98,33.03,32.94,33.03,222918.0,30.6602,30.7067,30.623,30.7067,222918.0
2023-08-11 12:00:00,33.02,33.04,32.91,32.93,173086.0,30.6974,30.716,30.5951,30.6137,173086.0
2023-08-11 12:30:00,32.93,32.96,32.85,32.88,117036.0,30.6137,30.6416,30.5393,30.5672,117036.0
2023-08-11 13:00:00,32.87,33.03,32.86,33.01,279101.0,30.5579,30.7067,30.5486,30.6881,279101.0
2023-08-11 13:30:00,33.02,33.03,32.92,32.94,152682.0,30.6974,30.7067,30.6044,30.623,152682.0
2023-08-11 14:00:00,32.95,32.99,32.9,32.93,136665.0,30.6323,30.6695,30.5858,30.6137,136665.0
2023-08-11 14:30:00,32.93,32.96,32.82,32.91,240876.0,30.6137,30.6416,30.5114,30.5951,240876.0
2023-08-11 15:00:00,32.9,32.91,32.8,32.86,216711.0,30.5858,30.5951,30.4928,30.5486,216711.0
2023-08-11 15:30:00,32.86,32.88,32.75,32.77,759685.0,30.5486,30.5672,30.4464,30.4649,759685.0
2023-08-14 09:30:00,32.74,32.75,32.3,32.39,655457.0,30.4371,30.4464,30.028,30.1117,655457.0
2023-08-14 10:00:00,32.38,32.39,31.97,31.97,480148.0,30.1024,30.1117,29.7212,29.7212,480148.0
2023-08-14 10:30:00,31.98,32.22,31.97,32.12,780160.0,29.7305,29.9536,29.7212,29.8607,780160.0
2023-08-14 11:00:00,32.12,32.16,32.01,32.08,318186.0,29.8607,29.8979,29.7584,29.8235,318186.0
2023-08-14 11:30:00,32.09,32.14,32.03,32.07,245652.0,29.8328,29.8793,29.777,29.8142,245652.0
2023-08-14 12:00:00,32.07,32.11,31.97,32.05,319311.0,29.8142,29.8514,29.7212,29.7956,319311.0
2023-08-14 12:30:00,32.05,32.13,32.01,32.13,140650.0,29.7956,29.87,29.7584,29.87,140650.0
2023-08-14 13:00:00,32.13,32.18,32.1,32.14,204574.0,29.87,29.9164,29.8421,29.8793,204574.0
2023-08-14 13:30:00,32.14,32.17,32.12,32.16,226741.0,29.8793,29.9071,29.8607,29.8979,226741.0
2023-08-14 14:00:00,32.17,32.18,31.99,32.01,436556.0,29.9071,29.9164,29.7398,29.7584,436556.0
2023-08-14 14:30:00,32.01,32.05,31.94,31.98,419963.0,29.7584,29.7956,29.6933,29.7305,419963.0
2023-08-14 15:00:00,31.98,32.06,31.94,31.97,436786.0,29.7305,29.8049,29.6933,29.7212,436786.0
2023-08-14 15:30:00,31.97,32.08,31.94,32.07,1388995.0,29.7212,29.8235,29.6933,29.8142,1388995.0
2023-08-15 09:30:00,31.82,32.03,31.72,32.02,528420.0,29.5818,29.777,29.4888,29.7677,528420.0
2023-08-15 10:00:00,32.02,32.14,31.92,32.07,323111.0,29.7677,29.8793,29.6747,29.8142,323111.0
2023-08-15 10:30:00,32.07,32.1,31.93,31.99,251978.0,29.8142,29.8421,29.684,29.7398,251978.0
2023-08-15 11:00:00,31.99,32.09,31.98,32.05,141468.0,29.7398,29.8328,29.7305,29.7956,141468.0
2023-08-15 11:30:00,32.04,32.09,32.02,32.05,156001.0,29.7863,29.8328,29.7677,29.7956,156001.0
2023-08-15 12:00:00,32.05,32.09,32.0,32.03,215854.0,29.7956,29.8328,29.7491,29.777,215854.0
2023-08-15 12:30:00,32.03,32.04,31.87,31.92,231937.0,29.777,29.7863,29.6283,29.6747,231937.0
2023-08-15 13:00:00,31.92,31.96,31.85,31.96,144491.0,29.6747,29.7119,29.6097,29.7119,144491.0
2023-08-15 13:30:00,31.95,31.97,31.88,31.96,170345.0,29.7026,29.7212,29.6375,29.7119,170345.0
2023-08-15 14:00:00,31.95,31.96,31.85,31.87,319312.0,29.7026,29.7119,29.6097,29.6283,319312.0
2023-08-15 14:30:00,31.86,31.97,31.85,31.91,519379.0,29.619,29.7212,29.6097,29.6654,519379.0
2023-08-15 15:00:00,31.91,31.96,31.83,31.84,323247.0,29.6654,29.7119,29.5911,29.6004,323247.0
2023-08-15 15:30:00,31.83,31.85,31.8,31.84,1040978.0,29.5911,29.6097,29.5632,29.6004,1040978.0
2023-08-16 09:30:00,31.72,31.82,31.58,31.66,324098.0,29.4888,29.5818,29.3586,29.433,324098.0
2023-08-16 10:00:00,31.65,31.66,31.45,31.5,348015.0,29.4237,29.433,29.2378,29.2843,348015.0
2023-08-16 10:30:00,31.5,31.58,31.45,31.57,153842.0,29.2843,29.3586,29.2378,29.3494,153842.0
2023-08-16 11:00:00,31.58,31.61,31.52,31.6,144955.0,29.3586,29.3865,29.3029,29.3772,144955.0
2023-08-16 11:30:00,31.61,31.66,31.5,31.51,142810.0,29.3865,29.433,29.2843,29.2936,142810.0
2023-08-16 12:00:00,31.52,31.55,31.42,31.46,216978.0,29.3029,29.3308,29.2099,29.2471,216978.0
2023-08-16 12:30:00,31.46,31.55,31.38,31.39,336941.0,29.2471,29.3308,29.1727,29.182,336941.0
2023-08-16 13:00:00,31.39,31.44,31.38,31.42,84336.0,29.182,29.2285,29.1727,29.2099,84336.0
2023-08-16 13:30:00,31.41,31.45,31.33,31.45,144826.0,29.2006,29.2378,29.1262,29.2378,144826.0
2023-08-16 14:00:00,31.45,31.49,31.34,31.46,149446.0,29.2378,29.275,29.1355,29.2471,149446.0
2023-08-16 14:30:00,31.46,31.49,31.32,31.36,207799.0,29.2471,29.275,29.1169,29.1541,207799.0
2023-08-16 15:00:00,31.37,31.37,31.22,31.29,200240.0,29.1634,29.1634,29.024,29.089,200240.0
2023-08-16 15:30:00,31.29,31.41,31.27,31.3,829062.0,29.089,29.2006,29.0705,29.0983,829062.0
2023-08-17 09:30:00,31.4,31.45,31.23,31.31,227656.0,29.1913,29.2378,29.0333,29.1076,227656.0
2023-08-17 10:00:00,31.32,31.47,31.21,31.25,588214.0,29.1169,29.2564,29.0147,29.0519,588214.0
2023-08-17 10:30:00,31.25,31.26,31.14,31.22,394244.0,29.0519,29.0612,28.9496,29.024,394244.0
2023-08-17 11:00:00,31.21,31.21,31.05,31.15,299319.0,29.0147,29.0147,28.8659,28.9589,299319.0
2023-08-17 11:30:00,31.16,31.21,31.12,31.19,134778.0,28.9682,29.0147,28.931,28.9961,134778.0
2023-08-17 12:00:00,31.19,31.4,31.14,31.38,118759.0,28.9961,29.1913,28.9496,29.1727,118759.0
2023-08-17 12:30:00,31.39,31.4,31.31,31.39,93278.0,29.182,29.1913,29.1076,29.182,93278.0
2023-08-17 13:00:00,31.4,31.41,31.31,31.32,84102.0,29.1913,29.2006,29.1076,29.1169,84102.0
2023-08-17 13:30:00,31.32,31.4,31.29,31.29,89144.0,29.1169,29.1913,29.089,29.089,89144.0
2023-08-17 14:00:00,31.3,31.31,31.18,31.21,150875.0,29.0983,29.1076,28.9868,29.0147,150875.0
2023-08-17 14:30:00,31.21,31.21,31.01,31.03,394833.0,29.0147,29.0147,28.8287,28.8473,394833.0
2023-08-17 15:00:00,31.03,31.06,30.87,30.99,466457.0,28.8473,28.8752,28.6986,28.8102,466457.0
2023-08-17 15:30:00,30.99,31.02,30.93,30.94,1295531.0,28.8102,28.838,28.7544,28.7637,1295531.0
2023-08-18 09:30:00,30.83,31.0,30.67,30.98,391212.0,28.6614,28.8194,28.5127,28.8009,391212.0
2023-08-18 10:00:00,30.98,31.04,30.94,30.97,146370.0,28.8009,28.8566,28.7637,28.7916,146370.0
2023-08-18 10:30:00,30.97,31.07,30.89,30.98,371141.0,28.7916,28.8845,28.7172,28.8009,371141.0
2023-08-18 11:00:00,31.0,31.08,30.96,31.04,144681.0,28.8194,28.8938,28.7823,28.8566,144681.0
2023-08-18 11:30:00,31.04,31.12,30.96,31.1,146170.0,28.8566,28.931,28.7823,28.9124,146170.0
2023-08-18 12:00:00,31.1,31.15,31.05,31.05,130881.0,28.9124,28.9589,28.8659,28.8659,130881.0
2023-08-18 12:30:00,31.05,31.13,31.03,31.09,115205.0,28.8659,28.9403,28.8473,28.9031,115205.0
2023-08-18 13:00:00,31.08,31.13,31.02,31.07,94371.0,28.8938,28.9403,28.838,28.8845,94371.0
2023-08-18 13:30:00,31.08,31.1,31.01,31.06,130329.0,28.8938,28.9124,28.8287,28.8752,130329.0
2023-08-18 14:00:00,31.07,31.19,31.05,31.19,165127.0,28.8845,28.9961,28.8659,28.9961,165127.0
2023-08-18 14:30:00,31.19,31.22,31.12,31.13,184142.0,28.9961,29.024,28.931,28.9403,184142.0
2023-08-18 15:00:00,31.12,31.16,31.07,31.09,243826.0,28.931,28.9682,28.8845,28.9031,243826.0
2023-08-18 15:30:00,31.09,31.21,31.01,31.06,1152443.0,28.9031,29.0147,28.8287,28.8752,1152443.0
2023-08-21 09:30:00,31.08,31.34,31.05,31.3,151861.0,28.8938,29.1355,28.8659,29.0983,151861.0
2023-08-21 10:00:00,31.3,31.3,31.08,31.1,99146.0,29.0983,29.0983,28.8938,28.9124,99146.0
2023-08-21 10:30:00,31.09,31.16,31.07,31.16,74887.0,28.9031,28.9682,28.8845,28.9682,74887.0
2023-08-21 11:00:00,31.16,31.19,31.04,31.07,86933.0,28.9682,28.9961,28.8566,28.8845,86933.0
2023-08-21 11:30:00,31.07,31.12,31.05,31.08,63017.0,28.8845,28.931,28.8659,28.8938,63017.0
2023-08-21 12:00:00,31.09,31.14,31.04,31.12,93433.0,28.9031,28.9496,28.8566,28.931,93433.0
2023-08-21 12:30:00,31.13,31.19,31.13,31.18,64525.0,28.9403,28.9961,28.9403,28.9868,64525.0
2023-08-21 13:00:00,31.19,31.27,31.16,31.26,82993.0,28.9961,29.0705,28.9682,29.0612,82993.0
2023-08-21 13:30:00,31.26,31.28,31.21,31.23,84617.0,29.0612,29.0798,29.0147,29.0333,84617.0
2023-08-21 14:00:00,31.24,31.31,31.21,31.25,80209.0,29.0426,29.1076,29.0147,29.0519,80209.0
2023-08-21 14:30:00,31.26,31.31,31.23,31.26,85947.0,29.0612,29.1076,29.0333,29.0612,85947.0
2023-08-21 15:00:00,31.27,31.32,31.24,31.28,164837.0,29.0705,29.1169,29.0426,29.0798,164837.0
2023-08-21 15:30:00,31.28,31.35,31.26,31.29,574547.0,29.0798,29.1448,29.0612,29.089,574547.0
2023-08-22 09:30:00,31.44,31.53,31.34,31.41,165927.0,29.2285,29.3122,29.1355,29.2006,165927.0
2023-08-22 10:00:00,31.41,31.41,31.25,31.27,221979.0,29.2006,29.2006,29.0519,29.0705,221979.0
2023-08-22 10:30:00,31.28,31.37,31.22,31.34,386640.0,29.0798,29.1634,29.024,29.1355,386640.0
2023-08-22 11:00:00,31.34,31.34,31.06,31.19,617222.0,29.1355,29.1355,28.8752,28.9961,617222.0
2023-08-22 11:30:00,31.19,31.23,30.79,30.8,420161.0,28.9961,29.0333,28.6242,28.6335,420161.0
2023-08-22 12:00:00,30.79,30.8,30.67,30.8,368387.0,28.6242,28.6335,28.5127,28.6335,368387.0
2023-08-22 12:30:00,30.8,30.95,30.79,30.87,103508.0,28.6335,28.773,28.6242,28.6986,103508.0
2023-08-22 13:00:00,30.86,30.95,30.81,30.92,167508.0,28.6893,28.773,28.6428,28.7451,167508.0
2023-08-22 13:30:00,30.92,30.92,30.84,30.9,79674.0,28.7451,28.7451,28.6707,28.7265,79674.0
2023-08-22 14:00:00,30.9,31.03,30.87,31.0,257144.0,28.7265,28.8473,28.6986,28.8194,257144.0
2023-08-22 14:30:00,31.0,31.05,30.97,31.04,94786.0,28.8194,28.8659,28.7916,28.8566,94786.0
2023-08-22 15:00:00,31.04,31.15,31.04,31.05,146739.0,28.8566,28.9589,28.8566,28.8659,146739.0
2023-08-22 15:30:00,31.05,31.07,30.95,31.04,756176.0,28.8659,28.8845,28.773,28.8566,756176.0
2023-08-23 09:30:00,31.22,31.26,31.02,31.08,349880.0,29.024,29.0612,28.838,28.8938,349880.0
2023-08-23 10:00:00,31.08,31.1,30.92,30.94,373906.0,28.8938,28.9124,28.7451,28.7637,373906.0
2023-08-23 10:30:00,30.94,30.99,30.89,30.96,565669.0,28.7637,28.8102,28.7172,28.7823,565669.0
2023-08-23 11:00:00,30.96,31.24,30.91,31.21,357258.0,28.7823,29.0426,28.7358,29.0147,357258.0
2023-08-23 11:30:00,31.21,31.27,31.19,31.24,114459.0,29.0147,29.0705,28.9961,29.0426,114459.0
2023-08-23 12:00:00,31.23,31.27,31.19,31.25,72148.0,29.0333,29.0705,28.9961,29.0519,72148.0
2023-08-23 12:30:00,31.25,31.29,31.24,31.25,79573.0,29.0519,29.089,29.0426,29.0519,79573.0
2023-08-23 13:00:00,31.25,31.3,31.24,31.28,83965.0,29.0519,29.0983,29.0426,29.0798,83965.0
2023-08-23 13:30:00,31.28,31.37,31.27,31.35,68889.0,29.0798,29.1634,29.0705,29.1448,68889.0
2023-08-23 14:00:00,31.35,31.36,31.26,31.32,73573.0,29.1448,29.1541,29.0612,29.1169,73573.0
2023-08-23 14:30:00,31.32,31.32,31.23,31.25,95401.0,29.1169,29.1169,29.0333,29.0519,95401.0
2023-08-23 15:00:00,31.25,31.36,31.22,31.32,148177.0,29.0519,29.1541,29.024,29.1169,148177.0
2023-08-23 15:30:00,31.32,31.36,31.1,31.16,1139210.0,29.1169,29.1541,28.9124,28.9682,1139210.0
2023-08-24 09:30:00,31.28,31.37,31.02,31.37,410340.0,29.0798,29.1634,28.838,29.1634,410340.0
2023-08-24 10:00:00,31.37,31.37,31.11,31.12,263888.0,29.1634,29.1634,28.9217,28.931,263888.0
2023-08-24 10:30:00,31.11,31.14,31.03,31.07,188409.0,28.9217,28.9496,28.8473,28.8845,188409.0
2023-08-24 11:00:00,31.06,31.11,31.02,31.1,180326.0,28.8752,28.9217,28.838,28.9124,180326.0
2023-08-24 11:30:00,31.1,31.1,30.9,30.92,143144.0,28.9124,28.9124,28.7265,28.7451,143144.0
2023-08-24 12:00:00,30.91,30.97,30.9,30.92,164012.0,28.7358,28.7916,28.7265,28.7451,164012.0
2023-08-24 12:30:00,30.93,31.0,30.91,30.91,111897.0,28.7544,28.8194,28.7358,28.7358,111897.0
2023-08-24 13:00:00,30.92,30.94,30.83,30.85,142740.0,28.7451,28.7637,28.6614,28.68,142740.0
2023-08-24 13:30:00,30.85,30.88,30.76,30.87,293614.0,28.68,28.7079,28.5963,28.6986,293614.0
2023-08-24 14:00:00,30.87,30.99,30.87,30.94,143379.0,28.6986,28.8102,28.6986,28.7637,143379.0
2023-08-24 14:30:00,30.94,30.96,30.88,30.93,123941.0,28.7637,28.7823,28.7079,28.7544,123941.0
2023-08-24 15:00:00,30.93,30.94,30.83,30.83,213915.0,28.7544,28.7637,28.6614,28.6614,213915.0
2023-08-24 15:30:00,30.84,30.88,30.72,30.76,1106930.0,28.6707,28.7079,28.5591,28.5963,1106930.0
2023-08-25 09:30:00,31.08,31.08,30.77,30.78,259073.0,28.8938,28.8938,28.6056,28.6149,259073.0
2023-08-25 10:00:00,30.78,30.85,30.55,30.63,722051.0,28.6149,28.68,28.4011,28.4755,722051.0
2023-08-25 10:30:00,30.63,30.63,30.37,30.38,320922.0,28.4755,28.4755,28.2338,28.2431,320922.0
2023-08-25 11:00:00,30.38,30.66,30.35,30.65,268336.0,28.2431,28.5034,28.2152,28.4941,268336.0
2023-08-25 11:30:00,30.64,30.64,30.49,30.54,159701.0,28.4848,28.4848,28.3453,28.3918,159701.0
2023-08-25 12:00:00,30.54,30.75,30.53,30.75,176553.0,28.3918,28.587,28.3825,28.587,176553.0
2023-08-25 12:30:00,30.75,30.82,30.67,30.72,218219.0,28.587,28.6521,28.5127,28.5591,218219.0
2023-08-25 13:00:00,30.72,30.8,30.65,30.69,115351.0,28.5591,28.6335,28.4941,28.5313,115351.0
2023-08-25 13:30:00,30.69,30.81,30.63,30.8,127636.0,28.5313,28.6428,28.4755,28.6335,127636.0
2023-08-25 14:00:00,30.8,30.95,30.78,30.94,213933.0,28.6335,28.773,28.6149,28.7637,213933.0
2023-08-25 14:30:00,30.95,30.99,30.91,30.97,100100.0,28.773,28.8102,28.7358,28.7916,100100.0
2023-08-25 15:00:00,30.97,31.02,30.92,30.99,202936.0,28.7916,28.838,28.7451,28.8102,202936.0
2023-08-25 15:30:00,31.0,31.01,30.77,30.84,852897.0,28.8194,28.8287,28.6056,28.6707,852897.0
2023-08-28 09:30:00,30.94,31.46,30.92,31.43,313648.0,28.7637,29.2471,28.7451,29.2192,313648.0
2023-08-28 10:00:00,31.43,31.49,31.38,31.48,305020.0,29.2192,29.275,29.1727,29.2657,305020.0
2023-08-28 10:30:00,31.47,31.47,31.32,31.37,142249.0,29.2564,29.2564,29.1169,29.1634,142249.0
2023-08-28 11:00:00,31.38,31.38,31.28,31.34,130055.0,29.1727,29.1727,29.0798,29.1355,130055.0
2023-08-28 11:30:00,31.33,31.37,31.24,31.31,95773.0,29.1262,29.1634,29.0426,29.1076,95773.0
2023-08-28 12:00:00,31.32,31.33,31.23,31.27,89123.0,29.1169,29.1262,29.0333,29.0705,89123.0
2023-08-28 12:30:00,31.27,31.41,31.24,31.39,97340.0,29.0705,29.2006,29.0426,29.182,97340.0
2023-08-28 13:00:00,31.4,31.47,31.39,31.4,190942.0,29.1913,29.2564,29.182,29.1913,190942.0
2023-08-28 13:30:00,31.4,31.41,31.27,31.31,126486.0,29.1913,29.2006,29.0705,29.1076,126486.0
2023-08-28 14:00:00,31.31,31.33,31.23,31.26,138700.0,29.1076,29.1262,29.0333,29.0612,138700.0
2023-08-28 14:30:00,31.26,31.3,31.24,31.28,146132.0,29.0612,29.0983,29.0426,29.0798,146132.0
2023-08-28 15:00:00,31.28,31.31,31.23,31.3,300541.0,29.0798,29.1076,29.0333,29.0983,300541.0
2023-08-28 15:30:00,31.29,31.4,31.28,31.33,900930.0,29.089,29.1913,29.0798,29.1262,900930.0
2023-08-29 09:30:00,31.36,31.65,31.34,31.63,265666.0,29.1541,29.4237,29.1355,29.4051,265666.0
2023-08-29 10:00:00,31.64,31.68,31.52,31.62,280352.0,29.4144,29.4516,29.3029,29.3958,280352.0
2023-08-29 10:30:00,31.62,31.71,31.53,31.58,245948.0,29.3958,29.4795,29.3122,29.3586,245948.0
2023-08-29 11:00:00,31.58,31.65,31.56,31.64,153863.0,29.3586,29.4237,29.3401,29.4144,153863.0
2023-08-29 11:30:00,31.64,31.71,31.63,31.67,167453.0,29.4144,29.4795,29.4051,29.4423,167453.0
2023-08-29 12:00:00,31.68,31.86,31.64,31.86,374634.0,29.4516,29.619,29.4144,29.619,374634.0
2023-08-29 12:30:00,31.86,31.86,31.69,31.73,502129.0,29.619,29.619,29.4609,29.4981,502129.0
2023-08-29 13:00:00,31.73,31.79,31.67,31.68,180078.0,29.4981,29.5539,29.4423,29.4516,180078.0
2023-08-29 13:30:00,31.67,31.71,31.57,31.63,225439.0,29.4423,29.4795,29.3494,29.4051,225439.0
2023-08-29 14:00:00,31.63,31.65,31.55,31.57,288208.0,29.4051,29.4237,29.3308,29.3494,288208.0
2023-08-29 14:30:00,31.57,31.58,31.44,31.46,697190.0,29.3494,29.3586,29.2285,29.2471,697190.0
2023-08-29 15:00:00,31.45,31.47,31.35,31.43,897999.0,29.2378,29.2564,29.1448,29.2192,897999.0
2023-08-29 15:30:00,31.42,31.49,31.26,31.37,2639534.0,29.2099,29.275,29.0612,29.1634,2639534.0
2023-08-30 09:30:00,29.0,29.05,27.85,28.48,4797750.0,26.9601,27.0066,25.891,26.4767,4797750.0
2023-08-30 10:00:00,28.47,28.98,28.44,28.8,2084574.0,26.4674,26.9415,26.4395,26.7742,2084574.0
2023-08-30 10:30:00,28.8,28.93,28.64,28.78,1066096.0,26.7742,26.8951,26.6255,26.7556,1066096.0
2023-08-30 11:00:00,28.78,28.88,28.67,28.79,1263762.0,26.7556,26.8486,26.6533,26.7649,1263762.0
2023-08-30 11:30:00,28.78,29.0,28.77,28.96,694054.0,26.7556,26.9601,26.7463,26.9229,694054.0
2023-08-30 12:00:00,28.96,29.13,28.93,29.02,1110731.0,26.9229,27.081,26.8951,26.9787,1110731.0
2023-08-30 12:30:00,29.01,29.18,28.95,29.09,955370.0,26.9694,27.1275,26.9136,27.0438,955370.0
2023-08-30 13:00:00,29.09,29.22,29.0,29.16,699353.0,27.0438,27.1647,26.9601,27.1089,699353.0
2023-08-30 13:30:00,29.16,29.3,29.1,29.21,734758.0,27.1089,27.239,27.0531,27.1554,734758.0
2023-08-30 14:00:00,29.21,29.22,29.03,29.05,668032.0,27.1554,27.1647,26.988,27.0066,668032.0
2023-08-30 14:30:00,29.05,29.25,29.03,29.21,567959.0,27.0066,27.1925,26.988,27.1554,567959.0
2023-08-30 15:00:00,29.21,29.23,29.04,29.09,859187.0,27.1554,27.1739,26.9973,27.0438,859187.0
2023-08-30 15:30:00,29.08,29.36,29.07,29.29,3201279.0,27.0345,27.2948,27.0252,27.2297,3201279.0
2023-08-31 09:30:00,29.3,29.46,29.16,29.38,980841.0,27.239,27.3878,27.1089,27.3134,980841.0
2023-08-31 10:00:00,29.38,29.59,29.33,29.49,619342.0,27.3134,27.5086,27.2669,27.4157,619342.0
2023-08-31 10:30:00,29.49,29.63,29.47,29.62,337111.0,27.4157,27.5458,27.3971,27.5365,337111.0
2023-08-31 11:00:00,29.63,29.75,29.56,29.75,429320.0,27.5458,27.6574,27.4807,27.6574,429320.0
2023-08-31 11:30:00,29.74,29.82,29.52,29.59,401386.0,27.6481,27.7224,27.4436,27.5086,401386.0
2023-08-31 12:00:00,29.59,29.62,29.51,29.6,227882.0,27.5086,27.5365,27.4343,27.5179,227882.0
2023-08-31 12:30:00,29.6,29.63,29.51,29.53,288283.0,27.5179,27.5458,27.4343,27.4528,288283.0
2023-08-31 13:00:00,29.53,29.65,29.52,29.65,271525.0,27.4528,27.5644,27.4436,27.5644,271525.0
2023-08-31 13:30:00,29.65,29.68,29.57,29.66,287586.0,27.5644,27.5923,27.49,27.5737,287586.0
2023-08-31 14:00:00,29.66,29.7,29.59,29.68,364655.0,27.5737,27.6109,27.5086,27.5923,364655.0
2023-08-31 14:30:00,29.68,29.69,29.57,29.58,328288.0,27.5923,27.6016,27.49,27.4993,328288.0
2023-08-31 15:00:00,29.58,29.69,29.56,29.68,391418.0,27.4993,27.6016,27.4807,27.5923,391418.0
2023-08-31 15:30:00,29.68,29.75,29.67,29.71,1702408.0,27.5923,27.6574,27.583,27.6202,1702408.0
2023-09-01 09:30:00,29.95,30.39,29.84,30.39,1133957.0,27.8433,28.2524,27.741,28.2524,1133957.0
2023-09-01 10:00:00,30.38,30.42,30.15,30.29,676308.0,28.2431,28.2802,28.0292,28.1594,676308.0
2023-09-01 10:30:00,30.29,30.38,30.24,30.32,322639.0,28.1594,28.2431,28.1129,28.1873,322639.0
2023-09-01 11:00:00,30.32,30.37,30.18,30.22,345944.0,28.1873,28.2338,28.0571,28.0943,345944.0
2023-09-01 11:30:00,30.23,30.25,30.12,30.2,267681.0,28.1036,28.1222,28.0013,28.0757,267681.0
2023-09-01 12:00:00,30.19,30.3,30.16,30.29,272974.0,28.0664,28.1687,28.0385,28.1594,272974.0
2023-09-01 12:30:00,30.29,30.35,30.19,30.23,295810.0,28.1594,28.2152,28.0664,28.1036,295810.0
2023-09-01 13:00:00,30.23,30.25,30.19,30.21,195795.0,28.1036,28.1222,28.0664,28.085,195795.0
2023-09-01 13:30:00,30.21,30.29,30.19,30.28,186996.0,28.085,28.1594,28.0664,28.1501,186996.0
2023-09-01 14:00:00,30.27,30.28,30.2,30.26,215807.0,28.1408,28.1501,28.0757,28.1315,215807.0
2023-09-01 14:30:00,30.26,30.56,30.24,30.51,561694.0,28.1315,28.4104,28.1129,28.3639,561694.0
2023-09-01 15:00:00,30.51,30.67,30.5,30.64,606174.0,28.3639,28.5127,28.3546,28.4848,606174.0
2023-09-01 15:30:00,30.64,30.67,30.31,30.36,1626556.0,28.4848,28.5127,28.178,28.2245,1626556.0
2023-09-05 09:30:00,30.17,30.26,29.92,30.03,871137.0,28.0478,28.1315,27.8154,27.9177,871137.0
2023-09-05 10:00:00,30.04,30.11,29.87,30.1,526475.0,27.927,27.992,27.7689,27.9828,526475.0
2023-09-05 10:30:00,30.1,30.14,30.0,30.13,250664.0,27.9828,28.0199,27.8898,28.0106,250664.0
2023-09-05 11:00:00,30.13,30.31,30.12,30.29,375185.0,28.0106,28.178,28.0013,28.1594,375185.0
2023-09-05 11:30:00,30.29,30.38,30.24,30.34,320310.0,28.1594,28.2431,28.1129,28.2059,320310.0
2023-09-05 12:00:00,30.34,30.36,30.24,30.25,191713.0,28.2059,28.2245,28.1129,28.1222,191713.0
2023-09-05 12:30:00,30.25,30.3,30.2,30.21,196634.0,28.1222,28.1687,28.0757,28.085,196634.0
2023-09-05 13:00:00,30.21,30.23,30.09,30.12,166296.0,28.085,28.1036,27.9735,28.0013,166296.0
2023-09-05 13:30:00,30.12,30.15,30.05,30.09,173949.0,28.0013,28.0292,27.9363,27.9735,173949.0
2023-09-05 14:00:00,30.09,30.1,30.0,30.03,190657.0,27.9735,27.9828,27.8898,27.9177,190657.0
2023-09-05 14:30:00,30.02,30.21,30.01,30.17,460238.0,27.9084,28.085,27.8991,28.0478,460238.0
2023-09-05 15:00:00,30.17,30.27,30.14,30.17,327732.0,28.0478,28.1408,28.0199,28.0478,327732.0
2023-09-05 15:30:00,30.16,30.29,30.13,30.14,1336201.0,28.0385,28.1594,28.0106,28.0199,1336201.0
2023-09-06 09:30:00,29.96,30.2,29.91,30.13,274120.0,27.8526,28.0757,27.8061,28.0106,274120.0
2023-09-06 10:00:00,30.13,30.13,29.96,30.0,214980.0,28.0106,28.0106,27.8526,27.8898,214980.0
2023-09-06 10:30:00,29.99,30.02,29.93,29.99,124056.0,27.8805,27.9084,27.8247,27.8805,124056.0
2023-09-06 11:00:00,30.0,30.03,29.91,29.99,211664.0,27.8898,27.9177,27.8061,27.8805,211664.0
2023-09-06 11:30:00,29.99,30.0,29.9,29.91,160363.0,27.8805,27.8898,27.7968,27.8061,160363.0
2023-09-06 12:00:00,29.91,29.96,29.86,29.86,151763.0,27.8061,27.8526,27.7596,27.7596,151763.0
2023-09-06 12:30:00,29.87,29.94,29.84,29.9,258518.0,27.7689,27.834,27.741,27.7968,258518.0
2023-09-06 13:00:00,29.91,30.02,29.87,30.01,218537.0,27.8061,27.9084,27.7689,27.8991,218537.0
2023-09-06 13:30:00,30.0,30.26,29.99,30.23,299658.0,27.8898,28.1315,27.8805,28.1036,299658.0
2023-09-06 14:00:00,30.23,30.31,30.2,30.26,357950.0,28.1036,28.178,28.0757,28.1315,357950.0
2023-09-06 14:30:00,30.26,30.26,30.13,30.15,393018.0,28.1315,28.1315,28.0106,28.0292,393018.0
2023-09-06 15:00:00,30.15,30.2,30.11,30.15,435404.0,28.0292,28.0757,27.992,28.0292,435404.0
2023-09-06 15:30:00,30.15,30.17,30.1,30.13,1258382.0,28.0292,28.0478,27.9828,28.0106,1258382.0
2023-09-07 09:30:00,29.79,30.02,29.76,29.86,364161.0,27.6946,27.9084,27.6667,27.7596,364161.0
2023-09-07 10:00:00,29.86,29.91,29.7,29.71,389332.0,27.7596,27.8061,27.6109,27.6202,389332.0
2023-09-07 10:30:00,29.7,29.72,29.55,29.62,570899.0,27.6109,27.6295,27.4714,27.5365,570899.0
2023-09-07 11:00:00,29.62,29.66,29.47,29.5,304973.0,27.5365,27.5737,27.3971,27.425,304973.0
2023-09-07 11:30:00,29.5,29.58,29.41,29.42,287886.0,27.425,27.4993,27.3413,27.3506,287886.0
2023-09-07 12:00:00,29.42,29.49,29.35,29.48,296751.0,27.3506,27.4157,27.2855,27.4064,296751.0
2023-09-07 12:30:00,29.48,29.51,29.41,29.44,163476.0,27.4064,27.4343,27.3413,27.3692,163476.0
2023-09-07 13:00:00,29.45,29.53,29.43,29.53,158942.0,27.3785,27.4528,27.3599,27.4528,158942.0
2023-09-07 13:30:00,29.53,29.55,29.47,29.51,158852.0,27.4528,27.4714,27.3971,27.4343,158852.0
2023-09-07 14:00:00,29.52,29.54,29.37,29.39,207832.0,27.4436,27.4621,27.3041,27.3227,207832.0
2023-09-07 14:30:00,29.38,29.39,29.26,29.35,226824.0,27.3134,27.3227,27.2018,27.2855,226824.0
2023-09-07 15:00:00,29.35,29.36,29.25,29.34,293281.0,27.2855,27.2948,27.1925,27.2762,293281.0
2023-09-07 15:30:00,29.34,29.45,29.31,29.32,1471123.0,27.2762,27.3785,27.2483,27.2576,1471123.0
2023-09-08 09:30:00,29.4,29.66,29.33,29.64,514813.0,27.332,27.5737,27.2669,27.5551,514813.0
2023-09-08 10:00:00,29.65,29.77,29.62,29.75,244092.0,27.5644,27.676,27.5365,27.6574,244092.0
2023-09-08 10:30:00,29.75,29.77,29.65,29.66,244990.0,27.6574,27.676,27.5644,27.5737,244990.0
2023-09-08 11:00:00,29.66,29.75,29.63,29.66,250178.0,27.5737,27.6574,27.5458,27.5737,250178.0
2023-09-08 11:30:00,29.66,29.67,29.56,29.58,189052.0,27.5737,27.583,27.4807,27.4993,189052.0
2023-09-08 12:00:00,29.59,29.61,29.52,29.55,215843.0,27.5086,27.5272,27.4436,27.4714,215843.0
2023-09-08 12:30:00,29.54,29.59,29.51,29.57,231550.0,27.4621,27.5086,27.4343,27.49,231550.0
2023-09-08 13:00:00,29.57,29.57,29.48,29.51,186212.0,27.49,27.49,27.4064,27.4343,186212.0
2023-09-08 13:30:00,29.51,29.52,29.46,29.49,168302.0,27.4343,27.4436,27.3878,27.4157,168302.0
2023-09-08 14:00:00,29.49,29.53,29.46,29.46,218950.0,27.4157,27.4528,27.3878,27.3878,218950.0
2023-09-08 14:30:00,29.46,29.48,29.41,29.43,243109.0,27.3878,27.4064,27.3413,27.3599,243109.0
2023-09-08 15:00:00,29.42,29.45,29.39,29.4,307925.0,27.3506,27.3785,27.3227,27.332,307925.0
2023-09-08 15:30:00,29.4,29.46,29.39,29.44,1165461.0,27.332,27.3878,27.3227,27.3692,1165461.0
2023-09-11 09:30:00,29.7,29.91,29.59,29.62,457146.0,27.6109,27.8061,27.5086,27.5365,457146.0
2023-09-11 10:00:00,29.61,29.8,29.58,29.79,346898.0,27.5272,27.7039,27.4993,27.6946,346898.0
2023-09-11 10:30:00,29.78,29.84,29.69,29.77,360361.0,27.6853,27.741,27.6016,27.676,360361.0
2023-09-11 11:00:00,29.77,29.86,29.75,29.78,184072.0,27.676,27.7596,27.6574,27.6853,184072.0
2023-09-11 11:30:00,29.78,29.79,29.66,29.7,166535.0,27.6853,27.6946,27.5737,27.6109,166535.0
2023-09-11 12:00:00,29.7,29.71,29.6,29.63,180928.0,27.6109,27.6202,27.5179,27.5458,180928.0
2023-09-11 12:30:00,29.63,29.67,29.61,29.65,152439.0,27.5458,27.583,27.5272,27.5644,152439.0
2023-09-11 13:00:00,29.64,29.71,29.61,29.67,174300.0,27.5551,27.6202,27.5272,27.583,174300.0
2023-09-11 13:30:00,29.67,29.7,29.64,29.7,205349.0,27.583,27.6109,27.5551,27.6109,205349.0
2023-09-11 14:00:00,29.69,29.69,29.63,29.65,180729.0,27.6016,27.6016,27.5458,27.5644,180729.0
2023-09-11 14:30:00,29.65,29.66,29.61,29.65,266906.0,27.5644,27.5737,27.5272,27.5644,266906.0
2023-09-11 15:00:00,29.65,29.69,29.63,29.67,300171.0,27.5644,27.6016,27.5458,27.583,300171.0
2023-09-11 15:30:00,29.66,29.67,29.53,29.56,1318192.0,27.5737,27.583,27.4528,27.4807,1318192.0
2023-09-12 09:30:00,29.13,29.46,29.1,29.44,369489.0,27.3266,27.6362,27.2985,27.6174,369489.0
2023-09-12 10:00:00,29.44,29.46,29.28,29.3,216129.0,27.6174,27.6362,27.4673,27.4861,216129.0
2023-09-12 10:30:00,29.29,29.3,29.17,29.19,292034.0,27.4767,27.4861,27.3641,27.3829,292034.0
2023-09-12 11:00:00,29.19,29.25,29.14,29.21,271339.0,27.3829,27.4392,27.336,27.4017,271339.0
2023-09-12 11:30:00,29.22,29.28,29.22,29.28,130570.0,27.411,27.4673,27.411,27.4673,130570.0
2023-09-12 12:00:00,29.28,29.38,29.27,29.28,474446.0,27.4673,27.5611,27.458,27.4673,474446.0
2023-09-12 12:30:00,29.28,29.31,29.23,29.28,229392.0,27.4673,27.4955,27.4204,27.4673,229392.0
2023-09-12 13:00:00,29.27,29.38,29.25,29.36,184103.0,27.458,27.5611,27.4392,27.5424,184103.0
2023-09-12 13:30:00,29.36,29.38,29.12,29.15,1106973.0,27.5424,27.5611,27.3172,27.3454,1106973.0
2023-09-12 14:00:00,29.15,29.16,29.02,29.07,488661.0,27.3454,27.3548,27.2234,27.2703,488661.0
2023-09-12 14:30:00,29.07,29.08,28.95,28.98,310286.0,27.2703,27.2797,27.1578,27.1859,310286.0
2023-09-12 15:00:00,28.97,29.03,28.91,29.02,415251.0,27.1765,27.2328,27.1202,27.2234,415251.0
2023-09-12 15:30:00,29.02,29.04,28.92,28.94,1599918.0,27.2234,27.2422,27.1296,27.1484,1599918.0
2023-09-13 09:30:00,28.92,29.08,28.59,28.7,492625.0,27.1296,27.2797,26.8201,26.9232,492625.0
2023-09-13 10:00:00,28.7,28.73,28.58,28.69,283025.0,26.9232,26.9514,26.8107,26.9139,283025.0
2023-09-13 10:30:00,28.69,28.77,28.66,28.68,280216.0,26.9139,26.9889,26.8857,26.9045,280216.0
2023-09-13 11:00:00,28.68,28.76,28.63,28.66,348957.0,26.9045,26.9795,26.8576,26.8857,348957.0
2023-09-13 11:30:00,28.67,28.67,28.5,28.51,410052.0,26.8951,26.8951,26.7356,26.745,410052.0
2023-09-13 12:00:00,28.52,28.52,28.43,28.48,206164.0,26.7544,26.7544,26.67,26.7169,206164.0
2023-09-13 12:30:00,28.47,28.51,28.45,28.51,152344.0,26.7075,26.745,26.6887,26.745,152344.0
2023-09-13 13:00:00,28.51,28.53,28.47,28.49,141338.0,26.745,26.7638,26.7075,26.7262,141338.0
2023-09-13 13:30:00,28.48,28.51,28.41,28.48,243478.0,26.7169,26.745,26.6512,26.7169,243478.0
2023-09-13 14:00:00,28.49,28.51,28.37,28.38,251933.0,26.7262,26.745,26.6137,26.6231,251933.0
2023-09-13 14:30:00,28.39,28.45,28.34,28.41,342906.0,26.6324,26.6887,26.5855,26.6512,342906.0
2023-09-13 15:00:00,28.41,28.45,28.36,28.45,246006.0,26.6512,26.6887,26.6043,26.6887,246006.0
2023-09-13 15:30:00,28.45,28.53,28.32,28.33,2236993.0,26.6887,26.7638,26.5668,26.5761,2236993.0
2023-09-14 09:30:00,26.86,27.5,26.8,27.46,2435877.0,25.1972,25.7975,25.1409,25.76,2435877.0
2023-09-14 10:00:00,27.46,27.51,27.33,27.49,856829.0,25.76,25.8069,25.6381,25.7882,856829.0
2023-09-14 10:30:00,27.49,27.66,27.47,27.64,642247.0,25.7882,25.9476,25.7694,25.9289,642247.0
2023-09-14 11:00:00,27.64,27.73,27.58,27.7,429772.0,25.9289,26.0133,25.8726,25.9851,429772.0
2023-09-14 11:30:00,27.7,27.77,27.67,27.68,465631.0,25.9851,26.0508,25.957,25.9664,465631.0
2023-09-14 12:00:00,27.68,27.79,27.66,27.78,322497.0,25.9664,26.0696,25.9476,26.0602,322497.0
2023-09-14 12:30:00,27.78,27.88,27.77,27.84,300605.0,26.0602,26.154,26.0508,26.1165,300605.0
2023-09-14 13:00:00,27.84,27.86,27.64,27.67,770547.0,26.1165,26.1352,25.9289,25.957,770547.0
2023-09-14 13:30:00,27.67,27.69,27.55,27.56,708428.0,25.957,25.9758,25.8444,25.8538,708428.0
2023-09-14 14:00:00,27.56,27.68,27.52,27.64,322821.0,25.8538,25.9664,25.8163,25.9289,322821.0
2023-09-14 14:30:00,27.64,27.78,27.61,27.77,379406.0,25.9289,26.0602,25.9007,26.0508,379406.0
2023-09-14 15:00:00,27.77,27.83,27.65,27.71,477438.0,26.0508,26.1071,25.9382,25.9945,477438.0
2023-09-14 15:30:00,27.71,27.88,27.69,27.83,1784281.0,25.9945,26.154,25.9758,26.1071,1784281.0
2023-09-15 09:30:00,27.88,27.88,27.57,27.6,1099118.0,26.154,26.154,25.8632,25.8913,1099118.0
2023-09-15 10:00:00,27.6,27.63,27.37,27.41,397537.0,25.8913,25.9195,25.6756,25.7131,397537.0
2023-09-15 10:30:00,27.41,27.42,27.26,27.27,417935.0,25.7131,25.7225,25.5724,25.5818,417935.0
2023-09-15 11:00:00,27.26,27.35,27.24,27.3,408744.0,25.5724,25.6568,25.5536,25.6099,408744.0
2023-09-15 11:30:00,27.3,27.34,27.18,27.19,354515.0,25.6099,25.6474,25.4973,25.5067,354515.0
2023-09-15 12:00:00,27.19,27.2,27.14,27.16,272489.0,25.5067,25.5161,25.4598,25.4786,272489.0
2023-09-15 12:30:00,27.16,27.2,27.14,27.14,196294.0,25.4786,25.5161,25.4598,25.4598,196294.0
2023-09-15 13:00:00,27.16,27.2,27.12,27.14,194749.0,25.4786,25.5161,25.4411,25.4598,194749.0
2023-09-15 13:30:00,27.13,27.21,27.1,27.19,199050.0,25.4504,25.5255,25.4223,25.5067,199050.0
2023-09-15 14:00:00,27.19,27.28,27.16,27.16,389817.0,25.5067,25.5912,25.4786,25.4786,389817.0
2023-09-15 14:30:00,27.16,27.3,27.15,27.28,222519.0,25.4786,25.6099,25.4692,25.5912,222519.0
2023-09-15 15:00:00,27.29,27.33,27.25,27.29,372844.0,25.6005,25.6381,25.563,25.6005,372844.0
2023-09-15 15:30:00,27.29,27.37,27.28,27.34,1438624.0,25.6005,25.6756,25.5912,25.6474,1438624.0
2023-09-18 09:30:00,27.26,27.45,27.24,27.32,430877.0,25.5724,25.7506,25.5536,25.6287,430877.0
2023-09-18 10:00:00,27.31,27.34,27.16,27.21,304891.0,25.6193,25.6474,25.4786,25.5255,304891.0
2023-09-18 10:30:00,27.21,27.23,27.12,27.16,332464.0,25.5255,25.5442,25.4411,25.4786,332464.0
2023-09-18 11:00:00,27.16,27.25,27.14,27.24,251785.0,25.4786,25.563,25.4598,25.5536,251785.0
2023-09-18 11:30:00,27.24,27.42,27.23,27.39,314722.0,25.5536,25.7225,25.5442,25.6943,314722.0
2023-09-18 12:00:00,27.39,27.42,27.32,27.36,306797.0,25.6943,25.7225,25.6287,25.6662,306797.0
2023-09-18 12:30:00,27.36,27.4,27.34,27.37,168790.0,25.6662,25.7037,25.6474,25.6756,168790.0
2023-09-18 13:00:00,27.37,27.41,27.35,27.38,164290.0,25.6756,25.7131,25.6568,25.685,164290.0
2023-09-18 13:30:00,27.39,27.41,27.32,27.35,149401.0,25.6943,25.7131,25.6287,25.6568,149401.0
2023-09-18 14:00:00,27.34,27.48,27.33,27.37,381097.0,25.6474,25.7788,25.6381,25.6756,381097.0
2023-09-18 14:30:00,27.37,27.45,27.32,27.34,278329.0,25.6756,25.7506,25.6287,25.6474,278329.0
2023-09-18 15:00:00,27.33,27.36,27.31,27.32,204412.0,25.6381,25.6662,25.6193,25.6287,204412.0
2023-09-18 15:30:00,27.33,27.34,27.25,27.33,1084487.0,25.6381,25.6474,25.563,25.6381,1084487.0
2023-09-19 09:30:00,27.35,27.56,27.29,27.41,425783.0,25.6568,25.8538,25.6005,25.7131,425783.0
2023-09-19 10:00:00,27.41,27.5,27.32,27.5,248224.0,25.7131,25.7975,25.6287,25.7975,248224.0
2023-09-19 10:30:00,27.5,27.52,27.42,27.42,523848.0,25.7975,25.8163,25.7225,25.7225,523848.0
2023-09-19 11:00:00,27.43,27.5,27.42,27.5,247589.0,25.7319,25.7975,25.7225,25.7975,247589.0
2023-09-19 11:30:00,27.5,27.61,27.48,27.55,263554.0,25.7975,25.9007,25.7788,25.8444,263554.0
2023-09-19 12:00:00,27.55,27.56,27.49,27.51,134726.0,25.8444,25.8538,25.7882,25.8069,134726.0
2023-09-19 12:30:00,27.51,27.52,27.41,27.5,169847.0,25.8069,25.8163,25.7131,25.7975,169847.0
2023-09-19 13:00:00,27.5,27.57,27.49,27.5,158436.0,25.7975,25.8632,25.7882,25.7975,158436.0
2023-09-19 13:30:00,27.5,27.57,27.46,27.56,151272.0,25.7975,25.8632,25.76,25.8538,151272.0
2023-09-19 14:00:00,27.55,27.58,27.54,27.56,145585.0,25.8444,25.8726,25.8351,25.8538,145585.0
2023-09-19 14:30:00,27.57,27.66,27.56,27.63,216658.0,25.8632,25.9476,25.8538,25.9195,216658.0
2023-09-19 15:00:00,27.63,27.64,27.55,27.6,271595.0,25.9195,25.9289,25.8444,25.8913,271595.0
2023-09-19 15:30:00,27.61,27.66,27.55,27.58,1196180.0,25.9007,25.9476,25.8444,25.8726,1196180.0
2023-09-20 09:30:00,27.7,27.74,27.52,27.59,340284.0,25.9851,26.0227,25.8163,25.882,340284.0
2023-09-20 10:00:00,27.6,27.64,27.54,27.64,137132.0,25.8913,25.9289,25.8351,25.9289,137132.0
2023-09-20 10:30:00,27.64,27.65,27.52,27.54,181188.0,25.9289,25.9382,25.8163,25.8351,181188.0
2023-09-20 11:00:00,27.53,27.54,27.47,27.49,164725.0,25.8257,25.8351,25.7694,25.7882,164725.0
2023-09-20 11:30:00,27.48,27.54,27.47,27.52,133960.0,25.7788,25.8351,25.7694,25.8163,133960.0
2023-09-20 12:00:00,27.52,27.52,27.42,27.49,147963.0,25.8163,25.8163,25.7225,25.7882,147963.0
2023-09-20 12:30:00,27.49,27.5,27.43,27.44,150955.0,25.7882,25.7975,25.7319,25.7412,150955.0
2023-09-20 13:00:00,27.44,27.44,27.39,27.4,152747.0,25.7412,25.7412,25.6943,25.7037,152747.0
2023-09-20 13:30:00,27.4,27.5,27.38,27.44,280822.0,25.7037,25.7975,25.685,25.7412,280822.0
2023-09-20 14:00:00,27.44,27.44,27.34,27.35,164826.0,25.7412,25.7412,25.6474,25.6568,164826.0
2023-09-20 14:30:00,27.35,27.43,27.32,27.34,322732.0,25.6568,25.7319,25.6287,25.6474,322732.0
2023-09-20 15:00:00,27.33,27.36,27.19,27.25,311811.0,25.6381,25.6662,25.5067,25.563,311811.0
2023-09-20 15:30:00,27.25,27.26,27.05,27.06,2078973.0,25.563,25.5724,25.3754,25.3848,2078973.0
2023-09-21 09:30:00,27.06,27.24,26.92,27.0,569608.0,25.3848,25.5536,25.2534,25.3285,569608.0
2023-09-21 10:00:00,27.01,27.09,26.97,27.0,291773.0,25.3379,25.4129,25.3003,25.3285,291773.0
2023-09-21 10:30:00,27.01,27.03,26.89,26.89,236719.0,25.3379,25.3566,25.2253,25.2253,236719.0
2023-09-21 11:00:00,26.89,26.96,26.89,26.95,205551.0,25.2253,25.291,25.2253,25.2816,205551.0
2023-09-21 11:30:00,26.95,27.01,26.93,26.96,197192.0,25.2816,25.3379,25.2628,25.291,197192.0
2023-09-21 12:00:00,26.96,26.98,26.91,26.94,182116.0,25.291,25.3097,25.2441,25.2722,182116.0
2023-09-21 12:30:00,26.95,26.98,26.91,26.95,143972.0,25.2816,25.3097,25.2441,25.2816,143972.0
2023-09-21 13:00:00,26.95,27.08,26.92,27.05,274179.0,25.2816,25.4035,25.2534,25.3754,274179.0
2023-09-21 13:30:00,27.04,27.08,27.01,27.03,188584.0,25.366,25.4035,25.3379,25.3566,188584.0
2023-09-21 14:00:00,27.03,27.06,26.94,26.95,572082.0,25.3566,25.3848,25.2722,25.2816,572082.0
2023-09-21 14:30:00,26.95,27.01,26.92,26.99,297215.0,25.2816,25.3379,25.2534,25.3191,297215.0
2023-09-21 15:00:00,26.99,27.02,26.92,26.93,331022.0,25.3191,25.3472,25.2534,25.2628,331022.0
2023-09-21 15:30:00,26.93,26.95,26.78,26.8,1644655.0,25.2628,25.2816,25.1221,25.1409,1644655.0
2023-09-22 09:30:00,26.92,27.06,26.76,26.82,285291.0,25.2534,25.3848,25.1033,25.1596,285291.0
2023-09-22 10:00:00,26.82,26.93,26.8,26.86,177963.0,25.1596,25.2628,25.1409,25.1972,177963.0
2023-09-22 10:30:00,26.86,26.9,26.8,26.84,168971.0,25.1972,25.2347,25.1409,25.1784,168971.0
2023-09-22 11:00:00,26.84,26.89,26.78,26.89,222089.0,25.1784,25.2253,25.1221,25.2253,222089.0
2023-09-22 11:30:00,26.89,26.93,26.84,26.88,201310.0,25.2253,25.2628,25.1784,25.2159,201310.0
2023-09-22 12:00:00,26.87,26.92,26.85,26.9,163903.0,25.2065,25.2534,25.1878,25.2347,163903.0
2023-09-22 12:30:00,26.91,26.96,26.89,26.95,155276.0,25.2441,25.291,25.2253,25.2816,155276.0
2023-09-22 13:00:00,26.96,27.01,26.88,26.91,148506.0,25.291,25.3379,25.2159,25.2441,148506.0
2023-09-22 13:30:00,26.91,26.91,26.83,26.88,198913.0,25.2441,25.2441,25.169,25.2159,198913.0
2023-09-22 14:00:00,26.88,26.89,26.75,26.77,209772.0,25.2159,25.2253,25.094,25.1127,209772.0
2023-09-22 14:30:00,26.77,26.8,26.75,26.78,291973.0,25.1127,25.1409,25.094,25.1221,291973.0
2023-09-22 15:00:00,26.78,26.88,26.77,26.83,343425.0,25.1221,25.2159,25.1127,25.169,343425.0
2023-09-22 15:30:00,26.83,26.83,26.74,26.77,1852958.0,25.169,25.169,25.0846,25.1127,1852958.0
2023-09-25 09:30:00,26.18,26.92,26.1,26.82,1392308.0,24.5592,25.2534,24.4842,25.1596,1392308.0
2023-09-25 10:00:00,26.82,26.91,26.66,26.67,364185.0,25.1596,25.2441,25.0095,25.0189,364185.0
2023-09-25 10:30:00,26.67,26.69,26.43,26.46,391229.0,25.0189,25.0377,24.7938,24.8219,391229.0
2023-09-25 11:00:00,26.47,26.6,26.46,26.55,452902.0,24.8313,24.9532,24.8219,24.9063,452902.0
2023-09-25 11:30:00,26.55,26.57,26.42,26.44,378794.0,24.9063,24.9251,24.7844,24.8032,378794.0
2023-09-25 12:00:00,26.44,26.49,26.4,26.45,383027.0,24.8032,24.8501,24.7656,24.8125,383027.0
2023-09-25 12:30:00,26.45,26.45,26.31,26.36,400463.0,24.8125,24.8125,24.6812,24.7281,400463.0
2023-09-25 13:00:00,26.35,26.43,26.33,26.36,399759.0,24.7187,24.7938,24.7,24.7281,399759.0
2023-09-25 13:30:00,26.36,26.44,26.34,26.42,380771.0,24.7281,24.8032,24.7093,24.7844,380771.0
2023-09-25 14:00:00,26.43,26.46,26.36,26.38,222558.0,24.7938,24.8219,24.7281,24.7469,222558.0
2023-09-25 14:30:00,26.38,26.42,26.33,26.33,322639.0,24.7469,24.7844,24.7,24.7,322639.0
2023-09-25 15:00:00,26.33,26.36,26.22,26.31,460189.0,24.7,24.7281,24.5968,24.6812,460189.0
2023-09-25 15:30:00,26.31,26.35,26.25,26.3,1367458.0,24.6812,24.7187,24.6249,24.6718,1367458.0
2023-09-26 09:30:00,26.12,26.21,26.06,26.11,578149.0,24.503,24.5874,24.4467,24.4936,578149.0
2023-09-26 10:00:00,26.11,26.11,25.92,25.96,440836.0,24.4936,24.4936,24.3153,24.3529,440836.0
2023-09-26 10:30:00,25.96,26.02,25.9,25.98,278709.0,24.3529,24.4092,24.2966,24.3716,278709.0
2023-09-26 11:00:00,25.98,26.0,25.86,25.86,249800.0,24.3716,24.3904,24.2591,24.2591,249800.0
2023-09-26 11:30:00,25.87,25.93,25.85,25.9,341126.0,24.2684,24.3247,24.2497,24.2966,341126.0
2023-09-26 12:00:00,25.89,25.93,25.86,25.87,181953.0,24.2872,24.3247,24.2591,24.2684,181953.0
2023-09-26 12:30:00,25.88,25.9,25.85,25.86,211982.0,24.2778,24.2966,24.2497,24.2591,211982.0
2023-09-26 13:00:00,25.86,25.95,25.82,25.82,302759.0,24.2591,24.3435,24.2215,24.2215,302759.0
2023-09-26 13:30:00,25.82,25.85,25.73,25.85,441525.0,24.2215,24.2497,24.1371,24.2497,441525.0
2023-09-26 14:00:00,25.85,25.87,25.77,25.8,216994.0,24.2497,24.2684,24.1746,24.2028,216994.0
2023-09-26 14:30:00,25.8,25.84,25.78,25.82,334505.0,24.2028,24.2403,24.184,24.2215,334505.0
2023-09-26 15:00:00,25.82,25.85,25.76,25.78,475782.0,24.2215,24.2497,24.1653,24.184,475782.0
2023-09-26 15:30:00,25.79,25.83,25.7,25.71,1777099.0,24.1934,24.2309,24.109,24.1183,1777099.0
2023-09-27 09:30:00,25.85,25.98,25.75,25.89,340204.0,24.2497,24.3716,24.1559,24.2872,340204.0
2023-09-27 10:00:00,25.89,25.89,25.8,25.86,253299.0,24.2872,24.2872,24.2028,24.2591,253299.0
2023-09-27 10:30:00,25.86,25.92,25.79,25.8,402204.0,24.2591,24.3153,24.1934,24.2028,402204.0
2023-09-27 11:00:00,25.8,25.89,25.79,25.83,194797.0,24.2028,24.2872,24.1934,24.2309,194797.0
2023-09-27 11:30:00,25.83,25.86,25.69,25.73,180835.0,24.2309,24.2591,24.0996,24.1371,180835.0
2023-09-27 12:00:00,25.73,25.75,25.69,25.72,164897.0,24.1371,24.1559,24.0996,24.1277,164897.0
2023-09-27 12:30:00,25.72,25.8,25.7,25.75,125250.0,24.1277,24.2028,24.109,24.1559,125250.0
2023-09-27 13:00:00,25.75,25.77,25.61,25.62,159101.0,24.1559,24.1746,24.0245,24.0339,159101.0
2023-09-27 13:30:00,25.62,25.68,25.59,25.67,182803.0,24.0339,24.0902,24.0058,24.0808,182803.0
2023-09-27 14:00:00,25.67,25.72,25.63,25.7,278086.0,24.0808,24.1277,24.0433,24.109,278086.0
2023-09-27 14:30:00,25.7,25.77,25.68,25.69,428697.0,24.109,24.1746,24.0902,24.0996,428697.0
2023-09-27 15:00:00,25.69,25.79,25.66,25.68,395068.0,24.0996,24.1934,24.0714,24.0902,395068.0
2023-09-27 15:30:00,25.68,25.68,25.57,25.64,1307220.0,24.0902,24.0902,23.987,24.0527,1307220.0
2023-09-28 09:30:00,25.3,25.75,25.22,25.67,746975.0,23.7337,24.1559,23.6587,24.0808,746975.0
2023-09-28 10:00:00,25.67,25.83,25.66,25.71,243065.0,24.0808,24.2309,24.0714,24.1183,243065.0
2023-09-28 10:30:00,25.71,25.71,25.55,25.55,411588.0,24.1183,24.1183,23.9683,23.9683,411588.0
2023-09-28 11:00:00,25.55,25.69,25.55,25.66,391671.0,23.9683,24.0996,23.9683,24.0714,391671.0
2023-09-28 11:30:00,25.66,25.75,25.66,25.73,317627.0,24.0714,24.1559,24.0714,24.1371,317627.0
2023-09-28 12:00:00,25.73,25.74,25.63,25.74,358734.0,24.1371,24.1465,24.0433,24.1465,358734.0
2023-09-28 12:30:00,25.74,25.76,25.61,25.63,296874.0,24.1465,24.1653,24.0245,24.0433,296874.0
2023-09-28 13:00:00,25.63,25.66,25.59,25.61,268105.0,24.0433,24.0714,24.0058,24.0245,268105.0
2023-09-28 13:30:00,25.6,25.64,25.56,25.59,314969.0,24.0152,24.0527,23.9776,24.0058,314969.0
2023-09-28 14:00:00,25.59,25.69,25.58,25.64,265944.0,24.0058,24.0996,23.9964,24.0527,265944.0
2023-09-28 14:30:00,25.64,25.66,25.55,25.61,313739.0,24.0527,24.0714,23.9683,24.0245,313739.0
2023-09-28 15:00:00,25.61,25.68,25.58,25.66,460302.0,24.0245,24.0902,23.9964,24.0714,460302.0
2023-09-28 15:30:00,25.65,25.67,25.52,25.58,1697034.0,24.0621,24.0808,23.9401,23.9964,1697034.0
2023-09-29 09:30:00,25.73,26.01,25.7,25.98,569764.0,24.1371,24.3998,24.109,24.3716,569764.0
2023-09-29 10:00:00,25.99,26.03,25.93,25.99,458845.0,24.381,24.4185,24.3247,24.381,458845.0
2023-09-29 10:30:00,25.99,26.17,25.98,26.07,839707.0,24.381,24.5499,24.3716,24.4561,839707.0
2023-09-29 11:00:00,26.07,26.08,25.97,26.0,220848.0,24.4561,24.4654,24.3623,24.3904,220848.0
2023-09-29 11:30:00,26.0,26.01,25.82,25.86,222617.0,24.3904,24.3998,24.2215,24.2591,222617.0
2023-09-29 12:00:00,25.86,25.93,25.81,25.91,320401.0,24.2591,24.3247,24.2122,24.306,320401.0
2023-09-29 12:30:00,25.91,25.92,25.75,25.8,327153.0,24.306,24.3153,24.1559,24.2028,327153.0
2023-09-29 13:00:00,25.8,25.83,25.74,25.83,262499.0,24.2028,24.2309,24.1465,24.2309,262499.0
2023-09-29 13:30:00,25.83,25.87,25.77,25.79,252822.0,24.2309,24.2684,24.1746,24.1934,252822.0
2023-09-29 14:00:00,25.78,25.83,25.74,25.74,392111.0,24.184,24.2309,24.1465,24.1465,392111.0
2023-09-29 14:30:00,25.75,25.9,25.74,25.88,358616.0,24.1559,24.2966,24.1465,24.2778,358616.0
2023-09-29 15:00:00,25.88,25.91,25.79,25.83,433293.0,24.2778,24.306,24.1934,24.2309,433293.0
2023-09-29 15:30:00,25.83,25.85,25.67,25.7,2776273.0,24.2309,24.2497,24.0808,24.109,2776273.0
2023-10-02 09:30:00,25.64,26.04,25.62,25.89,707435.0,24.0527,24.4279,24.0339,24.2872,707435.0
2023-10-02 10:00:00,25.89,25.97,25.8,25.82,303373.0,24.2872,24.3623,24.2028,24.2215,303373.0
2023-10-02 10:30:00,25.81,25.86,25.67,25.71,319485.0,24.2122,24.2591,24.0808,24.1183,319485.0
2023-10-02 11:00:00,25.71,25.78,25.67,25.75,502877.0,24.1183,24.184,24.0808,24.1559,502877.0
2023-10-02 11:30:00,25.75,25.82,25.65,25.68,771823.0,24.1559,24.2215,24.0621,24.0902,771823.0
2023-10-02 12:00:00,25.67,25.68,25.6,25.64,226550.0,24.0808,24.0902,24.0152,24.0527,226550.0
2023-10-02 12:30:00,25.64,25.67,25.56,25.62,289947.0,24.0527,24.0808,23.9776,24.0339,289947.0
2023-10-02 13:00:00,25.61,25.71,25.6,25.68,182191.0,24.0245,24.1183,24.0152,24.0902,182191.0
2023-10-02 13:30:00,25.69,25.75,25.66,25.75,187481.0,24.0996,24.1559,24.0714,24.1559,187481.0
2023-10-02 14:00:00,25.74,25.75,25.61,25.62,279036.0,24.1465,24.1559,24.0245,24.0339,279036.0
2023-10-02 14:30:00,25.62,25.66,25.59,25.64,257049.0,24.0339,24.0714,24.0058,24.0527,257049.0
2023-10-02 15:00:00,25.63,25.66,25.58,25.64,382982.0,24.0433,24.0714,23.9964,24.0527,382982.0
2023-10-02 15:30:00,25.64,25.71,25.62,25.69,1452813.0,24.0527,24.1183,24.0339,24.0996,1452813.0
2023-10-03 09:30:00,26.14,26.61,26.07,26.48,2481749.0,24.5217,24.9626,24.4561,24.8407,2481749.0
2023-10-03 10:00:00,26.47,26.47,26.1,26.22,1138259.0,24.8313,24.8313,24.4842,24.5968,1138259.0
2023-10-03 10:30:00,26.23,26.34,26.05,26.07,727585.0,24.6062,24.7093,24.4373,24.4561,727585.0
2023-10-03 11:00:00,26.06,26.22,26.02,26.18,610010.0,24.4467,24.5968,24.4092,24.5592,610010.0
2023-10-03 11:30:00,26.18,26.19,26.1,26.16,624754.0,24.5592,24.5686,24.4842,24.5405,624754.0
2023-10-03 12:00:00,26.16,26.28,26.15,26.24,540668.0,24.5405,24.6531,24.5311,24.6155,540668.0
2023-10-03 12:30:00,26.25,26.29,26.23,26.26,280756.0,24.6249,24.6624,24.6062,24.6343,280756.0
2023-10-03 13:00:00,26.26,26.33,26.21,26.32,409317.0,24.6343,24.7,24.5874,24.6906,409317.0
2023-10-03 13:30:00,26.32,26.33,26.21,26.23,395912.0,24.6906,24.7,24.5874,24.6062,395912.0
2023-10-03 14:00:00,26.23,26.24,26.08,26.11,433473.0,24.6062,24.6155,24.4654,24.4936,433473.0
2023-10-03 14:30:00,26.1,26.16,26.09,26.11,476489.0,24.4842,24.5405,24.4748,24.4936,476489.0
2023-10-03 15:00:00,26.11,26.18,26.08,26.16,459557.0,24.4936,24.5592,24.4654,24.5405,459557.0
2023-10-03 15:30:00,26.16,26.23,26.11,26.13,2428549.0,24.5405,24.6062,24.4936,24.5123,2428549.0
2023-10-04 09:30:00,26.21,26.22,25.92,25.98,666903.0,24.5874,24.5968,24.3153,24.3716,666903.0
2023-10-04 10:00:00,25.98,26.01,25.83,25.84,369994.0,24.3716,24.3998,24.2309,24.2403,369994.0
2023-10-04 10:30:00,25.83,25.93,25.82,25.91,285270.0,24.2309,24.3247,24.2215,24.306,285270.0
2023-10-04 11:00:00,25.91,26.02,25.87,26.02,428857.0,24.306,24.4092,24.2684,24.4092,428857.0
2023-10-04 11:30:00,26.01,26.03,25.95,26.0,301992.0,24.3998,24.4185,24.3435,24.3904,301992.0
2023-10-04 12:00:00,26.0,26.02,25.93,26.01,336600.0,24.3904,24.4092,24.3247,24.3998,336600.0
2023-10-04 12:30:00,26.01,26.02,25.93,25.96,559758.0,24.3998,24.4092,24.3247,24.3529,559758.0
2023-10-04 13:00:00,25.96,25.98,25.89,25.89,186048.0,24.3529,24.3716,24.2872,24.2872,186048.0
2023-10-04 13:30:00,25.89,25.98,25.87,25.92,197862.0,24.2872,24.3716,24.2684,24.3153,197862.0
2023-10-04 14:00:00,25.92,25.98,25.89,25.96,284700.0,24.3153,24.3716,24.2872,24.3529,284700.0
2023-10-04 14:30:00,25.96,25.97,25.93,25.95,204112.0,24.3529,24.3623,24.3247,24.3435,204112.0
2023-10-04 15:00:00,25.95,26.05,25.94,26.02,459786.0,24.3435,24.4373,24.3341,24.4092,459786.0
2023-10-04 15:30:00,26.02,26.12,26.0,26.03,1530334.0,24.4092,24.503,24.3904,24.4185,1530334.0
2023-10-05 09:30:00,25.86,26.11,25.86,26.07,440105.0,24.2591,24.4936,24.2591,24.4561,440105.0
2023-10-05 10:00:00,26.07,26.2,26.0,26.17,939985.0,24.4561,24.578,24.3904,24.5499,939985.0
2023-10-05 10:30:00,26.17,26.18,26.06,26.09,619509.0,24.5499,24.5592,24.4467,24.4748,619509.0
2023-10-05 11:00:00,26.08,26.09,25.96,26.01,840641.0,24.4654,24.4748,24.3529,24.3998,840641.0
2023-10-05 11:30:00,26.01,26.11,25.99,26.03,289998.0,24.3998,24.4936,24.381,24.4185,289998.0
2023-10-05 12:00:00,26.03,26.15,26.02,26.11,677366.0,24.4185,24.5311,24.4092,24.4936,677366.0
2023-10-05 12:30:00,26.12,26.16,26.09,26.15,210407.0,24.503,24.5405,24.4748,24.5311,210407.0
2023-10-05 13:00:00,26.16,26.17,26.08,26.12,298607.0,24.5405,24.5499,24.4654,24.503,298607.0
2023-10-05 13:30:00,26.13,26.29,26.09,26.23,611252.0,24.5123,24.6624,24.4748,24.6062,611252.0
2023-10-05 14:00:00,26.23,26.33,26.22,26.3,365668.0,24.6062,24.7,24.5968,24.6718,365668.0
2023-10-05 14:30:00,26.3,26.36,26.26,26.29,472408.0,24.6718,24.7281,24.6343,24.6624,472408.0
2023-10-05 15:00:00,26.3,26.36,26.29,26.36,446094.0,24.6718,24.7281,24.6624,24.7281,446094.0
2023-10-05 15:30:00,26.36,26.38,26.21,26.23,2396690.0,24.7281,24.7469,24.5874,24.6062,2396690.0
2023-10-06 09:30:00,26.09,26.18,25.82,25.88,601446.0,24.4748,24.5592,24.2215,24.2778,601446.0
2023-10-06 10:00:00,25.87,25.95,25.74,25.85,279028.0,24.2684,24.3435,24.1465,24.2497,279028.0
2023-10-06 10:30:00,25.85,25.94,25.83,25.85,238374.0,24.2497,24.3341,24.2309,24.2497,238374.0
2023-10-06 11:00:00,25.85,26.04,25.83,26.02,339313.0,24.2497,24.4279,24.2309,24.4092,339313.0
2023-10-06 11:30:00,26.02,26.11,25.95,26.1,341716.0,24.4092,24.4936,24.3435,24.4842,341716.0
2023-10-06 12:00:00,26.1,26.11,25.94,25.95,517140.0,24.4842,24.4936,24.3341,24.3435,517140.0
2023-10-06 12:30:00,25.94,25.96,25.86,25.88,247583.0,24.3341,24.3529,24.2591,24.2778,247583.0
2023-10-06 13:00:00,25.87,25.89,25.8,25.87,223073.0,24.2684,24.2872,24.2028,24.2684,223073.0
2023-10-06 13:30:00,25.87,25.93,25.84,25.93,238914.0,24.2684,24.3247,24.2403,24.3247,238914.0
2023-10-06 14:00:00,25.93,26.01,25.9,26.0,298288.0,24.3247,24.3998,24.2966,24.3904,298288.0
2023-10-06 14:30:00,26.0,26.03,25.99,25.99,344809.0,24.3904,24.4185,24.381,24.381,344809.0
2023-10-06 15:00:00,26.0,26.0,25.88,25.95,348965.0,24.3904,24.3904,24.2778,24.3435,348965.0
2023-10-06 15:30:00,25.95,25.97,25.82,25.91,1892118.0,24.3435,24.3623,24.2215,24.306,1892118.0
2023-10-09 09:30:00,25.86,25.86,25.59,25.68,314173.0,24.2591,24.2591,24.0058,24.0902,314173.0
2023-10-09 10:00:00,25.67,25.72,25.59,25.7,215122.0,24.0808,24.1277,24.0058,24.109,215122.0
2023-10-09 10:30:00,25.7,25.73,25.63,25.69,219858.0,24.109,24.1371,24.0433,24.0996,219858.0
2023-10-09 11:00:00,25.69,25.89,25.67,25.88,179695.0,24.0996,24.2872,24.0808,24.2778,179695.0
2023-10-09 11:30:00,25.88,25.96,25.86,25.96,247506.0,24.2778,24.3529,24.2591,24.3529,247506.0
2023-10-09 12:00:00,25.96,26.06,25.94,26.0,455899.0,24.3529,24.4467,24.3341,24.3904,455899.0
2023-10-09 12:30:00,26.0,26.03,25.95,25.98,274901.0,24.3904,24.4185,24.3435,24.3716,274901.0
2023-10-09 13:00:00,25.98,26.08,25.97,26.08,236676.0,24.3716,24.4654,24.3623,24.4654,236676.0
2023-10-09 13:30:00,26.08,26.23,26.07,26.16,403612.0,24.4654,24.6062,24.4561,24.5405,403612.0
2023-10-09 14:00:00,26.16,26.22,26.13,26.19,292619.0,24.5405,24.5968,24.5123,24.5686,292619.0
2023-10-09 14:30:00,26.2,26.22,26.14,26.2,310692.0,24.578,24.5968,24.5217,24.578,310692.0
2023-10-09 15:00:00,26.2,26.2,26.1,26.16,428445.0,24.578,24.578,24.4842,24.5405,428445.0
2023-10-09 15:30:00,26.16,26.16,26.06,26.08,1681875.0,24.5405,24.5405,24.4467,24.4654,1681875.0
2023-10-10 09:30:00,26.28,26.42,26.21,26.37,612970.0,24.6531,24.7844,24.5874,24.7375,612970.0
2023-10-10 10:00:00,26.37,26.6,26.35,26.51,691076.0,24.7375,24.9532,24.7187,24.8688,691076.0
2023-10-10 10:30:00,26.52,26.55,26.32,26.43,406766.0,24.8782,24.9063,24.6906,24.7938,406766.0
2023-10-10 11:00:00,26.43,26.51,26.4,26.43,254863.0,24.7938,24.8688,24.7656,24.7938,254863.0
2023-10-10 11:30:00,26.44,26.48,26.39,26.48,220588.0,24.8032,24.8407,24.7562,24.8407,220588.0
2023-10-10 12:00:00,26.48,26.49,26.43,26.44,158482.0,24.8407,24.8501,24.7938,24.8032,158482.0
2023-10-10 12:30:00,26.44,26.52,26.39,26.46,899421.0,24.8032,24.8782,24.7562,24.8219,899421.0
2023-10-10 13:00:00,26.46,26.46,26.29,26.34,293292.0,24.8219,24.8219,24.6624,24.7093,293292.0
2023-10-10 13:30:00,26.34,26.39,26.3,26.37,372934.0,24.7093,24.7562,24.6718,24.7375,372934.0
2023-10-10 14:00:00,26.37,26.39,26.26,26.29,433150.0,24.7375,24.7562,24.6343,24.6624,433150.0
2023-10-10 14:30:00,26.29,26.35,26.26,26.3,682562.0,24.6624,24.7187,24.6343,24.6718,682562.0
2023-10-10 15:00:00,26.31,26.4,26.3,26.39,622860.0,24.6812,24.7656,24.6718,24.7562,622860.0
2023-10-10 15:30:00,26.39,26.46,26.38,26.42,1639251.0,24.7562,24.8219,24.7469,24.7844,1639251.0
2023-10-11 09:30:00,26.6,27.05,26.55,26.75,1004242.0,24.9532,25.3754,24.9063,25.094,1004242.0
2023-10-11 10:00:00,26.74,26.91,26.73,26.85,1169060.0,25.0846,25.2441,25.0752,25.1878,1169060.0
2023-10-11 10:30:00,26.86,26.88,26.77,26.88,469283.0,25.1972,25.2159,25.1127,25.2159,469283.0
2023-10-11 11:00:00,26.87,26.89,26.64,26.68,531991.0,25.2065,25.2253,24.9908,25.0283,531991.0
2023-10-11 11:30:00,26.69,26.75,26.6,26.61,386746.0,25.0377,25.094,24.9532,24.9626,386746.0
2023-10-11 12:00:00,26.61,26.65,26.46,26.49,505892.0,24.9626,25.0002,24.8219,24.8501,505892.0
2023-10-11 12:30:00,26.49,26.56,26.48,26.54,463850.0,24.8501,24.9157,24.8407,24.897,463850.0
2023-10-11 13:00:00,26.54,26.58,26.48,26.56,236093.0,24.897,24.9345,24.8407,24.9157,236093.0
2023-10-11 13:30:00,26.57,26.61,26.5,26.6,317646.0,24.9251,24.9626,24.8594,24.9532,317646.0
2023-10-11 14:00:00,26.61,26.71,26.53,26.66,296142.0,24.9626,25.0564,24.8876,25.0095,296142.0
2023-10-11 14:30:00,26.66,26.74,26.65,26.71,334516.0,25.0095,25.0846,25.0002,25.0564,334516.0
2023-10-11 15:00:00,26.71,26.8,26.7,26.79,604765.0,25.0564,25.1409,25.0471,25.1315,604765.0
2023-10-11 15:30:00,26.8,26.87,26.77,26.81,2055876.0,25.1409,25.2065,25.1127,25.1502,2055876.0
2023-10-12 09:30:00,26.83,26.88,26.66,26.71,496667.0,25.169,25.2159,25.0095,25.0564,496667.0
2023-10-12 10:00:00,26.71,26.81,26.68,26.69,420836.0,25.0564,25.1502,25.0283,25.0377,420836.0
2023-10-12 10:30:00,26.69,26.79,26.68,26.79,318693.0,25.0377,25.1315,25.0283,25.1315,318693.0
2023-10-12 11:00:00,26.79,26.85,26.69,26.82,424151.0,25.1315,25.1878,25.0377,25.1596,424151.0
2023-10-12 11:30:00,26.81,26.84,26.71,26.78,229909.0,25.1502,25.1784,25.0564,25.1221,229909.0
2023-10-12 12:00:00,26.78,26.88,26.78,26.85,258192.0,25.1221,25.2159,25.1221,25.1878,258192.0
2023-10-12 12:30:00,26.85,26.88,26.79,26.82,268289.0,25.1878,25.2159,25.1315,25.1596,268289.0
2023-10-12 13:00:00,26.82,26.82,26.63,26.64,295206.0,25.1596,25.1596,24.9814,24.9908,295206.0
2023-10-12 13:30:00,26.63,26.68,26.6,26.62,297671.0,24.9814,25.0283,24.9532,24.972,297671.0
2023-10-12 14:00:00,26.62,26.72,26.58,26.71,283367.0,24.972,25.0658,24.9345,25.0564,283367.0
2023-10-12 14:30:00,26.71,26.74,26.67,26.7,282086.0,25.0564,25.0846,25.0189,25.0471,282086.0
2023-10-12 15:00:00,26.7,26.79,26.7,26.78,369928.0,25.0471,25.1315,25.0471,25.1221,369928.0
2023-10-12 15:30:00,26.78,26.84,26.75,26.76,1425739.0,25.1221,25.1784,25.094,25.1033,1425739.0
2023-10-13 09:30:00,26.72,26.79,26.59,26.7,326153.0,25.0658,25.1315,24.9439,25.0471,326153.0
2023-10-13 10:00:00,26.69,26.77,26.62,26.68,257647.0,25.0377,25.1127,24.972,25.0283,257647.0
2023-10-13 10:30:00,26.69,26.72,26.59,26.67,186014.0,25.0377,25.0658,24.9439,25.0189,186014.0
2023-10-13 11:00:00,26.67,26.67,26.55,26.64,179509.0,25.0189,25.0189,24.9063,24.9908,179509.0
2023-10-13 11:30:00,26.65,26.68,26.5,26.54,238652.0,25.0002,25.0283,24.8594,24.897,238652.0
2023-10-13 12:00:00,26.53,26.66,26.52,26.65,141328.0,24.8876,25.0095,24.8782,25.0002,141328.0
2023-10-13 12:30:00,26.65,26.68,26.51,26.57,137981.0,25.0002,25.0283,24.8688,24.9251,137981.0
2023-10-13 13:00:00,26.57,26.58,26.45,26.46,184765.0,24.9251,24.9345,24.8125,24.8219,184765.0
2023-10-13 13:30:00,26.45,26.56,26.4,26.51,197797.0,24.8125,24.9157,24.7656,24.8688,197797.0
2023-10-13 14:00:00,26.5,26.53,26.44,26.47,185401.0,24.8594,24.8876,24.8032,24.8313,185401.0
2023-10-13 14:30:00,26.48,26.54,26.45,26.54,314251.0,24.8407,24.897,24.8125,24.897,314251.0
2023-10-13 15:00:00,26.54,26.58,26.46,26.48,296269.0,24.897,24.9345,24.8219,24.8407,296269.0
2023-10-13 15:30:00,26.48,26.54,26.46,26.5,1131085.0,24.8407,24.897,24.8219,24.8594,1131085.0
2023-10-16 09:30:00,26.7,26.83,26.65,26.72,590179.0,25.0471,25.169,25.0002,25.0658,590179.0
2023-10-16 10:00:00,26.72,26.99,26.7,26.93,543172.0,25.0658,25.3191,25.0471,25.2628,543172.0
2023-10-16 10:30:00,26.93,27.0,26.87,26.93,303093.0,25.2628,25.3285,25.2065,25.2628,303093.0
2023-10-16 11:00:00,26.94,26.97,26.87,26.89,234282.0,25.2722,25.3003,25.2065,25.2253,234282.0
2023-10-16 11:30:00,26.89,26.9,26.79,26.82,186756.0,25.2253,25.2347,25.1315,25.1596,186756.0
2023-10-16 12:00:00,26.83,26.83,26.76,26.8,197804.0,25.169,25.169,25.1033,25.1409,197804.0
2023-10-16 12:30:00,26.8,26.82,26.75,26.78,159933.0,25.1409,25.1596,25.094,25.1221,159933.0
2023-10-16 13:00:00,26.78,26.81,26.68,26.77,213504.0,25.1221,25.1502,25.0283,25.1127,213504.0
2023-10-16 13:30:00,26.77,26.86,26.75,26.85,188283.0,25.1127,25.1972,25.094,25.1878,188283.0
2023-10-16 14:00:00,26.85,26.85,26.79,26.84,203557.0,25.1878,25.1878,25.1315,25.1784,203557.0
2023-10-16 14:30:00,26.83,26.86,26.79,26.86,233994.0,25.169,25.1972,25.1315,25.1972,233994.0
2023-10-16 15:00:00,26.86,26.93,26.84,26.93,345938.0,25.1972,25.2628,25.1784,25.2628,345938.0
2023-10-16 15:30:00,26.93,26.95,26.86,26.88,1324817.0,25.2628,25.2816,25.1972,25.2159,1324817.0
2023-10-17 09:30:00,26.71,26.85,26.68,26.72,252044.0,25.0564,25.1878,25.0283,25.0658,252044.0
2023-10-17 10:00:00,26.71,26.84,26.67,26.78,337299.0,25.0564,25.1784,25.0189,25.1221,337299.0
2023-10-17 10:30:00,26.78,26.85,26.73,26.84,175144.0,25.1221,25.1878,25.0752,25.1784,175144.0
2023-10-17 11:00:00,26.84,26.98,26.81,26.96,171838.0,25.1784,25.3097,25.1502,25.291,171838.0
2023-10-17 11:30:00,26.96,27.06,26.94,27.05,275007.0,25.291,25.3848,25.2722,25.3754,275007.0
2023-10-17 12:00:00,27.04,27.24,27.04,27.23,460710.0,25.366,25.5536,25.366,25.5442,460710.0
2023-10-17 12:30:00,27.23,27.23,27.08,27.11,299307.0,25.5442,25.5442,25.4035,25.4317,299307.0
2023-10-17 13:00:00,27.11,27.14,27.08,27.11,155299.0,25.4317,25.4598,25.4035,25.4317,155299.0
2023-10-17 13:30:00,27.1,27.1,27.02,27.04,187408.0,25.4223,25.4223,25.3472,25.366,187408.0
2023-10-17 14:00:00,27.04,27.11,27.02,27.09,167384.0,25.366,25.4317,25.3472,25.4129,167384.0
2023-10-17 14:30:00,27.09,27.14,26.99,27.04,225317.0,25.4129,25.4598,25.3191,25.366,225317.0
2023-10-17 15:00:00,27.03,27.11,27.01,27.09,322211.0,25.3566,25.4317,25.3379,25.4129,322211.0
2023-10-17 15:30:00,27.09,27.12,27.03,27.11,1293037.0,25.4129,25.4411,25.3566,25.4317,1293037.0
2023-10-18 09:30:00,26.88,26.98,26.82,26.91,468391.0,25.2159,25.3097,25.1596,25.2441,468391.0
2023-10-18 10:00:00,26.91,27.14,26.89,27.0,212498.0,25.2441,25.4598,25.2253,25.3285,212498.0
2023-10-18 10:30:00,27.0,27.03,26.94,27.01,222693.0,25.3285,25.3566,25.2722,25.3379,222693.0
2023-10-18 11:00:00,27.01,27.14,27.0,27.11,403369.0,25.3379,25.4598,25.3285,25.4317,403369.0
2023-10-18 11:30:00,27.1,27.16,27.05,27.09,256950.0,25.4223,25.4786,25.3754,25.4129,256950.0
2023-10-18 12:00:00,27.09,27.2,27.07,27.13,214879.0,25.4129,25.5161,25.3942,25.4504,214879.0
2023-10-18 12:30:00,27.14,27.14,27.04,27.06,178250.0,25.4598,25.4598,25.366,25.3848,178250.0
2023-10-18 13:00:00,27.06,27.24,27.03,27.14,508046.0,25.3848,25.5536,25.3566,25.4598,508046.0
2023-10-18 13:30:00,27.14,27.14,27.0,27.12,246000.0,25.4598,25.4598,25.3285,25.4411,246000.0
2023-10-18 14:00:00,27.12,27.19,27.09,27.16,332470.0,25.4411,25.5067,25.4129,25.4786,332470.0
2023-10-18 14:30:00,27.16,27.19,27.09,27.13,384523.0,25.4786,25.5067,25.4129,25.4504,384523.0
2023-10-18 15:00:00,27.13,27.14,27.05,27.12,470271.0,25.4504,25.4598,25.3754,25.4411,470271.0
2023-10-18 15:30:00,27.12,27.16,27.01,27.02,2017452.0,25.4411,25.4786,25.3379,25.3472,2017452.0
2023-10-19 09:30:00,27.0,27.1,26.9,26.97,422854.0,25.3285,25.4223,25.2347,25.3003,422854.0
2023-10-19 10:00:00,26.96,26.98,26.8,26.83,312266.0,25.291,25.3097,25.1409,25.169,312266.0
2023-10-19 10:30:00,26.83,26.85,26.67,26.68,265429.0,25.169,25.1878,25.0189,25.0283,265429.0
2023-10-19 11:00:00,26.68,26.74,26.61,26.71,362587.0,25.0283,25.0846,24.9626,25.0564,362587.0
2023-10-19 11:30:00,26.71,26.76,26.64,26.64,196250.0,25.0564,25.1033,24.9908,24.9908,196250.0
2023-10-19 12:00:00,26.64,26.81,26.59,26.62,307093.0,24.9908,25.1502,24.9439,24.972,307093.0
2023-10-19 12:30:00,26.62,26.79,26.51,26.74,407782.0,24.972,25.1315,24.8688,25.0846,407782.0
2023-10-19 13:00:00,26.75,26.84,26.74,26.79,355949.0,25.094,25.1784,25.0846,25.1315,355949.0
2023-10-19 13:30:00,26.8,26.83,26.65,26.71,250962.0,25.1409,25.169,25.0002,25.0564,250962.0
2023-10-19 14:00:00,26.7,26.72,26.6,26.64,155013.0,25.0471,25.0658,24.9532,24.9908,155013.0
2023-10-19 14:30:00,26.63,26.63,26.42,26.45,215405.0,24.9814,24.9814,24.7844,24.8125,215405.0
2023-10-19 15:00:00,26.46,26.48,26.36,26.39,350199.0,24.8219,24.8407,24.7281,24.7562,350199.0
2023-10-19 15:30:00,26.39,26.46,26.35,26.45,1266304.0,24.7562,24.8219,24.7187,24.8125,1266304.0
2023-10-20 09:30:00,26.46,26.55,26.13,26.2,459078.0,24.8219,24.9063,24.5123,24.578,459078.0
2023-10-20 10:00:00,26.2,26.35,26.16,26.22,256845.0,24.578,24.7187,24.5405,24.5968,256845.0
2023-10-20 10:30:00,26.22,26.28,26.1,26.11,190770.0,24.5968,24.6531,24.4842,24.4936,190770.0
2023-10-20 11:00:00,26.12,26.25,26.1,26.13,237935.0,24.503,24.6249,24.4842,24.5123,237935.0
2023-10-20 11:30:00,26.13,26.33,26.1,26.3,372217.0,24.5123,24.7,24.4842,24.6718,372217.0
2023-10-20 12:00:00,26.29,26.3,26.16,26.21,124380.0,24.6624,24.6718,24.5405,24.5874,124380.0
2023-10-20 12:30:00,26.21,26.33,26.19,26.3,157463.0,24.5874,24.7,24.5686,24.6718,157463.0
2023-10-20 13:00:00,26.31,26.35,26.21,26.32,154179.0,24.6812,24.7187,24.5874,24.6906,154179.0
2023-10-20 13:30:00,26.32,26.32,26.2,26.28,143613.0,24.6906,24.6906,24.578,24.6531,143613.0
2023-10-20 14:00:00,26.29,26.3,26.15,26.17,151521.0,24.6624,24.6718,24.5311,24.5499,151521.0
2023-10-20 14:30:00,26.16,26.23,26.14,26.18,173759.0,24.5405,24.6062,24.5217,24.5592,173759.0
2023-10-20 15:00:00,26.18,26.2,26.06,26.13,279704.0,24.5592,24.578,24.4467,24.5123,279704.0
2023-10-20 15:30:00,26.13,26.14,26.0,26.01,978668.0,24.5123,24.5217,24.3904,24.3998,978668.0
2023-10-23 09:30:00,25.94,26.04,25.69,25.99,464445.0,24.3341,24.4279,24.0996,24.381,464445.0
2023-10-23 10:00:00,26.0,26.16,25.93,26.08,197996.0,24.3904,24.5405,24.3247,24.4654,197996.0
2023-10-23 10:30:00,26.08,26.11,25.98,26.1,215510.0,24.4654,24.4936,24.3716,24.4842,215510.0
2023-10-23 11:00:00,26.1,26.16,26.04,26.12,134440.0,24.4842,24.5405,24.4279,24.503,134440.0
2023-10-23 11:30:00,26.12,26.15,26.09,26.14,105507.0,24.503,24.5311,24.4748,24.5217,105507.0
2023-10-23 12:00:00,26.13,26.14,26.06,26.14,98422.0,24.5123,24.5217,24.4467,24.5217,98422.0
2023-10-23 12:30:00,26.14,26.2,26.09,26.2,122191.0,24.5217,24.578,24.4748,24.578,122191.0
2023-10-23 13:00:00,26.2,26.21,26.06,26.1,152161.0,24.578,24.5874,24.4467,24.4842,152161.0
2023-10-23 13:30:00,26.09,26.13,26.06,26.07,164424.0,24.4748,24.5123,24.4467,24.4561,164424.0
2023-10-23 14:00:00,26.07,26.1,26.01,26.09,174576.0,24.4561,24.4842,24.3998,24.4748,174576.0
2023-10-23 14:30:00,26.09,26.16,26.08,26.14,258241.0,24.4748,24.5405,24.4654,24.5217,258241.0
2023-10-23 15:00:00,26.14,26.15,25.98,25.99,267414.0,24.5217,24.5311,24.3716,24.381,267414.0
2023-10-23 15:30:00,25.99,25.99,25.87,25.87,912500.0,24.381,24.381,24.2684,24.2684,912500.0
2023-10-24 09:30:00,26.07,26.16,25.97,26.12,294846.0,24.4561,24.5405,24.3623,24.503,294846.0
2023-10-24 10:00:00,26.12,26.19,25.99,26.18,231360.0,24.503,24.5686,24.381,24.5592,231360.0
2023-10-24 10:30:00,26.18,26.19,26.11,26.16,241752.0,24.5592,24.5686,24.4936,24.5405,241752.0
2023-10-24 11:00:00,26.16,26.16,26.07,26.07,173537.0,24.5405,24.5405,24.4561,24.4561,173537.0
2023-10-24 11:30:00,26.07,26.1,26.0,26.05,189433.0,24.4561,24.4842,24.3904,24.4373,189433.0
2023-10-24 12:00:00,26.06,26.07,25.94,25.98,124563.0,24.4467,24.4561,24.3341,24.3716,124563.0
2023-10-24 12:30:00,25.98,26.01,25.92,25.97,103123.0,24.3716,24.3998,24.3153,24.3623,103123.0
2023-10-24 13:00:00,25.97,26.05,25.96,26.05,120899.0,24.3623,24.4373,24.3529,24.4373,120899.0
2023-10-24 13:30:00,26.05,26.07,25.95,25.98,139457.0,24.4373,24.4561,24.3435,24.3716,139457.0
2023-10-24 14:00:00,25.98,26.03,25.97,26.03,131748.0,24.3716,24.4185,24.3623,24.4185,131748.0
2023-10-24 14:30:00,26.03,26.13,26.03,26.1,242474.0,24.4185,24.5123,24.4185,24.4842,242474.0
2023-10-24 15:00:00,26.1,26.25,26.08,26.2,609945.0,24.4842,24.6249,24.4654,24.578,609945.0
2023-10-24 15:30:00,26.2,26.21,26.1,26.13,1788001.0,24.578,24.5874,24.4842,24.5123,1788001.0
2023-10-25 09:30:00,26.0,26.24,26.0,26.16,304321.0,24.3904,24.6155,24.3904,24.5405,304321.0
2023-10-25 10:00:00,26.16,26.16,26.02,26.08,161003.0,24.5405,24.5405,24.4092,24.4654,161003.0
2023-10-25 10:30:00,26.07,26.26,26.04,26.21,223546.0,24.4561,24.6343,24.4279,24.5874,223546.0
2023-10-25 11:00:00,26.21,26.25,26.11,26.16,260696.0,24.5874,24.6249,24.4936,24.5405,260696.0
2023-10-25 11:30:00,26.15,26.15,26.01,26.05,132760.0,24.5311,24.5311,24.3998,24.4373,132760.0
2023-10-25 12:00:00,26.04,26.06,25.98,26.03,153285.0,24.4279,24.4467,24.3716,24.4185,153285.0
2023-10-25 12:30:00,26.04,26.08,25.98,26.01,116429.0,24.4279,24.4654,24.3716,24.3998,116429.0
2023-10-25 13:00:00,26.01,26.04,25.97,25.99,149160.0,24.3998,24.4279,24.3623,24.381,149160.0
2023-10-25 13:30:00,25.99,25.99,25.9,25.96,112565.0,24.381,24.381,24.2966,24.3529,112565.0
2023-10-25 14:00:00,25.97,26.03,25.95,26.01,108870.0,24.3623,24.4185,24.3435,24.3998,108870.0
2023-10-25 14:30:00,26.02,26.04,25.97,26.0,148542.0,24.4092,24.4279,24.3623,24.3904,148542.0
2023-10-25 15:00:00,26.0,26.05,25.96,26.05,186532.0,24.3904,24.4373,24.3529,24.4373,186532.0
2023-10-25 15:30:00,26.05,26.09,26.01,26.05,726894.0,24.4373,24.4748,24.3998,24.4373,726894.0
2023-10-26 09:30:00,26.0,26.22,25.97,26.15,353813.0,24.3904,24.5968,24.3623,24.5311,353813.0
2023-10-26 10:00:00,26.16,26.2,25.98,26.05,311800.0,24.5405,24.578,24.3716,24.4373,311800.0
2023-10-26 10:30:00,26.06,26.12,25.99,26.08,341168.0,24.4467,24.503,24.381,24.4654,341168.0
2023-10-26 11:00:00,26.07,26.1,25.97,26.01,366847.0,24.4561,24.4842,24.3623,24.3998,366847.0
2023-10-26 11:30:00,26.0,26.04,25.93,26.01,227498.0,24.3904,24.4279,24.3247,24.3998,227498.0
2023-10-26 12:00:00,26.0,26.0,25.87,25.93,182725.0,24.3904,24.3904,24.2684,24.3247,182725.0
2023-10-26 12:30:00,25.94,26.02,25.9,25.97,286911.0,24.3341,24.4092,24.2966,24.3623,286911.0
2023-10-26 13:00:00,25.98,26.04,25.96,25.98,335404.0,24.3716,24.4279,24.3529,24.3716,335404.0
2023-10-26 13:30:00,25.97,26.13,25.93,26.13,420455.0,24.3623,24.5123,24.3247,24.5123,420455.0
2023-10-26 14:00:00,26.12,26.16,26.08,26.16,732428.0,24.503,24.5405,24.4654,24.5405,732428.0
2023-10-26 14:30:00,26.16,26.27,26.11,26.27,731622.0,24.5405,24.6437,24.4936,24.6437,731622.0
2023-10-26 15:00:00,26.27,26.35,26.19,26.25,788244.0,24.6437,24.7187,24.5686,24.6249,788244.0
2023-10-26 15:30:00,26.24,26.28,26.14,26.16,2147896.0,24.6155,24.6531,24.5217,24.5405,2147896.0
2023-10-27 09:30:00,26.26,26.29,25.95,26.02,291827.0,24.6343,24.6624,24.3435,24.4092,291827.0
2023-10-27 10:00:00,26.02,26.04,25.92,25.93,208611.0,24.4092,24.4279,24.3153,24.3247,208611.0
2023-10-27 10:30:00,25.93,26.1,25.92,26.09,200931.0,24.3247,24.4842,24.3153,24.4748,200931.0
2023-10-27 11:00:00,26.09,26.1,26.03,26.04,212894.0,24.4748,24.4842,24.4185,24.4279,212894.0
2023-10-27 11:30:00,26.03,26.06,25.96,25.98,200228.0,24.4185,24.4467,24.3529,24.3716,200228.0
2023-10-27 12:00:00,25.98,26.02,25.94,25.96,171049.0,24.3716,24.4092,24.3341,24.3529,171049.0
2023-10-27 12:30:00,25.97,26.02,25.94,25.96,134789.0,24.3623,24.4092,24.3341,24.3529,134789.0
2023-10-27 13:00:00,25.96,26.01,25.83,25.89,181619.0,24.3529,24.3998,24.2309,24.2872,181619.0
2023-10-27 13:30:00,25.9,25.96,25.86,25.94,156624.0,24.2966,24.3529,24.2591,24.3341,156624.0
2023-10-27 14:00:00,25.93,25.95,25.78,25.85,316007.0,24.3247,24.3435,24.184,24.2497,316007.0
2023-10-27 14:30:00,25.85,25.93,25.79,25.8,319285.0,24.2497,24.3247,24.1934,24.2028,319285.0
2023-10-27 15:00:00,25.8,25.82,25.69,25.76,432377.0,24.2028,24.2215,24.0996,24.1653,432377.0
2023-10-27 15:30:00,25.75,25.84,25.67,25.84,1197462.0,24.1559,24.2403,24.0808,24.2403,1197462.0
2023-10-30 09:30:00,26.0,26.03,25.9,26.0,260922.0,24.3904,24.4185,24.2966,24.3904,260922.0
2023-10-30 10:00:00,26.01,26.06,25.94,25.96,290591.0,24.3998,24.4467,24.3341,24.3529,290591.0
2023-10-30 10:30:00,25.95,26.04,25.93,26.01,206637.0,24.3435,24.4279,24.3247,24.3998,206637.0
2023-10-30 11:00:00,26.02,26.08,26.0,26.03,205997.0,24.4092,24.4654,24.3904,24.4185,205997.0
2023-10-30 11:30:00,26.04,26.11,26.02,26.09,170208.0,24.4279,24.4936,24.4092,24.4748,170208.0
2023-10-30 12:00:00,26.1,26.13,26.06,26.09,120079.0,24.4842,24.5123,24.4467,24.4748,120079.0
2023-10-30 12:30:00,26.09,26.12,26.02,26.05,156795.0,24.4748,24.503,24.4092,24.4373,156795.0
2023-10-30 13:00:00,26.06,26.2,26.04,26.19,204300.0,24.4467,24.578,24.4279,24.5686,204300.0
2023-10-30 13:30:00,26.19,26.24,26.16,26.19,232380.0,24.5686,24.6155,24.5405,24.5686,232380.0
2023-10-30 14:00:00,26.19,26.23,26.16,26.21,169241.0,24.5686,24.6062,24.5405,24.5874,169241.0
2023-10-30 14:30:00,26.21,26.28,26.2,26.27,255699.0,24.5874,24.6531,24.578,24.6437,255699.0
2023-10-30 15:00:00,26.27,26.33,26.24,26.3,280487.0,24.6437,24.7,24.6155,24.6718,280487.0
2023-10-30 15:30:00,26.3,26.3,26.15,26.15,863124.0,24.6718,24.6718,24.5311,24.5311,863124.0
2023-10-31 09:30:00,26.01,26.12,25.95,26.05,350483.0,24.3998,24.503,24.3435,24.4373,350483.0
2023-10-31 10:00:00,26.05,26.17,26.01,26.14,195266.0,24.4373,24.5499,24.3998,24.5217,195266.0
2023-10-31 10:30:00,26.14,26.27,26.06,26.25,191989.0,24.5217,24.6437,24.4467,24.6249,191989.0
2023-10-31 11:00:00,26.25,26.31,26.16,26.27,710848.0,24.6249,24.6812,24.5405,24.6437,710848.0
2023-10-31 11:30:00,26.27,26.34,26.24,26.33,538694.0,24.6437,24.7093,24.6155,24.7,538694.0
2023-10-31 12:00:00,26.33,26.36,26.27,26.32,245387.0,24.7,24.7281,24.6437,24.6906,245387.0
2023-10-31 12:30:00,26.32,26.35,26.26,26.3,436622.0,24.6906,24.7187,24.6343,24.6718,436622.0
2023-10-31 13:00:00,26.3,26.32,26.24,26.28,198703.0,24.6718,24.6906,24.6155,24.6531,198703.0
2023-10-31 13:30:00,26.28,26.32,26.26,26.32,199901.0,24.6531,24.6906,24.6343,24.6906,199901.0
2023-10-31 14:00:00,26.32,26.33,26.25,26.27,268481.0,24.6906,24.7,24.6249,24.6437,268481.0
2023-10-31 14:30:00,26.27,26.36,26.26,26.36,334846.0,24.6437,24.7281,24.6343,24.7281,334846.0
2023-10-31 15:00:00,26.36,26.4,26.35,26.39,541963.0,24.7281,24.7656,24.7187,24.7562,541963.0
2023-10-31 15:30:00,26.39,26.4,26.28,26.33,1569157.0,24.7562,24.7656,24.6531,24.7,1569157.0
2023-11-01 09:30:00,26.41,26.41,26.22,26.36,387957.0,24.775,24.775,24.5968,24.7281,387957.0
2023-11-01 10:00:00,26.36,26.48,26.26,26.48,251602.0,24.7281,24.8407,24.6343,24.8407,251602.0
2023-11-01 10:30:00,26.48,26.54,26.45,26.51,176423.0,24.8407,24.897,24.8125,24.8688,176423.0
2023-11-01 11:00:00,26.52,26.56,26.39,26.43,189380.0,24.8782,24.9157,24.7562,24.7938,189380.0
2023-11-01 11:30:00,26.44,26.5,26.42,26.43,304102.0,24.8032,24.8594,24.7844,24.7938,304102.0
2023-11-01 12:00:00,26.43,26.45,26.38,26.39,273938.0,24.7938,24.8125,24.7469,24.7562,273938.0
2023-11-01 12:30:00,26.39,26.41,26.29,26.35,179043.0,24.7562,24.775,24.6624,24.7187,179043.0
2023-11-01 13:00:00,26.35,26.4,26.31,26.36,236809.0,24.7187,24.7656,24.6812,24.7281,236809.0
2023-11-01 13:30:00,26.35,26.39,26.34,26.37,166617.0,24.7187,24.7562,24.7093,24.7375,166617.0
2023-11-01 14:00:00,26.36,26.41,26.3,26.36,190121.0,24.7281,24.775,24.6718,24.7281,190121.0
2023-11-01 14:30:00,26.37,26.47,26.3,26.46,337733.0,24.7375,24.8313,24.6718,24.8219,337733.0
2023-11-01 15:00:00,26.46,26.59,26.45,26.54,245909.0,24.8219,24.9439,24.8125,24.897,245909.0
2023-11-01 15:30:00,26.54,26.57,26.43,26.47,1271916.0,24.897,24.9251,24.7938,24.8313,1271916.0
2023-11-02 09:30:00,26.84,27.0,26.67,26.74,401592.0,25.1784,25.3285,25.0189,25.0846,401592.0
2023-11-02 10:00:00,26.74,26.89,26.73,26.87,246006.0,25.0846,25.2253,25.0752,25.2065,246006.0
2023-11-02 10:30:00,26.87,26.93,26.83,26.93,224411.0,25.2065,25.2628,25.169,25.2628,224411.0
2023-11-02 11:00:00,26.93,26.94,26.77,26.79,236643.0,25.2628,25.2722,25.1127,25.1315,236643.0
2023-11-02 11:30:00,26.78,26.82,26.7,26.71,268572.0,25.1221,25.1596,25.0471,25.0564,268572.0
2023-11-02 12:00:00,26.71,26.8,26.67,26.77,217723.0,25.0564,25.1409,25.0189,25.1127,217723.0
2023-11-02 12:30:00,26.78,26.85,26.78,26.83,169847.0,25.1221,25.1878,25.1221,25.169,169847.0
2023-11-02 13:00:00,26.83,26.86,26.78,26.8,180599.0,25.169,25.1972,25.1221,25.1409,180599.0
2023-11-02 13:30:00,26.8,26.87,26.8,26.86,187090.0,25.1409,25.2065,25.1409,25.1972,187090.0
2023-11-02 14:00:00,26.86,26.87,26.8,26.85,155187.0,25.1972,25.2065,25.1409,25.1878,155187.0
2023-11-02 14:30:00,26.86,26.9,26.84,26.87,163312.0,25.1972,25.2347,25.1784,25.2065,163312.0
2023-11-02 15:00:00,26.87,26.93,26.86,26.88,236067.0,25.2065,25.2628,25.1972,25.2159,236067.0
2023-11-02 15:30:00,26.87,26.92,26.83,26.84,926698.0,25.2065,25.2534,25.169,25.1784,926698.0
2023-11-03 09:30:00,26.99,27.37,26.96,27.35,365013.0,25.3191,25.6756,25.291,25.6568,365013.0
2023-11-03 10:00:00,27.35,27.42,27.28,27.39,162342.0,25.6568,25.7225,25.5912,25.6943,162342.0
2023-11-03 10:30:00,27.4,27.45,27.36,27.43,215370.0,25.7037,25.7506,25.6662,25.7319,215370.0
2023-11-03 11:00:00,27.43,27.48,27.37,27.42,221058.0,25.7319,25.7788,25.6756,25.7225,221058.0
2023-11-03 11:30:00,27.42,27.5,27.41,27.48,124320.0,25.7225,25.7975,25.7131,25.7788,124320.0
2023-11-03 12:00:00,27.47,27.5,27.43,27.49,140343.0,25.7694,25.7975,25.7319,25.7882,140343.0
2023-11-03 12:30:00,27.48,27.52,27.45,27.48,196769.0,25.7788,25.8163,25.7506,25.7788,196769.0
2023-11-03 13:00:00,27.48,27.54,27.41,27.44,103530.0,25.7788,25.8351,25.7131,25.7412,103530.0
2023-11-03 13:30:00,27.43,27.48,27.4,27.46,136795.0,25.7319,25.7788,25.7037,25.76,136795.0
2023-11-03 14:00:00,27.46,27.48,27.41,27.44,111857.0,25.76,25.7788,25.7131,25.7412,111857.0
2023-11-03 14:30:00,27.43,27.52,27.43,27.52,302307.0,25.7319,25.8163,25.7319,25.8163,302307.0
2023-11-03 15:00:00,27.52,27.52,27.46,27.47,212560.0,25.8163,25.8163,25.76,25.7694,212560.0
2023-11-03 15:30:00,27.47,27.47,27.38,27.41,836594.0,25.7694,25.7694,25.685,25.7131,836594.0
2023-11-06 09:30:00,27.5,27.57,27.27,27.3,425435.0,25.7975,25.8632,25.5818,25.6099,425435.0
2023-11-06 10:00:00,27.3,27.4,27.3,27.39,297417.0,25.6099,25.7037,25.6099,25.6943,297417.0
2023-11-06 10:30:00,27.39,27.4,27.29,27.35,302157.0,25.6943,25.7037,25.6005,25.6568,302157.0
2023-11-06 11:00:00,27.35,27.4,27.33,27.33,490312.0,25.6568,25.7037,25.6381,25.6381,490312.0
2023-11-06 11:30:00,27.33,27.39,27.29,27.38,375688.0,25.6381,25.6943,25.6005,25.685,375688.0
2023-11-06 12:00:00,27.38,27.41,27.35,27.36,130947.0,25.685,25.7131,25.6568,25.6662,130947.0
2023-11-06 12:30:00,27.36,27.42,27.35,27.42,173953.0,25.6662,25.7225,25.6568,25.7225,173953.0
2023-11-06 13:00:00,27.41,27.41,27.25,27.31,162494.0,25.7131,25.7131,25.563,25.6193,162494.0
2023-11-06 13:30:00,27.3,27.33,27.25,27.26,151251.0,25.6099,25.6381,25.563,25.5724,151251.0
2023-11-06 14:00:00,27.27,27.3,27.26,27.29,183593.0,25.5818,25.6099,25.5724,25.6005,183593.0
2023-11-06 14:30:00,27.29,27.37,27.28,27.35,364365.0,25.6005,25.6756,25.5912,25.6568,364365.0
2023-11-06 15:00:00,27.35,27.4,27.34,27.37,180403.0,25.6568,25.7037,25.6474,25.6756,180403.0
2023-11-06 15:30:00,27.37,27.38,27.3,27.33,997535.0,25.6756,25.685,25.6099,25.6381,997535.0
2023-11-07 09:30:00,27.44,27.48,27.22,27.48,433391.0,25.7412,25.7788,25.5349,25.7788,433391.0
2023-11-07 10:00:00,27.48,27.64,27.47,27.62,525619.0,25.7788,25.9289,25.7694,25.9101,525619.0
2023-11-07 10:30:00,27.62,27.68,27.49,27.5,285693.0,25.9101,25.9664,25.7882,25.7975,285693.0
2023-11-07 11:00:00,27.5,27.5,27.39,27.42,194759.0,25.7975,25.7975,25.6943,25.7225,194759.0
2023-11-07 11:30:00,27.42,27.46,27.36,27.4,208858.0,25.7225,25.76,25.6662,25.7037,208858.0
2023-11-07 12:00:00,27.4,27.4,27.31,27.31,172315.0,25.7037,25.7037,25.6193,25.6193,172315.0
2023-11-07 12:30:00,27.32,27.34,27.28,27.32,212835.0,25.6287,25.6474,25.5912,25.6287,212835.0
2023-11-07 13:00:00,27.33,27.38,27.32,27.33,170344.0,25.6381,25.685,25.6287,25.6381,170344.0
2023-11-07 13:30:00,27.33,27.38,27.32,27.36,259175.0,25.6381,25.685,25.6287,25.6662,259175.0
2023-11-07 14:00:00,27.36,27.39,27.34,27.37,136071.0,25.6662,25.6943,25.6474,25.6756,136071.0
2023-11-07 14:30:00,27.38,27.4,27.36,27.39,179031.0,25.685,25.7037,25.6662,25.6943,179031.0
2023-11-07 15:00:00,27.4,27.45,27.39,27.41,322158.0,25.7037,25.7506,25.6943,25.7131,322158.0
2023-11-07 15:30:00,27.41,27.41,27.29,27.34,1184530.0,25.7131,25.7131,25.6005,25.6474,1184530.0
2023-11-08 09:30:00,27.37,27.38,27.23,27.29,348416.0,25.6756,25.685,25.5442,25.6005,348416.0
2023-11-08 10:00:00,27.29,27.47,27.24,27.46,462691.0,25.6005,25.7694,25.5536,25.76,462691.0
2023-11-08 10:30:00,27.46,27.48,27.26,27.27,283734.0,25.76,25.7788,25.5724,25.5818,283734.0
2023-11-08 11:00:00,27.27,27.33,27.2,27.25,176517.0,25.5818,25.6381,25.5161,25.563,176517.0
2023-11-08 11:30:00,27.24,27.29,27.19,27.21,217740.0,25.5536,25.6005,25.5067,25.5255,217740.0
2023-11-08 12:00:00,27.21,27.22,27.09,27.14,206709.0,25.5255,25.5349,25.4129,25.4598,206709.0
2023-11-08 12:30:00,27.14,27.15,27.09,27.13,164958.0,25.4598,25.4692,25.4129,25.4504,164958.0
2023-11-08 13:00:00,27.12,27.19,27.11,27.18,116577.0,25.4411,25.5067,25.4317,25.4973,116577.0
2023-11-08 13:30:00,27.18,27.23,27.17,27.2,220543.0,25.4973,25.5442,25.488,25.5161,220543.0
2023-11-08 14:00:00,27.19,27.24,27.17,27.21,113311.0,25.5067,25.5536,25.488,25.5255,113311.0
2023-11-08 14:30:00,27.21,27.23,27.16,27.17,157800.0,25.5255,25.5442,25.4786,25.488,157800.0
2023-11-08 15:00:00,27.17,27.22,27.15,27.19,212739.0,25.488,25.5349,25.4692,25.5067,212739.0
2023-11-08 15:30:00,27.18,27.26,27.16,27.18,1180456.0,25.4973,25.5724,25.4786,25.4973,1180456.0
2023-11-09 09:30:00,27.31,27.36,27.16,27.35,222929.0,25.6193,25.6662,25.4786,25.6568,222929.0
2023-11-09 10:00:00,27.36,27.37,27.26,27.33,228069.0,25.6662,25.6756,25.5724,25.6381,228069.0
2023-11-09 10:30:00,27.33,27.38,27.25,27.35,110520.0,25.6381,25.685,25.563,25.6568,110520.0
2023-11-09 11:00:00,27.35,27.36,27.26,27.27,112405.0,25.6568,25.6662,25.5724,25.5818,112405.0
2023-11-09 11:30:00,27.26,27.31,27.23,27.3,121380.0,25.5724,25.6193,25.5442,25.6099,121380.0
2023-11-09 12:00:00,27.3,27.35,27.25,27.25,144734.0,25.6099,25.6568,25.563,25.563,144734.0
2023-11-09 12:30:00,27.25,27.31,27.22,27.29,77024.0,25.563,25.6193,25.5349,25.6005,77024.0
2023-11-09 13:00:00,27.28,27.28,27.14,27.23,178632.0,25.5912,25.5912,25.4598,25.5442,178632.0
2023-11-09 13:30:00,27.22,27.24,27.12,27.15,96388.0,25.5349,25.5536,25.4411,25.4692,96388.0
2023-11-09 14:00:00,27.14,27.15,27.04,27.09,135096.0,25.4598,25.4692,25.366,25.4129,135096.0
2023-11-09 14:30:00,27.09,27.12,27.04,27.05,120596.0,25.4129,25.4411,25.366,25.3754,120596.0
2023-11-09 15:00:00,27.05,27.08,27.01,27.02,175465.0,25.3754,25.4035,25.3379,25.3472,175465.0
2023-11-09 15:30:00,27.02,27.07,27.01,27.02,812562.0,25.3472,25.3942,25.3379,25.3472,812562.0
2023-11-10 09:30:00,27.17,27.25,27.02,27.18,346522.0,25.488,25.563,25.3472,25.4973,346522.0
2023-11-10 10:00:00,27.18,27.26,27.14,27.17,153448.0,25.4973,25.5724,25.4598,25.488,153448.0
2023-11-10 10:30:00,27.16,27.29,27.15,27.27,157980.0,25.4786,25.6005,25.4692,25.5818,157980.0
2023-11-10 11:00:00,27.28,27.34,27.26,27.33,178710.0,25.5912,25.6474,25.5724,25.6381,178710.0
2023-11-10 11:30:00,27.33,27.33,27.27,27.3,109955.0,25.6381,25.6381,25.5818,25.6099,109955.0
2023-11-10 12:00:00,27.3,27.37,27.29,27.35,139741.0,25.6099,25.6756,25.6005,25.6568,139741.0
2023-11-10 12:30:00,27.36,27.49,27.35,27.45,198584.0,25.6662,25.7882,25.6568,25.7506,198584.0
2023-11-10 13:00:00,27.46,27.48,27.4,27.43,157905.0,25.76,25.7788,25.7037,25.7319,157905.0
2023-11-10 13:30:00,27.44,27.55,27.43,27.54,126091.0,25.7412,25.8444,25.7319,25.8351,126091.0
2023-11-10 14:00:00,27.54,27.6,27.52,27.53,125866.0,25.8351,25.8913,25.8163,25.8257,125866.0
2023-11-10 14:30:00,27.53,27.54,27.47,27.49,342114.0,25.8257,25.8351,25.7694,25.7882,342114.0
2023-11-10 15:00:00,27.49,27.56,27.48,27.55,186411.0,25.7882,25.8538,25.7788,25.8444,186411.0
2023-11-10 15:30:00,27.55,27.62,27.54,27.61,1062085.0,25.8444,25.9101,25.8351,25.9007,1062085.0
2023-11-13 09:30:00,27.76,27.87,27.62,27.79,823313.0,26.0414,26.1446,25.9101,26.0696,823313.0
2023-11-13 10:00:00,27.79,27.99,27.73,27.92,562412.0,26.0696,26.2572,26.0133,26.1915,562412.0
2023-11-13 10:30:00,27.92,27.92,27.74,27.8,248950.0,26.1915,26.1915,26.0227,26.079,248950.0
2023-11-13 11:00:00,27.8,27.83,27.66,27.76,249896.0,26.079,26.1071,25.9476,26.0414,249896.0
2023-11-13 11:30:00,27.76,27.79,27.67,27.79,406096.0,26.0414,26.0696,25.957,26.0696,406096.0
2023-11-13 12:00:00,27.79,27.82,27.77,27.79,288423.0,26.0696,26.0977,26.0508,26.0696,288423.0
2023-11-13 12:30:00,27.79,27.8,27.75,27.78,248416.0,26.0696,26.079,26.0321,26.0602,248416.0
2023-11-13 13:00:00,27.78,27.81,27.76,27.76,286636.0,26.0602,26.0883,26.0414,26.0414,286636.0
2023-11-13 13:30:00,27.76,27.88,27.74,27.85,351743.0,26.0414,26.154,26.0227,26.1259,351743.0
2023-11-13 14:00:00,27.84,27.86,27.7,27.74,1225898.0,26.1165,26.1352,25.9851,26.0227,1225898.0
2023-11-13 14:30:00,27.74,27.83,27.72,27.76,286101.0,26.0227,26.1071,26.0039,26.0414,286101.0
2023-11-13 15:00:00,27.75,27.79,27.74,27.79,220555.0,26.0321,26.0696,26.0227,26.0696,220555.0
2023-11-13 15:30:00,27.78,27.81,27.74,27.76,1117184.0,26.0602,26.0883,26.0227,26.0414,1117184.0
2023-11-14 09:30:00,28.24,28.44,28.16,28.43,531351.0,26.4917,26.6793,26.4167,26.67,531351.0
2023-11-14 10:00:00,28.43,28.52,28.36,28.45,387650.0,26.67,26.7544,26.6043,26.6887,387650.0
2023-11-14 10:30:00,28.45,28.49,28.36,28.47,306063.0,26.6887,26.7262,26.6043,26.7075,306063.0
2023-11-14 11:00:00,28.47,28.52,28.43,28.46,224808.0,26.7075,26.7544,26.67,26.6981,224808.0
2023-11-14 11:30:00,28.46,28.47,28.35,28.38,171778.0,26.6981,26.7075,26.5949,26.6231,171778.0
2023-11-14 12:00:00,28.38,28.38,28.27,28.32,222777.0,26.6231,26.6231,26.5199,26.5668,222777.0
2023-11-14 12:30:00,28.32,28.38,28.31,28.37,142272.0,26.5668,26.6231,26.5574,26.6137,142272.0
2023-11-14 13:00:00,28.37,28.37,28.31,28.33,158203.0,26.6137,26.6137,26.5574,26.5761,158203.0
2023-11-14 13:30:00,28.34,28.4,28.33,28.34,446233.0,26.5855,26.6418,26.5761,26.5855,446233.0
2023-11-14 14:00:00,28.33,28.35,28.26,28.33,311143.0,26.5761,26.5949,26.5105,26.5761,311143.0
2023-11-14 14:30:00,28.33,28.4,28.33,28.37,261147.0,26.5761,26.6418,26.5761,26.6137,261147.0
2023-11-14 15:00:00,28.37,28.42,28.33,28.36,449689.0,26.6137,26.6606,26.5761,26.6043,449689.0
2023-11-14 15:30:00,28.36,28.39,28.24,28.27,1495345.0,26.6043,26.6324,26.4917,26.5199,1495345.0
2023-11-15 09:30:00,28.29,28.57,28.25,28.54,589449.0,26.5386,26.8013,26.5011,26.7731,589449.0
2023-11-15 10:00:00,28.54,28.86,28.53,28.78,701173.0,26.7731,27.0733,26.7638,26.9983,701173.0
2023-11-15 10:30:00,28.78,28.82,28.64,28.68,871333.0,26.9983,27.0358,26.867,26.9045,871333.0
2023-11-15 11:00:00,28.69,28.73,28.63,28.72,302140.0,26.9139,26.9514,26.8576,26.942,302140.0
2023-11-15 11:30:00,28.73,28.73,28.57,28.61,218464.0,26.9514,26.9514,26.8013,26.8388,218464.0
2023-11-15 12:00:00,28.62,28.64,28.57,28.63,191903.0,26.8482,26.867,26.8013,26.8576,191903.0
2023-11-15 12:30:00,28.63,28.66,28.53,28.55,278444.0,26.8576,26.8857,26.7638,26.7825,278444.0
2023-11-15 13:00:00,28.54,28.57,28.48,28.53,239547.0,26.7731,26.8013,26.7169,26.7638,239547.0
2023-11-15 13:30:00,28.53,28.61,28.51,28.59,215133.0,26.7638,26.8388,26.745,26.8201,215133.0
2023-11-15 14:00:00,28.59,28.62,28.52,28.59,204775.0,26.8201,26.8482,26.7544,26.8201,204775.0
2023-11-15 14:30:00,28.59,28.63,28.53,28.55,354368.0,26.8201,26.8576,26.7638,26.7825,354368.0
2023-11-15 15:00:00,28.55,28.62,28.54,28.58,488563.0,26.7825,26.8482,26.7731,26.8107,488563.0
2023-11-15 15:30:00,28.58,28.59,28.44,28.47,1170904.0,26.8107,26.8201,26.6793,26.7075,1170904.0
2023-11-16 09:30:00,28.47,28.59,28.41,28.49,525085.0,26.7075,26.8201,26.6512,26.7262,525085.0
2023-11-16 10:00:00,28.49,28.51,28.34,28.42,467175.0,26.7262,26.745,26.5855,26.6606,467175.0
2023-11-16 10:30:00,28.43,28.43,28.3,28.32,607054.0,26.67,26.67,26.548,26.5668,607054.0
2023-11-16 11:00:00,28.33,28.34,28.14,28.16,389946.0,26.5761,26.5855,26.3979,26.4167,389946.0
2023-11-16 11:30:00,28.17,28.17,27.94,27.96,406711.0,26.4261,26.4261,26.2103,26.2291,406711.0
2023-11-16 12:00:00,27.96,28.02,27.93,28.01,370940.0,26.2291,26.2853,26.2009,26.276,370940.0
2023-11-16 12:30:00,28.01,28.14,28.0,28.12,195024.0,26.276,26.3979,26.2666,26.3791,195024.0
2023-11-16 13:00:00,28.12,28.16,28.04,28.14,273813.0,26.3791,26.4167,26.3041,26.3979,273813.0
2023-11-16 13:30:00,28.14,28.17,28.1,28.15,233070.0,26.3979,26.4261,26.3604,26.4073,233070.0
2023-11-16 14:00:00,28.15,28.22,28.14,28.16,189204.0,26.4073,26.473,26.3979,26.4167,189204.0
2023-11-16 14:30:00,28.16,28.23,28.16,28.19,247276.0,26.4167,26.4823,26.4167,26.4448,247276.0
2023-11-16 15:00:00,28.18,28.18,28.07,28.09,558625.0,26.4354,26.4354,26.3322,26.351,558625.0
2023-11-16 15:30:00,28.09,28.21,28.08,28.2,1973312.0,26.351,26.4636,26.3416,26.4542,1973312.0
2023-11-17 09:30:00,28.35,28.37,28.25,28.36,343735.0,26.5949,26.6137,26.5011,26.6043,343735.0
2023-11-17 10:00:00,28.37,28.39,28.29,28.3,166637.0,26.6137,26.6324,26.5386,26.548,166637.0
2023-11-17 10:30:00,28.3,28.31,28.2,28.22,277619.0,26.548,26.5574,26.4542,26.473,277619.0
2023-11-17 11:00:00,28.23,28.23,28.11,28.12,250228.0,26.4823,26.4823,26.3698,26.3791,250228.0
2023-11-17 11:30:00,28.12,28.17,28.1,28.17,153756.0,26.3791,26.4261,26.3604,26.4261,153756.0
2023-11-17 12:00:00,28.16,28.18,28.11,28.12,171741.0,26.4167,26.4354,26.3698,26.3791,171741.0
2023-11-17 12:30:00,28.12,28.2,28.11,28.19,304376.0,26.3791,26.4542,26.3698,26.4448,304376.0
2023-11-17 13:00:00,28.19,28.23,28.13,28.2,313913.0,26.4448,26.4823,26.3885,26.4542,313913.0
2023-11-17 13:30:00,28.21,28.26,28.2,28.25,176000.0,26.4636,26.5105,26.4542,26.5011,176000.0
2023-11-17 14:00:00,28.25,28.27,28.17,28.18,235753.0,26.5011,26.5199,26.4261,26.4354,235753.0
2023-11-17 14:30:00,28.18,28.25,28.15,28.25,278399.0,26.4354,26.5011,26.4073,26.5011,278399.0
2023-11-17 15:00:00,28.25,28.33,28.21,28.28,1259408.0,26.5011,26.5761,26.4636,26.5292,1259408.0
2023-11-17 15:30:00,28.28,28.32,28.2,28.3,1679564.0,26.5292,26.5668,26.4542,26.548,1679564.0
2023-11-20 09:30:00,28.08,28.25,27.96,28.05,548431.0,26.3416,26.5011,26.2291,26.3135,548431.0
2023-11-20 10:00:00,28.05,28.13,28.0,28.03,441703.0,26.3135,26.3885,26.2666,26.2947,441703.0
2023-11-20 10:30:00,28.03,28.11,28.0,28.02,379247.0,26.2947,26.3698,26.2666,26.2853,379247.0
2023-11-20 11:00:00,28.02,28.03,27.93,27.93,351613.0,26.2853,26.2947,26.2009,26.2009,351613.0
2023-11-20 11:30:00,27.94,27.99,27.91,27.96,400138.0,26.2103,26.2572,26.1821,26.2291,400138.0
2023-11-20 12:00:00,27.96,27.97,27.88,27.9,358375.0,26.2291,26.2384,26.154,26.1728,358375.0
2023-11-20 12:30:00,27.91,27.93,27.85,27.93,263983.0,26.1821,26.2009,26.1259,26.2009,263983.0
2023-11-20 13:00:00,27.93,28.05,27.92,28.03,336303.0,26.2009,26.3135,26.1915,26.2947,336303.0
2023-11-20 13:30:00,28.03,28.11,28.01,28.1,207844.0,26.2947,26.3698,26.276,26.3604,207844.0
2023-11-20 14:00:00,28.1,28.1,28.01,28.03,231952.0,26.3604,26.3604,26.276,26.2947,231952.0
2023-11-20 14:30:00,28.02,28.08,28.0,28.02,207536.0,26.2853,26.3416,26.2666,26.2853,207536.0
2023-11-20 15:00:00,28.01,28.03,27.97,28.02,613200.0,26.276,26.2947,26.2384,26.2853,613200.0
2023-11-20 15:30:00,28.01,28.02,27.91,27.98,2094655.0,26.276,26.2853,26.1821,26.2478,2094655.0
2023-11-21 09:30:00,28.06,28.11,27.76,27.81,553235.0,26.3229,26.3698,26.0414,26.0883,553235.0
2023-11-21 10:00:00,27.82,27.89,27.74,27.87,950951.0,26.0977,26.1634,26.0227,26.1446,950951.0
2023-11-21 10:30:00,27.87,27.87,27.8,27.85,370468.0,26.1446,26.1446,26.079,26.1259,370468.0
2023-11-21 11:00:00,27.85,27.87,27.78,27.8,434302.0,26.1259,26.1446,26.0602,26.079,434302.0
2023-11-21 11:30:00,27.8,27.8,27.66,27.74,413342.0,26.079,26.079,25.9476,26.0227,413342.0
2023-11-21 12:00:00,27.74,27.77,27.7,27.76,301983.0,26.0227,26.0508,25.9851,26.0414,301983.0
2023-11-21 12:30:00,27.76,27.82,27.75,27.8,262521.0,26.0414,26.0977,26.0321,26.079,262521.0
2023-11-21 13:00:00,27.8,27.81,27.69,27.78,847432.0,26.079,26.0883,25.9758,26.0602,847432.0
2023-11-21 13:30:00,27.78,27.85,27.76,27.77,461393.0,26.0602,26.1259,26.0414,26.0508,461393.0
2023-11-21 14:00:00,27.77,27.84,27.75,27.83,410476.0,26.0508,26.1165,26.0321,26.1071,410476.0
2023-11-21 14:30:00,27.83,27.86,27.72,27.8,1197986.0,26.1071,26.1352,26.0039,26.079,1197986.0
2023-11-21 15:00:00,27.81,27.82,27.69,27.71,962051.0,26.0883,26.0977,25.9758,25.9945,962051.0
2023-11-21 15:30:00,27.71,27.88,27.68,27.85,2563640.0,25.9945,26.154,25.9664,26.1259,2563640.0
2023-11-22 09:30:00,28.46,29.3,27.89,28.91,3048296.0,26.6981,27.4861,26.1634,27.1202,3048296.0
2023-11-22 10:00:00,28.91,29.25,28.91,29.23,1379239.0,27.1202,27.4392,27.1202,27.4204,1379239.0
2023-11-22 10:30:00,29.23,29.28,28.82,29.01,1208610.0,27.4204,27.4673,27.0358,27.2141,1208610.0
2023-11-22 11:00:00,29.01,29.01,28.57,28.61,995960.0,27.2141,27.2141,26.8013,26.8388,995960.0
2023-11-22 11:30:00,28.62,28.71,28.54,28.71,524621.0,26.8482,26.9326,26.7731,26.9326,524621.0
2023-11-22 12:00:00,28.71,28.76,28.61,28.71,343794.0,26.9326,26.9795,26.8388,26.9326,343794.0
2023-11-22 12:30:00,28.71,28.71,28.53,28.64,359382.0,26.9326,26.9326,26.7638,26.867,359382.0
2023-11-22 13:00:00,28.65,28.7,28.61,28.67,361118.0,26.8763,26.9232,26.8388,26.8951,361118.0
2023-11-22 13:30:00,28.67,28.71,28.6,28.66,330244.0,26.8951,26.9326,26.8294,26.8857,330244.0
2023-11-22 14:00:00,28.66,28.72,28.54,28.6,564503.0,26.8857,26.942,26.7731,26.8294,564503.0
2023-11-22 14:30:00,28.6,28.6,28.46,28.53,350387.0,26.8294,26.8294,26.6981,26.7638,350387.0
2023-11-22 15:00:00,28.53,28.63,28.49,28.62,650205.0,26.7638,26.8576,26.7262,26.8482,650205.0
2023-11-22 15:30:00,28.62,28.72,28.58,28.64,2352159.0,26.8482,26.942,26.8107,26.867,2352159.0
2023-11-24 09:30:00,28.54,28.83,28.44,28.59,567718.0,26.7731,27.0452,26.6793,26.8201,567718.0
2023-11-24 10:00:00,28.59,28.78,28.58,28.62,460056.0,26.8201,26.9983,26.8107,26.8482,460056.0
2023-11-24 10:30:00,28.62,28.65,28.5,28.65,448427.0,26.8482,26.8763,26.7356,26.8763,448427.0
2023-11-24 11:00:00,28.65,28.7,28.61,28.64,303153.0,26.8763,26.9232,26.8388,26.867,303153.0
2023-11-24 11:30:00,28.64,28.66,28.57,28.62,313719.0,26.867,26.8857,26.8013,26.8482,313719.0
2023-11-24 12:00:00,28.62,28.64,28.58,28.59,236295.0,26.8482,26.867,26.8107,26.8201,236295.0
2023-11-24 12:30:00,28.58,28.69,28.57,28.63,936870.0,26.8107,26.9139,26.8013,26.8576,936870.0
2023-11-27 09:30:00,28.41,28.52,28.25,28.34,599520.0,26.6512,26.7544,26.5011,26.5855,599520.0
2023-11-27 10:00:00,28.35,28.51,28.32,28.47,310894.0,26.5949,26.745,26.5668,26.7075,310894.0
2023-11-27 10:30:00,28.48,28.54,28.46,28.53,261820.0,26.7169,26.7731,26.6981,26.7638,261820.0
2023-11-27 11:00:00,28.53,28.61,28.45,28.61,287665.0,26.7638,26.8388,26.6887,26.8388,287665.0
2023-11-27 11:30:00,28.61,28.63,28.56,28.58,246008.0,26.8388,26.8576,26.7919,26.8107,246008.0
2023-11-27 12:00:00,28.58,28.58,28.46,28.5,348913.0,26.8107,26.8107,26.6981,26.7356,348913.0
2023-11-27 12:30:00,28.5,28.55,28.48,28.53,170300.0,26.7356,26.7825,26.7169,26.7638,170300.0
2023-11-27 13:00:00,28.54,28.57,28.51,28.54,244807.0,26.7731,26.8013,26.745,26.7731,244807.0
2023-11-27 13:30:00,28.54,28.61,28.53,28.61,266041.0,26.7731,26.8388,26.7638,26.8388,266041.0
2023-11-27 14:00:00,28.61,28.63,28.58,28.62,222700.0,26.8388,26.8576,26.8107,26.8482,222700.0
2023-11-27 14:30:00,28.61,28.62,28.5,28.55,351430.0,26.8388,26.8482,26.7356,26.7825,351430.0
2023-11-27 15:00:00,28.55,28.62,28.53,28.62,259008.0,26.7825,26.8482,26.7638,26.8482,259008.0
2023-11-27 15:30:00,28.62,28.67,28.5,28.51,1674139.0,26.8482,26.8951,26.7356,26.745,1674139.0
2023-11-28 09:30:00,28.44,28.47,28.32,28.36,267720.0,26.6793,26.7075,26.5668,26.6043,267720.0
2023-11-28 10:00:00,28.37,28.49,28.35,28.46,208660.0,26.6137,26.7262,26.5949,26.6981,208660.0
2023-11-28 10:30:00,28.45,28.54,28.43,28.53,177292.0,26.6887,26.7731,26.67,26.7638,177292.0
2023-11-28 11:00:00,28.53,28.57,28.5,28.52,281437.0,26.7638,26.8013,26.7356,26.7544,281437.0
2023-11-28 11:30:00,28.52,28.6,28.51,28.58,133693.0,26.7544,26.8294,26.745,26.8107,133693.0
2023-11-28 12:00:00,28.58,28.61,28.47,28.49,208578.0,26.8107,26.8388,26.7075,26.7262,208578.0
2023-11-28 12:30:00,28.48,28.56,28.45,28.54,285031.0,26.7169,26.7919,26.6887,26.7731,285031.0
2023-11-28 13:00:00,28.54,28.56,28.45,28.55,237278.0,26.7731,26.7919,26.6887,26.7825,237278.0
2023-11-28 13:30:00,28.55,28.61,28.52,28.55,231320.0,26.7825,26.8388,26.7544,26.7825,231320.0
2023-11-28 14:00:00,28.55,28.59,28.53,28.54,216013.0,26.7825,26.8201,26.7638,26.7731,216013.0
2023-11-28 14:30:00,28.54,28.61,28.51,28.6,223735.0,26.7731,26.8388,26.745,26.8294,223735.0
2023-11-28 15:00:00,28.6,28.66,28.52,28.66,395625.0,26.8294,26.8857,26.7544,26.8857,395625.0
2023-11-28 15:30:00,28.65,28.68,28.56,28.62,1274531.0,26.8763,26.9045,26.7919,26.8482,1274531.0
2023-11-29 09:30:00,28.9,29.18,28.86,29.09,653896.0,27.1109,27.3735,27.0733,27.2891,653896.0
2023-11-29 10:00:00,29.1,29.18,29.03,29.13,506976.0,27.2985,27.3735,27.2328,27.3266,506976.0
2023-11-29 10:30:00,29.13,29.31,29.07,29.25,358345.0,27.3266,27.4955,27.2703,27.4392,358345.0
2023-11-29 11:00:00,29.25,29.27,29.11,29.17,391875.0,27.4392,27.458,27.3079,27.3641,391875.0
2023-11-29 11:30:00,29.17,29.24,29.09,29.23,439102.0,27.3641,27.4298,27.2891,27.4204,439102.0
2023-11-29 12:00:00,29.23,29.27,29.18,29.23,266338.0,27.4204,27.458,27.3735,27.4204,266338.0
2023-11-29 12:30:00,29.23,29.25,29.16,29.18,252441.0,27.4204,27.4392,27.3548,27.3735,252441.0
2023-11-29 13:00:00,29.18,29.18,29.11,29.16,196305.0,27.3735,27.3735,27.3079,27.3548,196305.0
2023-11-29 13:30:00,29.16,29.19,29.11,29.16,196902.0,27.3548,27.3829,27.3079,27.3548,196902.0
2023-11-29 14:00:00,29.16,29.16,29.08,29.09,246218.0,27.3548,27.3548,27.2797,27.2891,246218.0
2023-11-29 14:30:00,29.09,29.09,29.02,29.08,245788.0,27.2891,27.2891,27.2234,27.2797,245788.0
2023-11-29 15:00:00,29.08,29.09,29.02,29.03,304271.0,27.2797,27.2891,27.2234,27.2328,304271.0
2023-11-29 15:30:00,29.04,29.11,28.99,29.06,1303774.0,27.2422,27.3079,27.1953,27.261,1303774.0
2023-11-30 09:30:00,29.32,29.38,29.14,29.22,659847.0,27.5049,27.5611,27.336,27.411,659847.0
2023-11-30 10:00:00,29.22,29.31,29.13,29.3,371917.0,27.411,27.4955,27.3266,27.4861,371917.0
2023-11-30 10:30:00,29.3,29.34,29.18,29.34,346027.0,27.4861,27.5236,27.3735,27.5236,346027.0
2023-11-30 11:00:00,29.34,29.35,29.22,29.27,734083.0,27.5236,27.533,27.411,27.458,734083.0
2023-11-30 11:30:00,29.27,29.27,29.16,29.2,259687.0,27.458,27.458,27.3548,27.3923,259687.0
2023-11-30 12:00:00,29.2,29.24,29.14,29.18,304083.0,27.3923,27.4298,27.336,27.3735,304083.0
2023-11-30 12:30:00,29.17,29.19,29.1,29.11,203729.0,27.3641,27.3829,27.2985,27.3079,203729.0
2023-11-30 13:00:00,29.1,29.11,29.04,29.05,196346.0,27.2985,27.3079,27.2422,27.2516,196346.0
2023-11-30 13:30:00,29.05,29.11,29.02,29.08,149193.0,27.2516,27.3079,27.2234,27.2797,149193.0
2023-11-30 14:00:00,29.07,29.15,29.07,29.1,348319.0,27.2703,27.3454,27.2703,27.2985,348319.0
2023-11-30 14:30:00,29.1,29.16,29.07,29.14,301976.0,27.2985,27.3548,27.2703,27.336,301976.0
2023-11-30 15:00:00,29.14,29.15,29.06,29.07,323760.0,27.336,27.3454,27.261,27.2703,323760.0
2023-11-30 15:30:00,29.06,29.36,29.06,29.34,2007435.0,27.261,27.5424,27.261,27.5236,2007435.0
2023-12-01 09:30:00,29.11,29.14,28.55,28.76,869330.0,27.3079,27.336,26.7825,26.9795,869330.0
2023-12-01 10:00:00,28.76,28.92,28.72,28.8,758069.0,26.9795,27.1296,26.942,27.0171,758069.0
2023-12-01 10:30:00,28.81,29.11,28.8,29.09,700459.0,27.0264,27.3079,27.0171,27.2891,700459.0
2023-12-01 11:00:00,29.09,29.24,29.0,29.23,361892.0,27.2891,27.4298,27.2047,27.4204,361892.0
2023-12-01 11:30:00,29.23,29.38,29.16,29.34,351216.0,27.4204,27.5611,27.3548,27.5236,351216.0
2023-12-01 12:00:00,29.34,29.4,29.32,29.4,420954.0,27.5236,27.5799,27.5049,27.5799,420954.0
2023-12-01 12:30:00,29.4,29.42,29.35,29.39,349872.0,27.5799,27.5987,27.533,27.5705,349872.0
2023-12-01 13:00:00,29.39,29.43,29.36,29.38,297139.0,27.5705,27.608,27.5424,27.5611,297139.0
2023-12-01 13:30:00,29.39,29.44,29.35,29.42,326874.0,27.5705,27.6174,27.533,27.5987,326874.0
2023-12-01 14:00:00,29.42,29.47,29.4,29.46,373003.0,27.5987,27.6456,27.5799,27.6362,373003.0
2023-12-01 14:30:00,29.46,29.55,29.46,29.55,370445.0,27.6362,27.7206,27.6362,27.7206,370445.0
2023-12-01 15:00:00,29.55,29.58,29.49,29.55,481640.0,27.7206,27.7488,27.6643,27.7206,481640.0
2023-12-01 15:30:00,29.56,29.56,29.47,29.49,1719552.0,27.73,27.73,27.6456,27.6643,1719552.0
2023-12-04 09:30:00,29.24,29.47,29.18,29.3,411462.0,27.4298,27.6456,27.3735,27.4861,411462.0
2023-12-04 10:00:00,29.3,29.45,29.3,29.33,224187.0,27.4861,27.6268,27.4861,27.5142,224187.0
2023-12-04 10:30:00,29.33,29.36,29.27,29.34,206843.0,27.5142,27.5424,27.458,27.5236,206843.0
2023-12-04 11:00:00,29.34,29.34,29.2,29.23,246925.0,27.5236,27.5236,27.3923,27.4204,246925.0
2023-12-04 11:30:00,29.23,29.28,29.18,29.25,230343.0,27.4204,27.4673,27.3735,27.4392,230343.0
2023-12-04 12:00:00,29.25,29.25,29.17,29.21,176419.0,27.4392,27.4392,27.3641,27.4017,176419.0
2023-12-04 12:30:00,29.21,29.24,29.17,29.2,218968.0,27.4017,27.4298,27.3641,27.3923,218968.0
2023-12-04 13:00:00,29.19,29.2,29.01,29.02,336526.0,27.3829,27.3923,27.2141,27.2234,336526.0
2023-12-04 13:30:00,29.02,29.04,28.98,29.0,263646.0,27.2234,27.2422,27.1859,27.2047,263646.0
2023-12-04 14:00:00,29.0,29.01,28.94,28.97,176865.0,27.2047,27.2141,27.1484,27.1765,176865.0
2023-12-04 14:30:00,28.98,29.04,28.96,29.03,210242.0,27.1859,27.2422,27.1671,27.2328,210242.0
2023-12-04 15:00:00,29.03,29.06,28.95,28.98,335348.0,27.2328,27.261,27.1578,27.1859,335348.0
2023-12-04 15:30:00,28.98,29.08,28.95,29.04,688164.0,27.1859,27.2797,27.1578,27.2422,688164.0
2023-12-05 09:30:00,28.92,29.01,28.83,28.98,381777.0,27.1296,27.2141,27.0452,27.1859,381777.0
2023-12-05 10:00:00,28.98,29.1,28.91,29.04,232444.0,27.1859,27.2985,27.1202,27.2422,232444.0
2023-12-05 10:30:00,29.04,29.08,28.97,29.05,535577.0,27.2422,27.2797,27.1765,27.2516,535577.0
2023-12-05 11:00:00,29.05,29.07,28.98,29.07,244404.0,27.2516,27.2703,27.1859,27.2703,244404.0
2023-12-05 11:30:00,29.07,29.16,29.02,29.06,245139.0,27.2703,27.3548,27.2234,27.261,245139.0
2023-12-05 12:00:00,29.05,29.06,28.93,28.94,209530.0,27.2516,27.261,27.139,27.1484,209530.0
2023-12-05 12:30:00,28.94,28.97,28.81,28.88,406893.0,27.1484,27.1765,27.0264,27.0921,406893.0
2023-12-05 13:00:00,28.88,28.9,28.8,28.87,406850.0,27.0921,27.1109,27.0171,27.0827,406850.0
2023-12-05 13:30:00,28.87,28.87,28.8,28.86,184885.0,27.0827,27.0827,27.0171,27.0733,184885.0
2023-12-05 14:00:00,28.86,28.95,28.84,28.95,263011.0,27.0733,27.1578,27.0546,27.1578,263011.0
2023-12-05 14:30:00,28.95,28.96,28.87,28.89,325547.0,27.1578,27.1671,27.0827,27.1015,325547.0
2023-12-05 15:00:00,28.89,28.94,28.87,28.91,386294.0,27.1015,27.1484,27.0827,27.1202,386294.0
2023-12-05 15:30:00,28.91,28.94,28.85,28.86,1458601.0,27.1202,27.1484,27.064,27.0733,1458601.0
2023-12-06 09:30:00,29.09,29.14,28.81,28.88,283161.0,27.2891,27.336,27.0264,27.0921,283161.0
2023-12-06 10:00:00,28.88,28.88,28.7,28.71,209613.0,27.0921,27.0921,26.9232,26.9326,209613.0
2023-12-06 10:30:00,28.71,28.75,28.58,28.59,417211.0,26.9326,26.9701,26.8107,26.8201,417211.0
2023-12-06 11:00:00,28.6,28.63,28.52,28.59,380671.0,26.8294,26.8576,26.7544,26.8201,380671.0
2023-12-06 11:30:00,28.59,28.63,28.52,28.63,215877.0,26.8201,26.8576,26.7544,26.8576,215877.0
2023-12-06 12:00:00,28.62,28.65,28.55,28.59,181511.0,26.8482,26.8763,26.7825,26.8201,181511.0
2023-12-06 12:30:00,28.59,28.59,28.49,28.5,189673.0,26.8201,26.8201,26.7262,26.7356,189673.0
2023-12-06 13:00:00,28.5,28.6,28.47,28.6,171774.0,26.7356,26.8294,26.7075,26.8294,171774.0
2023-12-06 13:30:00,28.6,28.62,28.56,28.61,163681.0,26.8294,26.8482,26.7919,26.8388,163681.0
2023-12-06 14:00:00,28.61,28.61,28.55,28.58,157100.0,26.8388,26.8388,26.7825,26.8107,157100.0
2023-12-06 14:30:00,28.58,28.63,28.56,28.56,190821.0,26.8107,26.8576,26.7919,26.7919,190821.0
2023-12-06 15:00:00,28.57,28.58,28.45,28.48,276908.0,26.8013,26.8107,26.6887,26.7169,276908.0
2023-12-06 15:30:00,28.48,28.53,28.46,28.5,892073.0,26.7169,26.7638,26.6981,26.7356,892073.0
2023-12-07 09:30:00,28.71,29.28,28.71,29.2,1488936.0,26.9326,27.4673,26.9326,27.3923,1488936.0
2023-12-07 10:00:00,29.2,29.46,29.19,29.43,1032488.0,27.3923,27.6362,27.3829,27.608,1032488.0
2023-12-07 10:30:00,29.42,29.52,29.28,29.31,919567.0,27.5987,27.6925,27.4673,27.4955,919567.0
2023-12-07 11:00:00,29.31,29.39,29.23,29.28,473469.0,27.4955,27.5705,27.4204,27.4673,473469.0
2023-12-07 11:30:00,29.28,29.37,29.24,29.31,326493.0,27.4673,27.5518,27.4298,27.4955,326493.0
2023-12-07 12:00:00,29.3,29.32,29.26,29.27,257184.0,27.4861,27.5049,27.4486,27.458,257184.0
2023-12-07 12:30:00,29.28,29.34,29.25,29.34,297842.0,27.4673,27.5236,27.4392,27.5236,297842.0
2023-12-07 13:00:00,29.34,29.4,29.33,29.36,223791.0,27.5236,27.5799,27.5142,27.5424,223791.0
2023-12-07 13:30:00,29.36,29.44,29.34,29.42,606817.0,27.5424,27.6174,27.5236,27.5987,606817.0
2023-12-07 14:00:00,29.42,29.49,29.4,29.48,546924.0,27.5987,27.6643,27.5799,27.655,546924.0
2023-12-07 14:30:00,29.48,29.49,29.4,29.4,454101.0,27.655,27.6643,27.5799,27.5799,454101.0
2023-12-07 15:00:00,29.4,29.46,29.39,29.41,446710.0,27.5799,27.6362,27.5705,27.5893,446710.0
2023-12-07 15:30:00,29.4,29.44,29.3,29.41,3238457.0,27.5799,27.6174,27.4861,27.5893,3238457.0
2023-12-08 09:30:00,29.4,29.55,29.31,29.41,384645.0,27.5799,27.7206,27.4955,27.5893,384645.0
2023-12-08 10:00:00,29.41,29.53,29.39,29.46,753512.0,27.5893,27.7019,27.5705,27.6362,753512.0
2023-12-08 10:30:00,29.46,29.48,29.4,29.46,393760.0,27.6362,27.655,27.5799,27.6362,393760.0
2023-12-08 11:00:00,29.46,29.5,29.4,29.48,445680.0,27.6362,27.6737,27.5799,27.655,445680.0
2023-12-08 11:30:00,29.49,29.56,29.45,29.46,318506.0,27.6643,27.73,27.6268,27.6362,318506.0
2023-12-08 12:00:00,29.45,29.48,29.44,29.46,233267.0,27.6268,27.655,27.6174,27.6362,233267.0
2023-12-08 12:30:00,29.46,29.52,29.45,29.51,236057.0,27.6362,27.6925,27.6268,27.6831,236057.0
2023-12-08 13:00:00,29.51,29.59,29.5,29.57,193704.0,27.6831,27.7581,27.6737,27.7394,193704.0
2023-12-08 13:30:00,29.57,29.57,29.52,29.53,238455.0,27.7394,27.7394,27.6925,27.7019,238455.0
2023-12-08 14:00:00,29.53,29.55,29.5,29.53,251400.0,27.7019,27.7206,27.6737,27.7019,251400.0
2023-12-08 14:30:00,29.53,29.57,29.51,29.57,280382.0,27.7019,27.7394,27.6831,27.7394,280382.0
2023-12-08 15:00:00,29.57,29.57,29.49,29.51,338680.0,27.7394,27.7394,27.6643,27.6831,338680.0
2023-12-08 15:30:00,29.51,29.56,29.42,29.45,1463092.0,27.6831,27.73,27.5987,27.6268,1463092.0
2023-12-11 09:30:00,29.9,30.16,29.8,30.16,1929003.0,28.049,28.2929,27.9551,28.2929,1929003.0
2023-12-11 10:00:00,30.16,30.21,30.08,30.15,777071.0,28.2929,28.3398,28.2178,28.2835,777071.0
2023-12-11 10:30:00,30.15,30.37,30.13,30.34,759645.0,28.2835,28.4899,28.2647,28.4617,759645.0
2023-12-11 11:00:00,30.35,30.38,30.25,30.35,643082.0,28.4711,28.4992,28.3773,28.4711,643082.0
2023-12-11 11:30:00,30.35,30.51,30.29,30.51,771698.0,28.4711,28.6212,28.4148,28.6212,771698.0
2023-12-11 12:00:00,30.5,30.56,30.46,30.5,576322.0,28.6118,28.6681,28.5743,28.6118,576322.0
2023-12-11 12:30:00,30.5,30.53,30.41,30.42,359546.0,28.6118,28.64,28.5274,28.5368,359546.0
2023-12-11 13:00:00,30.43,30.46,30.36,30.46,470787.0,28.5461,28.5743,28.4805,28.5743,470787.0
2023-12-11 13:30:00,30.46,30.49,30.39,30.4,582324.0,28.5743,28.6024,28.5086,28.518,582324.0
2023-12-11 14:00:00,30.4,30.5,30.39,30.48,394562.0,28.518,28.6118,28.5086,28.593,394562.0
2023-12-11 14:30:00,30.48,30.49,30.4,30.43,496912.0,28.593,28.6024,28.518,28.5461,496912.0
2023-12-11 15:00:00,30.43,30.45,30.36,30.43,698534.0,28.5461,28.5649,28.4805,28.5461,698534.0
2023-12-11 15:30:00,30.43,30.46,30.35,30.36,2054316.0,28.5461,28.5743,28.4711,28.4805,2054316.0
2023-12-12 09:30:00,30.22,30.48,30.15,30.46,1302282.0,28.6076,28.8537,28.5413,28.8348,1302282.0
2023-12-12 10:00:00,30.46,30.47,30.31,30.32,699062.0,28.8348,28.8443,28.6928,28.7023,699062.0
2023-12-12 10:30:00,30.32,30.36,30.25,30.34,582346.0,28.7023,28.7401,28.636,28.7212,582346.0
2023-12-12 11:00:00,30.33,30.37,30.23,30.27,615053.0,28.7117,28.7496,28.6171,28.6549,615053.0
2023-12-12 11:30:00,30.27,30.36,30.24,30.33,282472.0,28.6549,28.7401,28.6265,28.7117,282472.0
2023-12-12 12:00:00,30.32,30.35,30.28,30.34,276993.0,28.7023,28.7307,28.6644,28.7212,276993.0
2023-12-12 12:30:00,30.34,30.38,30.25,30.28,238024.0,28.7212,28.7591,28.636,28.6644,238024.0
2023-12-12 13:00:00,30.28,30.33,30.27,30.32,190697.0,28.6644,28.7117,28.6549,28.7023,190697.0
2023-12-12 13:30:00,30.32,30.33,30.26,30.3,240352.0,28.7023,28.7117,28.6455,28.6833,240352.0
2023-12-12 14:00:00,30.3,30.35,30.29,30.33,225211.0,28.6833,28.7307,28.6739,28.7117,225211.0
2023-12-12 14:30:00,30.33,30.34,30.28,30.3,242945.0,28.7117,28.7212,28.6644,28.6833,242945.0
2023-12-12 15:00:00,30.3,30.35,30.29,30.34,331696.0,28.6833,28.7307,28.6739,28.7212,331696.0
2023-12-12 15:30:00,30.34,30.34,30.18,30.23,1509032.0,28.7212,28.7212,28.5697,28.6171,1509032.0
2023-12-13 09:30:00,30.23,30.23,30.08,30.15,656671.0,28.6171,28.6171,28.4751,28.5413,656671.0
2023-12-13 10:00:00,30.15,30.17,30.06,30.1,513979.0,28.5413,28.5603,28.4561,28.494,513979.0
2023-12-13 10:30:00,30.1,30.16,30.07,30.09,392671.0,28.494,28.5508,28.4656,28.4845,392671.0
2023-12-13 11:00:00,30.1,30.1,29.91,29.98,629820.0,28.494,28.494,28.3141,28.3804,629820.0
2023-12-13 11:30:00,29.98,29.99,29.9,29.9,351402.0,28.3804,28.3899,28.3047,28.3047,351402.0
2023-12-13 12:00:00,29.91,29.92,29.78,29.86,983289.0,28.3141,28.3236,28.1911,28.2668,983289.0
2023-12-13 12:30:00,29.87,29.93,29.84,29.92,292112.0,28.2763,28.3331,28.2479,28.3236,292112.0
2023-12-13 13:00:00,29.92,29.93,29.85,29.92,334833.0,28.3236,28.3331,28.2573,28.3236,334833.0
2023-12-13 13:30:00,29.92,30.02,29.91,29.99,396925.0,28.3236,28.4183,28.3141,28.3899,396925.0
2023-12-13 14:00:00,29.99,30.15,29.98,30.11,516671.0,28.3899,28.5413,28.3804,28.5035,516671.0
2023-12-13 14:30:00,30.12,30.28,30.09,30.28,487612.0,28.5129,28.6644,28.4845,28.6644,487612.0
2023-12-13 15:00:00,30.28,30.34,30.1,30.15,703427.0,28.6644,28.7212,28.494,28.5413,703427.0
2023-12-13 15:30:00,30.14,30.2,30.11,30.15,1353276.0,28.5319,28.5887,28.5035,28.5413,1353276.0
2023-12-14 09:30:00,30.47,30.91,30.47,30.83,721393.0,28.8443,29.2608,28.8443,29.185,721393.0
2023-12-14 10:00:00,30.83,31.13,30.82,31.08,1123678.0,29.185,29.469,29.1756,29.4217,1123678.0
2023-12-14 10:30:00,31.08,31.15,30.96,30.99,557627.0,29.4217,29.488,29.3081,29.3365,557627.0
2023-12-14 11:00:00,30.99,31.0,30.89,30.94,714759.0,29.3365,29.346,29.2418,29.2892,714759.0
2023-12-14 11:30:00,30.94,31.12,30.93,31.12,815854.0,29.2892,29.4596,29.2797,29.4596,815854.0
2023-12-14 12:00:00,31.11,31.17,31.06,31.1,756625.0,29.4501,29.5069,29.4028,29.4406,756625.0
2023-12-14 12:30:00,31.1,31.1,30.98,30.98,330302.0,29.4406,29.4406,29.327,29.327,330302.0
2023-12-14 13:00:00,30.99,31.02,30.92,30.95,704411.0,29.3365,29.3649,29.2702,29.2986,704411.0
2023-12-14 13:30:00,30.94,31.03,30.93,31.0,519704.0,29.2892,29.3744,29.2797,29.346,519704.0
2023-12-14 14:00:00,31.0,31.04,30.94,30.98,279151.0,29.346,29.3838,29.2892,29.327,279151.0
2023-12-14 14:30:00,30.99,31.04,30.95,30.98,532061.0,29.3365,29.3838,29.2986,29.327,532061.0
2023-12-14 15:00:00,30.98,31.01,30.93,30.99,585605.0,29.327,29.3554,29.2797,29.3365,585605.0
2023-12-14 15:30:00,30.99,31.02,30.93,30.93,1746043.0,29.3365,29.3649,29.2797,29.2797,1746043.0
2023-12-15 09:30:00,30.93,30.95,30.51,30.58,1424438.0,29.2797,29.2986,28.8821,28.9484,1424438.0
2023-12-15 10:00:00,30.57,30.65,30.44,30.49,601759.0,28.9389,29.0147,28.8159,28.8632,601759.0
2023-12-15 10:30:00,30.5,30.5,30.36,30.39,689220.0,28.8727,28.8727,28.7401,28.7685,689220.0
2023-12-15 11:00:00,30.4,30.6,30.33,30.59,539950.0,28.778,28.9673,28.7117,28.9579,539950.0
2023-12-15 11:30:00,30.58,30.64,30.5,30.51,302662.0,28.9484,29.0052,28.8727,28.8821,302662.0
2023-12-15 12:00:00,30.51,30.55,30.45,30.54,866515.0,28.8821,28.92,28.8253,28.9105,866515.0
2023-12-15 12:30:00,30.54,30.54,30.49,30.5,260785.0,28.9105,28.9105,28.8632,28.8727,260785.0
2023-12-15 13:00:00,30.5,30.53,30.45,30.51,216991.0,28.8727,28.9011,28.8253,28.8821,216991.0
2023-12-15 13:30:00,30.5,30.56,30.48,30.53,345927.0,28.8727,28.9295,28.8537,28.9011,345927.0
2023-12-15 14:00:00,30.52,30.68,30.51,30.63,407581.0,28.8916,29.0431,28.8821,28.9957,407581.0
2023-12-15 14:30:00,30.62,30.75,30.62,30.69,493721.0,28.9863,29.1093,28.9863,29.0525,493721.0
2023-12-15 15:00:00,30.69,30.73,30.64,30.71,660675.0,29.0525,29.0904,29.0052,29.0715,660675.0
2023-12-15 15:30:00,30.7,30.92,30.69,30.72,4731056.0,29.062,29.2702,29.0525,29.0809,4731056.0
2023-12-18 09:30:00,30.68,30.81,30.49,30.53,427757.0,29.0431,29.1661,28.8632,28.9011,427757.0
2023-12-18 10:00:00,30.53,30.57,30.42,30.49,395223.0,28.9011,28.9389,28.7969,28.8632,395223.0
2023-12-18 10:30:00,30.49,30.52,30.39,30.39,367550.0,28.8632,28.8916,28.7685,28.7685,367550.0
2023-12-18 11:00:00,30.39,30.49,30.37,30.47,486011.0,28.7685,28.8632,28.7496,28.8443,486011.0
2023-12-18 11:30:00,30.47,30.47,30.4,30.43,398251.0,28.8443,28.8443,28.778,28.8064,398251.0
2023-12-18 12:00:00,30.43,30.5,30.39,30.45,828616.0,28.8064,28.8727,28.7685,28.8253,828616.0
2023-12-18 12:30:00,30.45,30.47,30.41,30.45,562014.0,28.8253,28.8443,28.7875,28.8253,562014.0
2023-12-18 13:00:00,30.45,30.45,30.39,30.41,326469.0,28.8253,28.8253,28.7685,28.7875,326469.0
2023-12-18 13:30:00,30.41,30.45,30.39,30.43,316670.0,28.7875,28.8253,28.7685,28.8064,316670.0
2023-12-18 14:00:00,30.44,30.45,30.38,30.41,270148.0,28.8159,28.8253,28.7591,28.7875,270148.0
2023-12-18 14:30:00,30.41,30.43,30.38,30.4,425115.0,28.7875,28.8064,28.7591,28.778,425115.0
2023-12-18 15:00:00,30.4,30.41,30.34,30.36,419795.0,28.778,28.7875,28.7212,28.7401,419795.0
2023-12-18 15:30:00,30.36,30.39,30.27,30.28,2801484.0,28.7401,28.7685,28.6549,28.6644,2801484.0
2023-12-19 09:30:00,30.46,30.68,30.3,30.38,629398.0,28.8348,29.0431,28.6833,28.7591,629398.0
2023-12-19 10:00:00,30.38,30.4,30.22,30.3,422157.0,28.7591,28.778,28.6076,28.6833,422157.0
2023-12-19 10:30:00,30.29,30.38,30.26,30.28,331079.0,28.6739,28.7591,28.6455,28.6644,331079.0
2023-12-19 11:00:00,30.28,30.42,30.24,30.39,436915.0,28.6644,28.7969,28.6265,28.7685,436915.0
2023-12-19 11:30:00,30.39,30.39,30.26,30.29,295897.0,28.7685,28.7685,28.6455,28.6739,295897.0
2023-12-19 12:00:00,30.29,30.37,30.26,30.36,221598.0,28.6739,28.7496,28.6455,28.7401,221598.0
2023-12-19 12:30:00,30.36,30.4,30.34,30.39,182345.0,28.7401,28.778,28.7212,28.7685,182345.0
2023-12-19 13:00:00,30.39,30.39,30.32,30.36,286654.0,28.7685,28.7685,28.7023,28.7401,286654.0
2023-12-19 13:30:00,30.36,30.38,30.33,30.37,243785.0,28.7401,28.7591,28.7117,28.7496,243785.0
2023-12-19 14:00:00,30.37,30.39,30.34,30.39,234908.0,28.7496,28.7685,28.7212,28.7685,234908.0
2023-12-19 14:30:00,30.39,30.41,30.36,30.36,344519.0,28.7685,28.7875,28.7401,28.7401,344519.0
2023-12-19 15:00:00,30.37,30.39,30.3,30.37,568616.0,28.7496,28.7685,28.6833,28.7496,568616.0
2023-12-19 15:30:00,30.37,30.39,30.26,30.28,1270306.0,28.7496,28.7685,28.6455,28.6644,1270306.0
2023-12-20 09:30:00,30.17,30.32,30.04,30.3,515949.0,28.5603,28.7023,28.4372,28.6833,515949.0
2023-12-20 10:00:00,30.3,30.33,30.21,30.24,328219.0,28.6833,28.7117,28.5981,28.6265,328219.0
2023-12-20 10:30:00,30.24,30.34,30.23,30.33,297375.0,28.6265,28.7212,28.6171,28.7117,297375.0
2023-12-20 11:00:00,30.33,30.37,30.29,30.3,238435.0,28.7117,28.7496,28.6739,28.6833,238435.0
2023-12-20 11:30:00,30.3,30.33,30.26,30.32,178894.0,28.6833,28.7117,28.6455,28.7023,178894.0
2023-12-20 12:00:00,30.32,30.34,30.3,30.34,158782.0,28.7023,28.7212,28.6833,28.7212,158782.0
2023-12-20 12:30:00,30.34,30.34,30.28,30.34,199897.0,28.7212,28.7212,28.6644,28.7212,199897.0
2023-12-20 13:00:00,30.33,30.34,30.27,30.29,148392.0,28.7117,28.7212,28.6549,28.6739,148392.0
2023-12-20 13:30:00,30.29,30.32,30.19,30.2,287227.0,28.6739,28.7023,28.5792,28.5887,287227.0
2023-12-20 14:00:00,30.2,30.26,30.17,30.25,229196.0,28.5887,28.6455,28.5603,28.636,229196.0
2023-12-20 14:30:00,30.24,30.25,30.0,30.0,361935.0,28.6265,28.636,28.3993,28.3993,361935.0
2023-12-20 15:00:00,30.0,30.03,29.88,29.91,645037.0,28.3993,28.4277,28.2857,28.3141,645037.0
2023-12-20 15:30:00,29.9,29.96,29.79,29.79,1563270.0,28.3047,28.3615,28.2005,28.2005,1563270.0
2023-12-21 09:30:00,30.08,30.12,29.96,30.07,355198.0,28.4751,28.5129,28.3615,28.4656,355198.0
2023-12-21 10:00:00,30.07,30.2,29.99,30.12,277624.0,28.4656,28.5887,28.3899,28.5129,277624.0
2023-12-21 10:30:00,30.13,30.23,30.11,30.13,350845.0,28.5224,28.6171,28.5035,28.5224,350845.0
2023-12-21 11:00:00,30.13,30.17,30.07,30.15,239181.0,28.5224,28.5603,28.4656,28.5413,239181.0
2023-12-21 11:30:00,30.15,30.16,30.04,30.05,208926.0,28.5413,28.5508,28.4372,28.4467,208926.0
2023-12-21 12:00:00,30.05,30.07,29.93,29.95,231922.0,28.4467,28.4656,28.3331,28.352,231922.0
2023-12-21 12:30:00,29.95,30.02,29.93,29.94,179852.0,28.352,28.4183,28.3331,28.3425,179852.0
2023-12-21 13:00:00,29.94,30.0,29.91,29.99,195791.0,28.3425,28.3993,28.3141,28.3899,195791.0
2023-12-21 13:30:00,29.99,30.11,29.97,30.1,269130.0,28.3899,28.5035,28.3709,28.494,269130.0
2023-12-21 14:00:00,30.1,30.11,30.03,30.08,251323.0,28.494,28.5035,28.4277,28.4751,251323.0
2023-12-21 14:30:00,30.08,30.1,30.0,30.05,262283.0,28.4751,28.494,28.3993,28.4467,262283.0
2023-12-21 15:00:00,30.05,30.14,30.01,30.14,295852.0,28.4467,28.5319,28.4088,28.5319,295852.0
2023-12-21 15:30:00,30.14,30.19,30.12,30.13,1038216.0,28.5319,28.5792,28.5129,28.5224,1038216.0
2023-12-22 09:30:00,30.22,30.38,30.15,30.33,246644.0,28.6076,28.7591,28.5413,28.7117,246644.0
2023-12-22 10:00:00,30.33,30.42,30.31,30.4,264996.0,28.7117,28.7969,28.6928,28.778,264996.0
2023-12-22 10:30:00,30.41,30.48,30.32,30.34,321897.0,28.7875,28.8537,28.7023,28.7212,321897.0
2023-12-22 11:00:00,30.33,30.41,30.29,30.37,194840.0,28.7117,28.7875,28.6739,28.7496,194840.0
2023-12-22 11:30:00,30.38,30.41,30.3,30.32,157277.0,28.7591,28.7875,28.6833,28.7023,157277.0
2023-12-22 12:00:00,30.33,30.36,30.27,30.33,142032.0,28.7117,28.7401,28.6549,28.7117,142032.0
2023-12-22 12:30:00,30.33,30.37,30.3,30.36,121948.0,28.7117,28.7496,28.6833,28.7401,121948.0
2023-12-22 13:00:00,30.36,30.38,30.31,30.33,137441.0,28.7401,28.7591,28.6928,28.7117,137441.0
2023-12-22 13:30:00,30.33,30.34,30.27,30.28,152352.0,28.7117,28.7212,28.6549,28.6644,152352.0
2023-12-22 14:00:00,30.27,30.28,30.1,30.12,237308.0,28.6549,28.6644,28.494,28.5129,237308.0
2023-12-22 14:30:00,30.11,30.24,30.07,30.23,207602.0,28.5035,28.6265,28.4656,28.6171,207602.0
2023-12-22 15:00:00,30.23,30.26,30.21,30.25,252215.0,28.6171,28.6455,28.5981,28.636,252215.0
2023-12-22 15:30:00,30.25,30.25,30.14,30.17,705255.0,28.636,28.636,28.5319,28.5603,705255.0
2023-12-26 09:30:00,30.14,30.3,30.06,30.28,390581.0,28.5319,28.6833,28.4561,28.6644,390581.0
2023-12-26 10:00:00,30.29,30.42,30.26,30.4,340579.0,28.6739,28.7969,28.6455,28.778,340579.0
2023-12-26 10:30:00,30.4,30.43,30.36,30.38,217125.0,28.778,28.8064,28.7401,28.7591,217125.0
2023-12-26 11:00:00,30.39,30.46,30.37,30.39,192482.0,28.7685,28.8348,28.7496,28.7685,192482.0
2023-12-26 11:30:00,30.4,30.46,30.39,30.41,176494.0,28.778,28.8348,28.7685,28.7875,176494.0
2023-12-26 12:00:00,30.42,30.42,30.37,30.4,206661.0,28.7969,28.7969,28.7496,28.778,206661.0
2023-12-26 12:30:00,30.4,30.45,30.38,30.44,155602.0,28.778,28.8253,28.7591,28.8159,155602.0
2023-12-26 13:00:00,30.44,30.55,30.43,30.55,253333.0,28.8159,28.92,28.8064,28.92,253333.0
2023-12-26 13:30:00,30.55,30.55,30.48,30.5,149604.0,28.92,28.92,28.8537,28.8727,149604.0
2023-12-26 14:00:00,30.49,30.51,30.47,30.49,195869.0,28.8632,28.8821,28.8443,28.8632,195869.0
2023-12-26 14:30:00,30.49,30.5,30.41,30.45,236468.0,28.8632,28.8727,28.7875,28.8253,236468.0
2023-12-26 15:00:00,30.45,30.49,30.43,30.48,232905.0,28.8253,28.8632,28.8064,28.8537,232905.0
2023-12-26 15:30:00,30.48,30.49,30.38,30.41,762686.0,28.8537,28.8632,28.7591,28.7875,762686.0
2023-12-27 09:30:00,30.4,30.48,30.31,30.47,279591.0,28.778,28.8537,28.6928,28.8443,279591.0
2023-12-27 10:00:00,30.47,30.52,30.34,30.41,226103.0,28.8443,28.8916,28.7212,28.7875,226103.0
2023-12-27 10:30:00,30.4,30.42,30.31,30.33,183656.0,28.778,28.7969,28.6928,28.7117,183656.0
2023-12-27 11:00:00,30.32,30.38,30.28,30.32,200241.0,28.7023,28.7591,28.6644,28.7023,200241.0
2023-12-27 11:30:00,30.31,30.35,30.29,30.31,211719.0,28.6928,28.7307,28.6739,28.6928,211719.0
2023-12-27 12:00:00,30.31,30.36,30.3,30.34,180515.0,28.6928,28.7401,28.6833,28.7212,180515.0
2023-12-27 12:30:00,30.34,30.36,30.29,30.32,146581.0,28.7212,28.7401,28.6739,28.7023,146581.0
2023-12-27 13:00:00,30.33,30.39,30.31,30.33,187833.0,28.7117,28.7685,28.6928,28.7117,187833.0
2023-12-27 13:30:00,30.33,30.36,30.31,30.33,172719.0,28.7117,28.7401,28.6928,28.7117,172719.0
2023-12-27 14:00:00,30.33,30.33,30.21,30.28,254299.0,28.7117,28.7117,28.5981,28.6644,254299.0
2023-12-27 14:30:00,30.28,30.29,30.21,30.27,220404.0,28.6644,28.6739,28.5981,28.6549,220404.0
2023-12-27 15:00:00,30.28,30.32,30.23,30.26,301321.0,28.6644,28.7023,28.6171,28.6455,301321.0
2023-12-27 15:30:00,30.26,30.28,30.2,30.24,939454.0,28.6455,28.6644,28.5887,28.6265,939454.0
2023-12-28 09:30:00,30.15,30.24,30.05,30.11,389755.0,28.5413,28.6265,28.4467,28.5035,389755.0
2023-12-28 10:00:00,30.1,30.12,30.05,30.11,247319.0,28.494,28.5129,28.4467,28.5035,247319.0
2023-12-28 10:30:00,30.11,30.11,30.0,30.01,278887.0,28.5035,28.5035,28.3993,28.4088,278887.0
2023-12-28 11:00:00,30.0,30.02,29.95,29.97,236480.0,28.3993,28.4183,28.352,28.3709,236480.0
2023-12-28 11:30:00,29.98,30.05,29.97,30.04,173442.0,28.3804,28.4467,28.3709,28.4372,173442.0
2023-12-28 12:00:00,30.04,30.08,30.03,30.05,136878.0,28.4372,28.4751,28.4277,28.4467,136878.0
2023-12-28 12:30:00,30.05,30.08,30.03,30.04,122400.0,28.4467,28.4751,28.4277,28.4372,122400.0
2023-12-28 13:00:00,30.04,30.08,29.98,30.08,199191.0,28.4372,28.4751,28.3804,28.4751,199191.0
2023-12-28 13:30:00,30.08,30.13,30.07,30.08,155615.0,28.4751,28.5224,28.4656,28.4751,155615.0
2023-12-28 14:00:00,30.09,30.12,30.08,30.1,185693.0,28.4845,28.5129,28.4751,28.494,185693.0
2023-12-28 14:30:00,30.1,30.12,30.06,30.08,197690.0,28.494,28.5129,28.4561,28.4751,197690.0
2023-12-28 15:00:00,30.08,30.11,30.05,30.1,256462.0,28.4751,28.5035,28.4467,28.494,256462.0
2023-12-28 15:30:00,30.09,30.2,30.09,30.18,1471135.0,28.4845,28.5887,28.4845,28.5697,1471135.0
2023-12-29 09:30:00,30.17,30.33,30.09,30.29,315249.0,28.5603,28.7117,28.4845,28.6739,315249.0
2023-12-29 10:00:00,30.29,30.29,30.14,30.15,208700.0,28.6739,28.6739,28.5319,28.5413,208700.0
2023-12-29 10:30:00,30.14,30.17,30.09,30.15,271478.0,28.5319,28.5603,28.4845,28.5413,271478.0
2023-12-29 11:00:00,30.15,30.19,30.09,30.09,253930.0,28.5413,28.5792,28.4845,28.4845,253930.0
2023-12-29 11:30:00,30.1,30.11,30.03,30.05,342004.0,28.494,28.5035,28.4277,28.4467,342004.0
2023-12-29 12:00:00,30.05,30.08,30.02,30.05,191050.0,28.4467,28.4751,28.4183,28.4467,191050.0
2023-12-29 12:30:00,30.06,30.1,30.05,30.09,134379.0,28.4561,28.494,28.4467,28.4845,134379.0
2023-12-29 13:00:00,30.09,30.11,30.04,30.07,137076.0,28.4845,28.5035,28.4372,28.4656,137076.0
2023-12-29 13:30:00,30.06,30.12,30.06,30.07,117797.0,28.4561,28.5129,28.4561,28.4656,117797.0
2023-12-29 14:00:00,30.07,30.11,30.05,30.09,125076.0,28.4656,28.5035,28.4467,28.4845,125076.0
2023-12-29 14:30:00,30.09,30.12,30.08,30.11,160866.0,28.4845,28.5129,28.4751,28.5035,160866.0
2023-12-29 15:00:00,30.12,30.15,30.08,30.14,251705.0,28.5129,28.5413,28.4751,28.5319,251705.0
2023-12-29 15:30:00,30.14,30.15,30.03,30.1,834573.0,28.5319,28.5413,28.4277,28.494,834573.0
2024-01-02 09:30:00,29.82,29.9,29.65,29.89,484075.0,28.2289,28.3047,28.068,28.2952,484075.0
2024-01-02 10:00:00,29.89,30.02,29.84,29.89,554643.0,28.2952,28.4183,28.2479,28.2952,554643.0
2024-01-02 10:30:00,29.9,29.95,29.84,29.87,489470.0,28.3047,28.352,28.2479,28.2763,489470.0
2024-01-02 11:00:00,29.87,29.93,29.82,29.86,296827.0,28.2763,28.3331,28.2289,28.2668,296827.0
2024-01-02 11:30:00,29.85,29.94,29.82,29.94,250056.0,28.2573,28.3425,28.2289,28.3425,250056.0
2024-01-02 12:00:00,29.94,29.99,29.86,29.97,288556.0,28.3425,28.3899,28.2668,28.3709,288556.0
2024-01-02 12:30:00,29.97,30.04,29.93,29.96,266239.0,28.3709,28.4372,28.3331,28.3615,266239.0
2024-01-02 13:00:00,29.96,30.03,29.95,30.03,195895.0,28.3615,28.4277,28.352,28.4277,195895.0
2024-01-02 13:30:00,30.03,30.07,29.96,29.98,376640.0,28.4277,28.4656,28.3615,28.3804,376640.0
2024-01-02 14:00:00,29.98,29.99,29.91,29.94,407028.0,28.3804,28.3899,28.3141,28.3425,407028.0
2024-01-02 14:30:00,29.93,29.95,29.87,29.89,226719.0,28.3331,28.352,28.2763,28.2952,226719.0
2024-01-02 15:00:00,29.89,29.9,29.77,29.79,415576.0,28.2952,28.3047,28.1816,28.2005,415576.0
2024-01-02 15:30:00,29.8,29.88,29.76,29.82,1708731.0,28.21,28.2857,28.1721,28.2289,1708731.0
2024-01-03 09:30:00,29.66,29.73,29.48,29.62,494544.0,28.0775,28.1437,27.9071,28.0396,494544.0
2024-01-03 10:00:00,29.61,29.75,29.6,29.7,424671.0,28.0301,28.1627,28.0207,28.1153,424671.0
2024-01-03 10:30:00,29.7,29.71,29.6,29.65,423447.0,28.1153,28.1248,28.0207,28.068,423447.0
2024-01-03 11:00:00,29.65,29.83,29.64,29.81,336754.0,28.068,28.2384,28.0585,28.2195,336754.0
2024-01-03 11:30:00,29.81,29.84,29.73,29.79,563905.0,28.2195,28.2479,28.1437,28.2005,563905.0
2024-01-03 12:00:00,29.79,29.84,29.73,29.8,251042.0,28.2005,28.2479,28.1437,28.21,251042.0
2024-01-03 12:30:00,29.81,29.88,29.79,29.87,236712.0,28.2195,28.2857,28.2005,28.2763,236712.0
2024-01-03 13:00:00,29.87,30.07,29.8,30.06,1028797.0,28.2763,28.4656,28.21,28.4561,1028797.0
2024-01-03 13:30:00,30.07,30.1,30.02,30.05,275284.0,28.4656,28.494,28.4183,28.4467,275284.0
2024-01-03 14:00:00,30.05,30.08,29.92,30.06,342590.0,28.4467,28.4751,28.3236,28.4561,342590.0
2024-01-03 14:30:00,30.07,30.1,30.01,30.02,274140.0,28.4656,28.494,28.4088,28.4183,274140.0
2024-01-03 15:00:00,30.02,30.03,29.9,29.94,339891.0,28.4183,28.4277,28.3047,28.3425,339891.0
2024-01-03 15:30:00,29.93,29.97,29.85,29.89,920988.0,28.3331,28.3709,28.2573,28.2952,920988.0
2024-01-04 09:30:00,29.82,30.01,29.71,29.89,559113.0,28.2289,28.4088,28.1248,28.2952,559113.0
2024-01-04 10:00:00,29.89,30.13,29.88,30.11,662923.0,28.2952,28.5224,28.2857,28.5035,662923.0
2024-01-04 10:30:00,30.11,30.13,29.87,29.94,525614.0,28.5035,28.5224,28.2763,28.3425,525614.0
2024-01-04 11:00:00,29.95,30.05,29.92,29.96,577004.0,28.352,28.4467,28.3236,28.3615,577004.0
2024-01-04 11:30:00,29.96,29.97,29.83,29.91,221065.0,28.3615,28.3709,28.2384,28.3141,221065.0
2024-01-04 12:00:00,29.9,29.92,29.79,29.82,292797.0,28.3047,28.3236,28.2005,28.2289,292797.0
2024-01-04 12:30:00,29.82,29.86,29.78,29.84,173243.0,28.2289,28.2668,28.1911,28.2479,173243.0
2024-01-04 13:00:00,29.84,29.85,29.74,29.75,179846.0,28.2479,28.2573,28.1532,28.1627,179846.0
2024-01-04 13:30:00,29.75,29.75,29.66,29.69,232441.0,28.1627,28.1627,28.0775,28.1059,232441.0
2024-01-04 14:00:00,29.69,29.71,29.65,29.68,170581.0,28.1059,28.1248,28.068,28.0964,170581.0
2024-01-04 14:30:00,29.68,29.78,29.67,29.76,220617.0,28.0964,28.1911,28.0869,28.1721,220617.0
2024-01-04 15:00:00,29.76,29.85,29.73,29.84,465572.0,28.1721,28.2573,28.1437,28.2479,465572.0
2024-01-04 15:30:00,29.84,29.87,29.67,29.68,1331925.0,28.2479,28.2763,28.0869,28.0964,1331925.0
2024-01-05 09:30:00,29.6,29.84,29.54,29.81,264579.0,28.0207,28.2479,27.9639,28.2195,264579.0
2024-01-05 10:00:00,29.81,30.04,29.81,30.03,308166.0,28.2195,28.4372,28.2195,28.4277,308166.0
2024-01-05 10:30:00,30.03,30.15,29.99,30.14,387888.0,28.4277,28.5413,28.3899,28.5319,387888.0
2024-01-05 11:00:00,30.14,30.21,30.12,30.2,386180.0,28.5319,28.5981,28.5129,28.5887,386180.0
2024-01-05 11:30:00,30.2,30.22,30.05,30.07,334670.0,28.5887,28.6076,28.4467,28.4656,334670.0
2024-01-05 12:00:00,30.07,30.09,29.98,30.0,176432.0,28.4656,28.4845,28.3804,28.3993,176432.0
2024-01-05 12:30:00,30.0,30.03,29.96,30.0,148810.0,28.3993,28.4277,28.3615,28.3993,148810.0
2024-01-05 13:00:00,29.99,30.0,29.91,29.99,165804.0,28.3899,28.3993,28.3141,28.3899,165804.0
2024-01-05 13:30:00,29.99,30.11,29.98,30.06,309439.0,28.3899,28.5035,28.3804,28.4561,309439.0
2024-01-05 14:00:00,30.05,30.08,29.96,29.98,300131.0,28.4467,28.4751,28.3615,28.3804,300131.0
2024-01-05 14:30:00,29.98,30.01,29.85,29.87,217825.0,28.3804,28.4088,28.2573,28.2763,217825.0
2024-01-05 15:00:00,29.87,29.98,29.86,29.97,358991.0,28.2763,28.3804,28.2668,28.3709,358991.0
2024-01-05 15:30:00,29.98,29.98,29.87,29.94,1171046.0,28.3804,28.3804,28.2763,28.3425,1171046.0
2024-01-08 09:30:00,30.14,30.78,30.08,30.71,1025292.0,28.5319,29.1377,28.4751,29.0715,1025292.0
2024-01-08 10:00:00,30.71,30.94,30.7,30.88,684633.0,29.0715,29.2892,29.062,29.2324,684633.0
2024-01-08 10:30:00,30.89,31.07,30.83,31.07,802777.0,29.2418,29.4122,29.185,29.4122,802777.0
2024-01-08 11:00:00,31.07,31.09,30.92,31.0,517069.0,29.4122,29.4312,29.2702,29.346,517069.0
2024-01-08 11:30:00,31.0,31.01,30.91,31.0,383018.0,29.346,29.3554,29.2608,29.346,383018.0
2024-01-08 12:00:00,31.01,31.05,30.96,30.98,304129.0,29.3554,29.3933,29.3081,29.327,304129.0
2024-01-08 12:30:00,30.99,31.03,30.96,30.96,239705.0,29.3365,29.3744,29.3081,29.3081,239705.0
2024-01-08 13:00:00,30.97,31.0,30.92,30.93,207793.0,29.3176,29.346,29.2702,29.2797,207793.0
2024-01-08 13:30:00,30.93,30.99,30.84,30.88,450514.0,29.2797,29.3365,29.1945,29.2324,450514.0
2024-01-08 14:00:00,30.88,31.0,30.86,30.97,517637.0,29.2324,29.346,29.2134,29.3176,517637.0
2024-01-08 14:30:00,30.98,31.01,30.93,30.94,514936.0,29.327,29.3554,29.2797,29.2892,514936.0
2024-01-08 15:00:00,30.93,31.05,30.91,31.02,669097.0,29.2797,29.3933,29.2608,29.3649,669097.0
2024-01-08 15:30:00,31.02,31.07,30.91,30.99,1855251.0,29.3649,29.4122,29.2608,29.3365,1855251.0
2024-01-09 09:30:00,30.7,30.82,30.39,30.55,815187.0,29.062,29.1756,28.7685,28.92,815187.0
2024-01-09 10:00:00,30.55,30.55,30.25,30.33,502533.0,28.92,28.92,28.636,28.7117,502533.0
2024-01-09 10:30:00,30.34,30.38,30.27,30.28,362468.0,28.7212,28.7591,28.6549,28.6644,362468.0
2024-01-09 11:00:00,30.27,30.34,30.24,30.33,470484.0,28.6549,28.7212,28.6265,28.7117,470484.0
2024-01-09 11:30:00,30.33,30.42,30.32,30.41,308053.0,28.7117,28.7969,28.7023,28.7875,308053.0
2024-01-09 12:00:00,30.41,30.42,30.34,30.41,299201.0,28.7875,28.7969,28.7212,28.7875,299201.0
2024-01-09 12:30:00,30.41,30.42,30.37,30.38,226071.0,28.7875,28.7969,28.7496,28.7591,226071.0
2024-01-09 13:00:00,30.38,30.44,30.33,30.34,212089.0,28.7591,28.8159,28.7117,28.7212,212089.0
2024-01-09 13:30:00,30.34,30.45,30.3,30.34,385817.0,28.7212,28.8253,28.6833,28.7212,385817.0
2024-01-09 14:00:00,30.34,30.37,30.25,30.27,219599.0,28.7212,28.7496,28.636,28.6549,219599.0
2024-01-09 14:30:00,30.27,30.33,30.19,30.31,346724.0,28.6549,28.7117,28.5792,28.6928,346724.0
2024-01-09 15:00:00,30.31,30.35,30.27,30.28,413899.0,28.6928,28.7307,28.6549,28.6644,413899.0
2024-01-09 15:30:00,30.28,30.28,30.14,30.16,1381396.0,28.6644,28.6644,28.5319,28.5508,1381396.0
2024-01-10 09:30:00,30.16,30.33,30.1,30.27,559747.0,28.5508,28.7117,28.494,28.6549,559747.0
2024-01-10 10:00:00,30.27,30.31,30.17,30.3,592220.0,28.6549,28.6928,28.5603,28.6833,592220.0
2024-01-10 10:30:00,30.3,30.33,30.19,30.27,870802.0,28.6833,28.7117,28.5792,28.6549,870802.0
2024-01-10 11:00:00,30.27,30.31,30.15,30.26,527756.0,28.6549,28.6928,28.5413,28.6455,527756.0
2024-01-10 11:30:00,30.26,30.28,30.22,30.24,241750.0,28.6455,28.6644,28.6076,28.6265,241750.0
2024-01-10 12:00:00,30.24,30.27,30.15,30.17,502714.0,28.6265,28.6549,28.5413,28.5603,502714.0
2024-01-10 12:30:00,30.17,30.24,30.16,30.23,258870.0,28.5603,28.6265,28.5508,28.6171,258870.0
2024-01-10 13:00:00,30.23,30.26,30.17,30.2,227045.0,28.6171,28.6455,28.5603,28.5887,227045.0
2024-01-10 13:30:00,30.2,30.27,30.17,30.25,305906.0,28.5887,28.6549,28.5603,28.636,305906.0
2024-01-10 14:00:00,30.24,30.34,30.22,30.32,253755.0,28.6265,28.7212,28.6076,28.7023,253755.0
2024-01-10 14:30:00,30.32,30.4,30.29,30.39,270777.0,28.7023,28.778,28.6739,28.7685,270777.0
2024-01-10 15:00:00,30.39,30.41,30.29,30.34,582848.0,28.7685,28.7875,28.6739,28.7212,582848.0
2024-01-10 15:30:00,30.34,30.37,30.26,30.33,1230000.0,28.7212,28.7496,28.6455,28.7117,1230000.0
2024-01-11 09:30:00,30.46,30.6,30.2,30.24,784993.0,28.8348,28.9673,28.5887,28.6265,784993.0
2024-01-11 10:00:00,30.24,30.35,30.12,30.26,527086.0,28.6265,28.7307,28.5129,28.6455,527086.0
2024-01-11 10:30:00,30.26,30.27,30.1,30.21,587851.0,28.6455,28.6549,28.494,28.5981,587851.0
2024-01-11 11:00:00,30.21,30.25,30.0,30.06,410349.0,28.5981,28.636,28.3993,28.4561,410349.0
2024-01-11 11:30:00,30.07,30.07,29.88,29.88,602855.0,28.4656,28.4656,28.2857,28.2857,602855.0
2024-01-11 12:00:00,29.89,29.9,29.82,29.84,420536.0,28.2952,28.3047,28.2289,28.2479,420536.0
2024-01-11 12:30:00,29.85,29.95,29.84,29.92,266245.0,28.2573,28.352,28.2479,28.3236,266245.0
2024-01-11 13:00:00,29.92,29.99,29.9,29.93,290246.0,28.3236,28.3899,28.3047,28.3331,290246.0
2024-01-11 13:30:00,29.93,30.02,29.92,30.01,261508.0,28.3331,28.4183,28.3236,28.4088,261508.0
2024-01-11 14:00:00,30.01,30.06,29.97,30.05,246528.0,28.4088,28.4561,28.3709,28.4467,246528.0
2024-01-11 14:30:00,30.05,30.07,30.01,30.05,342988.0,28.4467,28.4656,28.4088,28.4467,342988.0
2024-01-11 15:00:00,30.06,30.06,29.92,29.96,459441.0,28.4561,28.4561,28.3236,28.3615,459441.0
2024-01-11 15:30:00,29.96,30.01,29.93,29.98,1281162.0,28.3615,28.4088,28.3331,28.3804,1281162.0
2024-01-12 09:30:00,30.04,30.18,29.96,30.0,483060.0,28.4372,28.5697,28.3615,28.3993,483060.0
2024-01-12 10:00:00,30.0,30.04,29.89,29.95,440437.0,28.3993,28.4372,28.2952,28.352,440437.0
2024-01-12 10:30:00,29.96,29.98,29.75,29.82,363065.0,28.3615,28.3804,28.1627,28.2289,363065.0
2024-01-12 11:00:00,29.82,29.93,29.79,29.9,239414.0,28.2289,28.3331,28.2005,28.3047,239414.0
2024-01-12 11:30:00,29.89,29.91,29.8,29.86,206293.0,28.2952,28.3141,28.21,28.2668,206293.0
2024-01-12 12:00:00,29.86,29.9,29.81,29.84,161907.0,28.2668,28.3047,28.2195,28.2479,161907.0
2024-01-12 12:30:00,29.84,29.88,29.82,29.86,171448.0,28.2479,28.2857,28.2289,28.2668,171448.0
2024-01-12 13:00:00,29.86,29.88,29.81,29.85,156378.0,28.2668,28.2857,28.2195,28.2573,156378.0
2024-01-12 13:30:00,29.85,29.87,29.82,29.84,197780.0,28.2573,28.2763,28.2289,28.2479,197780.0
2024-01-12 14:00:00,29.83,29.87,29.82,29.83,179285.0,28.2384,28.2763,28.2289,28.2384,179285.0
2024-01-12 14:30:00,29.82,29.83,29.73,29.75,204978.0,28.2289,28.2384,28.1437,28.1627,204978.0
2024-01-12 15:00:00,29.75,29.82,29.71,29.8,692966.0,28.1627,28.2289,28.1248,28.21,692966.0
2024-01-12 15:30:00,29.8,29.92,29.79,29.8,1625369.0,28.21,28.3236,28.2005,28.21,1625369.0
2024-01-16 09:30:00,29.5,29.56,29.09,29.16,502860.0,27.926,27.9828,27.5379,27.6042,502860.0
2024-01-16 10:00:00,29.16,29.41,29.16,29.37,363299.0,27.6042,27.8408,27.6042,27.8029,363299.0
2024-01-16 10:30:00,29.38,29.45,29.37,29.41,250708.0,27.8124,27.8787,27.8029,27.8408,250708.0
2024-01-16 11:00:00,29.41,29.42,29.29,29.37,318970.0,27.8408,27.8503,27.7272,27.8029,318970.0
2024-01-16 11:30:00,29.38,29.42,29.3,29.32,275844.0,27.8124,27.8503,27.7367,27.7556,275844.0
2024-01-16 12:00:00,29.32,29.36,29.23,29.25,302660.0,27.7556,27.7935,27.6704,27.6893,302660.0
2024-01-16 12:30:00,29.26,29.26,29.14,29.23,287301.0,27.6988,27.6988,27.5852,27.6704,287301.0
2024-01-16 13:00:00,29.22,29.27,29.18,29.23,267192.0,27.6609,27.7083,27.6231,27.6704,267192.0
2024-01-16 13:30:00,29.23,29.24,29.08,29.1,171474.0,27.6704,27.6799,27.5284,27.5474,171474.0
2024-01-16 14:00:00,29.09,29.11,29.02,29.05,246573.0,27.5379,27.5568,27.4716,27.5,246573.0
2024-01-16 14:30:00,29.05,29.15,29.01,29.11,242450.0,27.5,27.5947,27.4622,27.5568,242450.0
2024-01-16 15:00:00,29.11,29.16,29.09,29.12,295167.0,27.5568,27.6042,27.5379,27.5663,295167.0
2024-01-16 15:30:00,29.12,29.15,29.07,29.08,1263988.0,27.5663,27.5947,27.519,27.5284,1263988.0
2024-01-17 09:30:00,28.81,28.9,28.68,28.74,671869.0,27.2728,27.358,27.1498,27.2066,671869.0
2024-01-17 10:00:00,28.73,28.92,28.71,28.72,618001.0,27.1971,27.377,27.1782,27.1876,618001.0
2024-01-17 10:30:00,28.72,28.76,28.61,28.64,476637.0,27.1876,27.2255,27.0835,27.1119,476637.0
2024-01-17 11:00:00,28.63,28.68,28.56,28.61,606253.0,27.1024,27.1498,27.0362,27.0835,606253.0
2024-01-17 11:30:00,28.61,28.65,28.53,28.57,303281.0,27.0835,27.1214,27.0078,27.0456,303281.0
2024-01-17 12:00:00,28.58,28.63,28.53,28.57,250490.0,27.0551,27.1024,27.0078,27.0456,250490.0
2024-01-17 12:30:00,28.57,28.59,28.5,28.56,305837.0,27.0456,27.0646,26.9794,27.0362,305837.0
2024-01-17 13:00:00,28.57,28.57,28.46,28.5,255110.0,27.0456,27.0456,26.9415,26.9794,255110.0
2024-01-17 13:30:00,28.5,28.55,28.45,28.54,255376.0,26.9794,27.0267,26.932,27.0172,255376.0
2024-01-17 14:00:00,28.53,28.66,28.53,28.66,226317.0,27.0078,27.1308,27.0078,27.1308,226317.0
2024-01-17 14:30:00,28.66,28.68,28.62,28.67,196981.0,27.1308,27.1498,27.093,27.1403,196981.0
2024-01-17 15:00:00,28.67,28.67,28.56,28.63,292796.0,27.1403,27.1403,27.0362,27.1024,292796.0
2024-01-17 15:30:00,28.63,28.7,28.61,28.64,1067990.0,27.1024,27.1687,27.0835,27.1119,1067990.0
2024-01-18 09:30:00,28.87,28.91,28.56,28.64,449418.0,27.3296,27.3675,27.0362,27.1119,449418.0
2024-01-18 10:00:00,28.65,28.71,28.54,28.55,496243.0,27.1214,27.1782,27.0172,27.0267,496243.0
2024-01-18 10:30:00,28.55,28.61,28.52,28.55,689495.0,27.0267,27.0835,26.9983,27.0267,689495.0
2024-01-18 11:00:00,28.55,28.73,28.51,28.67,327445.0,27.0267,27.1971,26.9888,27.1403,327445.0
2024-01-18 11:30:00,28.68,28.75,28.66,28.72,337278.0,27.1498,27.216,27.1308,27.1876,337278.0
2024-01-18 12:00:00,28.71,28.72,28.62,28.65,344713.0,27.1782,27.1876,27.093,27.1214,344713.0
2024-01-18 12:30:00,28.65,28.65,28.56,28.57,317363.0,27.1214,27.1214,27.0362,27.0456,317363.0
2024-01-18 13:00:00,28.57,28.58,28.46,28.46,324241.0,27.0456,27.0551,26.9415,26.9415,324241.0
2024-01-18 13:30:00,28.46,28.53,28.45,28.5,264960.0,26.9415,27.0078,26.932,26.9794,264960.0
2024-01-18 14:00:00,28.5,28.6,28.46,28.59,432673.0,26.9794,27.074,26.9415,27.0646,432673.0
2024-01-18 14:30:00,28.59,28.63,28.5,28.55,346009.0,27.0646,27.1024,26.9794,27.0267,346009.0
2024-01-18 15:00:00,28.55,28.64,28.53,28.64,399538.0,27.0267,27.1119,27.0078,27.1119,399538.0
2024-01-18 15:30:00,28.64,28.66,28.58,28.64,1174302.0,27.1119,27.1308,27.0551,27.1119,1174302.0
2024-01-19 09:30:00,28.74,28.77,28.4,28.73,1251630.0,27.2066,27.235,26.8847,27.1971,1251630.0
2024-01-19 10:00:00,28.74,28.99,28.74,28.96,598482.0,27.2066,27.4432,27.2066,27.4148,598482.0
2024-01-19 10:30:00,28.96,29.06,28.83,28.86,668912.0,27.4148,27.5095,27.2918,27.3202,668912.0
2024-01-19 11:00:00,28.86,28.93,28.8,28.9,460174.0,27.3202,27.3864,27.2634,27.358,460174.0
2024-01-19 11:30:00,28.9,28.97,28.86,28.96,491071.0,27.358,27.4243,27.3202,27.4148,491071.0
2024-01-19 12:00:00,28.96,29.03,28.91,28.98,335911.0,27.4148,27.4811,27.3675,27.4338,335911.0
2024-01-19 12:30:00,28.98,29.06,28.97,29.06,299735.0,27.4338,27.5095,27.4243,27.5095,299735.0
2024-01-19 13:00:00,29.06,29.19,29.02,29.18,421937.0,27.5095,27.6326,27.4716,27.6231,421937.0
2024-01-19 13:30:00,29.18,29.27,29.17,29.26,416480.0,27.6231,27.7083,27.6136,27.6988,416480.0
2024-01-19 14:00:00,29.26,29.34,29.23,29.29,369204.0,27.6988,27.7745,27.6704,27.7272,369204.0
2024-01-19 14:30:00,29.3,29.31,29.25,29.3,333148.0,27.7367,27.7461,27.6893,27.7367,333148.0
2024-01-19 15:00:00,29.3,29.31,29.15,29.17,538351.0,27.7367,27.7461,27.5947,27.6136,538351.0
2024-01-19 15:30:00,29.17,29.17,29.07,29.11,1378061.0,27.6136,27.6136,27.519,27.5568,1378061.0
2024-01-22 09:30:00,29.3,29.53,29.23,29.46,533956.0,27.7367,27.9544,27.6704,27.8881,533956.0
2024-01-22 10:00:00,29.47,29.56,29.34,29.35,626418.0,27.8976,27.9828,27.7745,27.784,626418.0
2024-01-22 10:30:00,29.35,29.36,29.28,29.31,554170.0,27.784,27.7935,27.7177,27.7461,554170.0
2024-01-22 11:00:00,29.31,29.31,29.19,29.27,344885.0,27.7461,27.7461,27.6326,27.7083,344885.0
2024-01-22 11:30:00,29.28,29.28,29.21,29.25,514823.0,27.7177,27.7177,27.6515,27.6893,514823.0
2024-01-22 12:00:00,29.25,29.35,29.24,29.34,308849.0,27.6893,27.784,27.6799,27.7745,308849.0
2024-01-22 12:30:00,29.34,29.36,29.28,29.32,309366.0,27.7745,27.7935,27.7177,27.7556,309366.0
2024-01-22 13:00:00,29.31,29.33,29.24,29.26,225220.0,27.7461,27.7651,27.6799,27.6988,225220.0
2024-01-22 13:30:00,29.26,29.29,29.21,29.24,251594.0,27.6988,27.7272,27.6515,27.6799,251594.0
2024-01-22 14:00:00,29.25,29.26,29.14,29.21,402645.0,27.6893,27.6988,27.5852,27.6515,402645.0
2024-01-22 14:30:00,29.22,29.24,29.17,29.23,376734.0,27.6609,27.6799,27.6136,27.6704,376734.0
2024-01-22 15:00:00,29.23,29.25,29.14,29.25,724137.0,27.6704,27.6893,27.5852,27.6893,724137.0
2024-01-22 15:30:00,29.25,29.26,29.16,29.18,982543.0,27.6893,27.6988,27.6042,27.6231,982543.0
2024-01-23 09:30:00,29.17,29.44,29.11,29.41,693683.0,27.6136,27.8692,27.5568,27.8408,693683.0
2024-01-23 10:00:00,29.42,29.48,29.32,29.33,419528.0,27.8503,27.9071,27.7556,27.7651,419528.0
2024-01-23 10:30:00,29.34,29.39,29.32,29.36,425167.0,27.7745,27.8219,27.7556,27.7935,425167.0
2024-01-23 11:00:00,29.36,29.41,29.31,29.34,364183.0,27.7935,27.8408,27.7461,27.7745,364183.0
2024-01-23 11:30:00,29.34,29.4,29.24,29.4,273116.0,27.7745,27.8313,27.6799,27.8313,273116.0
2024-01-23 12:00:00,29.4,29.42,29.37,29.39,298681.0,27.8313,27.8503,27.8029,27.8219,298681.0
2024-01-23 12:30:00,29.4,29.5,29.37,29.49,302413.0,27.8313,27.926,27.8029,27.9165,302413.0
2024-01-23 13:00:00,29.49,29.55,29.48,29.52,238667.0,27.9165,27.9733,27.9071,27.9449,238667.0
2024-01-23 13:30:00,29.52,29.61,29.49,29.59,281241.0,27.9449,28.0301,27.9165,28.0112,281241.0
2024-01-23 14:00:00,29.6,29.65,29.56,29.64,426765.0,28.0207,28.068,27.9828,28.0585,426765.0
2024-01-23 14:30:00,29.64,29.66,29.57,29.6,368526.0,28.0585,28.0775,27.9923,28.0207,368526.0
2024-01-23 15:00:00,29.6,29.62,29.55,29.59,378858.0,28.0207,28.0396,27.9733,28.0112,378858.0
2024-01-23 15:30:00,29.59,29.59,29.5,29.55,1158013.0,28.0112,28.0112,27.926,27.9733,1158013.0
2024-01-24 09:30:00,29.77,29.9,29.65,29.7,547916.0,28.1816,28.3047,28.068,28.1153,547916.0
2024-01-24 10:00:00,29.7,29.77,29.6,29.71,349497.0,28.1153,28.1816,28.0207,28.1248,349497.0
2024-01-24 10:30:00,29.71,29.86,29.67,29.76,396630.0,28.1248,28.2668,28.0869,28.1721,396630.0
2024-01-24 11:00:00,29.76,29.84,29.75,29.79,388029.0,28.1721,28.2479,28.1627,28.2005,388029.0
2024-01-24 11:30:00,29.8,29.88,29.75,29.87,390547.0,28.21,28.2857,28.1627,28.2763,390547.0
2024-01-24 12:00:00,29.87,29.92,29.79,29.8,276768.0,28.2763,28.3236,28.2005,28.21,276768.0
2024-01-24 12:30:00,29.81,29.84,29.75,29.79,155962.0,28.2195,28.2479,28.1627,28.2005,155962.0
2024-01-24 13:00:00,29.79,29.79,29.72,29.73,258549.0,28.2005,28.2005,28.1343,28.1437,258549.0
2024-01-24 13:30:00,29.74,29.74,29.65,29.71,192314.0,28.1532,28.1532,28.068,28.1248,192314.0
2024-01-24 14:00:00,29.71,29.71,29.6,29.6,283726.0,28.1248,28.1248,28.0207,28.0207,283726.0
2024-01-24 14:30:00,29.61,29.68,29.58,29.66,298690.0,28.0301,28.0964,28.0017,28.0775,298690.0
2024-01-24 15:00:00,29.66,29.68,29.56,29.57,456727.0,28.0775,28.0964,27.9828,27.9923,456727.0
2024-01-24 15:30:00,29.58,29.62,29.54,29.56,743269.0,28.0017,28.0396,27.9639,27.9828,743269.0
2024-01-25 09:30:00,29.66,29.81,29.5,29.78,607449.0,28.0775,28.2195,27.926,28.1911,607449.0
2024-01-25 10:00:00,29.78,29.96,29.74,29.95,580142.0,28.1911,28.3615,28.1532,28.352,580142.0
2024-01-25 10:30:00,29.95,29.96,29.83,29.9,380375.0,28.352,28.3615,28.2384,28.3047,380375.0
2024-01-25 11:00:00,29.89,29.99,29.88,29.94,382704.0,28.2952,28.3899,28.2857,28.3425,382704.0
2024-01-25 11:30:00,29.95,30.01,29.89,29.94,541575.0,28.352,28.4088,28.2952,28.3425,541575.0
2024-01-25 12:00:00,29.94,29.96,29.85,29.93,298443.0,28.3425,28.3615,28.2573,28.3331,298443.0
2024-01-25 12:30:00,29.93,29.94,29.84,29.88,360824.0,28.3331,28.3425,28.2479,28.2857,360824.0
2024-01-25 13:00:00,29.88,29.95,29.84,29.86,217564.0,28.2857,28.352,28.2479,28.2668,217564.0
2024-01-25 13:30:00,29.86,29.89,29.78,29.79,256293.0,28.2668,28.2952,28.1911,28.2005,256293.0
2024-01-25 14:00:00,29.78,29.79,29.71,29.75,234323.0,28.1911,28.2005,28.1248,28.1627,234323.0
2024-01-25 14:30:00,29.75,29.79,29.72,29.78,285355.0,28.1627,28.2005,28.1343,28.1911,285355.0
2024-01-25 15:00:00,29.78,29.78,29.71,29.76,339941.0,28.1911,28.1911,28.1248,28.1721,339941.0
2024-01-25 15:30:00,29.76,29.78,29.68,29.7,1443134.0,28.1721,28.1911,28.0964,28.1153,1443134.0
2024-01-26 09:30:00,29.64,30.06,29.64,29.91,878158.0,28.0585,28.4561,28.0585,28.3141,878158.0
2024-01-26 10:00:00,29.91,30.07,29.82,30.07,501316.0,28.3141,28.4656,28.2289,28.4656,501316.0
2024-01-26 10:30:00,30.07,30.16,30.01,30.12,557250.0,28.4656,28.5508,28.4088,28.5129,557250.0
2024-01-26 11:00:00,30.12,30.12,30.0,30.05,300073.0,28.5129,28.5129,28.3993,28.4467,300073.0
2024-01-26 11:30:00,30.05,30.1,30.02,30.09,413250.0,28.4467,28.494,28.4183,28.4845,413250.0
2024-01-26 12:00:00,30.09,30.1,30.0,30.05,380391.0,28.4845,28.494,28.3993,28.4467,380391.0
2024-01-26 12:30:00,30.05,30.05,29.97,30.0,378662.0,28.4467,28.4467,28.3709,28.3993,378662.0
2024-01-26 13:00:00,30.0,30.0,29.9,29.93,583535.0,28.3993,28.3993,28.3047,28.3331,583535.0
2024-01-26 13:30:00,29.93,29.94,29.79,29.87,304041.0,28.3331,28.3425,28.2005,28.2763,304041.0
2024-01-26 14:00:00,29.87,29.92,29.85,29.87,260463.0,28.2763,28.3236,28.2573,28.2763,260463.0
2024-01-26 14:30:00,29.87,29.97,29.84,29.96,294191.0,28.2763,28.3709,28.2479,28.3615,294191.0
2024-01-26 15:00:00,29.97,29.99,29.92,29.95,586840.0,28.3709,28.3899,28.3236,28.352,586840.0
2024-01-26 15:30:00,29.95,30.01,29.94,30.0,1943731.0,28.352,28.4088,28.3425,28.3993,1943731.0
2024-01-29 09:30:00,30.0,30.01,29.6,29.66,414326.0,28.3993,28.4088,28.0207,28.0775,414326.0
2024-01-29 10:00:00,29.66,29.71,29.56,29.69,367024.0,28.0775,28.1248,27.9828,28.1059,367024.0
2024-01-29 10:30:00,29.68,29.7,29.57,29.58,341987.0,28.0964,28.1153,27.9923,28.0017,341987.0
2024-01-29 11:00:00,29.58,29.58,29.51,29.52,275495.0,28.0017,28.0017,27.9355,27.9449,275495.0
2024-01-29 11:30:00,29.51,29.52,29.43,29.45,260009.0,27.9355,27.9449,27.8597,27.8787,260009.0
2024-01-29 12:00:00,29.45,29.46,29.36,29.4,493266.0,27.8787,27.8881,27.7935,27.8313,493266.0
2024-01-29 12:30:00,29.41,29.44,29.38,29.43,328712.0,27.8408,27.8692,27.8124,27.8597,328712.0
2024-01-29 13:00:00,29.43,29.43,29.31,29.33,310110.0,27.8597,27.8597,27.7461,27.7651,310110.0
2024-01-29 13:30:00,29.33,29.39,29.33,29.35,278509.0,27.7651,27.8219,27.7651,27.784,278509.0
2024-01-29 14:00:00,29.34,29.35,29.21,29.22,317672.0,27.7745,27.784,27.6515,27.6609,317672.0
2024-01-29 14:30:00,29.22,29.24,29.14,29.16,415969.0,27.6609,27.6799,27.5852,27.6042,415969.0
2024-01-29 15:00:00,29.16,29.39,29.15,29.32,663899.0,27.6042,27.8219,27.5947,27.7556,663899.0
2024-01-29 15:30:00,29.32,29.34,29.22,29.23,1145349.0,27.7556,27.7745,27.6609,27.6704,1145349.0
2024-01-30 09:30:00,29.2,29.35,29.09,29.19,681196.0,27.642,27.784,27.5379,27.6326,681196.0
2024-01-30 10:00:00,29.18,29.34,29.12,29.19,469483.0,27.6231,27.7745,27.5663,27.6326,469483.0
2024-01-30 10:30:00,29.2,29.2,29.1,29.12,367711.0,27.642,27.642,27.5474,27.5663,367711.0
2024-01-30 11:00:00,29.11,29.21,29.1,29.18,362816.0,27.5568,27.6515,27.5474,27.6231,362816.0
2024-01-30 11:30:00,29.18,29.33,29.16,29.29,369593.0,27.6231,27.7651,27.6042,27.7272,369593.0
2024-01-30 12:00:00,29.29,29.3,29.22,29.26,271684.0,27.7272,27.7367,27.6609,27.6988,271684.0
2024-01-30 12:30:00,29.25,29.25,29.18,29.19,249835.0,27.6893,27.6893,27.6231,27.6326,249835.0
2024-01-30 13:00:00,29.19,29.24,29.15,29.24,223156.0,27.6326,27.6799,27.5947,27.6799,223156.0
2024-01-30 13:30:00,29.24,29.24,29.17,29.18,214603.0,27.6799,27.6799,27.6136,27.6231,214603.0
2024-01-30 14:00:00,29.18,29.19,29.11,29.14,303241.0,27.6231,27.6326,27.5568,27.5852,303241.0
2024-01-30 14:30:00,29.14,29.19,29.13,29.18,228689.0,27.5852,27.6326,27.5758,27.6231,228689.0
2024-01-30 15:00:00,29.18,29.19,29.13,29.18,284943.0,27.6231,27.6326,27.5758,27.6231,284943.0
2024-01-30 15:30:00,29.18,29.21,29.14,29.14,921187.0,27.6231,27.6515,27.5852,27.5852,921187.0
2024-01-31 09:30:00,28.94,28.98,28.68,28.8,549465.0,27.3959,27.4338,27.1498,27.2634,549465.0
2024-01-31 10:00:00,28.8,29.03,28.79,29.02,328660.0,27.2634,27.4811,27.2539,27.4716,328660.0
2024-01-31 10:30:00,29.02,29.11,28.97,29.08,338107.0,27.4716,27.5568,27.4243,27.5284,338107.0
2024-01-31 11:00:00,29.08,29.16,29.06,29.09,213066.0,27.5284,27.6042,27.5095,27.5379,213066.0
2024-01-31 11:30:00,29.09,29.12,28.98,29.03,204803.0,27.5379,27.5663,27.4338,27.4811,204803.0
2024-01-31 12:00:00,29.04,29.07,28.98,29.02,156819.0,27.4906,27.519,27.4338,27.4716,156819.0
2024-01-31 12:30:00,29.01,29.03,28.97,29.02,182132.0,27.4622,27.4811,27.4243,27.4716,182132.0
2024-01-31 13:00:00,29.02,29.02,28.9,28.96,205596.0,27.4716,27.4716,27.358,27.4148,205596.0
2024-01-31 13:30:00,28.96,29.01,28.93,29.0,218357.0,27.4148,27.4622,27.3864,27.4527,218357.0
2024-01-31 14:00:00,29.0,29.03,28.83,28.89,246439.0,27.4527,27.4811,27.2918,27.3486,246439.0
2024-01-31 14:30:00,28.89,29.09,28.85,28.9,337657.0,27.3486,27.5379,27.3107,27.358,337657.0
2024-01-31 15:00:00,28.89,28.9,28.69,28.78,399924.0,27.3486,27.358,27.1592,27.2444,399924.0
2024-01-31 15:30:00,28.77,28.79,28.7,28.7,1329716.0,27.235,27.2539,27.1687,27.1687,1329716.0
2024-02-01 09:30:00,28.66,28.73,28.55,28.61,380101.0,27.1308,27.1971,27.0267,27.0835,380101.0
2024-02-01 10:00:00,28.61,28.7,28.53,28.67,392683.0,27.0835,27.1687,27.0078,27.1403,392683.0
2024-02-01 10:30:00,28.67,28.67,28.38,28.38,494209.0,27.1403,27.1403,26.8658,26.8658,494209.0
2024-02-01 11:00:00,28.39,28.51,28.38,28.51,358220.0,26.8752,26.9888,26.8658,26.9888,358220.0
2024-02-01 11:30:00,28.51,28.64,28.5,28.64,254110.0,26.9888,27.1119,26.9794,27.1119,254110.0
2024-02-01 12:00:00,28.64,28.73,28.6,28.65,244373.0,27.1119,27.1971,27.074,27.1214,244373.0
2024-02-01 12:30:00,28.65,28.73,28.64,28.68,264070.0,27.1214,27.1971,27.1119,27.1498,264070.0
2024-02-01 13:00:00,28.68,28.71,28.6,28.69,222042.0,27.1498,27.1782,27.074,27.1592,222042.0
2024-02-01 13:30:00,28.69,28.73,28.66,28.69,259736.0,27.1592,27.1971,27.1308,27.1592,259736.0
2024-02-01 14:00:00,28.7,28.78,28.7,28.74,332632.0,27.1687,27.2444,27.1687,27.2066,332632.0
2024-02-01 14:30:00,28.75,28.81,28.71,28.78,277529.0,27.216,27.2728,27.1782,27.2444,277529.0
2024-02-01 15:00:00,28.78,28.82,28.74,28.79,468429.0,27.2444,27.2823,27.2066,27.2539,468429.0
2024-02-01 15:30:00,28.79,28.93,28.78,28.93,1675596.0,27.2539,27.3864,27.2444,27.3864,1675596.0
2024-02-02 09:30:00,28.77,28.82,28.58,28.74,514524.0,27.235,27.2823,27.0551,27.2066,514524.0
2024-02-02 10:00:00,28.75,28.76,28.49,28.51,355898.0,27.216,27.2255,26.9699,26.9888,355898.0
2024-02-02 10:30:00,28.51,28.53,28.45,28.46,302035.0,26.9888,27.0078,26.932,26.9415,302035.0
2024-02-02 11:00:00,28.46,28.61,28.44,28.61,262625.0,26.9415,27.0835,26.9226,27.0835,262625.0
2024-02-02 11:30:00,28.61,28.69,28.59,28.68,303369.0,27.0835,27.1592,27.0646,27.1498,303369.0
2024-02-02 12:00:00,28.68,28.74,28.65,28.73,282995.0,27.1498,27.2066,27.1214,27.1971,282995.0
2024-02-02 12:30:00,28.72,28.75,28.56,28.62,293373.0,27.1876,27.216,27.0362,27.093,293373.0
2024-02-02 13:00:00,28.62,28.68,28.6,28.64,256263.0,27.093,27.1498,27.074,27.1119,256263.0
2024-02-02 13:30:00,28.65,28.71,28.63,28.7,214025.0,27.1214,27.1782,27.1024,27.1687,214025.0
2024-02-02 14:00:00,28.71,28.77,28.7,28.73,235816.0,27.1782,27.235,27.1687,27.1971,235816.0
2024-02-02 14:30:00,28.73,28.78,28.71,28.78,220579.0,27.1971,27.2444,27.1782,27.2444,220579.0
2024-02-02 15:00:00,28.78,28.82,28.75,28.82,278383.0,27.2444,27.2823,27.216,27.2823,278383.0
2024-02-02 15:30:00,28.82,28.82,28.67,28.68,857100.0,27.2823,27.2823,27.1403,27.1498,857100.0
2024-02-05 09:30:00,28.57,28.59,28.27,28.33,452043.0,27.0456,27.0646,26.7616,26.8184,452043.0
2024-02-05 10:00:00,28.33,28.33,28.16,28.21,378682.0,26.8184,26.8184,26.6575,26.7048,378682.0
2024-02-05 10:30:00,28.21,28.3,28.17,28.23,381962.0,26.7048,26.79,26.667,26.7238,381962.0
2024-02-05 11:00:00,28.23,28.36,28.22,28.29,254448.0,26.7238,26.8468,26.7143,26.7806,254448.0
2024-02-05 11:30:00,28.29,28.31,28.19,28.24,194969.0,26.7806,26.7995,26.6859,26.7332,194969.0
2024-02-05 12:00:00,28.23,28.31,28.22,28.28,216388.0,26.7238,26.7995,26.7143,26.7711,216388.0
2024-02-05 12:30:00,28.28,28.37,28.27,28.35,191980.0,26.7711,26.8563,26.7616,26.8374,191980.0
2024-02-05 13:00:00,28.35,28.38,28.29,28.29,177928.0,26.8374,26.8658,26.7806,26.7806,177928.0
2024-02-05 13:30:00,28.3,28.35,28.28,28.32,228915.0,26.79,26.8374,26.7711,26.809,228915.0
2024-02-05 14:00:00,28.32,28.32,28.27,28.28,203187.0,26.809,26.809,26.7616,26.7711,203187.0
2024-02-05 14:30:00,28.29,28.37,28.28,28.33,240055.0,26.7806,26.8563,26.7711,26.8184,240055.0
2024-02-05 15:00:00,28.32,28.36,28.29,28.35,314775.0,26.809,26.8468,26.7806,26.8374,314775.0
2024-02-05 15:30:00,28.35,28.37,28.28,28.33,1095060.0,26.8374,26.8563,26.7711,26.8184,1095060.0
2024-02-06 09:30:00,28.35,28.55,28.22,28.22,450319.0,26.8374,27.0267,26.7143,26.7143,450319.0
2024-02-06 10:00:00,28.23,28.35,28.14,28.3,735745.0,26.7238,26.8374,26.6386,26.79,735745.0
2024-02-06 10:30:00,28.31,28.45,28.3,28.41,369221.0,26.7995,26.932,26.79,26.8942,369221.0
2024-02-06 11:00:00,28.41,28.46,28.34,28.38,501982.0,26.8942,26.9415,26.8279,26.8658,501982.0
2024-02-06 11:30:00,28.37,28.42,28.35,28.42,300940.0,26.8563,26.9036,26.8374,26.9036,300940.0
2024-02-06 12:00:00,28.42,28.46,28.38,28.4,275754.0,26.9036,26.9415,26.8658,26.8847,275754.0
2024-02-06 12:30:00,28.4,28.41,28.34,28.35,189274.0,26.8847,26.8942,26.8279,26.8374,189274.0
2024-02-06 13:00:00,28.35,28.38,28.31,28.36,197970.0,26.8374,26.8658,26.7995,26.8468,197970.0
2024-02-06 13:30:00,28.36,28.38,28.31,28.36,372989.0,26.8468,26.8658,26.7995,26.8468,372989.0
2024-02-06 14:00:00,28.36,28.36,28.2,28.21,279133.0,26.8468,26.8468,26.6954,26.7048,279133.0
2024-02-06 14:30:00,28.21,28.27,28.17,28.27,275761.0,26.7048,26.7616,26.667,26.7616,275761.0
2024-02-06 15:00:00,28.27,28.29,28.21,28.23,324059.0,26.7616,26.7806,26.7048,26.7238,324059.0
2024-02-06 15:30:00,28.23,28.3,28.19,28.29,1205931.0,26.7238,26.79,26.6859,26.7806,1205931.0
2024-02-07 09:30:00,28.25,28.25,28.03,28.06,461086.0,26.7427,26.7427,26.5344,26.5628,461086.0
2024-02-07 10:00:00,28.05,28.19,27.91,28.19,672867.0,26.5534,26.6859,26.4208,26.6859,672867.0
2024-02-07 10:30:00,28.19,28.21,28.07,28.12,301916.0,26.6859,26.7048,26.5723,26.6196,301916.0
2024-02-07 11:00:00,28.11,28.12,28.01,28.03,227156.0,26.6102,26.6196,26.5155,26.5344,227156.0
2024-02-07 11:30:00,28.02,28.05,27.97,28.02,350585.0,26.525,26.5534,26.4776,26.525,350585.0
2024-02-07 12:00:00,28.01,28.03,27.94,27.94,207521.0,26.5155,26.5344,26.4492,26.4492,207521.0
2024-02-07 12:30:00,27.95,27.96,27.9,27.95,215909.0,26.4587,26.4682,26.4114,26.4587,215909.0
2024-02-07 13:00:00,27.96,27.99,27.88,27.93,438080.0,26.4682,26.4966,26.3924,26.4398,438080.0
2024-02-07 13:30:00,27.93,27.93,27.86,27.91,372481.0,26.4398,26.4398,26.3735,26.4208,372481.0
2024-02-07 14:00:00,27.91,27.92,27.87,27.91,216999.0,26.4208,26.4303,26.383,26.4208,216999.0
2024-02-07 14:30:00,27.91,27.99,27.91,27.97,176915.0,26.4208,26.4966,26.4208,26.4776,176915.0
2024-02-07 15:00:00,27.97,28.01,27.92,28.01,348397.0,26.4776,26.5155,26.4303,26.5155,348397.0
2024-02-07 15:30:00,28.01,28.02,27.94,27.94,1268876.0,26.5155,26.525,26.4492,26.4492,1268876.0
2024-02-08 09:30:00,28.0,28.09,27.93,28.08,277929.0,26.506,26.5912,26.4398,26.5818,277929.0
2024-02-08 10:00:00,28.08,28.08,27.96,28.07,165232.0,26.5818,26.5818,26.4682,26.5723,165232.0
2024-02-08 10:30:00,28.08,28.24,28.07,28.23,271833.0,26.5818,26.7332,26.5723,26.7238,271833.0
2024-02-08 11:00:00,28.23,28.23,28.11,28.14,269178.0,26.7238,26.7238,26.6102,26.6386,269178.0
2024-02-08 11:30:00,28.14,28.19,28.1,28.16,192014.0,26.6386,26.6859,26.6007,26.6575,192014.0
2024-02-08 12:00:00,28.16,28.2,28.12,28.19,151306.0,26.6575,26.6954,26.6196,26.6859,151306.0
2024-02-08 12:30:00,28.19,28.25,28.16,28.25,196601.0,26.6859,26.7427,26.6575,26.7427,196601.0
2024-02-08 13:00:00,28.25,28.3,28.18,28.21,144412.0,26.7427,26.79,26.6764,26.7048,144412.0
2024-02-08 13:30:00,28.21,28.23,28.18,28.21,130420.0,26.7048,26.7238,26.6764,26.7048,130420.0
2024-02-08 14:00:00,28.21,28.26,28.18,28.19,151769.0,26.7048,26.7522,26.6764,26.6859,151769.0
2024-02-08 14:30:00,28.18,28.2,28.14,28.19,148645.0,26.6764,26.6954,26.6386,26.6859,148645.0
2024-02-08 15:00:00,28.19,28.22,28.17,28.17,160056.0,26.6859,26.7143,26.667,26.667,160056.0
2024-02-08 15:30:00,28.18,28.3,28.13,28.29,892648.0,26.6764,26.79,26.6291,26.7806,892648.0
2024-02-09 09:30:00,28.28,28.4,28.19,28.32,285842.0,26.7711,26.8847,26.6859,26.809,285842.0
2024-02-09 10:00:00,28.33,28.46,28.28,28.46,368557.0,26.8184,26.9415,26.7711,26.9415,368557.0
2024-02-09 10:30:00,28.46,28.5,28.44,28.46,360577.0,26.9415,26.9794,26.9226,26.9415,360577.0
2024-02-09 11:00:00,28.47,28.52,28.4,28.44,241910.0,26.951,26.9983,26.8847,26.9226,241910.0
2024-02-09 11:30:00,28.44,28.45,28.29,28.33,226516.0,26.9226,26.932,26.7806,26.8184,226516.0
2024-02-09 12:00:00,28.33,28.34,28.26,28.27,155444.0,26.8184,26.8279,26.7522,26.7616,155444.0
2024-02-09 12:30:00,28.26,28.42,28.22,28.42,236006.0,26.7522,26.9036,26.7143,26.9036,236006.0
2024-02-09 13:00:00,28.41,28.43,28.39,28.43,123954.0,26.8942,26.9131,26.8752,26.9131,123954.0
2024-02-09 13:30:00,28.43,28.46,28.41,28.44,148871.0,26.9131,26.9415,26.8942,26.9226,148871.0
2024-02-09 14:00:00,28.44,28.46,28.42,28.45,219751.0,26.9226,26.9415,26.9036,26.932,219751.0
2024-02-09 14:30:00,28.45,28.49,28.44,28.46,263093.0,26.932,26.9699,26.9226,26.9415,263093.0
2024-02-09 15:00:00,28.46,28.47,28.41,28.43,177890.0,26.9415,26.951,26.8942,26.9131,177890.0
2024-02-09 15:30:00,28.43,28.43,28.35,28.42,795870.0,26.9131,26.9131,26.8374,26.9036,795870.0
2024-02-12 09:30:00,28.42,28.71,28.39,28.64,259368.0,26.9036,27.1782,26.8752,27.1119,259368.0
2024-02-12 10:00:00,28.64,28.69,28.54,28.66,290147.0,27.1119,27.1592,27.0172,27.1308,290147.0
2024-02-12 10:30:00,28.66,28.69,28.63,28.66,174149.0,27.1308,27.1592,27.1024,27.1308,174149.0
2024-02-12 11:00:00,28.66,28.68,28.61,28.62,239944.0,27.1308,27.1498,27.0835,27.093,239944.0
2024-02-12 11:30:00,28.61,28.67,28.6,28.66,206038.0,27.0835,27.1403,27.074,27.1308,206038.0
2024-02-12 12:00:00,28.66,28.71,28.63,28.71,127138.0,27.1308,27.1782,27.1024,27.1782,127138.0
2024-02-12 12:30:00,28.71,28.73,28.69,28.71,151439.0,27.1782,27.1971,27.1592,27.1782,151439.0
2024-02-12 13:00:00,28.72,28.8,28.71,28.75,172296.0,27.1876,27.2634,27.1782,27.216,172296.0
2024-02-12 13:30:00,28.74,28.75,28.7,28.74,191253.0,27.2066,27.216,27.1687,27.2066,191253.0
2024-02-12 14:00:00,28.74,28.74,28.6,28.66,209146.0,27.2066,27.2066,27.074,27.1308,209146.0
2024-02-12 14:30:00,28.66,28.7,28.62,28.65,186658.0,27.1308,27.1687,27.093,27.1214,186658.0
2024-02-12 15:00:00,28.66,28.68,28.62,28.66,214440.0,27.1308,27.1498,27.093,27.1308,214440.0
2024-02-12 15:30:00,28.67,28.74,28.66,28.7,964967.0,27.1403,27.2066,27.1308,27.1687,964967.0
2024-02-13 09:30:00,28.32,28.4,28.15,28.16,434235.0,26.809,26.8847,26.648,26.6575,434235.0
2024-02-13 10:00:00,28.16,28.21,28.04,28.05,442293.0,26.6575,26.7048,26.5439,26.5534,442293.0
2024-02-13 10:30:00,28.05,28.08,27.91,27.93,448747.0,26.5534,26.5818,26.4208,26.4398,448747.0
2024-02-13 11:00:00,27.93,27.98,27.91,27.93,338128.0,26.4398,26.4871,26.4208,26.4398,338128.0
2024-02-13 11:30:00,27.94,28.01,27.89,27.98,313988.0,26.4492,26.5155,26.4019,26.4871,313988.0
2024-02-13 12:00:00,27.98,28.01,27.95,27.98,157843.0,26.4871,26.5155,26.4587,26.4871,157843.0
2024-02-13 12:30:00,27.98,28.11,27.97,28.11,390484.0,26.4871,26.6102,26.4776,26.6102,390484.0
2024-02-13 13:00:00,28.11,28.22,28.09,28.21,244740.0,26.6102,26.7143,26.5912,26.7048,244740.0
2024-02-13 13:30:00,28.21,28.29,28.21,28.25,367990.0,26.7048,26.7806,26.7048,26.7427,367990.0
2024-02-13 14:00:00,28.25,28.25,27.99,28.01,259815.0,26.7427,26.7427,26.4966,26.5155,259815.0
2024-02-13 14:30:00,28.0,28.04,27.89,27.9,269336.0,26.506,26.5439,26.4019,26.4114,269336.0
2024-02-13 15:00:00,27.91,27.96,27.89,27.96,300349.0,26.4208,26.4682,26.4019,26.4682,300349.0
2024-02-13 15:30:00,27.96,28.16,27.94,28.16,750137.0,26.4682,26.6575,26.4492,26.6575,750137.0
2024-02-14 09:30:00,29.01,29.08,28.66,28.8,581066.0,27.4622,27.5284,27.1308,27.2634,581066.0
2024-02-14 10:00:00,28.8,28.82,28.61,28.67,260073.0,27.2634,27.2823,27.0835,27.1403,260073.0
2024-02-14 10:30:00,28.67,28.67,28.56,28.65,217738.0,27.1403,27.1403,27.0362,27.1214,217738.0
2024-02-14 11:00:00,28.65,28.8,28.6,28.69,560739.0,27.1214,27.2634,27.074,27.1592,560739.0
2024-02-14 11:30:00,28.69,28.73,28.55,28.57,400358.0,27.1592,27.1971,27.0267,27.0456,400358.0
2024-02-14 12:00:00,28.56,28.57,28.44,28.46,196719.0,27.0362,27.0456,26.9226,26.9415,196719.0
2024-02-14 12:30:00,28.47,28.5,28.42,28.44,203424.0,26.951,26.9794,26.9036,26.9226,203424.0
2024-02-14 13:00:00,28.44,28.47,28.37,28.39,191908.0,26.9226,26.951,26.8563,26.8752,191908.0
2024-02-14 13:30:00,28.39,28.51,28.37,28.46,351147.0,26.8752,26.9888,26.8563,26.9415,351147.0
2024-02-14 14:00:00,28.46,28.47,28.33,28.46,257196.0,26.9415,26.951,26.8184,26.9415,257196.0
2024-02-14 14:30:00,28.46,28.49,28.41,28.45,204601.0,26.9415,26.9699,26.8942,26.932,204601.0
2024-02-14 15:00:00,28.45,28.53,28.44,28.51,279296.0,26.932,27.0078,26.9226,26.9888,279296.0
2024-02-14 15:30:00,28.51,28.58,28.47,28.58,939214.0,26.9888,27.0551,26.951,27.0551,939214.0
2024-02-15 09:30:00,28.58,29.09,28.58,28.7,544310.0,27.0551,27.5379,27.0551,27.1687,544310.0
2024-02-15 10:00:00,28.71,28.86,28.64,28.79,299907.0,27.1782,27.3202,27.1119,27.2539,299907.0
2024-02-15 10:30:00,28.8,28.98,28.76,28.96,757668.0,27.2634,27.4338,27.2255,27.4148,757668.0
2024-02-15 11:00:00,28.96,28.98,28.86,28.87,466702.0,27.4148,27.4338,27.3202,27.3296,466702.0
2024-02-15 11:30:00,28.87,28.97,28.82,28.87,537725.0,27.3296,27.4243,27.2823,27.3296,537725.0
2024-02-15 12:00:00,28.87,28.94,28.85,28.94,404303.0,27.3296,27.3959,27.3107,27.3959,404303.0
2024-02-15 12:30:00,28.94,28.97,28.9,28.91,216749.0,27.3959,27.4243,27.358,27.3675,216749.0
2024-02-15 13:00:00,28.91,28.97,28.88,28.97,173093.0,27.3675,27.4243,27.3391,27.4243,173093.0
2024-02-15 13:30:00,28.97,28.97,28.84,28.87,207226.0,27.4243,27.4243,27.3012,27.3296,207226.0
2024-02-15 14:00:00,28.87,28.9,28.85,28.88,192882.0,27.3296,27.358,27.3107,27.3391,192882.0
2024-02-15 14:30:00,28.88,28.91,28.84,28.88,203654.0,27.3391,27.3675,27.3012,27.3391,203654.0
2024-02-15 15:00:00,28.88,28.88,28.81,28.85,228888.0,27.3391,27.3391,27.2728,27.3107,228888.0
2024-02-15 15:30:00,28.85,29.04,28.82,29.04,1192263.0,27.3107,27.4906,27.2823,27.4906,1192263.0
2024-02-16 09:30:00,28.99,29.1,28.87,28.87,454238.0,27.4432,27.5474,27.3296,27.3296,454238.0
2024-02-16 10:00:00,28.85,28.91,28.77,28.84,296637.0,27.3107,27.3675,27.235,27.3012,296637.0
2024-02-16 10:30:00,28.84,28.84,28.73,28.76,266652.0,27.3012,27.3012,27.1971,27.2255,266652.0
2024-02-16 11:00:00,28.76,28.77,28.66,28.69,248588.0,27.2255,27.235,27.1308,27.1592,248588.0
2024-02-16 11:30:00,28.69,28.77,28.66,28.67,249316.0,27.1592,27.235,27.1308,27.1403,249316.0
2024-02-16 12:00:00,28.67,28.76,28.65,28.76,167967.0,27.1403,27.2255,27.1214,27.2255,167967.0
2024-02-16 12:30:00,28.76,28.81,28.73,28.78,195153.0,27.2255,27.2728,27.1971,27.2444,195153.0
2024-02-16 13:00:00,28.77,28.84,28.73,28.8,237954.0,27.235,27.3012,27.1971,27.2634,237954.0
2024-02-16 13:30:00,28.81,28.84,28.79,28.83,147163.0,27.2728,27.3012,27.2539,27.2918,147163.0
2024-02-16 14:00:00,28.83,28.85,28.78,28.78,219765.0,27.2918,27.3107,27.2444,27.2444,219765.0
2024-02-16 14:30:00,28.79,28.8,28.59,28.63,266552.0,27.2539,27.2634,27.0646,27.1024,266552.0
2024-02-16 15:00:00,28.63,28.67,28.61,28.66,248671.0,27.1024,27.1403,27.0835,27.1308,248671.0
2024-02-16 15:30:00,28.66,28.67,28.52,28.59,918994.0,27.1308,27.1403,26.9983,27.0646,918994.0
2024-02-20 09:30:00,28.38,28.67,28.34,28.61,439581.0,26.8658,27.1403,26.8279,27.0835,439581.0
2024-02-20 10:00:00,28.61,28.64,28.56,28.6,403779.0,27.0835,27.1119,27.0362,27.074,403779.0
2024-02-20 10:30:00,28.59,28.72,28.53,28.71,328179.0,27.0646,27.1876,27.0078,27.1782,328179.0
2024-02-20 11:00:00,28.71,28.75,28.64,28.64,229053.0,27.1782,27.216,27.1119,27.1119,229053.0
2024-02-20 11:30:00,28.65,28.65,28.59,28.63,177941.0,27.1214,27.1214,27.0646,27.1024,177941.0
2024-02-20 12:00:00,28.62,28.63,28.57,28.59,207976.0,27.093,27.1024,27.0456,27.0646,207976.0
2024-02-20 12:30:00,28.59,28.6,28.52,28.55,164715.0,27.0646,27.074,26.9983,27.0267,164715.0
2024-02-20 13:00:00,28.56,28.58,28.52,28.54,172446.0,27.0362,27.0551,26.9983,27.0172,172446.0
2024-02-20 13:30:00,28.53,28.61,28.51,28.61,153884.0,27.0078,27.0835,26.9888,27.0835,153884.0
2024-02-20 14:00:00,28.61,28.62,28.53,28.6,197183.0,27.0835,27.093,27.0078,27.074,197183.0
2024-02-20 14:30:00,28.6,28.66,28.57,28.66,192202.0,27.074,27.1308,27.0456,27.1308,192202.0
2024-02-20 15:00:00,28.66,28.67,28.59,28.6,252633.0,27.1308,27.1403,27.0646,27.074,252633.0
2024-02-20 15:30:00,28.6,28.64,28.52,28.64,1079697.0,27.074,27.1119,26.9983,27.1119,1079697.0
2024-02-21 09:30:00,28.54,28.65,28.42,28.5,399950.0,27.0172,27.1214,26.9036,26.9794,399950.0
2024-02-21 10:00:00,28.5,28.61,28.46,28.57,231570.0,26.9794,27.0835,26.9415,27.0456,231570.0
2024-02-21 10:30:00,28.58,28.64,28.55,28.58,185008.0,27.0551,27.1119,27.0267,27.0551,185008.0
2024-02-21 11:00:00,28.58,28.64,28.53,28.54,216760.0,27.0551,27.1119,27.0078,27.0172,216760.0
2024-02-21 11:30:00,28.54,28.54,28.43,28.51,263193.0,27.0172,27.0172,26.9131,26.9888,263193.0
2024-02-21 12:00:00,28.52,28.53,28.4,28.41,195185.0,26.9983,27.0078,26.8847,26.8942,195185.0
2024-02-21 12:30:00,28.41,28.41,28.35,28.4,172841.0,26.8942,26.8942,26.8374,26.8847,172841.0
2024-02-21 13:00:00,28.4,28.4,28.33,28.37,210663.0,26.8847,26.8847,26.8184,26.8563,210663.0
2024-02-21 13:30:00,28.37,28.42,28.35,28.4,267210.0,26.8563,26.9036,26.8374,26.8847,267210.0
2024-02-21 14:00:00,28.4,28.43,28.29,28.32,272655.0,26.8847,26.9131,26.7806,26.809,272655.0
2024-02-21 14:30:00,28.33,28.34,28.28,28.3,275962.0,26.8184,26.8279,26.7711,26.79,275962.0
2024-02-21 15:00:00,28.3,28.32,28.26,28.28,315665.0,26.79,26.809,26.7522,26.7711,315665.0
2024-02-21 15:30:00,28.28,28.48,28.27,28.44,1395359.0,26.7711,26.9604,26.7616,26.9226,1395359.0
2024-02-22 09:30:00,28.49,28.97,28.49,28.96,620280.0,26.9699,27.4243,26.9699,27.4148,620280.0
2024-02-22 10:00:00,28.96,28.97,28.78,28.82,385024.0,27.4148,27.4243,27.2444,27.2823,385024.0
2024-02-22 10:30:00,28.83,28.87,28.75,28.86,239469.0,27.2918,27.3296,27.216,27.3202,239469.0
2024-02-22 11:00:00,28.86,28.92,28.81,28.92,315616.0,27.3202,27.377,27.2728,27.377,315616.0
2024-02-22 11:30:00,28.92,28.93,28.84,28.86,196426.0,27.377,27.3864,27.3012,27.3202,196426.0
2024-02-22 12:00:00,28.86,28.91,28.84,28.9,156853.0,27.3202,27.3675,27.3012,27.358,156853.0
2024-02-22 12:30:00,28.9,28.97,28.89,28.96,161577.0,27.358,27.4243,27.3486,27.4148,161577.0
2024-02-22 13:00:00,28.96,28.97,28.88,28.9,195555.0,27.4148,27.4243,27.3391,27.358,195555.0
2024-02-22 13:30:00,28.9,28.95,28.89,28.95,156535.0,27.358,27.4054,27.3486,27.4054,156535.0
2024-02-22 14:00:00,28.95,29.1,28.94,29.1,236594.0,27.4054,27.5474,27.3959,27.5474,236594.0
2024-02-22 14:30:00,29.1,29.1,28.97,29.0,221818.0,27.5474,27.5474,27.4243,27.4527,221818.0
2024-02-22 15:00:00,29.01,29.09,29.0,29.05,255467.0,27.4622,27.5379,27.4527,27.5,255467.0
2024-02-22 15:30:00,29.05,29.05,28.92,28.95,1087162.0,27.5,27.5,27.377,27.4054,1087162.0
2024-02-23 09:30:00,29.13,29.18,28.98,29.1,591640.0,27.5758,27.6231,27.4338,27.5474,591640.0
2024-02-23 10:00:00,29.1,29.15,29.01,29.12,247404.0,27.5474,27.5947,27.4622,27.5663,247404.0
2024-02-23 10:30:00,29.12,29.19,29.09,29.16,222386.0,27.5663,27.6326,27.5379,27.6042,222386.0
2024-02-23 11:00:00,29.16,29.18,29.02,29.09,186790.0,27.6042,27.6231,27.4716,27.5379,186790.0
2024-02-23 11:30:00,29.08,29.16,29.07,29.12,223055.0,27.5284,27.6042,27.519,27.5663,223055.0
2024-02-23 12:00:00,29.12,29.19,29.09,29.1,124139.0,27.5663,27.6326,27.5379,27.5474,124139.0
2024-02-23 12:30:00,29.09,29.19,29.07,29.19,120058.0,27.5379,27.6326,27.519,27.6326,120058.0
2024-02-23 13:00:00,29.19,29.2,29.16,29.18,145064.0,27.6326,27.642,27.6042,27.6231,145064.0
2024-02-23 13:30:00,29.18,29.28,29.17,29.24,320028.0,27.6231,27.7177,27.6136,27.6799,320028.0
2024-02-23 14:00:00,29.24,29.31,29.23,29.28,424795.0,27.6799,27.7461,27.6704,27.7177,424795.0
2024-02-23 14:30:00,29.28,29.3,29.25,29.3,209799.0,27.7177,27.7367,27.6893,27.7367,209799.0
2024-02-23 15:00:00,29.3,29.33,29.25,29.26,318060.0,27.7367,27.7651,27.6893,27.6988,318060.0
2024-02-23 15:30:00,29.26,29.28,29.22,29.26,833727.0,27.6988,27.7177,27.6609,27.6988,833727.0
2024-02-26 09:30:00,29.31,29.49,29.28,29.33,643612.0,27.7461,27.9165,27.7177,27.7651,643612.0
2024-02-26 10:00:00,29.33,29.35,29.05,29.08,493037.0,27.7651,27.784,27.5,27.5284,493037.0
2024-02-26 10:30:00,29.08,29.15,29.01,29.05,331666.0,27.5284,27.5947,27.4622,27.5,331666.0
2024-02-26 11:00:00,29.05,29.07,28.93,29.02,581062.0,27.5,27.519,27.3864,27.4716,581062.0
2024-02-26 11:30:00,29.02,29.03,28.84,28.94,455974.0,27.4716,27.4811,27.3012,27.3959,455974.0
2024-02-26 12:00:00,28.94,29.0,28.92,28.98,322941.0,27.3959,27.4527,27.377,27.4338,322941.0
2024-02-26 12:30:00,28.98,29.03,28.96,29.01,219970.0,27.4338,27.4811,27.4148,27.4622,219970.0
2024-02-26 13:00:00,29.01,29.07,28.95,28.96,322165.0,27.4622,27.519,27.4054,27.4148,322165.0
2024-02-26 13:30:00,28.96,28.99,28.93,28.99,221638.0,27.4148,27.4432,27.3864,27.4432,221638.0
2024-02-26 14:00:00,28.98,29.04,28.91,28.98,327863.0,27.4338,27.4906,27.3675,27.4338,327863.0
2024-02-26 14:30:00,28.98,29.01,28.93,28.99,663053.0,27.4338,27.4622,27.3864,27.4432,663053.0
2024-02-26 15:00:00,29.0,29.0,28.88,28.94,593186.0,27.4527,27.4527,27.3391,27.3959,593186.0
2024-02-26 15:30:00,28.94,28.97,28.78,28.79,2050603.0,27.3959,27.4243,27.2444,27.2539,2050603.0
2024-02-27 09:30:00,28.96,28.98,28.72,28.85,414299.0,27.4148,27.4338,27.1876,27.3107,414299.0
2024-02-27 10:00:00,28.85,28.85,28.75,28.84,392830.0,27.3107,27.3107,27.216,27.3012,392830.0
2024-02-27 10:30:00,28.84,28.91,28.82,28.91,271635.0,27.3012,27.3675,27.2823,27.3675,271635.0
2024-02-27 11:00:00,28.91,28.93,28.85,28.87,227208.0,27.3675,27.3864,27.3107,27.3296,227208.0
2024-02-27 11:30:00,28.87,28.89,28.8,28.86,308459.0,27.3296,27.3486,27.2634,27.3202,308459.0
2024-02-27 12:00:00,28.85,28.91,28.83,28.85,231239.0,27.3107,27.3675,27.2918,27.3107,231239.0
2024-02-27 12:30:00,28.85,28.91,28.84,28.89,293429.0,27.3107,27.3675,27.3012,27.3486,293429.0
2024-02-27 13:00:00,28.89,28.89,28.81,28.83,193761.0,27.3486,27.3486,27.2728,27.2918,193761.0
2024-02-27 13:30:00,28.82,28.83,28.77,28.79,199842.0,27.2823,27.2918,27.235,27.2539,199842.0
2024-02-27 14:00:00,28.79,28.82,28.73,28.74,259120.0,27.2539,27.2823,27.1971,27.2066,259120.0
2024-02-27 14:30:00,28.75,28.77,28.66,28.69,246640.0,27.216,27.235,27.1308,27.1592,246640.0
2024-02-27 15:00:00,28.69,28.77,28.67,28.77,314766.0,27.1592,27.235,27.1403,27.235,314766.0
2024-02-27 15:30:00,28.77,28.85,28.74,28.82,1130628.0,27.235,27.3107,27.2066,27.2823,1130628.0
2024-02-28 09:30:00,28.72,29.04,28.68,28.92,882150.0,27.1876,27.4906,27.1498,27.377,882150.0
2024-02-28 10:00:00,28.93,29.08,28.91,28.98,897412.0,27.3864,27.5284,27.3675,27.4338,897412.0
2024-02-28 10:30:00,28.98,29.09,28.95,29.0,592398.0,27.4338,27.5379,27.4054,27.4527,592398.0
2024-02-28 11:00:00,29.01,29.08,28.96,28.97,292097.0,27.4622,27.5284,27.4148,27.4243,292097.0
2024-02-28 11:30:00,28.96,28.98,28.91,28.96,339835.0,27.4148,27.4338,27.3675,27.4148,339835.0
2024-02-28 12:00:00,28.96,28.96,28.85,28.89,318855.0,27.4148,27.4148,27.3107,27.3486,318855.0
2024-02-28 12:30:00,28.89,28.97,28.88,28.94,406218.0,27.3486,27.4243,27.3391,27.3959,406218.0
2024-02-28 13:00:00,28.94,28.94,28.87,28.93,304383.0,27.3959,27.3959,27.3296,27.3864,304383.0
2024-02-28 13:30:00,28.93,28.98,28.9,28.94,480607.0,27.3864,27.4338,27.358,27.3959,480607.0
2024-02-28 14:00:00,28.95,28.96,28.76,28.8,396290.0,27.4054,27.4148,27.2255,27.2634,396290.0
2024-02-28 14:30:00,28.8,28.83,28.77,28.8,365101.0,27.2634,27.2918,27.235,27.2634,365101.0
2024-02-28 15:00:00,28.8,28.87,28.78,28.86,450892.0,27.2634,27.3296,27.2444,27.3202,450892.0
2024-02-28 15:30:00,28.86,28.87,28.69,28.71,2489391.0,27.3202,27.3296,27.1592,27.1782,2489391.0
2024-02-29 09:30:00,27.86,29.07,27.65,28.15,2048608.0,26.3735,27.519,26.1747,26.648,2048608.0
2024-02-29 10:00:00,28.13,28.25,27.79,28.25,1115821.0,26.6291,26.7427,26.3072,26.7427,1115821.0
2024-02-29 10:30:00,28.24,28.48,28.18,28.45,1129964.0,26.7332,26.9604,26.6764,26.932,1129964.0
2024-02-29 11:00:00,28.44,28.6,28.36,28.5,671272.0,26.9226,27.074,26.8468,26.9794,671272.0
2024-02-29 11:30:00,28.5,28.51,28.26,28.45,483772.0,26.9794,26.9888,26.7522,26.932,483772.0
2024-02-29 12:00:00,28.45,28.48,28.36,28.37,847794.0,26.932,26.9604,26.8468,26.8563,847794.0
2024-02-29 12:30:00,28.38,28.4,28.29,28.39,396675.0,26.8658,26.8847,26.7806,26.8752,396675.0
2024-02-29 13:00:00,28.39,28.41,28.3,28.33,548130.0,26.8752,26.8942,26.79,26.8184,548130.0
2024-02-29 13:30:00,28.34,28.41,28.22,28.3,597374.0,26.8279,26.8942,26.7143,26.79,597374.0
2024-02-29 14:00:00,28.3,28.36,28.27,28.28,513633.0,26.79,26.8468,26.7616,26.7711,513633.0
2024-02-29 14:30:00,28.28,28.31,28.21,28.28,559302.0,26.7711,26.7995,26.7048,26.7711,559302.0
2024-02-29 15:00:00,28.28,28.29,28.16,28.21,542713.0,26.7711,26.7806,26.6575,26.7048,542713.0
2024-02-29 15:30:00,28.21,28.34,28.08,28.33,3238176.0,26.7048,26.8279,26.5818,26.8184,3238176.0
2024-03-01 09:30:00,29.0,29.55,28.89,29.02,1567186.0,27.4527,27.9733,27.3486,27.4716,1567186.0
2024-03-01 10:00:00,29.02,29.42,29.0,29.3,838871.0,27.4716,27.8503,27.4527,27.7367,838871.0
2024-03-01 10:30:00,29.3,29.53,29.19,29.51,759600.0,27.7367,27.9544,27.6326,27.9355,759600.0
2024-03-01 11:00:00,29.51,29.62,29.42,29.43,837055.0,27.9355,28.0396,27.8503,27.8597,837055.0
2024-03-01 11:30:00,29.44,29.51,29.38,29.44,474267.0,27.8692,27.9355,27.8124,27.8692,474267.0
2024-03-01 12:00:00,29.45,29.58,29.33,29.52,612787.0,27.8787,28.0017,27.7651,27.9449,612787.0
2024-03-01 12:30:00,29.52,29.53,29.42,29.44,478068.0,27.9449,27.9544,27.8503,27.8692,478068.0
2024-03-01 13:00:00,29.44,29.46,29.38,29.4,325331.0,27.8692,27.8881,27.8124,27.8313,325331.0
2024-03-01 13:30:00,29.39,29.55,29.38,29.52,369913.0,27.8219,27.9733,27.8124,27.9449,369913.0
2024-03-01 14:00:00,29.52,29.54,29.45,29.52,514832.0,27.9449,27.9639,27.8787,27.9449,514832.0
2024-03-01 14:30:00,29.52,29.63,29.5,29.62,504172.0,27.9449,28.0491,27.926,28.0396,504172.0
2024-03-01 15:00:00,29.61,29.61,29.46,29.55,608488.0,28.0301,28.0301,27.8881,27.9733,608488.0
2024-03-01 15:30:00,29.55,29.55,29.36,29.41,2150335.0,27.9733,27.9733,27.7935,27.8408,2150335.0
2024-03-04 09:30:00,29.35,29.53,28.99,29.35,1370950.0,27.784,27.9544,27.4432,27.784,1370950.0
2024-03-04 10:00:00,29.35,29.52,29.21,29.5,768376.0,27.784,27.9449,27.6515,27.926,768376.0
2024-03-04 10:30:00,29.5,29.6,29.4,29.52,784649.0,27.926,28.0207,27.8313,27.9449,784649.0
2024-03-04 11:00:00,29.52,29.6,29.45,29.48,580878.0,27.9449,28.0207,27.8787,27.9071,580878.0
2024-03-04 11:30:00,29.48,29.52,29.35,29.41,472602.0,27.9071,27.9449,27.784,27.8408,472602.0
2024-03-04 12:00:00,29.41,29.41,29.31,29.37,314101.0,27.8408,27.8408,27.7461,27.8029,314101.0
2024-03-04 12:30:00,29.37,29.39,29.27,29.37,310526.0,27.8029,27.8219,27.7083,27.8029,310526.0
2024-03-04 13:00:00,29.38,29.4,29.16,29.17,193188.0,27.8124,27.8313,27.6042,27.6136,193188.0
2024-03-04 13:30:00,29.16,29.34,29.16,29.26,305648.0,27.6042,27.7745,27.6042,27.6988,305648.0
2024-03-04 14:00:00,29.26,29.26,29.13,29.14,285399.0,27.6988,27.6988,27.5758,27.5852,285399.0
2024-03-04 14:30:00,29.14,29.26,29.12,29.19,444493.0,27.5852,27.6988,27.5663,27.6326,444493.0
2024-03-04 15:00:00,29.19,29.28,29.17,29.25,523050.0,27.6326,27.7177,27.6136,27.6893,523050.0
2024-03-04 15:30:00,29.25,29.26,29.04,29.07,1447873.0,27.6893,27.6988,27.4906,27.519,1447873.0
2024-03-05 09:30:00,28.98,29.24,28.87,29.24,484490.0,27.4338,27.6799,27.3296,27.6799,484490.0
2024-03-05 10:00:00,29.24,29.31,29.05,29.25,620984.0,27.6799,27.7461,27.5,27.6893,620984.0
2024-03-05 10:30:00,29.25,29.45,29.23,29.35,737176.0,27.6893,27.8787,27.6704,27.784,737176.0
2024-03-05 11:00:00,29.35,29.37,29.17,29.21,293433.0,27.784,27.8029,27.6136,27.6515,293433.0
2024-03-05 11:30:00,29.22,29.24,29.0,29.07,259347.0,27.6609,27.6799,27.4527,27.519,259347.0
2024-03-05 12:00:00,29.07,29.13,29.02,29.12,213599.0,27.519,27.5758,27.4716,27.5663,213599.0
2024-03-05 12:30:00,29.12,29.24,29.09,29.21,225662.0,27.5663,27.6799,27.5379,27.6515,225662.0
2024-03-05 13:00:00,29.21,29.25,29.12,29.17,297285.0,27.6515,27.6893,27.5663,27.6136,297285.0
2024-03-05 13:30:00,29.16,29.19,29.1,29.14,235624.0,27.6042,27.6326,27.5474,27.5852,235624.0
2024-03-05 14:00:00,29.14,29.18,29.09,29.15,234722.0,27.5852,27.6231,27.5379,27.5947,234722.0
2024-03-05 14:30:00,29.15,29.15,29.05,29.06,209442.0,27.5947,27.5947,27.5,27.5095,209442.0
2024-03-05 15:00:00,29.06,29.1,28.97,28.99,297719.0,27.5095,27.5474,27.4243,27.4432,297719.0
2024-03-05 15:30:00,28.99,29.2,28.97,29.13,1293302.0,27.4432,27.642,27.4243,27.5758,1293302.0
2024-03-06 09:30:00,29.48,29.75,29.41,29.61,689774.0,27.9071,28.1627,27.8408,28.0301,689774.0
2024-03-06 10:00:00,29.61,29.79,29.55,29.77,605901.0,28.0301,28.2005,27.9733,28.1816,605901.0
2024-03-06 10:30:00,29.78,29.91,29.66,29.91,761010.0,28.1911,28.3141,28.0775,28.3141,761010.0
2024-03-06 11:00:00,29.91,30.13,29.88,30.12,829834.0,28.3141,28.5224,28.2857,28.5129,829834.0
2024-03-06 11:30:00,30.12,30.28,30.01,30.2,582544.0,28.5129,28.6644,28.4088,28.5887,582544.0
2024-03-06 12:00:00,30.21,30.4,30.18,30.36,443486.0,28.5981,28.778,28.5697,28.7401,443486.0
2024-03-06 12:30:00,30.35,30.5,30.33,30.47,717919.0,28.7307,28.8727,28.7117,28.8443,717919.0
2024-03-06 13:00:00,30.47,30.5,30.36,30.44,445960.0,28.8443,28.8727,28.7401,28.8159,445960.0
2024-03-06 13:30:00,30.44,30.44,30.21,30.24,388961.0,28.8159,28.8159,28.5981,28.6265,388961.0
2024-03-06 14:00:00,30.24,30.28,30.12,30.18,304988.0,28.6265,28.6644,28.5129,28.5697,304988.0
2024-03-06 14:30:00,30.18,30.2,30.05,30.08,304532.0,28.5697,28.5887,28.4467,28.4751,304532.0
2024-03-06 15:00:00,30.08,30.2,30.05,30.15,410588.0,28.4751,28.5887,28.4467,28.5413,410588.0
2024-03-06 15:30:00,30.15,30.24,30.1,30.24,1871229.0,28.5413,28.6265,28.494,28.6265,1871229.0
2024-03-07 09:30:00,30.36,30.44,30.14,30.26,502397.0,28.7401,28.8159,28.5319,28.6455,502397.0
2024-03-07 10:00:00,30.27,30.36,30.22,30.34,498872.0,28.6549,28.7401,28.6076,28.7212,498872.0
2024-03-07 10:30:00,30.34,30.4,30.24,30.26,296733.0,28.7212,28.778,28.6265,28.6455,296733.0
2024-03-07 11:00:00,30.26,30.4,30.24,30.29,413364.0,28.6455,28.778,28.6265,28.6739,413364.0
2024-03-07 11:30:00,30.29,30.95,30.24,30.58,2667719.0,28.6739,29.2986,28.6265,28.9484,2667719.0
2024-03-07 12:00:00,30.58,30.64,30.35,30.5,1291376.0,28.9484,29.0052,28.7307,28.8727,1291376.0
2024-03-07 12:30:00,30.51,30.52,30.29,30.39,451847.0,28.8821,28.8916,28.6739,28.7685,451847.0
2024-03-07 13:00:00,30.39,30.51,30.38,30.47,292707.0,28.7685,28.8821,28.7591,28.8443,292707.0
2024-03-07 13:30:00,30.47,30.57,30.43,30.57,417044.0,28.8443,28.9389,28.8064,28.9389,417044.0
2024-03-07 14:00:00,30.57,30.58,30.51,30.56,249888.0,28.9389,28.9484,28.8821,28.9295,249888.0
2024-03-07 14:30:00,30.55,30.61,30.5,30.57,361873.0,28.92,28.9768,28.8727,28.9389,361873.0
2024-03-07 15:00:00,30.57,30.58,30.38,30.42,699754.0,28.9389,28.9484,28.7591,28.7969,699754.0
2024-03-07 15:30:00,30.43,30.57,30.37,30.55,2127654.0,28.8064,28.9389,28.7496,28.92,2127654.0
2024-03-08 09:30:00,30.74,30.84,30.55,30.64,1049273.0,29.0998,29.1945,28.92,29.0052,1049273.0
2024-03-08 10:00:00,30.64,30.81,30.61,30.79,1316788.0,29.0052,29.1661,28.9768,29.1472,1316788.0
2024-03-08 10:30:00,30.79,31.05,30.75,31.01,854180.0,29.1472,29.3933,29.1093,29.3554,854180.0
2024-03-08 11:00:00,31.01,31.02,30.7,30.71,624939.0,29.3554,29.3649,29.062,29.0715,624939.0
2024-03-08 11:30:00,30.71,30.74,30.58,30.73,430024.0,29.0715,29.0998,28.9484,29.0904,430024.0
2024-03-08 12:00:00,30.73,30.76,30.68,30.73,266424.0,29.0904,29.1188,29.0431,29.0904,266424.0
2024-03-08 12:30:00,30.73,30.77,30.69,30.73,270053.0,29.0904,29.1282,29.0525,29.0904,270053.0
2024-03-08 13:00:00,30.74,30.8,30.7,30.74,269476.0,29.0998,29.1566,29.062,29.0998,269476.0
2024-03-08 13:30:00,30.74,30.78,30.69,30.77,300819.0,29.0998,29.1377,29.0525,29.1282,300819.0
2024-03-08 14:00:00,30.77,30.91,30.76,30.91,237332.0,29.1282,29.2608,29.1188,29.2608,237332.0
2024-03-08 14:30:00,30.91,30.94,30.88,30.9,325803.0,29.2608,29.2892,29.2324,29.2513,325803.0
2024-03-08 15:00:00,30.9,30.97,30.84,30.9,544047.0,29.2513,29.3176,29.1945,29.2513,544047.0
2024-03-08 15:30:00,30.9,30.93,30.74,30.74,1697846.0,29.2513,29.2797,29.0998,29.0998,1697846.0
2024-03-11 09:30:00,30.61,30.73,30.47,30.48,699396.0,28.9768,29.0904,28.8443,28.8537,699396.0
2024-03-11 10:00:00,30.48,30.58,30.38,30.53,454014.0,28.8537,28.9484,28.7591,28.9011,454014.0
2024-03-11 10:30:00,30.53,30.6,30.5,30.6,308418.0,28.9011,28.9673,28.8727,28.9673,308418.0
2024-03-11 11:00:00,30.6,30.6,30.46,30.49,278557.0,28.9673,28.9673,28.8348,28.8632,278557.0
2024-03-11 11:30:00,30.5,30.63,30.47,30.61,292074.0,28.8727,28.9957,28.8443,28.9768,292074.0
2024-03-11 12:00:00,30.61,30.68,30.53,30.68,232849.0,28.9768,29.0431,28.9011,29.0431,232849.0
2024-03-11 12:30:00,30.68,30.74,30.65,30.73,178885.0,29.0431,29.0998,29.0147,29.0904,178885.0
2024-03-11 13:00:00,30.72,30.82,30.71,30.79,193700.0,29.0809,29.1756,29.0715,29.1472,193700.0
2024-03-11 13:30:00,30.8,30.83,30.74,30.79,203476.0,29.1566,29.185,29.0998,29.1472,203476.0
2024-03-11 14:00:00,30.79,30.8,30.74,30.78,202737.0,29.1472,29.1566,29.0998,29.1377,202737.0
2024-03-11 14:30:00,30.77,30.8,30.74,30.79,203339.0,29.1282,29.1566,29.0998,29.1472,203339.0
2024-03-11 15:00:00,30.79,30.83,30.75,30.82,336675.0,29.1472,29.185,29.1093,29.1756,336675.0
2024-03-11 15:30:00,30.82,30.93,30.79,30.85,1521788.0,29.1756,29.2797,29.1472,29.204,1521788.0
2024-03-12 09:30:00,30.61,30.77,30.19,30.52,624936.0,29.2386,29.3915,28.8374,29.1527,624936.0
2024-03-12 10:00:00,30.52,30.7,30.47,30.69,517547.0,29.1527,29.3246,29.1049,29.315,517547.0
2024-03-12 10:30:00,30.7,30.76,30.66,30.76,339971.0,29.3246,29.3819,29.2864,29.3819,339971.0
2024-03-12 11:00:00,30.76,30.79,30.66,30.67,417753.0,29.3819,29.4106,29.2864,29.2959,417753.0
2024-03-12 11:30:00,30.66,30.7,30.52,30.55,336603.0,29.2864,29.3246,29.1527,29.1813,336603.0
2024-03-12 12:00:00,30.55,30.65,30.52,30.55,352734.0,29.1813,29.2768,29.1527,29.1813,352734.0
2024-03-12 12:30:00,30.55,30.56,30.34,30.36,452674.0,29.1813,29.1909,28.9807,28.9998,452674.0
2024-03-12 13:00:00,30.36,30.45,30.32,30.38,261963.0,28.9998,29.0858,28.9616,29.0189,261963.0
2024-03-12 13:30:00,30.39,30.46,30.37,30.44,207766.0,29.0285,29.0953,29.0094,29.0762,207766.0
2024-03-12 14:00:00,30.44,30.48,30.42,30.46,323082.0,29.0762,29.1144,29.0571,29.0953,323082.0
2024-03-12 14:30:00,30.46,30.52,30.41,30.51,269882.0,29.0953,29.1527,29.0476,29.1431,269882.0
2024-03-12 15:00:00,30.51,30.53,30.44,30.52,354390.0,29.1431,29.1622,29.0762,29.1527,354390.0
2024-03-12 15:30:00,30.51,30.65,30.47,30.51,2925175.0,29.1431,29.2768,29.1049,29.1431,2925175.0
2024-03-13 09:30:00,30.5,30.78,30.3,30.75,429559.0,29.1335,29.401,28.9425,29.3723,429559.0
2024-03-13 10:00:00,30.75,30.89,30.72,30.88,336036.0,29.3723,29.5061,29.3437,29.4965,336036.0
2024-03-13 10:30:00,30.88,30.95,30.8,30.92,525481.0,29.4965,29.5634,29.4201,29.5347,525481.0
2024-03-13 11:00:00,30.92,30.93,30.75,30.77,225748.0,29.5347,29.5443,29.3723,29.3915,225748.0
2024-03-13 11:30:00,30.76,30.79,30.66,30.68,231220.0,29.3819,29.4106,29.2864,29.3055,231220.0
2024-03-13 12:00:00,30.67,30.69,30.54,30.55,264975.0,29.2959,29.315,29.1718,29.1813,264975.0
2024-03-13 12:30:00,30.55,30.62,30.53,30.54,242635.0,29.1813,29.2482,29.1622,29.1718,242635.0
2024-03-13 13:00:00,30.54,30.57,30.49,30.55,201354.0,29.1718,29.2004,29.124,29.1813,201354.0
2024-03-13 13:30:00,30.55,30.62,30.45,30.6,234487.0,29.1813,29.2482,29.0858,29.2291,234487.0
2024-03-13 14:00:00,30.6,30.61,30.55,30.59,142381.0,29.2291,29.2386,29.1813,29.2195,142381.0
2024-03-13 14:30:00,30.59,30.64,30.58,30.62,153986.0,29.2195,29.2673,29.21,29.2482,153986.0
2024-03-13 15:00:00,30.63,30.67,30.58,30.63,423322.0,29.2577,29.2959,29.21,29.2577,423322.0
2024-03-13 15:30:00,30.62,30.81,30.61,30.74,1564229.0,29.2482,29.4297,29.2386,29.3628,1564229.0
2024-03-14 09:30:00,30.8,30.92,30.51,30.53,355262.0,29.4201,29.5347,29.1431,29.1622,355262.0
2024-03-14 10:00:00,30.54,30.6,30.46,30.49,285171.0,29.1718,29.2291,29.0953,29.124,285171.0
2024-03-14 10:30:00,30.5,30.53,30.4,30.45,484083.0,29.1335,29.1622,29.038,29.0858,484083.0
2024-03-14 11:00:00,30.45,30.48,30.37,30.38,304629.0,29.0858,29.1144,29.0094,29.0189,304629.0
2024-03-14 11:30:00,30.38,30.52,30.35,30.52,397084.0,29.0189,29.1527,28.9903,29.1527,397084.0
2024-03-14 12:00:00,30.52,30.59,30.5,30.57,326044.0,29.1527,29.2195,29.1335,29.2004,326044.0
2024-03-14 12:30:00,30.58,30.61,30.53,30.55,359306.0,29.21,29.2386,29.1622,29.1813,359306.0
2024-03-14 13:00:00,30.55,30.65,30.54,30.58,400716.0,29.1813,29.2768,29.1718,29.21,400716.0
2024-03-14 13:30:00,30.58,30.72,30.55,30.71,365671.0,29.21,29.3437,29.1813,29.3341,365671.0
2024-03-14 14:00:00,30.72,30.76,30.68,30.69,403848.0,29.3437,29.3819,29.3055,29.315,403848.0
2024-03-14 14:30:00,30.69,30.72,30.64,30.66,353530.0,29.315,29.3437,29.2673,29.2864,353530.0
2024-03-14 15:00:00,30.66,30.67,30.5,30.55,502671.0,29.2864,29.2959,29.1335,29.1813,502671.0
2024-03-14 15:30:00,30.55,30.67,30.47,30.63,2087722.0,29.1813,29.2959,29.1049,29.2577,2087722.0
2024-03-15 09:30:00,30.45,30.96,30.45,30.78,998353.0,29.0858,29.5729,29.0858,29.401,998353.0
2024-03-15 10:00:00,30.78,30.85,30.71,30.79,288251.0,29.401,29.4679,29.3341,29.4106,288251.0
2024-03-15 10:30:00,30.79,30.82,30.73,30.78,238010.0,29.4106,29.4392,29.3532,29.401,238010.0
2024-03-15 11:00:00,30.78,30.79,30.62,30.67,249823.0,29.401,29.4106,29.2482,29.2959,249823.0
2024-03-15 11:30:00,30.67,30.67,30.56,30.57,232709.0,29.2959,29.2959,29.1909,29.2004,232709.0
2024-03-15 12:00:00,30.57,30.65,30.53,30.64,280570.0,29.2004,29.2768,29.1622,29.2673,280570.0
2024-03-15 12:30:00,30.64,30.68,30.59,30.6,217499.0,29.2673,29.3055,29.2195,29.2291,217499.0
2024-03-15 13:00:00,30.58,30.69,30.57,30.65,265458.0,29.21,29.315,29.2004,29.2768,265458.0
2024-03-15 13:30:00,30.65,30.66,30.61,30.66,180882.0,29.2768,29.2864,29.2386,29.2864,180882.0
2024-03-15 14:00:00,30.66,30.68,30.53,30.57,308025.0,29.2864,29.3055,29.1622,29.2004,308025.0
2024-03-15 14:30:00,30.57,30.65,30.56,30.6,215958.0,29.2004,29.2768,29.1909,29.2291,215958.0
2024-03-15 15:00:00,30.6,30.6,30.5,30.56,313680.0,29.2291,29.2291,29.1335,29.1909,313680.0
2024-03-15 15:30:00,30.56,30.58,30.4,30.44,1552045.0,29.1909,29.21,29.038,29.0762,1552045.0
2024-03-18 09:30:00,30.39,30.47,29.78,29.93,956582.0,29.0285,29.1049,28.4458,28.5891,956582.0
2024-03-18 10:00:00,29.94,29.94,29.69,29.77,729971.0,28.5986,28.5986,28.3598,28.4363,729971.0
2024-03-18 10:30:00,29.76,29.9,29.73,29.84,507908.0,28.4267,28.5604,28.398,28.5031,507908.0
2024-03-18 11:00:00,29.84,29.84,29.61,29.64,431659.0,28.5031,28.5031,28.2834,28.3121,431659.0
2024-03-18 11:30:00,29.64,29.91,29.62,29.82,477701.0,28.3121,28.57,28.293,28.484,477701.0
2024-03-18 12:00:00,29.82,29.9,29.75,29.88,224869.0,28.484,28.5604,28.4172,28.5413,224869.0
2024-03-18 12:30:00,29.88,29.96,29.88,29.93,240066.0,28.5413,28.6177,28.5413,28.5891,240066.0
2024-03-18 13:00:00,29.94,30.14,29.91,30.12,422191.0,28.5986,28.7897,28.57,28.7706,422191.0
2024-03-18 13:30:00,30.12,30.14,30.04,30.09,195614.0,28.7706,28.7897,28.6942,28.7419,195614.0
2024-03-18 14:00:00,30.08,30.1,30.04,30.08,183528.0,28.7324,28.7515,28.6942,28.7324,183528.0
2024-03-18 14:30:00,30.08,30.1,30.02,30.08,216913.0,28.7324,28.7515,28.6751,28.7324,216913.0
2024-03-18 15:00:00,30.09,30.09,30.0,30.01,298748.0,28.7419,28.7419,28.656,28.6655,298748.0
2024-03-18 15:30:00,30.02,30.1,29.93,29.93,1448103.0,28.6751,28.7515,28.5891,28.5891,1448103.0
2024-03-19 09:30:00,29.81,29.82,29.56,29.6,457642.0,28.4745,28.484,28.2357,28.2739,457642.0
2024-03-19 10:00:00,29.61,29.69,29.5,29.53,195938.0,28.2834,28.3598,28.1784,28.207,195938.0
2024-03-19 10:30:00,29.53,29.64,29.52,29.55,203244.0,28.207,28.3121,28.1975,28.2261,203244.0
2024-03-19 11:00:00,29.55,29.67,29.52,29.65,146226.0,28.2261,28.3407,28.1975,28.3216,146226.0
2024-03-19 11:30:00,29.66,29.74,29.64,29.66,158978.0,28.3312,28.4076,28.3121,28.3312,158978.0
2024-03-19 12:00:00,29.66,29.77,29.64,29.71,180327.0,28.3312,28.4363,28.3121,28.3789,180327.0
2024-03-19 12:30:00,29.71,29.78,29.69,29.71,147104.0,28.3789,28.4458,28.3598,28.3789,147104.0
2024-03-19 13:00:00,29.72,29.76,29.69,29.71,191311.0,28.3885,28.4267,28.3598,28.3789,191311.0
2024-03-19 13:30:00,29.72,29.74,29.69,29.7,174654.0,28.3885,28.4076,28.3598,28.3694,174654.0
2024-03-19 14:00:00,29.71,29.73,29.67,29.69,171172.0,28.3789,28.398,28.3407,28.3598,171172.0
2024-03-19 14:30:00,29.69,29.72,29.65,29.69,177326.0,28.3598,28.3885,28.3216,28.3598,177326.0
2024-03-19 15:00:00,29.7,29.73,29.67,29.73,294417.0,28.3694,28.398,28.3407,28.398,294417.0
2024-03-19 15:30:00,29.73,29.89,29.72,29.83,1111653.0,28.398,28.5509,28.3885,28.4936,1111653.0
2024-03-20 09:30:00,29.7,29.77,29.57,29.64,345461.0,28.3694,28.4363,28.2452,28.3121,345461.0
2024-03-20 10:00:00,29.64,29.66,29.6,29.65,156711.0,28.3121,28.3312,28.2739,28.3216,156711.0
2024-03-20 10:30:00,29.64,29.67,29.61,29.62,146830.0,28.3121,28.3407,28.2834,28.293,146830.0
2024-03-20 11:00:00,29.63,29.63,29.53,29.55,259406.0,28.3025,28.3025,28.207,28.2261,259406.0
2024-03-20 11:30:00,29.55,29.59,29.54,29.58,236581.0,28.2261,28.2643,28.2166,28.2548,236581.0
2024-03-20 12:00:00,29.58,29.59,29.52,29.53,141677.0,28.2548,28.2643,28.1975,28.207,141677.0
2024-03-20 12:30:00,29.52,29.53,29.43,29.44,158024.0,28.1975,28.207,28.1115,28.121,158024.0
2024-03-20 13:00:00,29.44,29.47,29.41,29.46,167988.0,28.121,28.1497,28.0924,28.1401,167988.0
2024-03-20 13:30:00,29.46,29.48,29.43,29.47,136282.0,28.1401,28.1592,28.1115,28.1497,136282.0
2024-03-20 14:00:00,29.47,29.59,29.37,29.41,247677.0,28.1497,28.2643,28.0542,28.0924,247677.0
2024-03-20 14:30:00,29.42,29.56,29.33,29.53,486718.0,28.1019,28.2357,28.016,28.207,486718.0
2024-03-20 15:00:00,29.53,29.67,29.49,29.66,272205.0,28.207,28.3407,28.1688,28.3312,272205.0
2024-03-20 15:30:00,29.66,29.71,29.61,29.68,824267.0,28.3312,28.3789,28.2834,28.3503,824267.0
2024-03-21 09:30:00,29.85,30.11,29.7,30.09,539279.0,28.5127,28.761,28.3694,28.7419,539279.0
2024-03-21 10:00:00,30.09,30.2,30.0,30.14,309365.0,28.7419,28.847,28.656,28.7897,309365.0
2024-03-21 10:30:00,30.14,30.26,30.11,30.26,349132.0,28.7897,28.9043,28.761,28.9043,349132.0
2024-03-21 11:00:00,30.26,30.26,30.09,30.21,569871.0,28.9043,28.9043,28.7419,28.8565,569871.0
2024-03-21 11:30:00,30.21,30.35,30.2,30.35,249491.0,28.8565,28.9903,28.847,28.9903,249491.0
2024-03-21 12:00:00,30.35,30.39,30.33,30.33,160511.0,28.9903,29.0285,28.9712,28.9712,160511.0
2024-03-21 12:30:00,30.34,30.34,30.16,30.2,276419.0,28.9807,28.9807,28.8088,28.847,276419.0
2024-03-21 13:00:00,30.2,30.21,30.15,30.19,158429.0,28.847,28.8565,28.7992,28.8374,158429.0
2024-03-21 13:30:00,30.18,30.18,30.04,30.07,173483.0,28.8279,28.8279,28.6942,28.7228,173483.0
2024-03-21 14:00:00,30.07,30.1,30.03,30.05,156111.0,28.7228,28.7515,28.6846,28.7037,156111.0
2024-03-21 14:30:00,30.05,30.06,29.98,30.0,204721.0,28.7037,28.7133,28.6368,28.656,204721.0
2024-03-21 15:00:00,30.01,30.14,29.98,30.12,296280.0,28.6655,28.7897,28.6368,28.7706,296280.0
2024-03-21 15:30:00,30.11,30.2,30.05,30.08,1177440.0,28.761,28.847,28.7037,28.7324,1177440.0
2024-03-22 09:30:00,30.11,30.24,30.02,30.19,377628.0,28.761,28.8852,28.6751,28.8374,377628.0
2024-03-22 10:00:00,30.2,30.24,30.05,30.1,251915.0,28.847,28.8852,28.7037,28.7515,251915.0
2024-03-22 10:30:00,30.11,30.14,30.07,30.12,181649.0,28.761,28.7897,28.7228,28.7706,181649.0
2024-03-22 11:00:00,30.12,30.15,30.09,30.12,180532.0,28.7706,28.7992,28.7419,28.7706,180532.0
2024-03-22 11:30:00,30.12,30.16,30.03,30.06,218367.0,28.7706,28.8088,28.6846,28.7133,218367.0
2024-03-22 12:00:00,30.06,30.12,30.05,30.07,119864.0,28.7133,28.7706,28.7037,28.7228,119864.0
2024-03-22 12:30:00,30.07,30.08,30.02,30.02,141394.0,28.7228,28.7324,28.6751,28.6751,141394.0
2024-03-22 13:00:00,30.02,30.05,30.0,30.01,153722.0,28.6751,28.7037,28.656,28.6655,153722.0
2024-03-22 13:30:00,30.0,30.02,29.97,30.0,141023.0,28.656,28.6751,28.6273,28.656,141023.0
2024-03-22 14:00:00,29.99,30.0,29.96,30.0,121430.0,28.6464,28.656,28.6177,28.656,121430.0
2024-03-22 14:30:00,29.99,30.03,29.95,30.02,216727.0,28.6464,28.6846,28.6082,28.6751,216727.0
2024-03-22 15:00:00,30.01,30.03,29.97,30.02,197048.0,28.6655,28.6846,28.6273,28.6751,197048.0
2024-03-22 15:30:00,30.02,30.12,29.99,30.05,981398.0,28.6751,28.7706,28.6464,28.7037,981398.0
2024-03-25 09:30:00,29.89,30.06,29.83,29.95,499279.0,28.5509,28.7133,28.4936,28.6082,499279.0
2024-03-25 10:00:00,29.95,30.02,29.86,29.96,587003.0,28.6082,28.6751,28.5222,28.6177,587003.0
2024-03-25 10:30:00,29.96,30.03,29.86,29.98,463063.0,28.6177,28.6846,28.5222,28.6368,463063.0
2024-03-25 11:00:00,29.98,30.02,29.92,29.98,369755.0,28.6368,28.6751,28.5795,28.6368,369755.0
2024-03-25 11:30:00,29.97,30.02,29.95,29.98,241348.0,28.6273,28.6751,28.6082,28.6368,241348.0
2024-03-25 12:00:00,29.98,30.03,29.96,30.01,158273.0,28.6368,28.6846,28.6177,28.6655,158273.0
2024-03-25 12:30:00,30.02,30.02,29.94,29.98,321077.0,28.6751,28.6751,28.5986,28.6368,321077.0
2024-03-25 13:00:00,29.98,29.99,29.9,29.9,118797.0,28.6368,28.6464,28.5604,28.5604,118797.0
2024-03-25 13:30:00,29.91,29.95,29.88,29.92,229523.0,28.57,28.6082,28.5413,28.5795,229523.0
2024-03-25 14:00:00,29.92,29.97,29.88,29.96,470581.0,28.5795,28.6273,28.5413,28.6177,470581.0
2024-03-25 14:30:00,29.96,29.97,29.94,29.95,129953.0,28.6177,28.6273,28.5986,28.6082,129953.0
2024-03-25 15:00:00,29.96,29.96,29.81,29.9,605927.0,28.6177,28.6177,28.4745,28.5604,605927.0
2024-03-25 15:30:00,29.91,29.95,29.85,29.88,1058383.0,28.57,28.6082,28.5127,28.5413,1058383.0
2024-03-26 09:30:00,30.05,30.14,29.99,30.09,327697.0,28.7037,28.7897,28.6464,28.7419,327697.0
2024-03-26 10:00:00,30.1,30.12,30.04,30.09,186117.0,28.7515,28.7706,28.6942,28.7419,186117.0
2024-03-26 10:30:00,30.09,30.12,30.05,30.07,286494.0,28.7419,28.7706,28.7037,28.7228,286494.0
2024-03-26 11:00:00,30.07,30.14,30.04,30.09,205698.0,28.7228,28.7897,28.6942,28.7419,205698.0
2024-03-26 11:30:00,30.09,30.14,30.06,30.12,253747.0,28.7419,28.7897,28.7133,28.7706,253747.0
2024-03-26 12:00:00,30.12,30.12,30.05,30.07,174615.0,28.7706,28.7706,28.7037,28.7228,174615.0
2024-03-26 12:30:00,30.07,30.07,30.01,30.04,158173.0,28.7228,28.7228,28.6655,28.6942,158173.0
2024-03-26 13:00:00,30.04,30.06,30.02,30.05,145059.0,28.6942,28.7133,28.6751,28.7037,145059.0
2024-03-26 13:30:00,30.05,30.06,29.98,30.02,234725.0,28.7037,28.7133,28.6368,28.6751,234725.0
2024-03-26 14:00:00,30.02,30.09,30.0,30.08,163955.0,28.6751,28.7419,28.656,28.7324,163955.0
2024-03-26 14:30:00,30.08,30.08,30.04,30.05,173934.0,28.7324,28.7324,28.6942,28.7037,173934.0
2024-03-26 15:00:00,30.05,30.06,30.02,30.04,344152.0,28.7037,28.7133,28.6751,28.6942,344152.0
2024-03-26 15:30:00,30.04,30.07,30.0,30.01,1249864.0,28.6942,28.7228,28.656,28.6655,1249864.0
2024-03-27 09:30:00,30.19,30.2,29.92,30.09,559851.0,28.8374,28.847,28.5795,28.7419,559851.0
2024-03-27 10:00:00,30.08,30.14,30.0,30.05,280381.0,28.7324,28.7897,28.656,28.7037,280381.0
2024-03-27 10:30:00,30.05,30.14,30.05,30.08,326467.0,28.7037,28.7897,28.7037,28.7324,326467.0
2024-03-27 11:00:00,30.08,30.11,29.95,30.0,350909.0,28.7324,28.761,28.6082,28.656,350909.0
2024-03-27 11:30:00,29.99,30.02,29.89,29.9,213924.0,28.6464,28.6751,28.5509,28.5604,213924.0
2024-03-27 12:00:00,29.9,29.91,29.82,29.85,209441.0,28.5604,28.57,28.484,28.5127,209441.0
2024-03-27 12:30:00,29.85,29.87,29.77,29.79,199053.0,28.5127,28.5318,28.4363,28.4554,199053.0
2024-03-27 13:00:00,29.79,29.81,29.75,29.79,156103.0,28.4554,28.4745,28.4172,28.4554,156103.0
2024-03-27 13:30:00,29.8,29.8,29.72,29.78,250262.0,28.4649,28.4649,28.3885,28.4458,250262.0
2024-03-27 14:00:00,29.78,29.89,29.76,29.89,368692.0,28.4458,28.5509,28.4267,28.5509,368692.0
2024-03-27 14:30:00,29.89,29.98,29.85,29.94,366802.0,28.5509,28.6368,28.5127,28.5986,366802.0
2024-03-27 15:00:00,29.94,30.0,29.91,30.0,272023.0,28.5986,28.656,28.57,28.656,272023.0
2024-03-27 15:30:00,30.0,30.15,29.98,30.14,1162679.0,28.656,28.7992,28.6368,28.7897,1162679.0
2024-03-28 09:30:00,30.12,30.36,30.12,30.28,421198.0,28.7706,28.9998,28.7706,28.9234,421198.0
2024-03-28 10:00:00,30.28,30.31,30.02,30.05,224474.0,28.9234,28.9521,28.6751,28.7037,224474.0
2024-03-28 10:30:00,30.05,30.15,30.02,30.13,265986.0,28.7037,28.7992,28.6751,28.7801,265986.0
2024-03-28 11:00:00,30.13,30.19,30.12,30.19,175981.0,28.7801,28.8374,28.7706,28.8374,175981.0
2024-03-28 11:30:00,30.19,30.25,30.17,30.18,239676.0,28.8374,28.8948,28.8183,28.8279,239676.0
2024-03-28 12:00:00,30.18,30.28,30.16,30.28,233347.0,28.8279,28.9234,28.8088,28.9234,233347.0
2024-03-28 12:30:00,30.28,30.28,30.23,30.27,120133.0,28.9234,28.9234,28.8756,28.9139,120133.0
2024-03-28 13:00:00,30.27,30.29,30.2,30.24,144348.0,28.9139,28.933,28.847,28.8852,144348.0
2024-03-28 13:30:00,30.24,30.32,30.22,30.32,187357.0,28.8852,28.9616,28.8661,28.9616,187357.0
2024-03-28 14:00:00,30.32,30.33,30.24,30.29,198877.0,28.9616,28.9712,28.8852,28.933,198877.0
2024-03-28 14:30:00,30.29,30.32,30.25,30.3,146712.0,28.933,28.9616,28.8948,28.9425,146712.0
2024-03-28 15:00:00,30.3,30.35,30.26,30.34,192010.0,28.9425,28.9903,28.9043,28.9807,192010.0
2024-03-28 15:30:00,30.34,30.37,30.17,30.22,1062740.0,28.9807,29.0094,28.8183,28.8661,1062740.0
2024-04-01 09:30:00,30.25,30.55,30.22,30.49,337137.0,28.8948,29.1813,28.8661,29.124,337137.0
2024-04-01 10:00:00,30.49,30.56,30.44,30.53,248515.0,29.124,29.1909,29.0762,29.1622,248515.0
2024-04-01 10:30:00,30.53,30.53,30.43,30.48,150678.0,29.1622,29.1622,29.0667,29.1144,150678.0
2024-04-01 11:00:00,30.48,30.49,30.32,30.36,176462.0,29.1144,29.124,28.9616,28.9998,176462.0
2024-04-01 11:30:00,30.35,30.37,30.31,30.33,107874.0,28.9903,29.0094,28.9521,28.9712,107874.0
2024-04-01 12:00:00,30.34,30.41,30.33,30.41,111229.0,28.9807,29.0476,28.9712,29.0476,111229.0
2024-04-01 12:30:00,30.41,30.44,30.38,30.4,97178.0,29.0476,29.0762,29.0189,29.038,97178.0
2024-04-01 13:00:00,30.4,30.42,30.36,30.39,143032.0,29.038,29.0571,28.9998,29.0285,143032.0
2024-04-01 13:30:00,30.39,30.41,30.35,30.39,163164.0,29.0285,29.0476,28.9903,29.0285,163164.0
2024-04-01 14:00:00,30.39,30.4,30.35,30.36,99088.0,29.0285,29.038,28.9903,28.9998,99088.0
2024-04-01 14:30:00,30.36,30.4,30.34,30.38,174676.0,28.9998,29.038,28.9807,29.0189,174676.0
2024-04-01 15:00:00,30.38,30.4,30.32,30.36,139175.0,29.0189,29.038,28.9616,28.9998,139175.0
2024-04-01 15:30:00,30.36,30.41,30.25,30.36,1476022.0,28.9998,29.0476,28.8948,28.9998,1476022.0
2024-04-02 09:30:00,30.16,30.35,29.94,30.04,329990.0,28.8088,28.9903,28.5986,28.6942,329990.0
2024-04-02 10:00:00,30.05,30.06,29.91,30.01,167402.0,28.7037,28.7133,28.57,28.6655,167402.0
2024-04-02 10:30:00,30.01,30.11,29.99,30.03,226116.0,28.6655,28.761,28.6464,28.6846,226116.0
2024-04-02 11:00:00,30.03,30.03,29.83,29.86,235646.0,28.6846,28.6846,28.4936,28.5222,235646.0
2024-04-02 11:30:00,29.86,29.91,29.84,29.87,217487.0,28.5222,28.57,28.5031,28.5318,217487.0
2024-04-02 12:00:00,29.88,29.89,29.74,29.76,147223.0,28.5413,28.5509,28.4076,28.4267,147223.0
2024-04-02 12:30:00,29.76,29.76,29.71,29.76,162219.0,28.4267,28.4267,28.3789,28.4267,162219.0
2024-04-02 13:00:00,29.76,29.76,29.63,29.68,222908.0,28.4267,28.4267,28.3025,28.3503,222908.0
2024-04-02 13:30:00,29.67,29.69,29.61,29.63,184908.0,28.3407,28.3598,28.2834,28.3025,184908.0
2024-04-02 14:00:00,29.62,29.71,29.61,29.71,206772.0,28.293,28.3789,28.2834,28.3789,206772.0
2024-04-02 14:30:00,29.71,29.73,29.62,29.65,372856.0,28.3789,28.398,28.293,28.3216,372856.0
2024-04-02 15:00:00,29.66,29.68,29.55,29.58,443507.0,28.3312,28.3503,28.2261,28.2548,443507.0
2024-04-02 15:30:00,29.59,29.66,29.53,29.56,1231643.0,28.2643,28.3312,28.207,28.2357,1231643.0
2024-04-03 09:30:00,29.47,29.68,29.42,29.57,480415.0,28.1497,28.3503,28.1019,28.2452,480415.0
2024-04-03 10:00:00,29.58,29.77,29.51,29.77,242552.0,28.2548,28.4363,28.1879,28.4363,242552.0
2024-04-03 10:30:00,29.77,29.88,29.74,29.86,220775.0,28.4363,28.5413,28.4076,28.5222,220775.0
2024-04-03 11:00:00,29.86,29.9,29.78,29.87,205432.0,28.5222,28.5604,28.4458,28.5318,205432.0
2024-04-03 11:30:00,29.86,30.09,29.85,30.05,611303.0,28.5222,28.7419,28.5127,28.7037,611303.0
2024-04-03 12:00:00,30.05,30.06,29.93,29.96,160987.0,28.7037,28.7133,28.5891,28.6177,160987.0
2024-04-03 12:30:00,29.96,30.0,29.89,29.96,182171.0,28.6177,28.656,28.5509,28.6177,182171.0
2024-04-03 13:00:00,29.96,30.02,29.91,29.96,135199.0,28.6177,28.6751,28.57,28.6177,135199.0
2024-04-03 13:30:00,29.96,30.01,29.94,29.98,157180.0,28.6177,28.6655,28.5986,28.6368,157180.0
2024-04-03 14:00:00,29.97,29.98,29.9,29.91,230980.0,28.6273,28.6368,28.5604,28.57,230980.0
2024-04-03 14:30:00,29.9,29.91,29.74,29.75,179336.0,28.5604,28.57,28.4076,28.4172,179336.0
2024-04-03 15:00:00,29.75,29.75,29.63,29.71,181502.0,28.4172,28.4172,28.3025,28.3789,181502.0
2024-04-03 15:30:00,29.71,29.77,29.65,29.67,963610.0,28.3789,28.4363,28.3216,28.3407,963610.0
2024-04-04 09:30:00,30.05,30.4,30.05,30.23,650841.0,28.7037,29.038,28.7037,28.8756,650841.0
2024-04-04 10:00:00,30.23,30.35,30.22,30.28,205546.0,28.8756,28.9903,28.8661,28.9234,205546.0
2024-04-04 10:30:00,30.29,30.33,30.18,30.23,208478.0,28.933,28.9712,28.8279,28.8756,208478.0
2024-04-04 11:00:00,30.22,30.23,30.09,30.15,152803.0,28.8661,28.8756,28.7419,28.7992,152803.0
2024-04-04 11:30:00,30.14,30.18,30.11,30.14,189041.0,28.7897,28.8279,28.761,28.7897,189041.0
2024-04-04 12:00:00,30.13,30.23,30.12,30.19,152649.0,28.7801,28.8756,28.7706,28.8374,152649.0
2024-04-04 12:30:00,30.18,30.19,30.13,30.17,152757.0,28.8279,28.8374,28.7801,28.8183,152757.0
2024-04-04 13:00:00,30.16,30.21,30.14,30.2,95968.0,28.8088,28.8565,28.7897,28.847,95968.0
2024-04-04 13:30:00,30.2,30.2,30.12,30.13,169224.0,28.847,28.847,28.7706,28.7801,169224.0
2024-04-04 14:00:00,30.13,30.13,29.87,29.87,186352.0,28.7801,28.7801,28.5318,28.5318,186352.0
2024-04-04 14:30:00,29.87,29.87,29.65,29.68,209103.0,28.5318,28.5318,28.3216,28.3503,209103.0
2024-04-04 15:00:00,29.68,29.69,29.59,29.6,381467.0,28.3503,28.3598,28.2643,28.2739,381467.0
2024-04-04 15:30:00,29.6,29.72,29.59,29.64,1008072.0,28.2739,28.3885,28.2643,28.3121,1008072.0
2024-04-05 09:30:00,29.53,29.6,29.19,29.35,302384.0,28.207,28.2739,27.8822,28.0351,302384.0
2024-04-05 10:00:00,29.35,29.38,29.04,29.14,281782.0,28.0351,28.0637,27.739,27.8345,281782.0
2024-04-05 10:30:00,29.15,29.36,29.13,29.34,279655.0,27.844,28.0446,27.8249,28.0255,279655.0
2024-04-05 11:00:00,29.34,29.34,29.21,29.3,230800.0,28.0255,28.0255,27.9013,27.9873,230800.0
2024-04-05 11:30:00,29.3,29.4,29.27,29.39,266786.0,27.9873,28.0828,27.9587,28.0733,266786.0
2024-04-05 12:00:00,29.39,29.4,29.24,29.27,199172.0,28.0733,28.0828,27.93,27.9587,199172.0
2024-04-05 12:30:00,29.27,29.3,29.23,29.3,129681.0,27.9587,27.9873,27.9204,27.9873,129681.0
2024-04-05 13:00:00,29.29,29.3,29.15,29.19,150099.0,27.9778,27.9873,27.844,27.8822,150099.0
2024-04-05 13:30:00,29.19,29.21,29.08,29.1,200985.0,27.8822,27.9013,27.7772,27.7963,200985.0
2024-04-05 14:00:00,29.1,29.19,29.05,29.13,147357.0,27.7963,27.8822,27.7485,27.8249,147357.0
2024-04-05 14:30:00,29.13,29.2,29.11,29.12,163972.0,27.8249,27.8918,27.8058,27.8154,163972.0
2024-04-05 15:00:00,29.12,29.15,29.08,29.1,211287.0,27.8154,27.844,27.7772,27.7963,211287.0
2024-04-05 15:30:00,29.09,29.19,29.06,29.11,955654.0,27.7867,27.8822,27.7581,27.8058,955654.0
2024-04-08 09:30:00,29.28,29.43,29.13,29.35,337347.0,27.9682,28.1115,27.8249,28.0351,337347.0
2024-04-08 10:00:00,29.36,29.4,29.27,29.34,236924.0,28.0446,28.0828,27.9587,28.0255,236924.0
2024-04-08 10:30:00,29.33,29.38,29.21,29.21,217315.0,28.016,28.0637,27.9013,27.9013,217315.0
2024-04-08 11:00:00,29.22,29.26,29.17,29.18,185546.0,27.9109,27.9491,27.8631,27.8727,185546.0
2024-04-08 11:30:00,29.17,29.18,29.11,29.14,171128.0,27.8631,27.8727,27.8058,27.8345,171128.0
2024-04-08 12:00:00,29.14,29.23,29.14,29.21,174147.0,27.8345,27.9204,27.8345,27.9013,174147.0
2024-04-08 12:30:00,29.21,29.25,29.21,29.21,131809.0,27.9013,27.9396,27.9013,27.9013,131809.0
2024-04-08 13:00:00,29.22,29.25,29.19,29.25,125189.0,27.9109,27.9396,27.8822,27.9396,125189.0
2024-04-08 13:30:00,29.25,29.28,29.2,29.27,137097.0,27.9396,27.9682,27.8918,27.9587,137097.0
2024-04-08 14:00:00,29.27,29.3,29.23,29.29,116557.0,27.9587,27.9873,27.9204,27.9778,116557.0
2024-04-08 14:30:00,29.29,29.41,29.28,29.38,277347.0,27.9778,28.0924,27.9682,28.0637,277347.0
2024-04-08 15:00:00,29.38,29.41,29.34,29.39,226545.0,28.0637,28.0924,28.0255,28.0733,226545.0
2024-04-08 15:30:00,29.38,29.43,29.31,29.33,891004.0,28.0637,28.1115,27.9969,28.016,891004.0
2024-04-09 09:30:00,29.44,29.67,29.37,29.54,448319.0,28.121,28.3407,28.0542,28.2166,448319.0
2024-04-09 10:00:00,29.54,29.8,29.52,29.71,316770.0,28.2166,28.4649,28.1975,28.3789,316770.0
2024-04-09 10:30:00,29.7,29.76,29.61,29.72,425490.0,28.3694,28.4267,28.2834,28.3885,425490.0
2024-04-09 11:00:00,29.71,29.82,29.71,29.77,301255.0,28.3789,28.484,28.3789,28.4363,301255.0
2024-04-09 11:30:00,29.77,29.82,29.71,29.8,182746.0,28.4363,28.484,28.3789,28.4649,182746.0
2024-04-09 12:00:00,29.8,29.84,29.77,29.8,168422.0,28.4649,28.5031,28.4363,28.4649,168422.0
2024-04-09 12:30:00,29.8,29.9,29.7,29.77,367091.0,28.4649,28.5604,28.3694,28.4363,367091.0
2024-04-09 13:00:00,29.77,29.83,29.74,29.83,127956.0,28.4363,28.4936,28.4076,28.4936,127956.0
2024-04-09 13:30:00,29.83,29.86,29.77,29.78,189630.0,28.4936,28.5222,28.4363,28.4458,189630.0
2024-04-09 14:00:00,29.77,29.82,29.75,29.82,214594.0,28.4363,28.484,28.4172,28.484,214594.0
2024-04-09 14:30:00,29.82,29.88,29.79,29.83,309982.0,28.484,28.5413,28.4554,28.4936,309982.0
2024-04-09 15:00:00,29.83,29.87,29.75,29.87,394975.0,28.4936,28.5318,28.4172,28.5318,394975.0
2024-04-09 15:30:00,29.86,29.98,29.82,29.97,1175507.0,28.5222,28.6368,28.484,28.6273,1175507.0
2024-04-10 09:30:00,29.5,29.85,29.5,29.55,469724.0,28.1784,28.5127,28.1784,28.2261,469724.0
2024-04-10 10:00:00,29.55,29.66,29.43,29.66,216747.0,28.2261,28.3312,28.1115,28.3312,216747.0
2024-04-10 10:30:00,29.65,29.68,29.46,29.51,172492.0,28.3216,28.3503,28.1401,28.1879,172492.0
2024-04-10 11:00:00,29.51,29.51,29.28,29.33,136182.0,28.1879,28.1879,27.9682,28.016,136182.0
2024-04-10 11:30:00,29.34,29.34,29.19,29.21,220713.0,28.0255,28.0255,27.8822,27.9013,220713.0
2024-04-10 12:00:00,29.2,29.26,29.11,29.14,379624.0,27.8918,27.9491,27.8058,27.8345,379624.0
2024-04-10 12:30:00,29.13,29.22,29.1,29.2,260527.0,27.8249,27.9109,27.7963,27.8918,260527.0
2024-04-10 13:00:00,29.2,29.22,29.01,29.1,240962.0,27.8918,27.9109,27.7103,27.7963,240962.0
2024-04-10 13:30:00,29.1,29.22,28.99,29.13,216343.0,27.7963,27.9109,27.6912,27.8249,216343.0
2024-04-10 14:00:00,29.14,29.19,29.01,29.03,178133.0,27.8345,27.8822,27.7103,27.7294,178133.0
2024-04-10 14:30:00,29.03,29.08,28.98,28.99,189850.0,27.7294,27.7772,27.6816,27.6912,189850.0
2024-04-10 15:00:00,28.99,29.05,28.93,28.95,313103.0,27.6912,27.7485,27.6339,27.653,313103.0
2024-04-10 15:30:00,28.95,29.1,28.92,28.94,1457024.0,27.653,27.7963,27.6243,27.6434,1457024.0
2024-04-11 09:30:00,29.06,29.07,28.95,28.96,325410.0,27.7581,27.7676,27.653,27.6625,325410.0
2024-04-11 10:00:00,28.96,28.96,28.82,28.86,192647.0,27.6625,27.6625,27.5288,27.567,192647.0
2024-04-11 10:30:00,28.86,28.87,28.68,28.76,329517.0,27.567,27.5766,27.3951,27.4715,329517.0
2024-04-11 11:00:00,28.76,28.83,28.74,28.75,196058.0,27.4715,27.5384,27.4524,27.462,196058.0
2024-04-11 11:30:00,28.74,28.83,28.74,28.77,160862.0,27.4524,27.5384,27.4524,27.4811,160862.0
2024-04-11 12:00:00,28.78,28.89,28.78,28.84,148646.0,27.4906,27.5957,27.4906,27.5479,148646.0
2024-04-11 12:30:00,28.85,29.04,28.82,28.99,280210.0,27.5575,27.739,27.5288,27.6912,280210.0
2024-04-11 13:00:00,29.0,29.21,28.98,29.15,251400.0,27.7008,27.9013,27.6816,27.844,251400.0
2024-04-11 13:30:00,29.15,29.16,29.05,29.11,175742.0,27.844,27.8536,27.7485,27.8058,175742.0
2024-04-11 14:00:00,29.12,29.19,29.1,29.18,195859.0,27.8154,27.8822,27.7963,27.8727,195859.0
2024-04-11 14:30:00,29.17,29.22,29.14,29.16,163808.0,27.8631,27.9109,27.8345,27.8536,163808.0
2024-04-11 15:00:00,29.17,29.23,29.16,29.21,176339.0,27.8631,27.9204,27.8536,27.9013,176339.0
2024-04-11 15:30:00,29.21,29.28,29.17,29.23,1093615.0,27.9013,27.9682,27.8631,27.9204,1093615.0
2024-04-12 09:30:00,28.99,29.18,28.86,29.02,287435.0,27.6912,27.8727,27.567,27.7199,287435.0
2024-04-12 10:00:00,29.01,29.01,28.82,28.94,232236.0,27.7103,27.7103,27.5288,27.6434,232236.0
2024-04-12 10:30:00,28.93,28.96,28.79,28.85,248758.0,27.6339,27.6625,27.5002,27.5575,248758.0
2024-04-12 11:00:00,28.85,28.89,28.74,28.8,268516.0,27.5575,27.5957,27.4524,27.5097,268516.0
2024-04-12 11:30:00,28.81,28.84,28.74,28.74,190508.0,27.5193,27.5479,27.4524,27.4524,190508.0
2024-04-12 12:00:00,28.75,28.76,28.64,28.67,167163.0,27.462,27.4715,27.3569,27.3855,167163.0
2024-04-12 12:30:00,28.66,28.67,28.52,28.53,162964.0,27.376,27.3855,27.2423,27.2518,162964.0
2024-04-12 13:00:00,28.53,28.55,28.38,28.39,189828.0,27.2518,27.2709,27.1085,27.1181,189828.0
2024-04-12 13:30:00,28.4,28.5,28.36,28.46,221076.0,27.1276,27.2232,27.0894,27.1849,221076.0
2024-04-12 14:00:00,28.45,28.57,28.42,28.46,481827.0,27.1754,27.29,27.1467,27.1849,481827.0
2024-04-12 14:30:00,28.46,28.53,28.39,28.49,220713.0,27.1849,27.2518,27.1181,27.2136,220713.0
2024-04-12 15:00:00,28.49,28.55,28.46,28.51,350546.0,27.2136,27.2709,27.1849,27.2327,350546.0
2024-04-12 15:30:00,28.51,28.58,28.43,28.52,1287552.0,27.2327,27.2996,27.1563,27.2423,1287552.0
2024-04-15 09:30:00,28.77,28.9,28.71,28.75,343434.0,27.4811,27.6052,27.4237,27.462,343434.0
2024-04-15 10:00:00,28.75,28.76,28.38,28.39,302532.0,27.462,27.4715,27.1085,27.1181,302532.0
2024-04-15 10:30:00,28.39,28.42,28.28,28.3,269701.0,27.1181,27.1467,27.013,27.0321,269701.0
2024-04-15 11:00:00,28.3,28.46,28.27,28.46,329312.0,27.0321,27.1849,27.0035,27.1849,329312.0
2024-04-15 11:30:00,28.46,28.47,28.38,28.4,197727.0,27.1849,27.1945,27.1085,27.1276,197727.0
2024-04-15 12:00:00,28.41,28.44,28.28,28.34,244661.0,27.1372,27.1658,27.013,27.0703,244661.0
2024-04-15 12:30:00,28.34,28.37,28.28,28.33,179733.0,27.0703,27.099,27.013,27.0608,179733.0
2024-04-15 13:00:00,28.33,28.37,28.24,28.24,192835.0,27.0608,27.099,26.9748,26.9748,192835.0
2024-04-15 13:30:00,28.24,28.31,28.18,28.25,279255.0,26.9748,27.0417,26.9175,26.9844,279255.0
2024-04-15 14:00:00,28.25,28.25,28.01,28.03,158721.0,26.9844,26.9844,26.7551,26.7742,158721.0
2024-04-15 14:30:00,28.02,28.12,28.02,28.04,190552.0,26.7647,26.8602,26.7647,26.7838,190552.0
2024-04-15 15:00:00,28.05,28.05,27.91,27.95,288253.0,26.7933,26.7933,26.6596,26.6978,288253.0
2024-04-15 15:30:00,27.95,28.02,27.9,27.96,921967.0,26.6978,26.7647,26.65,26.7073,921967.0
2024-04-16 09:30:00,27.98,28.04,27.82,27.85,366167.0,26.7265,26.7838,26.5736,26.6023,366167.0
2024-04-16 10:00:00,27.85,27.85,27.7,27.71,236654.0,26.6023,26.6023,26.459,26.4685,236654.0
2024-04-16 10:30:00,27.71,27.8,27.66,27.67,342983.0,26.4685,26.5545,26.4208,26.4303,342983.0
2024-04-16 11:00:00,27.67,27.82,27.63,27.82,459123.0,26.4303,26.5736,26.3921,26.5736,459123.0
2024-04-16 11:30:00,27.81,27.85,27.73,27.77,325776.0,26.5641,26.6023,26.4877,26.5259,325776.0
2024-04-16 12:00:00,27.76,27.77,27.67,27.71,360627.0,26.5163,26.5259,26.4303,26.4685,360627.0
2024-04-16 12:30:00,27.71,27.74,27.59,27.62,390746.0,26.4685,26.4972,26.3539,26.3826,390746.0
2024-04-16 13:00:00,27.62,27.71,27.57,27.66,217434.0,26.3826,26.4685,26.3348,26.4208,217434.0
2024-04-16 13:30:00,27.66,27.75,27.55,27.73,240677.0,26.4208,26.5068,26.3157,26.4877,240677.0
2024-04-16 14:00:00,27.72,27.85,27.62,27.68,198514.0,26.4781,26.6023,26.3826,26.4399,198514.0
2024-04-16 14:30:00,27.67,27.84,27.67,27.84,246151.0,26.4303,26.5927,26.4303,26.5927,246151.0
2024-04-16 15:00:00,27.84,27.84,27.73,27.79,290981.0,26.5927,26.5927,26.4877,26.545,290981.0
2024-04-16 15:30:00,27.8,27.88,27.72,27.79,953274.0,26.5545,26.6309,26.4781,26.545,953274.0
2024-04-17 09:30:00,27.95,28.21,27.89,28.09,389202.0,26.6978,26.9461,26.6405,26.8315,389202.0
2024-04-17 10:00:00,28.09,28.09,27.88,27.94,260977.0,26.8315,26.8315,26.6309,26.6882,260977.0
2024-04-17 10:30:00,27.95,27.96,27.79,27.85,240272.0,26.6978,26.7073,26.545,26.6023,240272.0
2024-04-17 11:00:00,27.85,27.88,27.77,27.83,222563.0,26.6023,26.6309,26.5259,26.5832,222563.0
2024-04-17 11:30:00,27.83,27.9,27.78,27.82,245759.0,26.5832,26.65,26.5354,26.5736,245759.0
2024-04-17 12:00:00,27.82,27.82,27.7,27.73,178119.0,26.5736,26.5736,26.459,26.4877,178119.0
2024-04-17 12:30:00,27.73,27.77,27.67,27.76,155566.0,26.4877,26.5259,26.4303,26.5163,155566.0
2024-04-17 13:00:00,27.75,27.85,27.74,27.82,152505.0,26.5068,26.6023,26.4972,26.5736,152505.0
2024-04-17 13:30:00,27.83,27.85,27.79,27.83,227561.0,26.5832,26.6023,26.545,26.5832,227561.0
2024-04-17 14:00:00,27.82,27.85,27.75,27.82,199010.0,26.5736,26.6023,26.5068,26.5736,199010.0
2024-04-17 14:30:00,27.82,27.92,27.72,27.73,365326.0,26.5736,26.6691,26.4781,26.4877,365326.0
2024-04-17 15:00:00,27.74,27.74,27.62,27.7,373616.0,26.4972,26.4972,26.3826,26.459,373616.0
2024-04-17 15:30:00,27.71,27.81,27.65,27.68,1109697.0,26.4685,26.5641,26.4112,26.4399,1109697.0
2024-04-18 09:30:00,27.69,27.82,27.66,27.75,301000.0,26.4494,26.5736,26.4208,26.5068,301000.0
2024-04-18 10:00:00,27.75,27.84,27.68,27.81,220280.0,26.5068,26.5927,26.4399,26.5641,220280.0
2024-04-18 10:30:00,27.8,28.02,27.76,27.96,320621.0,26.5545,26.7647,26.5163,26.7073,320621.0
2024-04-18 11:00:00,27.96,27.96,27.85,27.89,202896.0,26.7073,26.7073,26.6023,26.6405,202896.0
2024-04-18 11:30:00,27.89,27.91,27.76,27.79,395131.0,26.6405,26.6596,26.5163,26.545,395131.0
2024-04-18 12:00:00,27.79,27.81,27.68,27.7,238023.0,26.545,26.5641,26.4399,26.459,238023.0
2024-04-18 12:30:00,27.7,27.72,27.6,27.61,152845.0,26.459,26.4781,26.3635,26.373,152845.0
2024-04-18 13:00:00,27.61,27.69,27.59,27.69,137652.0,26.373,26.4494,26.3539,26.4494,137652.0
2024-04-18 13:30:00,27.69,27.69,27.6,27.63,127592.0,26.4494,26.4494,26.3635,26.3921,127592.0
2024-04-18 14:00:00,27.63,27.63,27.54,27.55,186778.0,26.3921,26.3921,26.3062,26.3157,186778.0
2024-04-18 14:30:00,27.55,27.61,27.51,27.57,147288.0,26.3157,26.373,26.2775,26.3348,147288.0
2024-04-18 15:00:00,27.57,27.65,27.56,27.63,273077.0,26.3348,26.4112,26.3253,26.3921,273077.0
2024-04-18 15:30:00,27.64,27.69,27.6,27.61,590619.0,26.4017,26.4494,26.3635,26.373,590619.0
2024-04-19 09:30:00,27.66,27.87,27.57,27.8,413073.0,26.4208,26.6214,26.3348,26.5545,413073.0
2024-04-19 10:00:00,27.8,27.9,27.72,27.9,157039.0,26.5545,26.65,26.4781,26.65,157039.0
2024-04-19 10:30:00,27.89,27.94,27.85,27.92,175236.0,26.6405,26.6882,26.6023,26.6691,175236.0
2024-04-19 11:00:00,27.92,27.92,27.77,27.81,138372.0,26.6691,26.6691,26.5259,26.5641,138372.0
2024-04-19 11:30:00,27.81,27.89,27.75,27.8,267636.0,26.5641,26.6405,26.5068,26.5545,267636.0
2024-04-19 12:00:00,27.8,27.82,27.73,27.74,183345.0,26.5545,26.5736,26.4877,26.4972,183345.0
2024-04-19 12:30:00,27.73,27.86,27.69,27.84,155674.0,26.4877,26.6118,26.4494,26.5927,155674.0
2024-04-19 13:00:00,27.83,27.86,27.77,27.8,216983.0,26.5832,26.6118,26.5259,26.5545,216983.0
2024-04-19 13:30:00,27.79,27.85,27.77,27.79,152332.0,26.545,26.6023,26.5259,26.545,152332.0
2024-04-19 14:00:00,27.79,27.84,27.73,27.78,254212.0,26.545,26.5927,26.4877,26.5354,254212.0
2024-04-19 14:30:00,27.77,27.86,27.76,27.81,366466.0,26.5259,26.6118,26.5163,26.5641,366466.0
2024-04-19 15:00:00,27.8,27.81,27.72,27.76,236858.0,26.5545,26.5641,26.4781,26.5163,236858.0
2024-04-19 15:30:00,27.76,27.84,27.72,27.82,688951.0,26.5163,26.5927,26.4781,26.5736,688951.0
2024-04-22 09:30:00,28.0,28.1,27.75,27.8,217275.0,26.7456,26.8411,26.5068,26.5545,217275.0
2024-04-22 10:00:00,27.8,27.89,27.77,27.8,160680.0,26.5545,26.6405,26.5259,26.5545,160680.0
2024-04-22 10:30:00,27.8,27.9,27.76,27.76,135682.0,26.5545,26.65,26.5163,26.5163,135682.0
2024-04-22 11:00:00,27.77,27.79,27.6,27.62,202576.0,26.5259,26.545,26.3635,26.3826,202576.0
2024-04-22 11:30:00,27.62,27.65,27.5,27.58,169936.0,26.3826,26.4112,26.268,26.3444,169936.0
2024-04-22 12:00:00,27.59,27.74,27.55,27.68,198504.0,26.3539,26.4972,26.3157,26.4399,198504.0
2024-04-22 12:30:00,27.69,27.76,27.65,27.76,127422.0,26.4494,26.5163,26.4112,26.5163,127422.0
2024-04-22 13:00:00,27.76,27.8,27.72,27.8,132946.0,26.5163,26.5545,26.4781,26.5545,132946.0
2024-04-22 13:30:00,27.8,27.95,27.77,27.89,233136.0,26.5545,26.6978,26.5259,26.6405,233136.0
2024-04-22 14:00:00,27.89,27.94,27.84,27.86,391030.0,26.6405,26.6882,26.5927,26.6118,391030.0
2024-04-22 14:30:00,27.87,27.91,27.8,27.83,246358.0,26.6214,26.6596,26.5545,26.5832,246358.0
2024-04-22 15:00:00,27.83,27.9,27.82,27.84,169242.0,26.5832,26.65,26.5736,26.5927,169242.0
2024-04-22 15:30:00,27.83,27.84,27.65,27.7,1138919.0,26.5832,26.5927,26.4112,26.459,1138919.0
2024-04-23 09:30:00,27.69,27.83,27.58,27.77,183975.0,26.4494,26.5832,26.3444,26.5259,183975.0
2024-04-23 10:00:00,27.78,27.85,27.72,27.76,190836.0,26.5354,26.6023,26.4781,26.5163,190836.0
2024-04-23 10:30:00,27.75,27.82,27.69,27.81,156179.0,26.5068,26.5736,26.4494,26.5641,156179.0
2024-04-23 11:00:00,27.81,27.82,27.68,27.71,248285.0,26.5641,26.5736,26.4399,26.4685,248285.0
2024-04-23 11:30:00,27.71,27.79,27.69,27.74,190360.0,26.4685,26.545,26.4494,26.4972,190360.0
2024-04-23 12:00:00,27.75,27.79,27.73,27.77,117925.0,26.5068,26.545,26.4877,26.5259,117925.0
2024-04-23 12:30:00,27.77,27.82,27.7,27.75,254044.0,26.5259,26.5736,26.459,26.5068,254044.0
2024-04-23 13:00:00,27.75,27.78,27.73,27.76,158010.0,26.5068,26.5354,26.4877,26.5163,158010.0
2024-04-23 13:30:00,27.76,27.8,27.73,27.78,127073.0,26.5163,26.5545,26.4877,26.5354,127073.0
2024-04-23 14:00:00,27.77,27.8,27.75,27.8,176247.0,26.5259,26.5545,26.5068,26.5545,176247.0
2024-04-23 14:30:00,27.79,27.85,27.77,27.82,284877.0,26.545,26.6023,26.5259,26.5736,284877.0
2024-04-23 15:00:00,27.82,27.82,27.76,27.77,209954.0,26.5736,26.5736,26.5163,26.5259,209954.0
2024-04-23 15:30:00,27.76,27.78,27.64,27.67,1300311.0,26.5163,26.5354,26.4017,26.4303,1300311.0
2024-04-24 09:30:00,27.81,27.92,27.57,27.58,638370.0,26.5641,26.6691,26.3348,26.3444,638370.0
2024-04-24 10:00:00,27.59,27.65,27.52,27.6,374719.0,26.3539,26.4112,26.2871,26.3635,374719.0
2024-04-24 10:30:00,27.59,27.6,27.42,27.46,251420.0,26.3539,26.3635,26.1915,26.2297,251420.0
2024-04-24 11:00:00,27.46,28.29,27.44,28.14,2922389.0,26.2297,27.0226,26.2106,26.8793,2922389.0
2024-04-24 11:30:00,28.14,28.59,28.11,28.54,2501171.0,26.8793,27.3091,26.8506,27.2614,2501171.0
2024-04-24 12:00:00,28.53,28.58,28.33,28.38,850324.0,27.2518,27.2996,27.0608,27.1085,850324.0
2024-04-24 12:30:00,28.38,28.49,28.15,28.23,1095781.0,27.1085,27.2136,26.8888,26.9652,1095781.0
2024-04-24 13:00:00,28.22,28.28,28.16,28.18,287277.0,26.9557,27.013,26.8984,26.9175,287277.0
2024-04-24 13:30:00,28.18,28.2,28.09,28.11,273719.0,26.9175,26.9366,26.8315,26.8506,273719.0
2024-04-24 14:00:00,28.12,28.12,28.03,28.06,306763.0,26.8602,26.8602,26.7742,26.8029,306763.0
2024-04-24 14:30:00,28.05,28.07,27.98,28.01,334161.0,26.7933,26.8124,26.7265,26.7551,334161.0
2024-04-24 15:00:00,28.0,28.04,27.97,28.01,365435.0,26.7456,26.7838,26.7169,26.7551,365435.0
2024-04-24 15:30:00,28.01,28.13,28.0,28.11,1503290.0,26.7551,26.8697,26.7456,26.8506,1503290.0
2024-04-25 09:30:00,27.97,28.3,27.97,28.14,391506.0,26.7169,27.0321,26.7169,26.8793,391506.0
2024-04-25 10:00:00,28.14,28.14,27.86,27.91,269789.0,26.8793,26.8793,26.6118,26.6596,269789.0
2024-04-25 10:30:00,27.91,28.05,27.87,27.93,190322.0,26.6596,26.7933,26.6214,26.6787,190322.0
2024-04-25 11:00:00,27.93,27.96,27.75,27.81,241505.0,26.6787,26.7073,26.5068,26.5641,241505.0
2024-04-25 11:30:00,27.81,27.99,27.76,27.93,223376.0,26.5641,26.736,26.5163,26.6787,223376.0
2024-04-25 12:00:00,27.93,27.99,27.85,27.99,254986.0,26.6787,26.736,26.6023,26.736,254986.0
2024-04-25 12:30:00,27.99,28.01,27.9,27.99,170291.0,26.736,26.7551,26.65,26.736,170291.0
2024-04-25 13:00:00,27.99,28.01,27.92,28.01,143422.0,26.736,26.7551,26.6691,26.7551,143422.0
2024-04-25 13:30:00,28.01,28.16,27.98,28.13,137314.0,26.7551,26.8984,26.7265,26.8697,137314.0
2024-04-25 14:00:00,28.13,28.14,28.05,28.05,119778.0,26.8697,26.8793,26.7933,26.7933,119778.0
2024-04-25 14:30:00,28.04,28.11,28.03,28.1,123675.0,26.7838,26.8506,26.7742,26.8411,123675.0
2024-04-25 15:00:00,28.11,28.19,28.1,28.19,166515.0,26.8506,26.927,26.8411,26.927,166515.0
2024-04-25 15:30:00,28.19,28.19,28.09,28.13,724037.0,26.927,26.927,26.8315,26.8697,724037.0
2024-04-26 09:30:00,28.13,28.35,28.05,28.32,234235.0,26.8697,27.0799,26.7933,27.0512,234235.0
2024-04-26 10:00:00,28.32,28.39,28.22,28.29,223042.0,27.0512,27.1181,26.9557,27.0226,223042.0
2024-04-26 10:30:00,28.3,28.3,28.14,28.16,126422.0,27.0321,27.0321,26.8793,26.8984,126422.0
2024-04-26 11:00:00,28.16,28.21,28.14,28.17,250033.0,26.8984,26.9461,26.8793,26.9079,250033.0
2024-04-26 11:30:00,28.17,28.29,28.14,28.26,203673.0,26.9079,27.0226,26.8793,26.9939,203673.0
2024-04-26 12:00:00,28.26,28.3,28.24,28.27,190094.0,26.9939,27.0321,26.9748,27.0035,190094.0
2024-04-26 12:30:00,28.27,28.31,28.25,28.27,141656.0,27.0035,27.0417,26.9844,27.0035,141656.0
2024-04-26 13:00:00,28.27,28.28,28.14,28.18,286118.0,27.0035,27.013,26.8793,26.9175,286118.0
2024-04-26 13:30:00,28.18,28.21,28.07,28.08,163549.0,26.9175,26.9461,26.8124,26.822,163549.0
2024-04-26 14:00:00,28.08,28.13,28.02,28.05,174534.0,26.822,26.8697,26.7647,26.7933,174534.0
2024-04-26 14:30:00,28.05,28.07,28.02,28.05,157301.0,26.7933,26.8124,26.7647,26.7933,157301.0
2024-04-26 15:00:00,28.05,28.12,28.04,28.06,215229.0,26.7933,26.8602,26.7838,26.8029,215229.0
2024-04-26 15:30:00,28.06,28.06,27.96,27.99,715720.0,26.8029,26.8029,26.7073,26.736,715720.0
2024-04-29 09:30:00,28.12,28.37,28.12,28.3,323939.0,26.8602,27.099,26.8602,27.0321,323939.0
2024-04-29 10:00:00,28.3,28.44,28.3,28.39,309485.0,27.0321,27.1658,27.0321,27.1181,309485.0
2024-04-29 10:30:00,28.39,28.45,28.3,28.37,259562.0,27.1181,27.1754,27.0321,27.099,259562.0
2024-04-29 11:00:00,28.37,28.38,28.24,28.27,152715.0,27.099,27.1085,26.9748,27.0035,152715.0
2024-04-29 11:30:00,28.26,28.31,28.24,28.24,148673.0,26.9939,27.0417,26.9748,26.9748,148673.0
2024-04-29 12:00:00,28.24,28.31,28.21,28.28,121957.0,26.9748,27.0417,26.9461,27.013,121957.0
2024-04-29 12:30:00,28.28,28.3,28.23,28.24,105771.0,27.013,27.0321,26.9652,26.9748,105771.0
2024-04-29 13:00:00,28.24,28.29,28.19,28.25,107369.0,26.9748,27.0226,26.927,26.9844,107369.0
2024-04-29 13:30:00,28.25,28.31,28.24,28.29,100828.0,26.9844,27.0417,26.9748,27.0226,100828.0
2024-04-29 14:00:00,28.29,28.35,28.27,28.34,137632.0,27.0226,27.0799,27.0035,27.0703,137632.0
2024-04-29 14:30:00,28.34,28.34,28.28,28.33,111436.0,27.0703,27.0703,27.013,27.0608,111436.0
2024-04-29 15:00:00,28.32,28.32,28.19,28.23,256411.0,27.0512,27.0512,26.927,26.9652,256411.0
2024-04-29 15:30:00,28.23,28.29,28.18,28.28,822468.0,26.9652,27.0226,26.9175,27.013,822468.0
2024-04-30 09:30:00,28.05,28.23,28.03,28.16,239059.0,26.7933,26.9652,26.7742,26.8984,239059.0
2024-04-30 10:00:00,28.17,28.38,28.13,28.3,204306.0,26.9079,27.1085,26.8697,27.0321,204306.0
2024-04-30 10:30:00,28.3,28.44,28.26,28.36,210841.0,27.0321,27.1658,26.9939,27.0894,210841.0
2024-04-30 11:00:00,28.36,28.41,28.16,28.21,184988.0,27.0894,27.1372,26.8984,26.9461,184988.0
2024-04-30 11:30:00,28.2,28.23,28.15,28.22,94189.0,26.9366,26.9652,26.8888,26.9557,94189.0
2024-04-30 12:00:00,28.21,28.24,28.17,28.18,82546.0,26.9461,26.9748,26.9079,26.9175,82546.0
2024-04-30 12:30:00,28.17,28.17,28.09,28.13,176048.0,26.9079,26.9079,26.8315,26.8697,176048.0
2024-04-30 13:00:00,28.13,28.18,28.11,28.14,105296.0,26.8697,26.9175,26.8506,26.8793,105296.0
2024-04-30 13:30:00,28.14,28.18,28.09,28.18,115416.0,26.8793,26.9175,26.8315,26.9175,115416.0
2024-04-30 14:00:00,28.18,28.22,28.12,28.14,200226.0,26.9175,26.9557,26.8602,26.8793,200226.0
2024-04-30 14:30:00,28.14,28.17,28.05,28.08,129632.0,26.8793,26.9079,26.7933,26.822,129632.0
2024-04-30 15:00:00,28.09,28.15,28.08,28.15,188575.0,26.8315,26.8888,26.822,26.8888,188575.0
2024-04-30 15:30:00,28.14,28.25,28.09,28.09,887475.0,26.8793,26.9844,26.8315,26.8315,887475.0
2024-05-01 09:30:00,28.0,28.07,27.85,27.95,247035.0,26.7456,26.8124,26.6023,26.6978,247035.0
2024-05-01 10:00:00,27.97,27.98,27.69,27.83,388579.0,26.7169,26.7265,26.4494,26.5832,388579.0
2024-05-01 10:30:00,27.84,27.88,27.63,27.65,549669.0,26.5927,26.6309,26.3921,26.4112,549669.0
2024-05-01 11:00:00,27.65,27.75,27.64,27.7,240508.0,26.4112,26.5068,26.4017,26.459,240508.0
2024-05-01 11:30:00,27.7,27.75,27.66,27.71,198335.0,26.459,26.5068,26.4208,26.4685,198335.0
2024-05-01 12:00:00,27.7,27.77,27.68,27.74,152884.0,26.459,26.5259,26.4399,26.4972,152884.0
2024-05-01 12:30:00,27.74,27.77,27.62,27.64,163867.0,26.4972,26.5259,26.3826,26.4017,163867.0
2024-05-01 13:00:00,27.64,27.7,27.6,27.66,211699.0,26.4017,26.459,26.3635,26.4208,211699.0
2024-05-01 13:30:00,27.67,27.72,27.61,27.71,257381.0,26.4303,26.4781,26.373,26.4685,257381.0
2024-05-01 14:00:00,27.72,27.78,27.67,27.77,161496.0,26.4781,26.5354,26.4303,26.5259,161496.0
2024-05-01 14:30:00,27.77,28.06,27.65,28.04,312956.0,26.5259,26.8029,26.4112,26.7838,312956.0
2024-05-01 15:00:00,28.04,28.08,27.93,28.0,243611.0,26.7838,26.822,26.6787,26.7456,243611.0
2024-05-01 15:30:00,27.99,27.99,27.72,27.75,690307.0,26.736,26.736,26.4781,26.5068,690307.0
2024-05-02 09:30:00,27.98,28.03,27.64,27.66,298945.0,26.7265,26.7742,26.4017,26.4208,298945.0
2024-05-02 10:00:00,27.67,27.67,27.52,27.66,317589.0,26.4303,26.4303,26.2871,26.4208,317589.0
2024-05-02 10:30:00,27.66,27.8,27.62,27.77,196341.0,26.4208,26.5545,26.3826,26.5259,196341.0
2024-05-02 11:00:00,27.78,27.84,27.73,27.79,194588.0,26.5354,26.5927,26.4877,26.545,194588.0
2024-05-02 11:30:00,27.79,27.8,27.7,27.71,176455.0,26.545,26.5545,26.459,26.4685,176455.0
2024-05-02 12:00:00,27.71,27.73,27.67,27.71,168880.0,26.4685,26.4877,26.4303,26.4685,168880.0
2024-05-02 12:30:00,27.71,27.72,27.66,27.7,192927.0,26.4685,26.4781,26.4208,26.459,192927.0
2024-05-02 13:00:00,27.71,27.78,27.69,27.76,136767.0,26.4685,26.5354,26.4494,26.5163,136767.0
2024-05-02 13:30:00,27.76,27.83,27.72,27.81,165113.0,26.5163,26.5832,26.4781,26.5641,165113.0
2024-05-02 14:00:00,27.8,27.94,27.8,27.87,248574.0,26.5545,26.6882,26.5545,26.6214,248574.0
2024-05-02 14:30:00,27.87,27.92,27.86,27.91,173586.0,26.6214,26.6691,26.6118,26.6596,173586.0
2024-05-02 15:00:00,27.91,27.97,27.88,27.95,274628.0,26.6596,26.7169,26.6309,26.6978,274628.0
2024-05-02 15:30:00,27.95,27.95,27.86,27.93,661363.0,26.6978,26.6978,26.6118,26.6787,661363.0
2024-05-03 09:30:00,28.28,28.43,28.15,28.41,334659.0,27.013,27.1563,26.8888,27.1372,334659.0
2024-05-03 10:00:00,28.43,28.5,28.23,28.3,339001.0,27.1563,27.2232,26.9652,27.0321,339001.0
2024-05-03 10:30:00,28.3,28.37,28.17,28.18,510439.0,27.0321,27.099,26.9079,26.9175,510439.0
2024-05-03 11:00:00,28.18,28.2,28.08,28.14,179354.0,26.9175,26.9366,26.822,26.8793,179354.0
2024-05-03 11:30:00,28.14,28.15,28.01,28.13,165674.0,26.8793,26.8888,26.7551,26.8697,165674.0
2024-05-03 12:00:00,28.13,28.23,28.13,28.19,92311.0,26.8697,26.9652,26.8697,26.927,92311.0
2024-05-03 12:30:00,28.2,28.21,28.11,28.12,155560.0,26.9366,26.9461,26.8506,26.8602,155560.0
2024-05-03 13:00:00,28.12,28.17,28.1,28.15,114171.0,26.8602,26.9079,26.8411,26.8888,114171.0
2024-05-03 13:30:00,28.16,28.21,28.13,28.19,163841.0,26.8984,26.9461,26.8697,26.927,163841.0
2024-05-03 14:00:00,28.19,28.22,28.17,28.21,123487.0,26.927,26.9557,26.9079,26.9461,123487.0
2024-05-03 14:30:00,28.21,28.28,28.2,28.23,173965.0,26.9461,27.013,26.9366,26.9652,173965.0
2024-05-03 15:00:00,28.24,28.27,28.21,28.26,194298.0,26.9748,27.0035,26.9461,26.9939,194298.0
2024-05-03 15:30:00,28.25,28.25,28.09,28.18,775256.0,26.9844,26.9844,26.8315,26.9175,775256.0
2024-05-06 09:30:00,28.33,28.38,28.22,28.32,203668.0,27.0608,27.1085,26.9557,27.0512,203668.0
2024-05-06 10:00:00,28.32,28.37,28.28,28.33,132743.0,27.0512,27.099,27.013,27.0608,132743.0
2024-05-06 10:30:00,28.33,28.36,28.29,28.32,103027.0,27.0608,27.0894,27.0226,27.0512,103027.0
2024-05-06 11:00:00,28.32,28.33,28.24,28.29,174965.0,27.0512,27.0608,26.9748,27.0226,174965.0
2024-05-06 11:30:00,28.28,28.35,28.26,28.34,106346.0,27.013,27.0799,26.9939,27.0703,106346.0
2024-05-06 12:00:00,28.34,28.35,28.3,28.33,96469.0,27.0703,27.0799,27.0321,27.0608,96469.0
2024-05-06 12:30:00,28.33,28.35,28.28,28.32,102849.0,27.0608,27.0799,27.013,27.0512,102849.0
2024-05-06 13:00:00,28.33,28.39,28.31,28.39,79594.0,27.0608,27.1181,27.0417,27.1181,79594.0
2024-05-06 13:30:00,28.38,28.4,28.34,28.38,141131.0,27.1085,27.1276,27.0703,27.1085,141131.0
2024-05-06 14:00:00,28.38,28.4,28.32,28.36,147988.0,27.1085,27.1276,27.0512,27.0894,147988.0
2024-05-06 14:30:00,28.36,28.38,28.32,28.37,168801.0,27.0894,27.1085,27.0512,27.099,168801.0
2024-05-06 15:00:00,28.36,28.36,28.29,28.33,219560.0,27.0894,27.0894,27.0226,27.0608,219560.0
2024-05-06 15:30:00,28.34,28.44,28.31,28.42,938817.0,27.0703,27.1658,27.0417,27.1467,938817.0
2024-05-07 09:30:00,28.57,28.8,28.57,28.7,234923.0,27.29,27.5097,27.29,27.4142,234923.0
2024-05-07 10:00:00,28.71,28.76,28.62,28.67,141705.0,27.4237,27.4715,27.3378,27.3855,141705.0
2024-05-07 10:30:00,28.67,28.67,28.55,28.6,169909.0,27.3855,27.3855,27.2709,27.3187,169909.0
2024-05-07 11:00:00,28.6,28.61,28.46,28.49,102821.0,27.3187,27.3282,27.1849,27.2136,102821.0
2024-05-07 11:30:00,28.48,28.48,28.4,28.42,120528.0,27.204,27.204,27.1276,27.1467,120528.0
2024-05-07 12:00:00,28.42,28.43,28.37,28.39,121209.0,27.1467,27.1563,27.099,27.1181,121209.0
2024-05-07 12:30:00,28.39,28.47,28.36,28.46,173947.0,27.1181,27.1945,27.0894,27.1849,173947.0
2024-05-07 13:00:00,28.46,28.49,28.43,28.47,96797.0,27.1849,27.2136,27.1563,27.1945,96797.0
2024-05-07 13:30:00,28.48,28.48,28.33,28.37,150161.0,27.204,27.204,27.0608,27.099,150161.0
2024-05-07 14:00:00,28.37,28.38,28.27,28.3,100341.0,27.099,27.1085,27.0035,27.0321,100341.0
2024-05-07 14:30:00,28.3,28.39,28.24,28.39,227393.0,27.0321,27.1181,26.9748,27.1181,227393.0
2024-05-07 15:00:00,28.39,28.42,28.34,28.41,183426.0,27.1181,27.1467,27.0703,27.1372,183426.0
2024-05-07 15:30:00,28.41,28.47,28.39,28.41,640289.0,27.1372,27.1945,27.1181,27.1372,640289.0
2024-05-08 09:30:00,28.38,28.74,28.38,28.69,263942.0,27.1085,27.4524,27.1085,27.4046,263942.0
2024-05-08 10:00:00,28.69,28.85,28.68,28.8,212449.0,27.4046,27.5575,27.3951,27.5097,212449.0
2024-05-08 10:30:00,28.81,28.9,28.79,28.88,170928.0,27.5193,27.6052,27.5002,27.5861,170928.0
2024-05-08 11:00:00,28.88,28.92,28.85,28.91,183756.0,27.5861,27.6243,27.5575,27.6148,183756.0
2024-05-08 11:30:00,28.91,29.04,28.9,29.02,453212.0,27.6148,27.739,27.6052,27.7199,453212.0
2024-05-08 12:00:00,29.02,29.2,29.01,29.2,506031.0,27.7199,27.8918,27.7103,27.8918,506031.0
2024-05-08 12:30:00,29.2,29.26,29.16,29.24,386806.0,27.8918,27.9491,27.8536,27.93,386806.0
2024-05-08 13:00:00,29.25,29.28,29.2,29.25,252647.0,27.9396,27.9682,27.8918,27.9396,252647.0
2024-05-08 13:30:00,29.25,29.31,29.23,29.28,208716.0,27.9396,27.9969,27.9204,27.9682,208716.0
2024-05-08 14:00:00,29.28,29.41,29.27,29.41,367415.0,27.9682,28.0924,27.9587,28.0924,367415.0
2024-05-08 14:30:00,29.41,29.44,29.39,29.43,307326.0,28.0924,28.121,28.0733,28.1115,307326.0
2024-05-08 15:00:00,29.42,29.58,29.39,29.55,482149.0,28.1019,28.2548,28.0733,28.2261,482149.0
2024-05-08 15:30:00,29.55,29.56,29.4,29.43,1708940.0,28.2261,28.2357,28.0828,28.1115,1708940.0
2024-05-09 09:30:00,29.39,29.66,29.33,29.64,411710.0,28.0733,28.3312,28.016,28.3121,411710.0
2024-05-09 10:00:00,29.64,29.65,29.5,29.53,243184.0,28.3121,28.3216,28.1784,28.207,243184.0
2024-05-09 10:30:00,29.53,29.6,29.5,29.52,216499.0,28.207,28.2739,28.1784,28.1975,216499.0
2024-05-09 11:00:00,29.52,29.53,29.46,29.47,194379.0,28.1975,28.207,28.1401,28.1497,194379.0
2024-05-09 11:30:00,29.47,29.61,29.44,29.57,218820.0,28.1497,28.2834,28.121,28.2452,218820.0
2024-05-09 12:00:00,29.57,29.59,29.47,29.58,236705.0,28.2452,28.2643,28.1497,28.2548,236705.0
2024-05-09 12:30:00,29.58,29.6,29.49,29.5,324029.0,28.2548,28.2739,28.1688,28.1784,324029.0
2024-05-09 13:00:00,29.49,29.5,29.37,29.41,173380.0,28.1688,28.1784,28.0542,28.0924,173380.0
2024-05-09 13:30:00,29.42,29.53,29.37,29.52,320112.0,28.1019,28.207,28.0542,28.1975,320112.0
2024-05-09 14:00:00,29.52,29.52,29.4,29.45,202468.0,28.1975,28.1975,28.0828,28.1306,202468.0
2024-05-09 14:30:00,29.45,29.5,29.42,29.48,162290.0,28.1306,28.1784,28.1019,28.1592,162290.0
2024-05-09 15:00:00,29.48,29.6,29.47,29.6,348731.0,28.1592,28.2739,28.1497,28.2739,348731.0
2024-05-09 15:30:00,29.6,29.68,29.57,29.65,1529306.0,28.2739,28.3503,28.2452,28.3216,1529306.0
2024-05-10 09:30:00,29.84,29.88,29.66,29.75,325273.0,28.5031,28.5413,28.3312,28.4172,325273.0
2024-05-10 10:00:00,29.75,29.78,29.62,29.78,271799.0,28.4172,28.4458,28.293,28.4458,271799.0
2024-05-10 10:30:00,29.77,29.86,29.74,29.77,257232.0,28.4363,28.5222,28.4076,28.4363,257232.0
2024-05-10 11:00:00,29.77,29.81,29.71,29.72,183233.0,28.4363,28.4745,28.3789,28.3885,183233.0
2024-05-10 11:30:00,29.71,29.75,29.68,29.74,179294.0,28.3789,28.4172,28.3503,28.4076,179294.0
2024-05-10 12:00:00,29.75,29.75,29.65,29.67,173434.0,28.4172,28.4172,28.3216,28.3407,173434.0
2024-05-10 12:30:00,29.68,29.75,29.67,29.73,196323.0,28.3503,28.4172,28.3407,28.398,196323.0
2024-05-10 13:00:00,29.73,29.75,29.67,29.73,188472.0,28.398,28.4172,28.3407,28.398,188472.0
2024-05-10 13:30:00,29.73,29.74,29.66,29.69,215764.0,28.398,28.4076,28.3312,28.3598,215764.0
2024-05-10 14:00:00,29.69,29.72,29.67,29.7,210587.0,28.3598,28.3885,28.3407,28.3694,210587.0
2024-05-10 14:30:00,29.7,29.75,29.67,29.71,218559.0,28.3694,28.4172,28.3407,28.3789,218559.0
2024-05-10 15:00:00,29.72,29.77,29.7,29.71,231185.0,28.3885,28.4363,28.3694,28.3789,231185.0
2024-05-10 15:30:00,29.71,29.78,29.69,29.72,723512.0,28.3789,28.4458,28.3598,28.3885,723512.0
2024-05-13 09:30:00,29.84,30.12,29.81,30.08,388452.0,28.5031,28.7706,28.4745,28.7324,388452.0
2024-05-13 10:00:00,30.08,30.23,30.03,30.09,420757.0,28.7324,28.8756,28.6846,28.7419,420757.0
2024-05-13 10:30:00,30.1,30.18,30.08,30.12,241157.0,28.7515,28.8279,28.7324,28.7706,241157.0
2024-05-13 11:00:00,30.13,30.19,30.08,30.1,226888.0,28.7801,28.8374,28.7324,28.7515,226888.0
2024-05-13 11:30:00,30.09,30.14,30.03,30.12,197747.0,28.7419,28.7897,28.6846,28.7706,197747.0
2024-05-13 12:00:00,30.13,30.15,30.08,30.09,230058.0,28.7801,28.7992,28.7324,28.7419,230058.0
2024-05-13 12:30:00,30.09,30.11,30.02,30.07,360099.0,28.7419,28.761,28.6751,28.7228,360099.0
2024-05-13 13:00:00,30.06,30.06,29.92,29.99,176463.0,28.7133,28.7133,28.5795,28.6464,176463.0
2024-05-13 13:30:00,29.99,30.01,29.95,29.98,104108.0,28.6464,28.6655,28.6082,28.6368,104108.0
2024-05-13 14:00:00,29.98,29.98,29.93,29.95,140099.0,28.6368,28.6368,28.5891,28.6082,140099.0
2024-05-13 14:30:00,29.95,29.97,29.9,29.93,116145.0,28.6082,28.6273,28.5604,28.5891,116145.0
2024-05-13 15:00:00,29.93,29.98,29.92,29.96,269027.0,28.5891,28.6368,28.5795,28.6177,269027.0
2024-05-13 15:30:00,29.96,29.99,29.92,29.94,857949.0,28.6177,28.6464,28.5795,28.5986,857949.0
2024-05-14 09:30:00,30.14,30.33,30.02,30.3,323226.0,28.7897,28.9712,28.6751,28.9425,323226.0
2024-05-14 10:00:00,30.3,30.37,30.27,30.33,205871.0,28.9425,29.0094,28.9139,28.9712,205871.0
2024-05-14 10:30:00,30.33,30.6,30.3,30.57,453437.0,28.9712,29.2291,28.9425,29.2004,453437.0
2024-05-14 11:00:00,30.57,30.78,30.54,30.74,665256.0,29.2004,29.401,29.1718,29.3628,665256.0
2024-05-14 11:30:00,30.74,30.86,30.73,30.78,454035.0,29.3628,29.4774,29.3532,29.401,454035.0
2024-05-14 12:00:00,30.78,30.81,30.68,30.81,443128.0,29.401,29.4297,29.3055,29.4297,443128.0
2024-05-14 12:30:00,30.8,30.9,30.77,30.88,358521.0,29.4201,29.5156,29.3915,29.4965,358521.0
2024-05-14 13:00:00,30.88,30.9,30.72,30.78,291120.0,29.4965,29.5156,29.3437,29.401,291120.0
2024-05-14 13:30:00,30.78,30.81,30.74,30.79,194675.0,29.401,29.4297,29.3628,29.4106,194675.0
2024-05-14 14:00:00,30.78,30.84,30.77,30.77,261526.0,29.401,29.4583,29.3915,29.3915,261526.0
2024-05-14 14:30:00,30.77,30.89,30.76,30.86,241032.0,29.3915,29.5061,29.3819,29.4774,241032.0
2024-05-14 15:00:00,30.87,30.92,30.82,30.83,374695.0,29.487,29.5347,29.4392,29.4488,374695.0
2024-05-14 15:30:00,30.83,30.85,30.74,30.74,1280181.0,29.4488,29.4679,29.3628,29.3628,1280181.0
2024-05-15 09:30:00,31.0,31.3,30.99,31.15,534802.0,29.6111,29.8977,29.6016,29.7544,534802.0
2024-05-15 10:00:00,31.14,31.23,31.04,31.23,358697.0,29.7449,29.8308,29.6494,29.8308,358697.0
2024-05-15 10:30:00,31.23,31.23,31.12,31.22,368560.0,29.8308,29.8308,29.7258,29.8213,368560.0
2024-05-15 11:00:00,31.21,31.33,31.2,31.26,282223.0,29.8117,29.9264,29.8022,29.8595,282223.0
2024-05-15 11:30:00,31.25,31.28,31.12,31.16,216382.0,29.8499,29.8786,29.7258,29.764,216382.0
2024-05-15 12:00:00,31.16,31.24,31.14,31.23,198878.0,29.764,29.8404,29.7449,29.8308,198878.0
2024-05-15 12:30:00,31.23,31.38,31.22,31.36,224509.0,29.8308,29.9741,29.8213,29.955,224509.0
2024-05-15 13:00:00,31.37,31.4,31.29,31.3,173066.0,29.9646,29.9932,29.8882,29.8977,173066.0
2024-05-15 13:30:00,31.3,31.3,31.21,31.27,211678.0,29.8977,29.8977,29.8117,29.8691,211678.0
2024-05-15 14:00:00,31.27,31.27,31.15,31.18,177706.0,29.8691,29.8691,29.7544,29.7831,177706.0
2024-05-15 14:30:00,31.19,31.21,31.13,31.21,183384.0,29.7926,29.8117,29.7353,29.8117,183384.0
2024-05-15 15:00:00,31.2,31.29,31.19,31.29,253657.0,29.8022,29.8882,29.7926,29.8882,253657.0
2024-05-15 15:30:00,31.28,31.38,31.25,31.36,1190840.0,29.8786,29.9741,29.8499,29.955,1190840.0
2024-05-16 09:30:00,31.26,31.34,31.11,31.15,486144.0,29.8595,29.9359,29.7162,29.7544,486144.0
2024-05-16 10:00:00,31.15,31.26,31.11,31.17,208185.0,29.7544,29.8595,29.7162,29.7735,208185.0
2024-05-16 10:30:00,31.17,31.27,31.12,31.23,182716.0,29.7735,29.8691,29.7258,29.8308,182716.0
2024-05-16 11:00:00,31.22,31.35,31.21,31.34,234705.0,29.8213,29.9455,29.8117,29.9359,234705.0
2024-05-16 11:30:00,31.34,31.34,31.26,31.31,179690.0,29.9359,29.9359,29.8595,29.9073,179690.0
2024-05-16 12:00:00,31.31,31.32,31.25,31.29,154125.0,29.9073,29.9168,29.8499,29.8882,154125.0
2024-05-16 12:30:00,31.3,31.3,31.24,31.25,153385.0,29.8977,29.8977,29.8404,29.8499,153385.0
2024-05-16 13:00:00,31.25,31.25,31.15,31.19,209204.0,29.8499,29.8499,29.7544,29.7926,209204.0
2024-05-16 13:30:00,31.18,31.21,31.14,31.18,160826.0,29.7831,29.8117,29.7449,29.7831,160826.0
2024-05-16 14:00:00,31.18,31.19,31.12,31.15,165888.0,29.7831,29.7926,29.7258,29.7544,165888.0
2024-05-16 14:30:00,31.14,31.17,31.13,31.15,184508.0,29.7449,29.7735,29.7353,29.7544,184508.0
2024-05-16 15:00:00,31.15,31.15,31.04,31.05,331014.0,29.7544,29.7544,29.6494,29.6589,331014.0
2024-05-16 15:30:00,31.05,31.1,31.0,31.07,1005054.0,29.6589,29.7067,29.6111,29.678,1005054.0
2024-05-17 09:30:00,31.23,31.28,31.05,31.11,317812.0,29.8308,29.8786,29.6589,29.7162,317812.0
2024-05-17 10:00:00,31.11,31.14,31.01,31.12,244054.0,29.7162,29.7449,29.6207,29.7258,244054.0
2024-05-17 10:30:00,31.13,31.15,31.08,31.09,159461.0,29.7353,29.7544,29.6876,29.6971,159461.0
2024-05-17 11:00:00,31.09,31.19,31.07,31.16,188264.0,29.6971,29.7926,29.678,29.764,188264.0
2024-05-17 11:30:00,31.16,31.2,31.12,31.17,181426.0,29.764,29.8022,29.7258,29.7735,181426.0
2024-05-17 12:00:00,31.17,31.19,31.04,31.08,112836.0,29.7735,29.7926,29.6494,29.6876,112836.0
2024-05-17 12:30:00,31.08,31.18,31.07,31.16,168490.0,29.6876,29.7831,29.678,29.764,168490.0
2024-05-17 13:00:00,31.16,31.18,31.12,31.16,128577.0,29.764,29.7831,29.7258,29.764,128577.0
2024-05-17 13:30:00,31.16,31.16,31.03,31.07,160678.0,29.764,29.764,29.6398,29.678,160678.0
2024-05-17 14:00:00,31.08,31.08,31.03,31.05,149200.0,29.6876,29.6876,29.6398,29.6589,149200.0
2024-05-17 14:30:00,31.06,31.09,31.04,31.08,154201.0,29.6685,29.6971,29.6494,29.6876,154201.0
2024-05-17 15:00:00,31.07,31.13,31.06,31.13,217735.0,29.678,29.7353,29.6685,29.7353,217735.0
2024-05-17 15:30:00,31.13,31.25,31.07,31.2,897679.0,29.7353,29.8499,29.678,29.8022,897679.0
2024-05-20 09:30:00,31.38,31.69,31.26,31.66,406537.0,29.9741,30.2702,29.8595,30.2416,406537.0
2024-05-20 10:00:00,31.67,31.73,31.59,31.72,287540.0,30.2511,30.3084,30.1747,30.2989,287540.0
2024-05-20 10:30:00,31.72,31.85,31.68,31.83,330522.0,30.2989,30.4231,30.2607,30.404,330522.0
2024-05-20 11:00:00,31.83,31.9,31.79,31.9,232783.0,30.404,30.4708,30.3658,30.4708,232783.0
2024-05-20 11:30:00,31.89,31.9,31.74,31.75,180841.0,30.4613,30.4708,30.318,30.3275,180841.0
2024-05-20 12:00:00,31.75,31.8,31.74,31.79,160195.0,30.3275,30.3753,30.318,30.3658,160195.0
2024-05-20 12:30:00,31.79,31.93,31.79,31.92,311248.0,30.3658,30.4995,30.3658,30.4899,311248.0
2024-05-20 13:00:00,31.92,31.93,31.83,31.85,144234.0,30.4899,30.4995,30.404,30.4231,144234.0
2024-05-20 13:30:00,31.84,31.85,31.77,31.81,177918.0,30.4135,30.4231,30.3467,30.3849,177918.0
2024-05-20 14:00:00,31.81,31.81,31.74,31.78,211301.0,30.3849,30.3849,30.318,30.3562,211301.0
2024-05-20 14:30:00,31.78,31.83,31.76,31.82,216888.0,30.3562,30.404,30.3371,30.3944,216888.0
2024-05-20 15:00:00,31.82,31.87,31.78,31.79,188111.0,30.3944,30.4422,30.3562,30.3658,188111.0
2024-05-20 15:30:00,31.8,31.86,31.77,31.82,1026691.0,30.3753,30.4326,30.3467,30.3944,1026691.0
2024-05-21 09:30:00,31.95,32.19,31.89,32.12,688410.0,30.5186,30.7478,30.4613,30.681,688410.0
2024-05-21 10:00:00,32.12,32.18,32.07,32.18,344533.0,30.681,30.7383,30.6332,30.7383,344533.0
2024-05-21 10:30:00,32.18,32.25,32.15,32.2,222121.0,30.7383,30.8051,30.7096,30.7574,222121.0
2024-05-21 11:00:00,32.2,32.3,32.18,32.25,360760.0,30.7574,30.8529,30.7383,30.8051,360760.0
2024-05-21 11:30:00,32.25,32.25,32.13,32.17,198383.0,30.8051,30.8051,30.6905,30.7287,198383.0
2024-05-21 12:00:00,32.16,32.31,32.16,32.28,195119.0,30.7192,30.8625,30.7192,30.8338,195119.0
2024-05-21 12:30:00,32.29,32.42,32.27,32.41,256780.0,30.8434,30.9675,30.8243,30.958,256780.0
2024-05-21 13:00:00,32.4,32.52,32.37,32.51,423762.0,30.9484,31.0631,30.9198,31.0535,423762.0
2024-05-21 13:30:00,32.51,32.65,32.49,32.63,402316.0,31.0535,31.1872,31.0344,31.1681,402316.0
2024-05-21 14:00:00,32.63,32.67,32.58,32.61,432255.0,31.1681,31.2063,31.1204,31.149,432255.0
2024-05-21 14:30:00,32.61,32.65,32.56,32.63,308227.0,31.149,31.1872,31.1013,31.1681,308227.0
2024-05-21 15:00:00,32.63,32.77,32.6,32.76,462787.0,31.1681,31.3019,31.1395,31.2923,462787.0
2024-05-21 15:30:00,32.75,32.85,32.65,32.7,1596457.0,31.2827,31.3783,31.1872,31.235,1596457.0
2024-05-22 09:30:00,32.76,32.95,32.75,32.95,472054.0,31.2923,31.4738,31.2827,31.4738,472054.0
2024-05-22 10:00:00,32.95,32.99,32.76,32.99,456132.0,31.4738,31.512,31.2923,31.512,456132.0
2024-05-22 10:30:00,32.98,33.21,32.98,33.15,637879.0,31.5024,31.7221,31.5024,31.6648,637879.0
2024-05-22 11:00:00,33.14,33.27,33.09,33.13,710922.0,31.6553,31.7794,31.6075,31.6457,710922.0
2024-05-22 11:30:00,33.14,33.16,33.05,33.14,411895.0,31.6553,31.6744,31.5693,31.6553,411895.0
2024-05-22 12:00:00,33.14,33.23,33.09,33.23,283927.0,31.6553,31.7412,31.6075,31.7412,283927.0
2024-05-22 12:30:00,33.23,33.27,33.12,33.14,305343.0,31.7412,31.7794,31.6362,31.6553,305343.0
2024-05-22 13:00:00,33.13,33.18,33.07,33.14,177154.0,31.6457,31.6935,31.5884,31.6553,177154.0
2024-05-22 13:30:00,33.15,33.16,33.04,33.07,203137.0,31.6648,31.6744,31.5598,31.5884,203137.0
2024-05-22 14:00:00,33.06,33.07,32.87,32.87,327160.0,31.5789,31.5884,31.3974,31.3974,327160.0
2024-05-22 14:30:00,32.87,32.89,32.81,32.89,222176.0,31.3974,31.4165,31.3401,31.4165,222176.0
2024-05-22 15:00:00,32.89,32.94,32.88,32.93,257821.0,31.4165,31.4642,31.4069,31.4547,257821.0
2024-05-22 15:30:00,32.92,33.03,32.91,33.01,1133232.0,31.4451,31.5502,31.4356,31.5311,1133232.0
2024-05-23 09:30:00,33.06,33.29,32.97,33.07,500542.0,31.5789,31.7986,31.4929,31.5884,500542.0
2024-05-23 10:00:00,33.06,33.38,33.06,33.18,466117.0,31.5789,31.8845,31.5789,31.6935,466117.0
2024-05-23 10:30:00,33.18,33.19,32.9,32.93,289378.0,31.6935,31.703,31.426,31.4547,289378.0
2024-05-23 11:00:00,32.93,33.2,32.9,33.19,284999.0,31.4547,31.7126,31.426,31.703,284999.0
2024-05-23 11:30:00,33.2,33.2,33.06,33.07,153590.0,31.7126,31.7126,31.5789,31.5884,153590.0
2024-05-23 12:00:00,33.06,33.1,33.0,33.1,136411.0,31.5789,31.6171,31.5215,31.6171,136411.0
2024-05-23 12:30:00,33.1,33.16,32.98,33.0,156403.0,31.6171,31.6744,31.5024,31.5215,156403.0
2024-05-23 13:00:00,33.0,33.01,32.93,32.98,106470.0,31.5215,31.5311,31.4547,31.5024,106470.0
2024-05-23 13:30:00,32.98,32.99,32.76,32.77,159746.0,31.5024,31.512,31.2923,31.3019,159746.0
2024-05-23 14:00:00,32.77,32.78,32.66,32.68,239359.0,31.3019,31.3114,31.1968,31.2159,239359.0
2024-05-23 14:30:00,32.67,32.7,32.58,32.68,258743.0,31.2063,31.235,31.1204,31.2159,258743.0
2024-05-23 15:00:00,32.68,32.74,32.66,32.7,396800.0,31.2159,31.2732,31.1968,31.235,396800.0
2024-05-23 15:30:00,32.7,32.71,32.59,32.65,1217453.0,31.235,31.2445,31.1299,31.1872,1217453.0
2024-05-24 09:30:00,32.78,32.87,32.59,32.67,422416.0,31.3114,31.3974,31.1299,31.2063,422416.0
2024-05-24 10:00:00,32.68,32.88,32.67,32.8,467429.0,31.2159,31.4069,31.2063,31.3305,467429.0
2024-05-24 10:30:00,32.8,32.83,32.66,32.82,242659.0,31.3305,31.3592,31.1968,31.3496,242659.0
2024-05-24 11:00:00,32.82,32.92,32.79,32.84,274028.0,31.3496,31.4451,31.321,31.3687,274028.0
2024-05-24 11:30:00,32.84,32.89,32.72,32.73,213432.0,31.3687,31.4165,31.2541,31.2636,213432.0
2024-05-24 12:00:00,32.73,32.77,32.68,32.71,294733.0,31.2636,31.3019,31.2159,31.2445,294733.0
2024-05-24 12:30:00,32.7,32.71,32.62,32.63,211904.0,31.235,31.2445,31.1586,31.1681,211904.0
2024-05-24 13:00:00,32.63,32.63,32.54,32.54,348348.0,31.1681,31.1681,31.0822,31.0822,348348.0
2024-05-24 13:30:00,32.54,32.68,32.53,32.68,388549.0,31.0822,31.2159,31.0726,31.2159,388549.0
2024-05-24 14:00:00,32.67,32.77,32.66,32.75,377488.0,31.2063,31.3019,31.1968,31.2827,377488.0
2024-05-24 14:30:00,32.75,32.79,32.7,32.7,180217.0,31.2827,31.321,31.235,31.235,180217.0
2024-05-24 15:00:00,32.7,32.73,32.66,32.7,251834.0,31.235,31.2636,31.1968,31.235,251834.0
2024-05-24 15:30:00,32.7,32.75,32.61,32.75,849085.0,31.235,31.2827,31.149,31.2827,849085.0
2024-05-28 09:30:00,32.89,33.23,32.85,33.22,650855.0,31.4165,31.7412,31.3783,31.7317,650855.0
2024-05-28 10:00:00,33.23,33.34,33.13,33.21,651035.0,31.7412,31.8463,31.6457,31.7221,651035.0
2024-05-28 10:30:00,33.21,33.32,33.17,33.24,383603.0,31.7221,31.8272,31.6839,31.7508,383603.0
2024-05-28 11:00:00,33.25,33.39,33.15,33.39,288618.0,31.7603,31.8941,31.6648,31.8941,288618.0
2024-05-28 11:30:00,33.39,33.42,33.36,33.4,357234.0,31.8941,31.9227,31.8654,31.9036,357234.0
2024-05-28 12:00:00,33.39,33.44,33.31,33.37,236255.0,31.8941,31.9418,31.8177,31.875,236255.0
2024-05-28 12:30:00,33.37,33.45,33.32,33.36,292087.0,31.875,31.9514,31.8272,31.8654,292087.0
2024-05-28 13:00:00,33.36,33.36,33.22,33.25,198282.0,31.8654,31.8654,31.7317,31.7603,198282.0
2024-05-28 13:30:00,33.24,33.27,33.07,33.07,222795.0,31.7508,31.7794,31.5884,31.5884,222795.0
2024-05-28 14:00:00,33.07,33.09,32.97,32.99,206695.0,31.5884,31.6075,31.4929,31.512,206695.0
2024-05-28 14:30:00,32.98,33.05,32.95,33.05,346966.0,31.5024,31.5693,31.4738,31.5693,346966.0
2024-05-28 15:00:00,33.05,33.17,33.03,33.09,426947.0,31.5693,31.6839,31.5502,31.6075,426947.0
2024-05-28 15:30:00,33.09,33.16,33.05,33.15,1227852.0,31.6075,31.6744,31.5693,31.6648,1227852.0
2024-05-29 09:30:00,32.78,33.16,32.75,33.16,464855.0,31.3114,31.6744,31.2827,31.6744,464855.0
2024-05-29 10:00:00,33.16,33.27,33.03,33.26,511198.0,31.6744,31.7794,31.5502,31.7699,511198.0
2024-05-29 10:30:00,33.26,33.27,33.12,33.25,453865.0,31.7699,31.7794,31.6362,31.7603,453865.0
2024-05-29 11:00:00,33.26,33.26,33.09,33.23,375804.0,31.7699,31.7699,31.6075,31.7412,375804.0
2024-05-29 11:30:00,33.23,33.27,33.13,33.2,301453.0,31.7412,31.7794,31.6457,31.7126,301453.0
2024-05-29 12:00:00,33.2,33.32,33.13,33.3,272682.0,31.7126,31.8272,31.6457,31.8081,272682.0
2024-05-29 12:30:00,33.3,33.33,33.22,33.26,300845.0,31.8081,31.8368,31.7317,31.7699,300845.0
2024-05-29 13:00:00,33.26,33.32,33.18,33.3,260892.0,31.7699,31.8272,31.6935,31.8081,260892.0
2024-05-29 13:30:00,33.29,33.3,33.21,33.21,250561.0,31.7986,31.8081,31.7221,31.7221,250561.0
2024-05-29 14:00:00,33.22,33.27,33.16,33.22,392945.0,31.7317,31.7794,31.6744,31.7317,392945.0
2024-05-29 14:30:00,33.22,33.22,33.07,33.15,374802.0,31.7317,31.7317,31.5884,31.6648,374802.0
2024-05-29 15:00:00,33.15,33.2,33.07,33.18,425454.0,31.6648,31.7126,31.5884,31.6935,425454.0
2024-05-29 15:30:00,33.18,33.25,32.41,32.89,3510622.0,31.6935,31.7603,30.958,31.4165,3510622.0
2024-05-30 09:30:00,34.4,36.69,34.4,36.63,4361378.0,32.8588,35.0462,32.8588,34.9889,4361378.0
2024-05-30 10:00:00,36.63,37.07,36.25,36.98,2168416.0,34.9889,35.4092,34.6259,35.3232,2168416.0
2024-05-30 10:30:00,36.98,37.34,36.95,37.26,1517624.0,35.3232,35.6671,35.2946,35.5907,1517624.0
2024-05-30 11:00:00,37.27,38.24,37.22,38.17,2126649.0,35.6002,36.5268,35.5525,36.4599,2126649.0
2024-05-30 11:30:00,38.17,38.57,38.04,38.39,2121157.0,36.4599,36.842,36.3357,36.6701,2121157.0
2024-05-30 12:00:00,38.39,39.23,38.34,39.15,2400497.0,36.6701,37.4724,36.6223,37.396,2400497.0
2024-05-30 12:30:00,39.16,39.52,39.02,39.37,2762998.0,37.4056,37.7494,37.2718,37.6062,2762998.0
2024-05-30 13:00:00,39.38,39.49,38.8,39.14,2321538.0,37.6157,37.7208,37.0617,37.3865,2321538.0
2024-05-30 13:30:00,39.14,39.19,38.71,38.84,1248016.0,37.3865,37.4342,36.9757,37.0999,1248016.0
2024-05-30 14:00:00,38.84,38.85,38.31,38.71,3680426.0,37.0999,37.1095,36.5936,36.9757,3680426.0
2024-05-30 14:30:00,38.7,38.91,38.58,38.77,1959771.0,36.9662,37.1668,36.8516,37.033,1959771.0
2024-05-30 15:00:00,38.77,38.85,38.31,38.39,1410033.0,37.033,37.1095,36.5936,36.6701,1410033.0
2024-05-30 15:30:00,38.39,38.41,37.86,38.36,3325910.0,36.6701,36.6892,36.1638,36.6414,3325910.0
2024-05-31 09:30:00,37.59,37.62,35.24,35.54,4176799.0,35.9059,35.9346,33.6612,33.9477,4176799.0
2024-05-31 10:00:00,35.55,35.79,35.28,35.42,1674679.0,33.9573,34.1865,33.6994,33.8331,1674679.0
2024-05-31 10:30:00,35.43,35.94,35.24,35.29,1397234.0,33.8427,34.3298,33.6612,33.709,1397234.0
2024-05-31 11:00:00,35.29,35.33,34.91,34.95,1145188.0,33.709,33.7472,33.346,33.3842,1145188.0
2024-05-31 11:30:00,34.95,35.57,34.93,35.56,862520.0,33.3842,33.9764,33.3651,33.9669,862520.0
2024-05-31 12:00:00,35.57,35.57,35.06,35.27,623650.0,33.9764,33.9764,33.4893,33.6898,623650.0
2024-05-31 12:30:00,35.27,35.51,35.21,35.48,364480.0,33.6898,33.9191,33.6325,33.8904,364480.0
2024-05-31 13:00:00,35.48,35.59,35.31,35.57,577316.0,33.8904,33.9955,33.7281,33.9764,577316.0
2024-05-31 13:30:00,35.57,35.65,35.47,35.53,452766.0,33.9764,34.0528,33.8809,33.9382,452766.0
2024-05-31 14:00:00,35.52,35.9,35.46,35.82,814691.0,33.9286,34.2916,33.8713,34.2152,814691.0
2024-05-31 14:30:00,35.83,36.07,35.82,36.0,707729.0,34.2248,34.454,34.2152,34.3871,707729.0
2024-05-31 15:00:00,36.01,36.11,35.8,36.05,994761.0,34.3967,34.4922,34.1961,34.4349,994761.0
2024-05-31 15:30:00,36.05,36.6,36.04,36.48,3695368.0,34.4349,34.9603,34.4253,34.8456,3695368.0
2024-06-03 09:30:00,36.5,36.75,35.31,35.36,1374273.0,34.8647,35.1035,33.7281,33.7758,1374273.0
2024-06-03 10:00:00,35.37,35.58,35.03,35.12,1189279.0,33.7854,33.986,33.4606,33.5466,1189279.0
2024-06-03 10:30:00,35.12,35.38,34.88,35.31,764277.0,33.5466,33.7949,33.3173,33.7281,764277.0
2024-06-03 11:00:00,35.29,35.29,34.88,34.96,570047.0,33.709,33.709,33.3173,33.3937,570047.0
2024-06-03 11:30:00,34.97,35.37,34.84,35.31,651277.0,33.4033,33.7854,33.2791,33.7281,651277.0
2024-06-03 12:00:00,35.31,35.52,35.21,35.43,442795.0,33.7281,33.9286,33.6325,33.8427,442795.0
2024-06-03 12:30:00,35.41,35.42,35.22,35.31,332667.0,33.8236,33.8331,33.6421,33.7281,332667.0
2024-06-03 13:00:00,35.3,35.47,35.26,35.45,292519.0,33.7185,33.8809,33.6803,33.8618,292519.0
2024-06-03 13:30:00,35.45,35.48,35.29,35.41,286217.0,33.8618,33.8904,33.709,33.8236,286217.0
2024-06-03 14:00:00,35.41,35.52,35.36,35.46,286936.0,33.8236,33.9286,33.7758,33.8713,286936.0
2024-06-03 14:30:00,35.47,35.58,35.35,35.42,346551.0,33.8809,33.986,33.7663,33.8331,346551.0
2024-06-03 15:00:00,35.42,35.52,35.33,35.5,455102.0,33.8331,33.9286,33.7472,33.9095,455102.0
2024-06-03 15:30:00,35.5,35.56,35.3,35.32,1664976.0,33.9095,33.9669,33.7185,33.7376,1664976.0
2024-06-04 09:30:00,35.21,35.79,35.16,35.47,676006.0,33.6325,34.1865,33.5848,33.8809,676006.0
2024-06-04 10:00:00,35.48,35.69,35.35,35.68,541890.0,33.8904,34.091,33.7663,34.0815,541890.0
2024-06-04 10:30:00,35.68,35.78,35.51,35.56,373402.0,34.0815,34.177,33.9191,33.9669,373402.0
2024-06-04 11:00:00,35.57,35.77,35.54,35.55,286761.0,33.9764,34.1674,33.9477,33.9573,286761.0
2024-06-04 11:30:00,35.55,35.58,35.44,35.45,376463.0,33.9573,33.986,33.8522,33.8618,376463.0
2024-06-04 12:00:00,35.45,35.54,35.37,35.52,329982.0,33.8618,33.9477,33.7854,33.9286,329982.0
2024-06-04 12:30:00,35.52,35.61,35.46,35.48,276073.0,33.9286,34.0146,33.8713,33.8904,276073.0
2024-06-04 13:00:00,35.48,35.59,35.45,35.57,210058.0,33.8904,33.9955,33.8618,33.9764,210058.0
2024-06-04 13:30:00,35.58,35.73,35.55,35.7,279452.0,33.986,34.1292,33.9573,34.1006,279452.0
2024-06-04 14:00:00,35.71,35.88,35.7,35.86,534896.0,34.1101,34.2725,34.1006,34.2534,534896.0
2024-06-04 14:30:00,35.86,35.88,35.76,35.77,348582.0,34.2534,34.2725,34.1579,34.1674,348582.0
2024-06-04 15:00:00,35.77,35.8,35.67,35.77,570263.0,34.1674,34.1961,34.0719,34.1674,570263.0
2024-06-04 15:30:00,35.76,35.78,35.35,35.35,1838008.0,34.1579,34.177,33.7663,33.7663,1838008.0
2024-06-05 09:30:00,35.76,36.03,35.24,35.64,639222.0,34.1579,34.4158,33.6612,34.0433,639222.0
2024-06-05 10:00:00,35.64,35.72,35.34,35.36,360487.0,34.0433,34.1197,33.7567,33.7758,360487.0
2024-06-05 10:30:00,35.36,35.62,35.27,35.55,509915.0,33.7758,34.0242,33.6898,33.9573,509915.0
2024-06-05 11:00:00,35.55,35.76,35.49,35.55,412623.0,33.9573,34.1579,33.9,33.9573,412623.0
2024-06-05 11:30:00,35.55,35.91,35.52,35.84,419085.0,33.9573,34.3012,33.9286,34.2343,419085.0
2024-06-05 12:00:00,35.84,35.9,35.55,35.72,747784.0,34.2343,34.2916,33.9573,34.1197,747784.0
2024-06-05 12:30:00,35.72,36.04,35.66,35.97,556951.0,34.1197,34.4253,34.0624,34.3585,556951.0
2024-06-05 13:00:00,35.97,35.99,35.69,35.72,308005.0,34.3585,34.3776,34.091,34.1197,308005.0
2024-06-05 13:30:00,35.72,35.77,35.65,35.7,195884.0,34.1197,34.1674,34.0528,34.1006,195884.0
2024-06-05 14:00:00,35.69,35.76,35.62,35.72,240680.0,34.091,34.1579,34.0242,34.1197,240680.0
2024-06-05 14:30:00,35.71,35.79,35.64,35.72,230474.0,34.1101,34.1865,34.0433,34.1197,230474.0
2024-06-05 15:00:00,35.72,35.83,35.66,35.82,326230.0,34.1197,34.2248,34.0624,34.2152,326230.0
2024-06-05 15:30:00,35.82,35.85,35.62,35.63,984817.0,34.2152,34.2439,34.0242,34.0337,984817.0
2024-06-06 09:30:00,35.63,36.19,35.58,36.06,578177.0,34.0337,34.5686,33.986,34.4445,578177.0
2024-06-06 10:00:00,36.07,36.5,36.02,36.4,862945.0,34.454,34.8647,34.4062,34.7692,862945.0
2024-06-06 10:30:00,36.4,36.46,36.19,36.27,377125.0,34.7692,34.8265,34.5686,34.645,377125.0
2024-06-06 11:00:00,36.27,36.45,36.25,36.36,458594.0,34.645,34.817,34.6259,34.731,458594.0
2024-06-06 11:30:00,36.35,36.44,36.27,36.41,379979.0,34.7215,34.8074,34.645,34.7788,379979.0
2024-06-06 12:00:00,36.41,36.44,36.15,36.28,354517.0,34.7788,34.8074,34.5304,34.6546,354517.0
2024-06-06 12:30:00,36.29,36.36,36.16,36.35,266907.0,34.6641,34.731,34.54,34.7215,266907.0
2024-06-06 13:00:00,36.35,36.39,36.2,36.34,294055.0,34.7215,34.7597,34.5782,34.7119,294055.0
2024-06-06 13:30:00,36.32,36.32,36.16,36.16,286437.0,34.6928,34.6928,34.54,34.54,286437.0
2024-06-06 14:00:00,36.16,36.17,35.96,36.13,377763.0,34.54,34.5495,34.3489,34.5113,377763.0
2024-06-06 14:30:00,36.13,36.19,36.03,36.19,303265.0,34.5113,34.5686,34.4158,34.5686,303265.0
2024-06-06 15:00:00,36.18,36.24,36.03,36.23,464464.0,34.5591,34.6164,34.4158,34.6068,464464.0
2024-06-06 15:30:00,36.24,36.29,36.07,36.19,1371447.0,34.6164,34.6641,34.454,34.5686,1371447.0
2024-06-07 09:30:00,36.09,36.66,36.04,36.61,544588.0,34.4731,35.0176,34.4253,34.9698,544588.0
2024-06-07 10:00:00,36.61,36.72,36.44,36.55,590919.0,34.9698,35.0749,34.8074,34.9125,590919.0
2024-06-07 10:30:00,36.55,36.79,36.47,36.7,408683.0,34.9125,35.1417,34.8361,35.0558,408683.0
2024-06-07 11:00:00,36.7,36.7,36.29,36.44,586730.0,35.0558,35.0558,34.6641,34.8074,586730.0
2024-06-07 11:30:00,36.45,36.46,36.25,36.4,375785.0,34.817,34.8265,34.6259,34.7692,375785.0
2024-06-07 12:00:00,36.4,36.57,36.32,36.56,317342.0,34.7692,34.9316,34.6928,34.9221,317342.0
2024-06-07 12:30:00,36.57,36.65,36.52,36.6,268651.0,34.9316,35.008,34.8838,34.9603,268651.0
2024-06-07 13:00:00,36.59,36.6,36.5,36.54,203823.0,34.9507,34.9603,34.8647,34.9029,203823.0
2024-06-07 13:30:00,36.54,36.55,36.42,36.46,291875.0,34.9029,34.9125,34.7883,34.8265,291875.0
2024-06-07 14:00:00,36.46,36.5,36.33,36.48,357174.0,34.8265,34.8647,34.7024,34.8456,357174.0
2024-06-07 14:30:00,36.48,36.59,36.44,36.58,367202.0,34.8456,34.9507,34.8074,34.9412,367202.0
2024-06-07 15:00:00,36.58,36.65,36.37,36.47,553736.0,34.9412,35.008,34.7406,34.8361,553736.0
2024-06-07 15:30:00,36.46,36.49,36.33,36.46,1220759.0,34.8265,34.8552,34.7024,34.8265,1220759.0
2024-06-10 09:30:00,36.3,36.35,35.49,35.93,862264.0,34.6737,34.7215,33.9,34.3203,862264.0
2024-06-10 10:00:00,35.93,36.08,35.76,36.06,489294.0,34.3203,34.4636,34.1579,34.4445,489294.0
2024-06-10 10:30:00,36.04,36.12,35.88,35.91,321195.0,34.4253,34.5018,34.2725,34.3012,321195.0
2024-06-10 11:00:00,35.91,35.94,35.63,35.71,840273.0,34.3012,34.3298,34.0337,34.1101,840273.0
2024-06-10 11:30:00,35.72,35.85,35.68,35.7,414811.0,34.1197,34.2439,34.0815,34.1006,414811.0
2024-06-10 12:00:00,35.71,35.81,35.63,35.66,399010.0,34.1101,34.2057,34.0337,34.0624,399010.0
2024-06-10 12:30:00,35.66,35.83,35.61,35.73,390967.0,34.0624,34.2248,34.0146,34.1292,390967.0
2024-06-10 13:00:00,35.73,35.76,35.58,35.62,354666.0,34.1292,34.1579,33.986,34.0242,354666.0
2024-06-10 13:30:00,35.62,35.89,35.6,35.8,361340.0,34.0242,34.2821,34.0051,34.1961,361340.0
2024-06-10 14:00:00,35.8,35.96,35.77,35.91,226616.0,34.1961,34.3489,34.1674,34.3012,226616.0
2024-06-10 14:30:00,35.92,36.06,35.86,36.02,231168.0,34.3107,34.4445,34.2534,34.4062,231168.0
2024-06-10 15:00:00,36.02,36.12,36.01,36.03,290142.0,34.4062,34.5018,34.3967,34.4158,290142.0
2024-06-10 15:30:00,36.04,36.21,35.97,36.17,1201378.0,34.4253,34.5877,34.3585,34.5495,1201378.0
2024-06-11 09:30:00,36.15,36.27,35.94,36.02,382130.0,34.5304,34.645,34.3298,34.4062,382130.0
2024-06-11 10:00:00,36.03,36.05,35.88,36.02,325303.0,34.4158,34.4349,34.2725,34.4062,325303.0
2024-06-11 10:30:00,36.03,36.1,35.94,36.01,326496.0,34.4158,34.4827,34.3298,34.3967,326496.0
2024-06-11 11:00:00,36.02,36.23,35.94,36.15,464725.0,34.4062,34.6068,34.3298,34.5304,464725.0
2024-06-11 11:30:00,36.15,36.2,36.08,36.15,320210.0,34.5304,34.5782,34.4636,34.5304,320210.0
2024-06-11 12:00:00,36.15,36.25,36.13,36.23,265416.0,34.5304,34.6259,34.5113,34.6068,265416.0
2024-06-11 12:30:00,36.23,36.44,36.23,36.41,374009.0,34.6068,34.8074,34.6068,34.7788,374009.0
2024-06-11 13:00:00,36.41,36.47,36.27,36.28,280936.0,34.7788,34.8361,34.645,34.6546,280936.0
2024-06-11 13:30:00,36.29,36.38,36.28,36.34,230460.0,34.6641,34.7501,34.6546,34.7119,230460.0
2024-06-11 14:00:00,36.34,36.36,36.25,36.33,242054.0,34.7119,34.731,34.6259,34.7024,242054.0
2024-06-11 14:30:00,36.33,36.37,36.25,36.29,313185.0,34.7024,34.7406,34.6259,34.6641,313185.0
2024-06-11 15:00:00,36.29,36.35,36.23,36.24,423982.0,34.6641,34.7215,34.6068,34.6164,423982.0
2024-06-11 15:30:00,36.23,36.35,36.17,36.34,1503843.0,34.6068,34.7215,34.5495,34.7119,1503843.0
2024-06-12 09:30:00,36.61,36.98,36.61,36.8,990478.0,35.2353,35.5914,35.2353,35.4182,990478.0
2024-06-12 10:00:00,36.8,36.85,36.61,36.71,449496.0,35.4182,35.4663,35.2353,35.3316,449496.0
2024-06-12 10:30:00,36.71,36.8,36.61,36.74,351746.0,35.3316,35.4182,35.2353,35.3604,351746.0
2024-06-12 11:00:00,36.75,36.77,36.57,36.61,430723.0,35.3701,35.3893,35.1968,35.2353,430723.0
2024-06-12 11:30:00,36.61,36.61,36.38,36.44,268554.0,35.2353,35.2353,35.0139,35.0717,268554.0
2024-06-12 12:00:00,36.44,36.56,36.43,36.55,229570.0,35.0717,35.1872,35.0621,35.1776,229570.0
2024-06-12 12:30:00,36.55,36.65,36.52,36.57,228493.0,35.1776,35.2738,35.1487,35.1968,228493.0
2024-06-12 13:00:00,36.57,36.67,36.56,36.6,130044.0,35.1968,35.2931,35.1872,35.2257,130044.0
2024-06-12 13:30:00,36.6,36.6,36.5,36.55,153721.0,35.2257,35.2257,35.1294,35.1776,153721.0
2024-06-12 14:00:00,36.55,36.6,36.39,36.55,319618.0,35.1776,35.2257,35.0236,35.1776,319618.0
2024-06-12 14:30:00,36.56,36.62,36.46,36.52,223723.0,35.1872,35.2449,35.0909,35.1487,223723.0
2024-06-12 15:00:00,36.52,36.57,36.38,36.4,266630.0,35.1487,35.1968,35.0139,35.0332,266630.0
2024-06-12 15:30:00,36.4,36.42,36.23,36.31,1103342.0,35.0332,35.0524,34.8696,34.9466,1103342.0
2024-06-13 09:30:00,36.28,36.49,36.22,36.27,394528.0,34.9177,35.1198,34.86,34.9081,394528.0
2024-06-13 10:00:00,36.27,36.4,36.15,36.18,385244.0,34.9081,35.0332,34.7926,34.8215,385244.0
2024-06-13 10:30:00,36.2,36.24,36.09,36.15,284849.0,34.8407,34.8792,34.7348,34.7926,284849.0
2024-06-13 11:00:00,36.14,36.2,36.09,36.15,395176.0,34.783,34.8407,34.7348,34.7926,395176.0
2024-06-13 11:30:00,36.16,36.39,36.15,36.3,394433.0,34.8022,35.0236,34.7926,34.937,394433.0
2024-06-13 12:00:00,36.31,36.38,36.26,36.27,141377.0,34.9466,35.0139,34.8985,34.9081,141377.0
2024-06-13 12:30:00,36.27,36.34,36.25,36.32,151846.0,34.9081,34.9755,34.8888,34.9562,151846.0
2024-06-13 13:00:00,36.32,36.5,36.31,36.48,190972.0,34.9562,35.1294,34.9466,35.1102,190972.0
2024-06-13 13:30:00,36.48,36.59,36.4,36.53,196188.0,35.1102,35.2161,35.0332,35.1583,196188.0
2024-06-13 14:00:00,36.53,36.67,36.47,36.66,306200.0,35.1583,35.2931,35.1006,35.2834,306200.0
2024-06-13 14:30:00,36.66,36.74,36.65,36.72,323530.0,35.2834,35.3604,35.2738,35.3412,323530.0
2024-06-13 15:00:00,36.71,36.78,36.64,36.67,433947.0,35.3316,35.3989,35.2642,35.2931,433947.0
2024-06-13 15:30:00,36.67,36.69,36.45,36.45,970825.0,35.2931,35.3123,35.0813,35.0813,970825.0
2024-06-14 09:30:00,36.22,36.29,35.86,35.96,541769.0,34.86,34.9273,34.5135,34.6097,541769.0
2024-06-14 10:00:00,35.96,36.03,35.74,35.82,577646.0,34.6097,34.6771,34.398,34.475,577646.0
2024-06-14 10:30:00,35.82,35.83,35.58,35.71,431296.0,34.475,34.4846,34.244,34.3691,431296.0
2024-06-14 11:00:00,35.71,35.74,35.59,35.72,313549.0,34.3691,34.398,34.2536,34.3787,313549.0
2024-06-14 11:30:00,35.72,35.78,35.62,35.68,204963.0,34.3787,34.4365,34.2825,34.3402,204963.0
2024-06-14 12:00:00,35.67,36.63,35.64,35.71,611201.0,34.3306,35.2546,34.3017,34.3691,611201.0
2024-06-14 12:30:00,35.71,35.75,35.64,35.69,266389.0,34.3691,34.4076,34.3017,34.3499,266389.0
2024-06-14 13:00:00,35.7,35.71,35.61,35.66,260596.0,34.3595,34.3691,34.2729,34.321,260596.0
2024-06-14 13:30:00,35.66,35.68,35.43,35.46,324138.0,34.321,34.3402,34.0996,34.1285,324138.0
2024-06-14 14:00:00,35.46,35.64,35.43,35.61,299623.0,34.1285,34.3017,34.0996,34.2729,299623.0
2024-06-14 14:30:00,35.61,35.66,35.55,35.59,299630.0,34.2729,34.321,34.2151,34.2536,299630.0
2024-06-14 15:00:00,35.59,35.67,35.55,35.66,322321.0,34.2536,34.3306,34.2151,34.321,322321.0
2024-06-14 15:30:00,35.66,35.7,35.48,35.52,1450973.0,34.321,34.3595,34.1477,34.1862,1450973.0
2024-06-17 09:30:00,35.61,35.91,35.52,35.86,478365.0,34.2729,34.5616,34.1862,34.5135,478365.0
2024-06-17 10:00:00,35.85,35.86,35.35,35.38,310436.0,34.5039,34.5135,34.0226,34.0515,310436.0
2024-06-17 10:30:00,35.37,35.41,35.22,35.36,260961.0,34.0419,34.0804,33.8975,34.0322,260961.0
2024-06-17 11:00:00,35.36,35.81,35.31,35.65,629597.0,34.0322,34.4654,33.9841,34.3114,629597.0
2024-06-17 11:30:00,35.65,35.94,35.61,35.73,588062.0,34.3114,34.5905,34.2729,34.3884,588062.0
2024-06-17 12:00:00,35.73,35.78,35.63,35.77,217592.0,34.3884,34.4365,34.2921,34.4269,217592.0
2024-06-17 12:30:00,35.78,35.82,35.7,35.77,171678.0,34.4365,34.475,34.3595,34.4269,171678.0
2024-06-17 13:00:00,35.77,35.83,35.75,35.83,114885.0,34.4269,34.4846,34.4076,34.4846,114885.0
2024-06-17 13:30:00,35.82,35.89,35.79,35.85,177747.0,34.475,34.5423,34.4461,34.5039,177747.0
2024-06-17 14:00:00,35.84,35.95,35.83,35.91,270992.0,34.4942,34.6001,34.4846,34.5616,270992.0
2024-06-17 14:30:00,35.91,35.96,35.86,35.9,234478.0,34.5616,34.6097,34.5135,34.552,234478.0
2024-06-17 15:00:00,35.9,36.06,35.87,36.05,349392.0,34.552,34.706,34.5231,34.6963,349392.0
2024-06-17 15:30:00,36.05,36.09,35.92,35.94,1222057.0,34.6963,34.7348,34.5712,34.5905,1222057.0
2024-06-18 09:30:00,36.11,36.21,35.92,35.95,598424.0,34.7541,34.8503,34.5712,34.6001,598424.0
2024-06-18 10:00:00,35.95,36.17,35.94,36.13,541981.0,34.6001,34.8118,34.5905,34.7733,541981.0
2024-06-18 10:30:00,36.13,36.14,35.93,36.01,268920.0,34.7733,34.783,34.5808,34.6578,268920.0
2024-06-18 11:00:00,36.01,36.27,35.97,36.26,517430.0,34.6578,34.9081,34.6193,34.8985,517430.0
2024-06-18 11:30:00,36.25,36.33,36.15,36.31,328559.0,34.8888,34.9658,34.7926,34.9466,328559.0
2024-06-18 12:00:00,36.3,36.48,36.3,36.39,315662.0,34.937,35.1102,34.937,35.0236,315662.0
2024-06-18 12:30:00,36.39,36.49,36.29,36.46,280923.0,35.0236,35.1198,34.9273,35.0909,280923.0
2024-06-18 13:00:00,36.45,36.57,36.44,36.52,335884.0,35.0813,35.1968,35.0717,35.1487,335884.0
2024-06-18 13:30:00,36.52,36.65,36.51,36.58,404167.0,35.1487,35.2738,35.1391,35.2064,404167.0
2024-06-18 14:00:00,36.58,36.67,36.45,36.64,371579.0,35.2064,35.2931,35.0813,35.2642,371579.0
2024-06-18 14:30:00,36.65,36.67,36.53,36.57,322035.0,35.2738,35.2931,35.1583,35.1968,322035.0
2024-06-18 15:00:00,36.57,36.6,36.5,36.53,501691.0,35.1968,35.2257,35.1294,35.1583,501691.0
2024-06-18 15:30:00,36.54,36.8,36.49,36.77,1728444.0,35.1679,35.4182,35.1198,35.3893,1728444.0
2024-06-20 09:30:00,36.86,37.18,36.44,36.56,1457426.0,35.4759,35.7839,35.0717,35.1872,1457426.0
2024-06-20 10:00:00,36.57,36.7,36.11,36.34,911986.0,35.1968,35.3219,34.7541,34.9755,911986.0
2024-06-20 10:30:00,36.34,36.42,36.18,36.26,385753.0,34.9755,35.0524,34.8215,34.8985,385753.0
2024-06-20 11:00:00,36.26,36.56,36.2,36.52,595795.0,34.8985,35.1872,34.8407,35.1487,595795.0
2024-06-20 11:30:00,36.51,36.56,36.45,36.46,254686.0,35.1391,35.1872,35.0813,35.0909,254686.0
2024-06-20 12:00:00,36.45,36.49,36.3,36.33,368286.0,35.0813,35.1198,34.937,34.9658,368286.0
2024-06-20 12:30:00,36.32,36.49,36.25,36.45,165694.0,34.9562,35.1198,34.8888,35.0813,165694.0
2024-06-20 13:00:00,36.45,36.46,36.19,36.23,236399.0,35.0813,35.0909,34.8311,34.8696,236399.0
2024-06-20 13:30:00,36.23,36.25,36.12,36.23,229905.0,34.8696,34.8888,34.7637,34.8696,229905.0
2024-06-20 14:00:00,36.23,36.32,36.22,36.27,214614.0,34.8696,34.9562,34.86,34.9081,214614.0
2024-06-20 14:30:00,36.27,36.3,36.13,36.18,251345.0,34.9081,34.937,34.7733,34.8215,251345.0
2024-06-20 15:00:00,36.17,36.25,36.1,36.23,304425.0,34.8118,34.8888,34.7445,34.8696,304425.0
2024-06-20 15:30:00,36.23,36.31,36.14,36.24,1125973.0,34.8696,34.9466,34.783,34.8792,1125973.0
2024-06-21 09:30:00,36.1,36.57,35.85,36.51,1400988.0,34.7445,35.1968,34.5039,35.1391,1400988.0
2024-06-21 10:00:00,36.51,36.64,36.39,36.49,322733.0,35.1391,35.2642,35.0236,35.1198,322733.0
2024-06-21 10:30:00,36.48,36.49,36.37,36.48,245994.0,35.1102,35.1198,35.0043,35.1102,245994.0
2024-06-21 11:00:00,36.48,36.5,36.22,36.27,231269.0,35.1102,35.1294,34.86,34.9081,231269.0
2024-06-21 11:30:00,36.26,36.51,36.23,36.48,192563.0,34.8985,35.1391,34.8696,35.1102,192563.0
2024-06-21 12:00:00,36.49,36.51,36.41,36.5,134657.0,35.1198,35.1391,35.0428,35.1294,134657.0
2024-06-21 12:30:00,36.5,36.55,36.42,36.45,315059.0,35.1294,35.1776,35.0524,35.0813,315059.0
2024-06-21 13:00:00,36.47,36.48,36.35,36.44,237512.0,35.1006,35.1102,34.9851,35.0717,237512.0
2024-06-21 13:30:00,36.45,36.47,36.34,36.4,192292.0,35.0813,35.1006,34.9755,35.0332,192292.0
2024-06-21 14:00:00,36.4,36.45,36.29,36.43,200658.0,35.0332,35.0813,34.9273,35.0621,200658.0
2024-06-21 14:30:00,36.44,36.45,36.36,36.44,205182.0,35.0717,35.0813,34.9947,35.0717,205182.0
2024-06-21 15:00:00,36.44,36.47,36.34,36.42,277771.0,35.0717,35.1006,34.9755,35.0524,277771.0
2024-06-21 15:30:00,36.42,36.46,36.3,36.37,1097408.0,35.0524,35.0909,34.937,35.0043,1097408.0
2024-06-24 09:30:00,36.35,36.9,36.34,36.84,482791.0,34.9851,35.5144,34.9755,35.4567,482791.0
2024-06-24 10:00:00,36.82,36.84,36.5,36.53,304322.0,35.4374,35.4567,35.1294,35.1583,304322.0
2024-06-24 10:30:00,36.53,36.57,36.36,36.5,213890.0,35.1583,35.1968,34.9947,35.1294,213890.0
2024-06-24 11:00:00,36.48,36.5,36.38,36.43,173640.0,35.1102,35.1294,35.0139,35.0621,173640.0
2024-06-24 11:30:00,36.43,36.43,36.28,36.28,135418.0,35.0621,35.0621,34.9177,34.9177,135418.0
2024-06-24 12:00:00,36.28,36.35,36.26,36.29,95580.0,34.9177,34.9851,34.8985,34.9273,95580.0
2024-06-24 12:30:00,36.3,36.31,36.18,36.2,135931.0,34.937,34.9466,34.8215,34.8407,135931.0
2024-06-24 13:00:00,36.21,36.25,36.15,36.19,127696.0,34.8503,34.8888,34.7926,34.8311,127696.0
2024-06-24 13:30:00,36.19,36.29,36.16,36.29,222251.0,34.8311,34.9273,34.8022,34.9273,222251.0
2024-06-24 14:00:00,36.29,36.36,36.25,36.35,152608.0,34.9273,34.9947,34.8888,34.9851,152608.0
2024-06-24 14:30:00,36.34,36.41,36.3,36.37,138659.0,34.9755,35.0428,34.937,35.0043,138659.0
2024-06-24 15:00:00,36.37,36.43,36.34,36.42,207759.0,35.0043,35.0621,34.9755,35.0524,207759.0
2024-06-24 15:30:00,36.41,36.43,36.27,36.28,708451.0,35.0428,35.0621,34.9081,34.9177,708451.0
2024-06-25 09:30:00,36.14,36.46,36.05,36.23,445516.0,34.783,35.0909,34.6963,34.8696,445516.0
2024-06-25 10:00:00,36.23,36.36,36.19,36.22,300692.0,34.8696,34.9947,34.8311,34.86,300692.0
2024-06-25 10:30:00,36.22,36.28,36.16,36.2,211001.0,34.86,34.9177,34.8022,34.8407,211001.0
2024-06-25 11:00:00,36.2,36.23,36.11,36.2,171328.0,34.8407,34.8696,34.7541,34.8407,171328.0
2024-06-25 11:30:00,36.21,36.22,36.12,36.15,154526.0,34.8503,34.86,34.7637,34.7926,154526.0
2024-06-25 12:00:00,36.15,36.16,36.06,36.1,190378.0,34.7926,34.8022,34.706,34.7445,190378.0
2024-06-25 12:30:00,36.1,36.24,36.02,36.23,244945.0,34.7445,34.8792,34.6675,34.8696,244945.0
2024-06-25 13:00:00,36.23,36.29,36.2,36.28,219772.0,34.8696,34.9273,34.8407,34.9177,219772.0
2024-06-25 13:30:00,36.28,36.3,36.25,36.28,140448.0,34.9177,34.937,34.8888,34.9177,140448.0
2024-06-25 14:00:00,36.28,36.28,36.17,36.23,328402.0,34.9177,34.9177,34.8118,34.8696,328402.0
2024-06-25 14:30:00,36.23,36.33,36.2,36.31,234215.0,34.8696,34.9658,34.8407,34.9466,234215.0
2024-06-25 15:00:00,36.32,36.36,36.26,36.34,276797.0,34.9562,34.9947,34.8985,34.9755,276797.0
2024-06-25 15:30:00,36.34,36.39,36.2,36.26,896201.0,34.9755,35.0236,34.8407,34.8985,896201.0
2024-06-26 09:30:00,36.12,36.15,34.91,34.93,917912.0,34.7637,34.7926,33.5991,33.6184,917912.0
2024-06-26 10:00:00,34.94,35.42,34.93,35.17,723741.0,33.628,34.09,33.6184,33.8494,723741.0
2024-06-26 10:30:00,35.18,35.27,35.04,35.07,403601.0,33.859,33.9456,33.7243,33.7531,403601.0
2024-06-26 11:00:00,35.07,35.07,34.8,34.86,891494.0,33.7531,33.7531,33.4933,33.551,891494.0
2024-06-26 11:30:00,34.86,35.03,34.83,35.02,330397.0,33.551,33.7146,33.5222,33.705,330397.0
2024-06-26 12:00:00,35.01,35.1,34.93,34.95,341924.0,33.6954,33.782,33.6184,33.6376,341924.0
2024-06-26 12:30:00,34.94,35.0,34.86,34.86,300998.0,33.628,33.6858,33.551,33.551,300998.0
2024-06-26 13:00:00,34.86,34.87,34.77,34.84,247249.0,33.551,33.5606,33.4644,33.5318,247249.0
2024-06-26 13:30:00,34.84,34.99,34.81,34.95,234192.0,33.5318,33.6761,33.5029,33.6376,234192.0
2024-06-26 14:00:00,34.95,35.09,34.94,35.08,265918.0,33.6376,33.7724,33.628,33.7628,265918.0
2024-06-26 14:30:00,35.08,35.14,35.06,35.12,205128.0,33.7628,33.8205,33.7435,33.8013,205128.0
2024-06-26 15:00:00,35.12,35.14,35.03,35.13,300312.0,33.8013,33.8205,33.7146,33.8109,300312.0
2024-06-26 15:30:00,35.12,35.13,34.99,35.09,1204244.0,33.8013,33.8109,33.6761,33.7724,1204244.0
2024-06-27 09:30:00,35.19,35.3,35.03,35.12,321265.0,33.8686,33.9745,33.7146,33.8013,321265.0
2024-06-27 10:00:00,35.13,35.23,34.96,35.06,267902.0,33.8109,33.9071,33.6473,33.7435,267902.0
2024-06-27 10:30:00,35.07,35.09,34.86,34.87,190431.0,33.7531,33.7724,33.551,33.5606,190431.0
2024-06-27 11:00:00,34.87,34.91,34.76,34.82,296782.0,33.5606,33.5991,33.4548,33.5125,296782.0
2024-06-27 11:30:00,34.83,34.83,34.68,34.76,254044.0,33.5222,33.5222,33.3778,33.4548,254044.0
2024-06-27 12:00:00,34.77,34.81,34.68,34.7,141858.0,33.4644,33.5029,33.3778,33.397,141858.0
2024-06-27 12:30:00,34.7,34.73,34.67,34.69,155678.0,33.397,33.4259,33.3682,33.3874,155678.0
2024-06-27 13:00:00,34.7,34.82,34.69,34.78,132396.0,33.397,33.5125,33.3874,33.474,132396.0
2024-06-27 13:30:00,34.77,34.79,34.71,34.72,140037.0,33.4644,33.4837,33.4067,33.4163,140037.0
2024-06-27 14:00:00,34.72,34.72,34.65,34.65,193193.0,33.4163,33.4163,33.3489,33.3489,193193.0
2024-06-27 14:30:00,34.66,34.9,34.64,34.82,251274.0,33.3585,33.5895,33.3393,33.5125,251274.0
2024-06-27 15:00:00,34.83,34.86,34.81,34.82,195465.0,33.5222,33.551,33.5029,33.5125,195465.0
2024-06-27 15:30:00,34.83,34.85,34.68,34.73,988188.0,33.5222,33.5414,33.3778,33.4259,988188.0
2024-06-28 09:30:00,34.9,35.17,34.87,34.87,362762.0,33.5895,33.8494,33.5606,33.5606,362762.0
2024-06-28 10:00:00,34.88,35.2,34.83,35.16,822482.0,33.5703,33.8783,33.5222,33.8398,822482.0
2024-06-28 10:30:00,35.18,35.3,35.17,35.28,403958.0,33.859,33.9745,33.8494,33.9553,403958.0
2024-06-28 11:00:00,35.27,35.38,35.18,35.26,278171.0,33.9456,34.0515,33.859,33.936,278171.0
2024-06-28 11:30:00,35.26,35.31,35.23,35.26,238444.0,33.936,33.9841,33.9071,33.936,238444.0
2024-06-28 12:00:00,35.26,35.26,35.05,35.11,218265.0,33.936,33.936,33.7339,33.7916,218265.0
2024-06-28 12:30:00,35.1,35.1,34.95,34.97,152949.0,33.782,33.782,33.6376,33.6569,152949.0
2024-06-28 13:00:00,34.96,35.05,34.93,34.97,122199.0,33.6473,33.7339,33.6184,33.6569,122199.0
2024-06-28 13:30:00,34.97,35.0,34.93,34.94,122301.0,33.6569,33.6858,33.6184,33.628,122301.0
2024-06-28 14:00:00,34.94,34.98,34.9,34.95,150431.0,33.628,33.6665,33.5895,33.6376,150431.0
2024-06-28 14:30:00,34.95,35.01,34.91,34.93,162412.0,33.6376,33.6954,33.5991,33.6184,162412.0
2024-06-28 15:00:00,34.93,34.99,34.91,34.95,222395.0,33.6184,33.6761,33.5991,33.6376,222395.0
2024-06-28 15:30:00,34.94,35.05,34.77,35.01,1264228.0,33.628,33.7339,33.4644,33.6954,1264228.0
2024-07-01 09:30:00,35.2,35.23,34.86,35.01,329754.0,33.8783,33.9071,33.551,33.6954,329754.0
2024-07-01 10:00:00,35.02,35.12,34.93,34.98,219313.0,33.705,33.8013,33.6184,33.6665,219313.0
2024-07-01 10:30:00,34.98,34.99,34.87,34.92,189239.0,33.6665,33.6761,33.5606,33.6088,189239.0
2024-07-01 11:00:00,34.93,34.93,34.84,34.91,232539.0,33.6184,33.6184,33.5318,33.5991,232539.0
2024-07-01 11:30:00,34.92,34.95,34.83,34.88,157034.0,33.6088,33.6376,33.5222,33.5703,157034.0
2024-07-01 12:00:00,34.87,34.89,34.75,34.84,214829.0,33.5606,33.5799,33.4452,33.5318,214829.0
2024-07-01 12:30:00,34.84,34.87,34.71,34.74,250652.0,33.5318,33.5606,33.4067,33.4355,250652.0
2024-07-01 13:00:00,34.74,34.83,34.73,34.83,161195.0,33.4355,33.5222,33.4259,33.5222,161195.0
2024-07-01 13:30:00,34.82,34.89,34.8,34.81,153338.0,33.5125,33.5799,33.4933,33.5029,153338.0
2024-07-01 14:00:00,34.82,34.85,34.78,34.84,107790.0,33.5125,33.5414,33.474,33.5318,107790.0
2024-07-01 14:30:00,34.83,34.83,34.78,34.82,135612.0,33.5222,33.5222,33.474,33.5125,135612.0
2024-07-01 15:00:00,34.82,34.91,34.79,34.87,227361.0,33.5125,33.5991,33.4837,33.5606,227361.0
2024-07-01 15:30:00,34.87,34.99,34.85,34.96,633762.0,33.5606,33.6761,33.5414,33.6473,633762.0
2024-07-02 09:30:00,34.75,35.13,34.75,34.83,361789.0,33.4452,33.8109,33.4452,33.5222,361789.0
2024-07-02 10:00:00,34.84,34.91,34.7,34.73,185563.0,33.5318,33.5991,33.397,33.4259,185563.0
2024-07-02 10:30:00,34.73,34.75,34.64,34.66,211114.0,33.4259,33.4452,33.3393,33.3585,211114.0
2024-07-02 11:00:00,34.66,34.66,34.54,34.61,293021.0,33.3585,33.3585,33.243,33.3104,293021.0
2024-07-02 11:30:00,34.61,34.64,34.47,34.48,332444.0,33.3104,33.3393,33.1757,33.1853,332444.0
2024-07-02 12:00:00,34.48,34.53,34.4,34.42,200805.0,33.1853,33.2334,33.1083,33.1275,200805.0
2024-07-02 12:30:00,34.43,34.51,34.41,34.48,154893.0,33.1372,33.2142,33.1179,33.1853,154893.0
2024-07-02 13:00:00,34.48,34.52,34.45,34.45,233185.0,33.1853,33.2238,33.1564,33.1564,233185.0
2024-07-02 13:30:00,34.45,34.65,34.44,34.62,231443.0,33.1564,33.3489,33.1468,33.32,231443.0
2024-07-02 14:00:00,34.63,34.68,34.6,34.61,171905.0,33.3297,33.3778,33.3008,33.3104,171905.0
2024-07-02 14:30:00,34.61,34.67,34.57,34.59,166513.0,33.3104,33.3682,33.2719,33.2912,166513.0
2024-07-02 15:00:00,34.59,34.69,34.59,34.68,251205.0,33.2912,33.3874,33.2912,33.3778,251205.0
2024-07-02 15:30:00,34.68,34.83,34.66,34.81,791720.0,33.3778,33.5222,33.3585,33.5029,791720.0
2024-07-03 09:30:00,34.9,35.09,34.79,34.98,401649.0,33.5895,33.7724,33.4837,33.6665,401649.0
2024-07-03 10:00:00,34.98,35.07,34.89,34.96,609742.0,33.6665,33.7531,33.5799,33.6473,609742.0
2024-07-03 10:30:00,34.96,34.99,34.72,34.77,361332.0,33.6473,33.6761,33.4163,33.4644,361332.0
2024-07-03 11:00:00,34.78,34.86,34.74,34.84,250539.0,33.474,33.551,33.4355,33.5318,250539.0
2024-07-03 11:30:00,34.84,34.84,34.71,34.75,196120.0,33.5318,33.5318,33.4067,33.4452,196120.0
2024-07-03 12:00:00,34.75,34.97,34.71,34.93,352658.0,33.4452,33.6569,33.4067,33.6184,352658.0
2024-07-03 12:30:00,34.93,34.94,34.77,34.85,659010.0,33.6184,33.628,33.4644,33.5414,659010.0
2024-07-05 09:30:00,34.89,34.9,34.61,34.63,302268.0,33.5799,33.5895,33.3104,33.3297,302268.0
2024-07-05 10:00:00,34.63,34.72,34.46,34.47,272638.0,33.3297,33.4163,33.166,33.1757,272638.0
2024-07-05 10:30:00,34.49,34.6,34.42,34.58,220419.0,33.1949,33.3008,33.1275,33.2815,220419.0
2024-07-05 11:00:00,34.58,34.61,34.46,34.53,178407.0,33.2815,33.3104,33.166,33.2334,178407.0
2024-07-05 11:30:00,34.53,34.54,34.43,34.44,150567.0,33.2334,33.243,33.1372,33.1468,150567.0
2024-07-05 12:00:00,34.45,34.55,34.39,34.54,210059.0,33.1564,33.2527,33.0987,33.243,210059.0
2024-07-05 12:30:00,34.54,34.58,34.5,34.56,123643.0,33.243,33.2815,33.2045,33.2623,123643.0
2024-07-05 13:00:00,34.57,34.6,34.55,34.6,99575.0,33.2719,33.3008,33.2527,33.3008,99575.0
2024-07-05 13:30:00,34.59,34.65,34.58,34.64,122108.0,33.2912,33.3489,33.2815,33.3393,122108.0
2024-07-05 14:00:00,34.64,34.64,34.56,34.59,129670.0,33.3393,33.3393,33.2623,33.2912,129670.0
2024-07-05 14:30:00,34.6,34.64,34.59,34.63,143857.0,33.3008,33.3393,33.2912,33.3297,143857.0
2024-07-05 15:00:00,34.63,34.65,34.53,34.56,166661.0,33.3297,33.3489,33.2334,33.2623,166661.0
2024-07-05 15:30:00,34.55,34.69,34.51,34.66,747659.0,33.2527,33.3874,33.2142,33.3585,747659.0
2024-07-08 09:30:00,34.85,35.15,34.8,35.15,262000.0,33.5414,33.8301,33.4933,33.8301,262000.0
2024-07-08 10:00:00,35.14,35.22,34.97,35.07,293323.0,33.8205,33.8975,33.6569,33.7531,293323.0
2024-07-08 10:30:00,35.07,35.21,34.96,35.21,321610.0,33.7531,33.8879,33.6473,33.8879,321610.0
2024-07-08 11:00:00,35.21,35.25,35.09,35.16,214223.0,33.8879,33.9264,33.7724,33.8398,214223.0
2024-07-08 11:30:00,35.16,35.17,35.11,35.15,131083.0,33.8398,33.8494,33.7916,33.8301,131083.0
2024-07-08 12:00:00,35.14,35.2,35.07,35.08,223379.0,33.8205,33.8783,33.7531,33.7628,223379.0
2024-07-08 12:30:00,35.07,35.18,35.06,35.17,273284.0,33.7531,33.859,33.7435,33.8494,273284.0
2024-07-08 13:00:00,35.18,35.41,35.18,35.41,162269.0,33.859,34.0804,33.859,34.0804,162269.0
2024-07-08 13:30:00,35.4,35.41,35.31,35.41,127595.0,34.0707,34.0804,33.9841,34.0804,127595.0
2024-07-08 14:00:00,35.41,35.45,35.34,35.45,289832.0,34.0804,34.1189,34.013,34.1189,289832.0
2024-07-08 14:30:00,35.44,35.5,35.36,35.4,255155.0,34.1092,34.167,34.0322,34.0707,255155.0
2024-07-08 15:00:00,35.41,35.47,35.39,35.44,196696.0,34.0804,34.1381,34.0611,34.1092,196696.0
2024-07-08 15:30:00,35.44,35.47,35.29,35.32,923703.0,34.1092,34.1381,33.9649,33.9938,923703.0
2024-07-09 09:30:00,35.27,35.39,35.15,35.3,290269.0,33.9456,34.0611,33.8301,33.9745,290269.0
2024-07-09 10:00:00,35.3,35.38,35.16,35.23,252862.0,33.9745,34.0515,33.8398,33.9071,252862.0
2024-07-09 10:30:00,35.23,35.39,35.19,35.34,194422.0,33.9071,34.0611,33.8686,34.013,194422.0
2024-07-09 11:00:00,35.34,35.4,35.27,35.4,158367.0,34.013,34.0707,33.9456,34.0707,158367.0
2024-07-09 11:30:00,35.4,35.41,35.25,35.38,191138.0,34.0707,34.0804,33.9264,34.0515,191138.0
2024-07-09 12:00:00,35.38,35.54,35.36,35.53,254659.0,34.0515,34.2055,34.0322,34.1959,254659.0
2024-07-09 12:30:00,35.54,35.59,35.47,35.51,170675.0,34.2055,34.2536,34.1381,34.1766,170675.0
2024-07-09 13:00:00,35.51,35.54,35.44,35.52,180163.0,34.1766,34.2055,34.1092,34.1862,180163.0
2024-07-09 13:30:00,35.52,35.62,35.5,35.54,139213.0,34.1862,34.2825,34.167,34.2055,139213.0
2024-07-09 14:00:00,35.54,35.55,35.5,35.51,142898.0,34.2055,34.2151,34.167,34.1766,142898.0
2024-07-09 14:30:00,35.51,35.55,35.43,35.47,256219.0,34.1766,34.2151,34.0996,34.1381,256219.0
2024-07-09 15:00:00,35.47,35.58,35.43,35.56,254575.0,34.1381,34.244,34.0996,34.2247,254575.0
2024-07-09 15:30:00,35.57,35.57,35.4,35.42,737329.0,34.2344,34.2344,34.0707,34.09,737329.0
2024-07-10 09:30:00,35.72,36.06,35.51,35.62,539205.0,34.3787,34.706,34.1766,34.2825,539205.0
2024-07-10 10:00:00,35.62,35.72,35.54,35.66,247013.0,34.2825,34.3787,34.2055,34.321,247013.0
2024-07-10 10:30:00,35.66,35.67,35.58,35.63,145732.0,34.321,34.3306,34.244,34.2921,145732.0
2024-07-10 11:00:00,35.63,35.8,35.59,35.78,145273.0,34.2921,34.4557,34.2536,34.4365,145273.0
2024-07-10 11:30:00,35.78,35.8,35.67,35.71,145299.0,34.4365,34.4557,34.3306,34.3691,145299.0
2024-07-10 12:00:00,35.72,35.87,35.7,35.87,171024.0,34.3787,34.5231,34.3595,34.5231,171024.0
2024-07-10 12:30:00,35.87,35.95,35.85,35.94,237447.0,34.5231,34.6001,34.5039,34.5905,237447.0
2024-07-10 13:00:00,35.94,36.02,35.87,36.01,238358.0,34.5905,34.6675,34.5231,34.6578,238358.0
2024-07-10 13:30:00,36.02,36.05,35.93,35.96,203616.0,34.6675,34.6963,34.5808,34.6097,203616.0
2024-07-10 14:00:00,35.95,36.04,35.95,36.01,195639.0,34.6001,34.6867,34.6001,34.6578,195639.0
2024-07-10 14:30:00,36.01,36.06,35.92,35.95,203271.0,34.6578,34.706,34.5712,34.6001,203271.0
2024-07-10 15:00:00,35.95,35.97,35.87,35.95,182238.0,34.6001,34.6193,34.5231,34.6001,182238.0
2024-07-10 15:30:00,35.95,36.1,35.95,36.06,940867.0,34.6001,34.7445,34.6001,34.706,940867.0
2024-07-11 09:30:00,36.2,36.47,36.12,36.45,361923.0,34.8407,35.1006,34.7637,35.0813,361923.0
2024-07-11 10:00:00,36.46,36.55,36.29,36.33,383782.0,35.0909,35.1776,34.9273,34.9658,383782.0
2024-07-11 10:30:00,36.33,36.54,36.33,36.35,265719.0,34.9658,35.1679,34.9658,34.9851,265719.0
2024-07-11 11:00:00,36.36,36.41,36.25,36.35,316240.0,34.9947,35.0428,34.8888,34.9851,316240.0
2024-07-11 11:30:00,36.35,36.4,36.25,36.4,282800.0,34.9851,35.0332,34.8888,35.0332,282800.0
2024-07-11 12:00:00,36.39,36.46,36.31,36.43,270259.0,35.0236,35.0909,34.9466,35.0621,270259.0
2024-07-11 12:30:00,36.43,36.45,36.2,36.25,198445.0,35.0621,35.0813,34.8407,34.8888,198445.0
2024-07-11 13:00:00,36.26,36.35,36.24,36.31,149945.0,34.8985,34.9851,34.8792,34.9466,149945.0
2024-07-11 13:30:00,36.3,36.34,36.25,36.34,131560.0,34.937,34.9755,34.8888,34.9755,131560.0
2024-07-11 14:00:00,36.34,36.36,36.27,36.33,213483.0,34.9755,34.9947,34.9081,34.9658,213483.0
2024-07-11 14:30:00,36.33,36.42,36.32,36.41,190597.0,34.9658,35.0524,34.9562,35.0428,190597.0
2024-07-11 15:00:00,36.41,36.45,36.25,36.26,373150.0,35.0428,35.0813,34.8888,34.8985,373150.0
2024-07-11 15:30:00,36.26,36.27,36.02,36.09,1316274.0,34.8985,34.9081,34.6675,34.7348,1316274.0
2024-07-12 09:30:00,36.23,36.32,35.93,36.24,838415.0,34.8696,34.9562,34.5808,34.8792,838415.0
2024-07-12 10:00:00,36.24,36.44,36.17,36.38,262363.0,34.8792,35.0717,34.8118,35.0139,262363.0
2024-07-12 10:30:00,36.39,36.5,36.36,36.47,264536.0,35.0236,35.1294,34.9947,35.1006,264536.0
2024-07-12 11:00:00,36.47,36.59,36.46,36.52,217740.0,35.1006,35.2161,35.0909,35.1487,217740.0
2024-07-12 11:30:00,36.52,36.66,36.48,36.64,174502.0,35.1487,35.2834,35.1102,35.2642,174502.0
2024-07-12 12:00:00,36.64,36.68,36.57,36.67,162920.0,35.2642,35.3027,35.1968,35.2931,162920.0
2024-07-12 12:30:00,36.68,36.69,36.58,36.63,164085.0,35.3027,35.3123,35.2064,35.2546,164085.0
2024-07-12 13:00:00,36.63,36.68,36.62,36.64,147164.0,35.2546,35.3027,35.2449,35.2642,147164.0
2024-07-12 13:30:00,36.64,36.75,36.63,36.74,188801.0,35.2642,35.3701,35.2546,35.3604,188801.0
2024-07-12 14:00:00,36.73,36.83,36.71,36.83,217196.0,35.3508,35.4471,35.3316,35.4471,217196.0
2024-07-12 14:30:00,36.82,36.88,36.81,36.88,225093.0,35.4374,35.4952,35.4278,35.4952,225093.0
2024-07-12 15:00:00,36.88,36.91,36.86,36.89,371919.0,35.4952,35.524,35.4759,35.5048,371919.0
2024-07-12 15:30:00,36.89,36.9,36.69,36.74,1085424.0,35.5048,35.5144,35.3123,35.3604,1085424.0
2024-07-15 09:30:00,36.43,36.75,36.41,36.66,429287.0,35.0621,35.3701,35.0428,35.2834,429287.0
2024-07-15 10:00:00,36.67,37.0,36.66,36.91,295722.0,35.2931,35.6107,35.2834,35.524,295722.0
2024-07-15 10:30:00,36.91,37.06,36.81,36.95,198821.0,35.524,35.6684,35.4278,35.5625,198821.0
2024-07-15 11:00:00,36.95,36.99,36.82,36.95,306739.0,35.5625,35.601,35.4374,35.5625,306739.0
2024-07-15 11:30:00,36.96,37.22,36.96,37.2,220350.0,35.5722,35.8224,35.5722,35.8032,220350.0
2024-07-15 12:00:00,37.2,37.24,37.12,37.23,266856.0,35.8032,35.8417,35.7262,35.832,266856.0
2024-07-15 12:30:00,37.23,37.24,37.16,37.19,124323.0,35.832,35.8417,35.7647,35.7935,124323.0
2024-07-15 13:00:00,37.19,37.2,37.11,37.12,147696.0,35.7935,35.8032,35.7165,35.7262,147696.0
2024-07-15 13:30:00,37.12,37.13,37.04,37.08,123718.0,35.7262,35.7358,35.6492,35.6877,123718.0
2024-07-15 14:00:00,37.08,37.16,37.06,37.16,146623.0,35.6877,35.7647,35.6684,35.7647,146623.0
2024-07-15 14:30:00,37.16,37.2,37.13,37.18,175631.0,35.7647,35.8032,35.7358,35.7839,175631.0
2024-07-15 15:00:00,37.18,37.3,37.14,37.28,236933.0,35.7839,35.8994,35.7454,35.8802,236933.0
2024-07-15 15:30:00,37.27,37.35,37.16,37.35,1198051.0,35.8705,35.9475,35.7647,35.9475,1198051.0
2024-07-16 09:30:00,37.6,37.84,37.54,37.72,474262.0,36.1881,36.4191,36.1304,36.3036,474262.0
2024-07-16 10:00:00,37.72,37.77,37.49,37.63,644070.0,36.3036,36.3518,36.0823,36.217,644070.0
2024-07-16 10:30:00,37.63,37.69,37.55,37.62,302544.0,36.217,36.2748,36.14,36.2074,302544.0
2024-07-16 11:00:00,37.62,37.75,37.61,37.66,382103.0,36.2074,36.3325,36.1978,36.2459,382103.0
2024-07-16 11:30:00,37.66,37.73,37.59,37.72,265770.0,36.2459,36.3133,36.1785,36.3036,265770.0
2024-07-16 12:00:00,37.72,37.83,37.71,37.77,314181.0,36.3036,36.4095,36.294,36.3518,314181.0
2024-07-16 12:30:00,37.77,37.9,37.75,37.88,306959.0,36.3518,36.4769,36.3325,36.4576,306959.0
2024-07-16 13:00:00,37.88,37.93,37.73,37.76,215275.0,36.4576,36.5057,36.3133,36.3421,215275.0
2024-07-16 13:30:00,37.75,37.93,37.75,37.87,212055.0,36.3325,36.5057,36.3325,36.448,212055.0
2024-07-16 14:00:00,37.87,37.9,37.81,37.87,220677.0,36.448,36.4769,36.3903,36.448,220677.0
2024-07-16 14:30:00,37.87,37.92,37.83,37.89,275425.0,36.448,36.4961,36.4095,36.4672,275425.0
2024-07-16 15:00:00,37.89,38.08,37.89,38.08,645958.0,36.4672,36.6501,36.4672,36.6501,645958.0
2024-07-16 15:30:00,38.08,38.13,37.98,38.01,1795667.0,36.6501,36.6982,36.5539,36.5827,1795667.0
2024-07-17 09:30:00,37.6,37.88,37.37,37.73,395576.0,36.1881,36.4576,35.9668,36.3133,395576.0
2024-07-17 10:00:00,37.72,37.93,37.48,37.89,517842.0,36.3036,36.5057,36.0726,36.4672,517842.0
2024-07-17 10:30:00,37.88,37.98,37.81,37.98,244186.0,36.4576,36.5539,36.3903,36.5539,244186.0
2024-07-17 11:00:00,37.98,38.05,37.89,38.0,291085.0,36.5539,36.6212,36.4672,36.5731,291085.0
2024-07-17 11:30:00,37.99,38.18,37.94,38.17,246419.0,36.5635,36.7464,36.5154,36.7367,246419.0
2024-07-17 12:00:00,38.16,38.42,38.14,38.26,836818.0,36.7271,36.9773,36.7079,36.8234,836818.0
2024-07-17 12:30:00,38.26,38.33,38.18,38.23,493885.0,36.8234,36.8907,36.7464,36.7945,493885.0
2024-07-17 13:00:00,38.23,38.31,38.2,38.26,321973.0,36.7945,36.8715,36.7656,36.8234,321973.0
2024-07-17 13:30:00,38.25,38.34,38.23,38.24,337765.0,36.8137,36.9004,36.7945,36.8041,337765.0
2024-07-17 14:00:00,38.23,38.36,38.2,38.36,308225.0,36.7945,36.9196,36.7656,36.9196,308225.0
2024-07-17 14:30:00,38.35,38.37,38.22,38.25,270087.0,36.91,36.9292,36.7849,36.8137,270087.0
2024-07-17 15:00:00,38.25,38.32,38.2,38.32,361832.0,36.8137,36.8811,36.7656,36.8811,361832.0
2024-07-17 15:30:00,38.32,38.35,38.1,38.13,1358037.0,36.8811,36.91,36.6694,36.6982,1358037.0
2024-07-18 09:30:00,38.07,38.19,37.75,37.89,368908.0,36.6405,36.756,36.3325,36.4672,368908.0
2024-07-18 10:00:00,37.89,38.13,37.86,38.05,257026.0,36.4672,36.6982,36.4384,36.6212,257026.0
2024-07-18 10:30:00,38.07,38.07,37.81,37.89,160100.0,36.6405,36.6405,36.3903,36.4672,160100.0
2024-07-18 11:00:00,37.89,38.05,37.86,37.87,156935.0,36.4672,36.6212,36.4384,36.448,156935.0
2024-07-18 11:30:00,37.88,37.9,37.77,37.79,157670.0,36.4576,36.4769,36.3518,36.371,157670.0
2024-07-18 12:00:00,37.79,37.8,37.66,37.69,204485.0,36.371,36.3806,36.2459,36.2748,204485.0
2024-07-18 12:30:00,37.69,37.83,37.68,37.76,129781.0,36.2748,36.4095,36.2651,36.3421,129781.0
2024-07-18 13:00:00,37.77,37.77,37.66,37.69,116984.0,36.3518,36.3518,36.2459,36.2748,116984.0
2024-07-18 13:30:00,37.69,37.8,37.57,37.59,154657.0,36.2748,36.3806,36.1593,36.1785,154657.0
2024-07-18 14:00:00,37.59,37.59,37.48,37.51,200786.0,36.1785,36.1785,36.0726,36.1015,200786.0
2024-07-18 14:30:00,37.5,37.56,37.41,37.47,298307.0,36.0919,36.1496,36.0053,36.063,298307.0
2024-07-18 15:00:00,37.46,37.49,37.22,37.29,466734.0,36.0534,36.0823,35.8224,35.8898,466734.0
2024-07-18 15:30:00,37.29,37.51,37.25,37.39,1060112.0,35.8898,36.1015,35.8513,35.986,1060112.0
2024-07-19 09:30:00,37.41,37.44,37.04,37.22,340810.0,36.0053,36.0341,35.6492,35.8224,340810.0
2024-07-19 10:00:00,37.22,37.29,37.16,37.18,140817.0,35.8224,35.8898,35.7647,35.7839,140817.0
2024-07-19 10:30:00,37.19,37.28,37.0,37.0,265000.0,35.7935,35.8802,35.6107,35.6107,265000.0
2024-07-19 11:00:00,37.01,37.1,36.98,37.0,184959.0,35.6203,35.7069,35.5914,35.6107,184959.0
2024-07-19 11:30:00,37.0,37.03,36.87,37.03,217979.0,35.6107,35.6395,35.4855,35.6395,217979.0
2024-07-19 12:00:00,37.02,37.12,37.01,37.05,138780.0,35.6299,35.7262,35.6203,35.6588,138780.0
2024-07-19 12:30:00,37.05,37.09,37.0,37.08,129047.0,35.6588,35.6973,35.6107,35.6877,129047.0
2024-07-19 13:00:00,37.08,37.09,36.99,37.05,116325.0,35.6877,35.6973,35.601,35.6588,116325.0
2024-07-19 13:30:00,37.05,37.13,37.02,37.1,167347.0,35.6588,35.7358,35.6299,35.7069,167347.0
2024-07-19 14:00:00,37.1,37.15,37.08,37.1,147831.0,35.7069,35.755,35.6877,35.7069,147831.0
2024-07-19 14:30:00,37.11,37.15,37.08,37.12,160934.0,35.7165,35.755,35.6877,35.7262,160934.0
2024-07-19 15:00:00,37.12,37.26,37.11,37.18,204207.0,35.7262,35.8609,35.7165,35.7839,204207.0
2024-07-19 15:30:00,37.18,37.18,37.07,37.15,745539.0,35.7839,35.7839,35.678,35.755,745539.0
2024-07-22 09:30:00,37.62,37.78,37.42,37.54,250986.0,36.2074,36.3614,36.0149,36.1304,250986.0
2024-07-22 10:00:00,37.51,37.68,37.44,37.66,163747.0,36.1015,36.2651,36.0341,36.2459,163747.0
2024-07-22 10:30:00,37.66,37.75,37.61,37.75,147170.0,36.2459,36.3325,36.1978,36.3325,147170.0
2024-07-22 11:00:00,37.75,37.76,37.63,37.7,151524.0,36.3325,36.3421,36.217,36.2844,151524.0
2024-07-22 11:30:00,37.7,37.8,37.58,37.77,280859.0,36.2844,36.3806,36.1689,36.3518,280859.0
2024-07-22 12:00:00,37.77,37.82,37.7,37.8,137730.0,36.3518,36.3999,36.2844,36.3806,137730.0
2024-07-22 12:30:00,37.8,37.94,37.73,37.91,156803.0,36.3806,36.5154,36.3133,36.4865,156803.0
2024-07-22 13:00:00,37.91,37.98,37.87,37.97,108152.0,36.4865,36.5539,36.448,36.5442,108152.0
2024-07-22 13:30:00,37.97,37.99,37.85,37.91,134105.0,36.5442,36.5635,36.4288,36.4865,134105.0
2024-07-22 14:00:00,37.9,37.92,37.84,37.84,153300.0,36.4769,36.4961,36.4191,36.4191,153300.0
2024-07-22 14:30:00,37.85,37.95,37.82,37.84,152418.0,36.4288,36.525,36.3999,36.4191,152418.0
2024-07-22 15:00:00,37.84,37.95,37.79,37.95,176141.0,36.4191,36.525,36.371,36.525,176141.0
2024-07-22 15:30:00,37.94,38.04,37.91,38.02,886126.0,36.5154,36.6116,36.4865,36.5924,886126.0
2024-07-23 09:30:00,37.78,38.14,37.78,37.98,200990.0,36.3614,36.7079,36.3614,36.5539,200990.0
2024-07-23 10:00:00,37.96,38.12,37.95,38.02,273419.0,36.5346,36.6886,36.525,36.5924,273419.0
2024-07-23 10:30:00,38.02,38.06,37.78,37.85,184472.0,36.5924,36.6309,36.3614,36.4288,184472.0
2024-07-23 11:00:00,37.85,37.96,37.83,37.9,210413.0,36.4288,36.5346,36.4095,36.4769,210413.0
2024-07-23 11:30:00,37.9,37.92,37.8,37.91,166756.0,36.4769,36.4961,36.3806,36.4865,166756.0
2024-07-23 12:00:00,37.91,37.98,37.85,37.91,130202.0,36.4865,36.5539,36.4288,36.4865,130202.0
2024-07-23 12:30:00,37.91,37.91,37.79,37.82,124705.0,36.4865,36.4865,36.371,36.3999,124705.0
2024-07-23 13:00:00,37.82,37.83,37.73,37.8,84940.0,36.3999,36.4095,36.3133,36.3806,84940.0
2024-07-23 13:30:00,37.78,37.87,37.73,37.87,186152.0,36.3614,36.448,36.3133,36.448,186152.0
2024-07-23 14:00:00,37.87,37.91,37.82,37.85,140342.0,36.448,36.4865,36.3999,36.4288,140342.0
2024-07-23 14:30:00,37.85,37.92,37.85,37.91,155688.0,36.4288,36.4961,36.4288,36.4865,155688.0
2024-07-23 15:00:00,37.9,37.9,37.79,37.8,175022.0,36.4769,36.4769,36.371,36.3806,175022.0
2024-07-23 15:30:00,37.8,37.82,37.65,37.71,796714.0,36.3806,36.3999,36.2363,36.294,796714.0
2024-07-24 09:30:00,37.44,38.09,37.44,37.91,336581.0,36.0341,36.6597,36.0341,36.4865,336581.0
2024-07-24 10:00:00,37.91,38.1,37.79,38.09,265654.0,36.4865,36.6694,36.371,36.6597,265654.0
2024-07-24 10:30:00,38.09,38.12,37.75,37.86,192274.0,36.6597,36.6886,36.3325,36.4384,192274.0
2024-07-24 11:00:00,37.85,37.87,37.73,37.8,316584.0,36.4288,36.448,36.3133,36.3806,316584.0
2024-07-24 11:30:00,37.8,37.9,37.79,37.8,143129.0,36.3806,36.4769,36.371,36.3806,143129.0
2024-07-24 12:00:00,37.8,37.95,37.7,37.94,340584.0,36.3806,36.525,36.2844,36.5154,340584.0
2024-07-24 12:30:00,37.94,38.01,37.8,37.83,215641.0,36.5154,36.5827,36.3806,36.4095,215641.0
2024-07-24 13:00:00,37.83,37.93,37.79,37.88,147872.0,36.4095,36.5057,36.371,36.4576,147872.0
2024-07-24 13:30:00,37.88,37.98,37.82,37.88,201826.0,36.4576,36.5539,36.3999,36.4576,201826.0
2024-07-24 14:00:00,37.88,37.89,37.65,37.66,180188.0,36.4576,36.4672,36.2363,36.2459,180188.0
2024-07-24 14:30:00,37.66,37.8,37.63,37.79,320987.0,36.2459,36.3806,36.217,36.371,320987.0
2024-07-24 15:00:00,37.8,37.81,37.71,37.78,240809.0,36.3806,36.3903,36.294,36.3614,240809.0
2024-07-24 15:30:00,37.77,37.88,37.74,37.82,1166827.0,36.3518,36.4576,36.3229,36.3999,1166827.0
2024-07-25 09:30:00,37.61,37.79,37.18,37.22,500948.0,36.1978,36.371,35.7839,35.8224,500948.0
2024-07-25 10:00:00,37.22,37.3,37.09,37.18,336188.0,35.8224,35.8994,35.6973,35.7839,336188.0
2024-07-25 10:30:00,37.18,37.45,37.11,37.43,318539.0,35.7839,36.0438,35.7165,36.0245,318539.0
2024-07-25 11:00:00,37.44,37.44,37.2,37.2,211163.0,36.0341,36.0341,35.8032,35.8032,211163.0
2024-07-25 11:30:00,37.2,37.26,37.05,37.09,317991.0,35.8032,35.8609,35.6588,35.6973,317991.0
2024-07-25 12:00:00,37.09,37.19,37.07,37.12,288264.0,35.6973,35.7935,35.678,35.7262,288264.0
2024-07-25 12:30:00,37.11,37.17,37.03,37.05,347230.0,35.7165,35.7743,35.6395,35.6588,347230.0
2024-07-25 13:00:00,37.05,37.1,36.82,36.86,336309.0,35.6588,35.7069,35.4374,35.4759,336309.0
2024-07-25 13:30:00,36.86,36.9,36.81,36.89,213865.0,35.4759,35.5144,35.4278,35.5048,213865.0
2024-07-25 14:00:00,36.89,36.91,36.59,36.62,295816.0,35.5048,35.524,35.2161,35.2449,295816.0
2024-07-25 14:30:00,36.61,36.65,36.45,36.46,285033.0,35.2353,35.2738,35.0813,35.0909,285033.0
2024-07-25 15:00:00,36.46,36.58,36.44,36.58,584125.0,35.0909,35.2064,35.0717,35.2064,584125.0
2024-07-25 15:30:00,36.59,36.64,36.2,36.23,1817088.0,35.2161,35.2642,34.8407,34.8696,1817088.0
2024-07-26 09:30:00,36.54,36.75,36.34,36.34,335309.0,35.1679,35.3701,34.9755,34.9755,335309.0
2024-07-26 10:00:00,36.34,36.59,36.29,36.4,395174.0,34.9755,35.2161,34.9273,35.0332,395174.0
2024-07-26 10:30:00,36.4,36.4,36.19,36.29,551766.0,35.0332,35.0332,34.8311,34.9273,551766.0
2024-07-26 11:00:00,36.3,36.35,36.24,36.33,169242.0,34.937,34.9851,34.8792,34.9658,169242.0
2024-07-26 11:30:00,36.33,36.36,36.25,36.34,464742.0,34.9658,34.9947,34.8888,34.9755,464742.0
2024-07-26 12:00:00,36.34,36.55,36.34,36.46,429417.0,34.9755,35.1776,34.9755,35.0909,429417.0
2024-07-26 12:30:00,36.47,36.61,36.46,36.55,252400.0,35.1006,35.2353,35.0909,35.1776,252400.0
2024-07-26 13:00:00,36.55,36.62,36.48,36.6,209310.0,35.1776,35.2449,35.1102,35.2257,209310.0
2024-07-26 13:30:00,36.6,36.61,36.42,36.47,145002.0,35.2257,35.2353,35.0524,35.1006,145002.0
2024-07-26 14:00:00,36.47,36.48,36.4,36.42,160680.0,35.1006,35.1102,35.0332,35.0524,160680.0
2024-07-26 14:30:00,36.42,36.47,36.36,36.37,189689.0,35.0524,35.1006,34.9947,35.0043,189689.0
2024-07-26 15:00:00,36.38,36.44,36.34,36.39,251911.0,35.0139,35.0717,34.9755,35.0236,251911.0
2024-07-26 15:30:00,36.4,36.42,36.21,36.33,1326012.0,35.0332,35.0524,34.8503,34.9658,1326012.0
2024-07-29 09:30:00,36.4,36.43,36.01,36.04,310933.0,35.0332,35.0621,34.6578,34.6867,310933.0
2024-07-29 10:00:00,36.04,36.22,35.99,36.02,219409.0,34.6867,34.86,34.6386,34.6675,219409.0
2024-07-29 10:30:00,36.02,36.09,35.89,36.03,247679.0,34.6675,34.7348,34.5423,34.6771,247679.0
2024-07-29 11:00:00,36.03,36.03,35.79,35.82,239386.0,34.6771,34.6771,34.4461,34.475,239386.0
2024-07-29 11:30:00,35.82,35.95,35.75,35.94,217026.0,34.475,34.6001,34.4076,34.5905,217026.0
2024-07-29 12:00:00,35.94,35.99,35.91,35.98,166880.0,34.5905,34.6386,34.5616,34.629,166880.0
2024-07-29 12:30:00,35.98,36.02,35.91,35.91,166258.0,34.629,34.6675,34.5616,34.5616,166258.0
2024-07-29 13:00:00,35.91,35.96,35.88,35.91,164903.0,34.5616,34.6097,34.5327,34.5616,164903.0
2024-07-29 13:30:00,35.9,36.0,35.88,35.97,119262.0,34.552,34.6482,34.5327,34.6193,119262.0
2024-07-29 14:00:00,35.98,36.11,35.94,36.11,193588.0,34.629,34.7541,34.5905,34.7541,193588.0
2024-07-29 14:30:00,36.11,36.13,36.06,36.13,152401.0,34.7541,34.7733,34.706,34.7733,152401.0
2024-07-29 15:00:00,36.12,36.19,36.1,36.14,206973.0,34.7637,34.8311,34.7445,34.783,206973.0
2024-07-29 15:30:00,36.13,36.17,36.07,36.12,799514.0,34.7733,34.8118,34.7156,34.7637,799514.0
2024-07-30 09:30:00,36.13,36.3,36.03,36.14,287426.0,34.7733,34.937,34.6771,34.783,287426.0
2024-07-30 10:00:00,36.13,36.24,36.02,36.02,181291.0,34.7733,34.8792,34.6675,34.6675,181291.0
2024-07-30 10:30:00,36.02,36.08,35.96,35.96,188484.0,34.6675,34.7252,34.6097,34.6097,188484.0
2024-07-30 11:00:00,35.97,36.11,35.87,36.09,263443.0,34.6193,34.7541,34.5231,34.7348,263443.0
2024-07-30 11:30:00,36.09,36.11,35.2,35.85,379509.0,34.7348,34.7541,33.8783,34.5039,379509.0
2024-07-30 12:00:00,35.85,35.89,35.76,35.8,128317.0,34.5039,34.5423,34.4172,34.4557,128317.0
2024-07-30 12:30:00,35.81,35.82,35.64,35.66,151253.0,34.4654,34.475,34.3017,34.321,151253.0
2024-07-30 13:00:00,35.66,35.7,35.58,35.66,172865.0,34.321,34.3595,34.244,34.321,172865.0
2024-07-30 13:30:00,35.66,35.85,35.64,35.81,150101.0,34.321,34.5039,34.3017,34.4654,150101.0
2024-07-30 14:00:00,35.82,35.87,35.73,35.73,262474.0,34.475,34.5231,34.3884,34.3884,262474.0
2024-07-30 14:30:00,35.73,35.79,35.67,35.7,316451.0,34.3884,34.4461,34.3306,34.3595,316451.0
2024-07-30 15:00:00,35.7,35.72,35.6,35.61,437230.0,34.3595,34.3787,34.2632,34.2729,437230.0
2024-07-30 15:30:00,35.61,35.71,35.51,35.53,1314629.0,34.2729,34.3691,34.1766,34.1959,1314629.0
2024-07-31 09:30:00,35.97,36.36,35.87,35.9,388123.0,34.6193,34.9947,34.5231,34.552,388123.0
2024-07-31 10:00:00,35.9,36.05,35.87,35.94,281857.0,34.552,34.6963,34.5231,34.5905,281857.0
2024-07-31 10:30:00,35.93,36.05,35.87,36.04,189495.0,34.5808,34.6963,34.5231,34.6867,189495.0
2024-07-31 11:00:00,36.03,36.17,35.98,36.02,224773.0,34.6771,34.8118,34.629,34.6675,224773.0
2024-07-31 11:30:00,36.02,36.09,36.0,36.07,134944.0,34.6675,34.7348,34.6482,34.7156,134944.0
2024-07-31 12:00:00,36.08,36.08,35.95,36.04,140359.0,34.7252,34.7252,34.6001,34.6867,140359.0
2024-07-31 12:30:00,36.04,36.06,35.98,36.01,117771.0,34.6867,34.706,34.629,34.6578,117771.0
2024-07-31 13:00:00,36.01,36.06,35.98,35.99,111728.0,34.6578,34.706,34.629,34.6386,111728.0
2024-07-31 13:30:00,35.99,35.99,35.74,35.93,251733.0,34.6386,34.6386,34.398,34.5808,251733.0
2024-07-31 14:00:00,35.93,36.03,35.86,35.98,421017.0,34.5808,34.6771,34.5135,34.629,421017.0
2024-07-31 14:30:00,35.98,36.19,35.98,36.15,178733.0,34.629,34.8311,34.629,34.7926,178733.0
2024-07-31 15:00:00,36.14,36.18,35.94,35.98,235450.0,34.783,34.8215,34.5905,34.629,235450.0
2024-07-31 15:30:00,35.98,36.16,35.97,36.09,832523.0,34.629,34.8022,34.6193,34.7348,832523.0
2024-08-01 09:30:00,35.98,36.29,35.87,36.11,233668.0,34.629,34.9273,34.5231,34.7541,233668.0
2024-08-01 10:00:00,36.09,36.15,35.89,35.93,154602.0,34.7348,34.7926,34.5423,34.5808,154602.0
2024-08-01 10:30:00,35.92,35.98,35.77,35.8,194841.0,34.5712,34.629,34.4269,34.4557,194841.0
2024-08-01 11:00:00,35.8,35.84,35.73,35.77,163286.0,34.4557,34.4942,34.3884,34.4269,163286.0
2024-08-01 11:30:00,35.77,35.85,35.6,35.61,244205.0,34.4269,34.5039,34.2632,34.2729,244205.0
2024-08-01 12:00:00,35.6,35.66,35.49,35.52,172839.0,34.2632,34.321,34.1574,34.1862,172839.0
2024-08-01 12:30:00,35.53,35.55,35.43,35.48,97519.0,34.1959,34.2151,34.0996,34.1477,97519.0
2024-08-01 13:00:00,35.48,35.49,35.27,35.3,143448.0,34.1477,34.1574,33.9456,33.9745,143448.0
2024-08-01 13:30:00,35.3,35.33,35.22,35.32,121726.0,33.9745,34.0034,33.8975,33.9938,121726.0
2024-08-01 14:00:00,35.33,35.35,35.01,35.12,408597.0,34.0034,34.0226,33.6954,33.8013,408597.0
2024-08-01 14:30:00,35.12,35.14,35.04,35.05,152719.0,33.8013,33.8205,33.7243,33.7339,152719.0
2024-08-01 15:00:00,35.04,35.13,35.03,35.04,233017.0,33.7243,33.8109,33.7146,33.7243,233017.0
2024-08-01 15:30:00,35.05,35.3,34.99,35.15,882334.0,33.7339,33.9745,33.6761,33.8301,882334.0
2024-08-02 09:30:00,34.41,34.56,33.85,34.24,572873.0,33.1179,33.2623,32.5789,32.9543,572873.0
2024-08-02 10:00:00,34.23,34.24,33.64,33.73,437267.0,32.9447,32.9543,32.3768,32.4635,437267.0
2024-08-02 10:30:00,33.72,33.8,33.56,33.62,312677.0,32.4538,32.5308,32.2998,32.3576,312677.0
2024-08-02 11:00:00,33.62,33.76,33.55,33.73,265270.0,32.3576,32.4923,32.2902,32.4635,265270.0
2024-08-02 11:30:00,33.73,33.96,33.65,33.88,280184.0,32.4635,32.6848,32.3865,32.6078,280184.0
2024-08-02 12:00:00,33.88,33.95,33.77,33.91,176760.0,32.6078,32.6752,32.502,32.6367,176760.0
2024-08-02 12:30:00,33.91,33.97,33.71,33.76,140692.0,32.6367,32.6944,32.4442,32.4923,140692.0
2024-08-02 13:00:00,33.75,33.82,33.71,33.73,146423.0,32.4827,32.5501,32.4442,32.4635,146423.0
2024-08-02 13:30:00,33.73,33.74,33.58,33.65,175040.0,32.4635,32.4731,32.3191,32.3865,175040.0
2024-08-02 14:00:00,33.64,33.78,33.59,33.77,136867.0,32.3768,32.5116,32.3287,32.502,136867.0
2024-08-02 14:30:00,33.77,33.83,33.7,33.71,160339.0,32.502,32.5597,32.4346,32.4442,160339.0
2024-08-02 15:00:00,33.7,33.78,33.64,33.73,222290.0,32.4346,32.5116,32.3768,32.4635,222290.0
2024-08-02 15:30:00,33.74,33.81,33.6,33.72,1057641.0,32.4731,32.5405,32.3383,32.4538,1057641.0
2024-08-05 09:30:00,32.58,32.86,32.16,32.25,709977.0,31.3566,31.6261,30.9524,31.039,709977.0
2024-08-05 10:00:00,32.25,32.64,32.23,32.24,510719.0,31.039,31.4144,31.0198,31.0294,510719.0
2024-08-05 10:30:00,32.24,32.64,32.24,32.51,248056.0,31.0294,31.4144,31.0294,31.2893,248056.0
2024-08-05 11:00:00,32.51,32.78,32.45,32.73,246643.0,31.2893,31.5491,31.2315,31.501,246643.0
2024-08-05 11:30:00,32.73,32.98,32.72,32.87,289138.0,31.501,31.7416,31.4914,31.6357,289138.0
2024-08-05 12:00:00,32.87,32.98,32.8,32.94,179841.0,31.6357,31.7416,31.5684,31.7031,179841.0
2024-08-05 12:30:00,32.95,32.95,32.74,32.78,199343.0,31.7127,31.7127,31.5106,31.5491,199343.0
2024-08-05 13:00:00,32.77,32.91,32.71,32.83,197727.0,31.5395,31.6742,31.4818,31.5972,197727.0
2024-08-05 13:30:00,32.83,32.92,32.74,32.79,182895.0,31.5972,31.6839,31.5106,31.5588,182895.0
2024-08-05 14:00:00,32.79,32.82,32.71,32.8,173756.0,31.5588,31.5876,31.4818,31.5684,173756.0
2024-08-05 14:30:00,32.8,32.83,32.53,32.55,204906.0,31.5684,31.5972,31.3085,31.3278,204906.0
2024-08-05 15:00:00,32.56,32.66,32.54,32.65,250502.0,31.3374,31.4336,31.3181,31.424,250502.0
2024-08-05 15:30:00,32.65,32.76,32.46,32.76,1293654.0,31.424,31.5299,31.2411,31.5299,1293654.0
2024-08-06 09:30:00,32.85,32.96,32.52,32.7,499876.0,31.6165,31.7224,31.2989,31.4721,499876.0
2024-08-06 10:00:00,32.73,32.85,32.65,32.77,371117.0,31.501,31.6165,31.424,31.5395,371117.0
2024-08-06 10:30:00,32.76,33.07,32.68,32.98,308903.0,31.5299,31.8282,31.4529,31.7416,308903.0
2024-08-06 11:00:00,32.98,33.04,32.71,32.71,179191.0,31.7416,31.7994,31.4818,31.4818,179191.0
2024-08-06 11:30:00,32.71,32.95,32.71,32.92,175996.0,31.4818,31.7127,31.4818,31.6839,175996.0
2024-08-06 12:00:00,32.93,33.02,32.91,32.92,147411.0,31.6935,31.7801,31.6742,31.6839,147411.0
2024-08-06 12:30:00,32.93,32.96,32.82,32.89,389186.0,31.6935,31.7224,31.5876,31.655,389186.0
2024-08-06 13:00:00,32.89,33.11,32.81,33.08,597265.0,31.655,31.8667,31.578,31.8379,597265.0
2024-08-06 13:30:00,33.08,33.17,33.04,33.13,161258.0,31.8379,31.9245,31.7994,31.886,161258.0
2024-08-06 14:00:00,33.13,33.17,33.03,33.16,170012.0,31.886,31.9245,31.7897,31.9149,170012.0
2024-08-06 14:30:00,33.16,33.2,33.01,33.01,210473.0,31.9149,31.9534,31.7705,31.7705,210473.0
2024-08-06 15:00:00,33.01,33.01,32.8,32.93,272874.0,31.7705,31.7705,31.5684,31.6935,272874.0
2024-08-06 15:30:00,32.94,32.99,32.71,32.71,843677.0,31.7031,31.7512,31.4818,31.4818,843677.0
2024-08-07 09:30:00,32.91,33.08,32.72,33.01,526219.0,31.6742,31.8379,31.4914,31.7705,526219.0
2024-08-07 10:00:00,33.01,33.04,32.78,32.79,363878.0,31.7705,31.7994,31.5491,31.5588,363878.0
2024-08-07 10:30:00,32.79,32.95,32.69,32.8,399541.0,31.5588,31.7127,31.4625,31.5684,399541.0
2024-08-07 11:00:00,32.81,32.91,32.75,32.8,143229.0,31.578,31.6742,31.5203,31.5684,143229.0
2024-08-07 11:30:00,32.81,32.87,32.49,32.65,485884.0,31.578,31.6357,31.27,31.424,485884.0
2024-08-07 12:00:00,32.64,32.75,32.57,32.72,139953.0,31.4144,31.5203,31.347,31.4914,139953.0
2024-08-07 12:30:00,32.72,32.75,32.52,32.54,144606.0,31.4914,31.5203,31.2989,31.3181,144606.0
2024-08-07 13:00:00,32.54,32.56,32.34,32.41,154736.0,31.3181,31.3374,31.1256,31.193,154736.0
2024-08-07 13:30:00,32.42,32.49,32.17,32.19,442413.0,31.2026,31.27,30.962,30.9813,442413.0
2024-08-07 14:00:00,32.19,32.24,32.05,32.18,434449.0,30.9813,31.0294,30.8465,30.9717,434449.0
2024-08-07 14:30:00,32.17,32.18,32.03,32.09,344339.0,30.962,30.9717,30.8273,30.885,344339.0
2024-08-07 15:00:00,32.09,32.23,32.07,32.11,315760.0,30.885,31.0198,30.8658,30.9043,315760.0
2024-08-07 15:30:00,32.11,32.24,31.95,32.03,1037755.0,30.9043,31.0294,30.7503,30.8273,1037755.0
2024-08-08 09:30:00,32.29,32.56,32.29,32.51,177609.0,31.0775,31.3374,31.0775,31.2893,177609.0
2024-08-08 10:00:00,32.54,32.7,32.51,32.7,180793.0,31.3181,31.4721,31.2893,31.4721,180793.0
2024-08-08 10:30:00,32.7,32.74,32.48,32.6,623524.0,31.4721,31.5106,31.2604,31.3759,623524.0
2024-08-08 11:00:00,32.61,32.74,32.57,32.65,299923.0,31.3855,31.5106,31.347,31.424,299923.0
2024-08-08 11:30:00,32.66,32.8,32.63,32.77,142644.0,31.4336,31.5684,31.4048,31.5395,142644.0
2024-08-08 12:00:00,32.77,32.84,32.72,32.73,149809.0,31.5395,31.6069,31.4914,31.501,149809.0
2024-08-08 12:30:00,32.72,32.79,32.6,32.71,187843.0,31.4914,31.5588,31.3759,31.4818,187843.0
2024-08-08 13:00:00,32.72,32.78,32.65,32.77,387395.0,31.4914,31.5491,31.424,31.5395,387395.0
2024-08-08 13:30:00,32.77,32.88,32.75,32.84,190185.0,31.5395,31.6454,31.5203,31.6069,190185.0
2024-08-08 14:00:00,32.83,32.95,32.82,32.88,181030.0,31.5972,31.7127,31.5876,31.6454,181030.0
2024-08-08 14:30:00,32.88,32.94,32.83,32.91,132490.0,31.6454,31.7031,31.5972,31.6742,132490.0
2024-08-08 15:00:00,32.91,33.05,32.86,33.01,347596.0,31.6742,31.809,31.6261,31.7705,347596.0
2024-08-08 15:30:00,33.0,33.09,32.86,33.02,860961.0,31.7609,31.8475,31.6261,31.7801,860961.0
2024-08-09 09:30:00,32.86,33.29,32.86,33.25,322412.0,31.6261,32.04,31.6261,32.0015,322412.0
2024-08-09 10:00:00,33.24,33.47,33.17,33.26,289033.0,31.9919,32.2132,31.9245,32.0111,289033.0
2024-08-09 10:30:00,33.27,33.58,33.23,33.54,266167.0,32.0207,32.3191,31.9822,32.2806,266167.0
2024-08-09 11:00:00,33.54,33.64,33.48,33.48,229129.0,32.2806,32.3768,32.2228,32.2228,229129.0
2024-08-09 11:30:00,33.48,33.54,33.41,33.42,185654.0,32.2228,32.2806,32.1555,32.1651,185654.0
2024-08-09 12:00:00,33.42,33.55,33.41,33.53,154758.0,32.1651,32.2902,32.1555,32.271,154758.0
2024-08-09 12:30:00,33.52,33.64,33.52,33.64,234708.0,32.2613,32.3768,32.2613,32.3768,234708.0
2024-08-09 13:00:00,33.64,33.76,33.61,33.76,166998.0,32.3768,32.4923,32.348,32.4923,166998.0
2024-08-09 13:30:00,33.76,33.78,33.63,33.64,189857.0,32.4923,32.5116,32.3672,32.3768,189857.0
2024-08-09 14:00:00,33.64,33.72,33.6,33.7,190811.0,32.3768,32.4538,32.3383,32.4346,190811.0
2024-08-09 14:30:00,33.7,33.84,33.68,33.84,291316.0,32.4346,32.5693,32.4153,32.5693,291316.0
2024-08-09 15:00:00,33.84,33.89,33.71,33.83,376008.0,32.5693,32.6174,32.4442,32.5597,376008.0
2024-08-09 15:30:00,33.83,33.87,33.51,33.54,1407483.0,32.5597,32.5982,32.2517,32.2806,1407483.0
2024-08-12 09:30:00,33.63,33.87,33.58,33.86,397237.0,32.3672,32.5982,32.3191,32.5886,397237.0
2024-08-12 10:00:00,33.86,34.01,33.84,33.94,250472.0,32.5886,32.7329,32.5693,32.6656,250472.0
2024-08-12 10:30:00,33.94,34.17,33.94,34.13,250805.0,32.6656,32.8869,32.6656,32.8484,250805.0
2024-08-12 11:00:00,34.14,34.16,33.88,33.9,160110.0,32.8581,32.8773,32.6078,32.6271,160110.0
2024-08-12 11:30:00,33.9,34.08,33.8,34.05,286460.0,32.6271,32.8003,32.5308,32.7714,286460.0
2024-08-12 12:00:00,34.05,34.1,33.9,33.95,187362.0,32.7714,32.8196,32.6271,32.6752,187362.0
2024-08-12 12:30:00,33.96,33.99,33.77,33.77,175437.0,32.6848,32.7137,32.502,32.502,175437.0
2024-08-12 13:00:00,33.77,33.92,33.73,33.86,209560.0,32.502,32.6463,32.4635,32.5886,209560.0
2024-08-12 13:30:00,33.86,33.89,33.72,33.76,140015.0,32.5886,32.6174,32.4538,32.4923,140015.0
2024-08-12 14:00:00,33.76,33.82,33.73,33.74,169054.0,32.4923,32.5501,32.4635,32.4731,169054.0
2024-08-12 14:30:00,33.74,33.8,33.72,33.8,172276.0,32.4731,32.5308,32.4538,32.5308,172276.0
2024-08-12 15:00:00,33.79,33.83,33.7,33.76,450090.0,32.5212,32.5597,32.4346,32.4923,450090.0
2024-08-12 15:30:00,33.76,33.82,33.69,33.8,830791.0,32.4923,32.5501,32.425,32.5308,830791.0
2024-08-13 09:30:00,34.01,34.41,33.97,34.39,221197.0,32.7329,33.1179,32.6944,33.0987,221197.0
2024-08-13 10:00:00,34.4,34.48,34.27,34.37,329096.0,33.1083,33.1853,32.9832,33.0794,329096.0
2024-08-13 10:30:00,34.38,34.52,34.27,34.5,274265.0,33.089,33.2238,32.9832,33.2045,274265.0
2024-08-13 11:00:00,34.51,34.59,34.43,34.57,269632.0,33.2142,33.2912,33.1372,33.2719,269632.0
2024-08-13 11:30:00,34.56,34.67,34.55,34.65,211844.0,33.2623,33.3682,33.2527,33.3489,211844.0
2024-08-13 12:00:00,34.65,34.74,34.61,34.69,181256.0,33.3489,33.4355,33.3104,33.3874,181256.0
2024-08-13 12:30:00,34.7,34.76,34.67,34.71,133305.0,33.397,33.4548,33.3682,33.4067,133305.0
2024-08-13 13:00:00,34.71,34.73,34.67,34.69,287825.0,33.4067,33.4259,33.3682,33.3874,287825.0
2024-08-13 13:30:00,34.69,34.69,34.49,34.55,206799.0,33.3874,33.3874,33.1949,33.2527,206799.0
2024-08-13 14:00:00,34.55,34.6,34.52,34.59,152913.0,33.2527,33.3008,33.2238,33.2912,152913.0
2024-08-13 14:30:00,34.59,34.62,34.56,34.61,157306.0,33.2912,33.32,33.2623,33.3104,157306.0
2024-08-13 15:00:00,34.6,34.66,34.56,34.66,350214.0,33.3008,33.3585,33.2623,33.3585,350214.0
2024-08-13 15:30:00,34.66,34.78,34.58,34.75,1100559.0,33.3585,33.474,33.2815,33.4452,1100559.0
2024-08-14 09:30:00,34.76,34.9,34.7,34.72,396094.0,33.4548,33.5895,33.397,33.4163,396094.0
2024-08-14 10:00:00,34.73,34.83,34.54,34.82,211551.0,33.4259,33.5222,33.243,33.5125,211551.0
2024-08-14 10:30:00,34.82,34.86,34.73,34.79,185980.0,33.5125,33.551,33.4259,33.4837,185980.0
2024-08-14 11:00:00,34.79,34.88,34.77,34.88,309630.0,33.4837,33.5703,33.4644,33.5703,309630.0
2024-08-14 11:30:00,34.89,35.02,34.85,34.98,443064.0,33.5799,33.705,33.5414,33.6665,443064.0
2024-08-14 12:00:00,34.98,35.0,34.72,34.75,118476.0,33.6665,33.6858,33.4163,33.4452,118476.0
2024-08-14 12:30:00,34.75,34.83,34.69,34.8,106382.0,33.4452,33.5222,33.3874,33.4933,106382.0
2024-08-14 13:00:00,34.79,34.82,34.71,34.76,79614.0,33.4837,33.5125,33.4067,33.4548,79614.0
2024-08-14 13:30:00,34.76,34.81,34.72,34.78,91927.0,33.4548,33.5029,33.4163,33.474,91927.0
2024-08-14 14:00:00,34.77,34.82,34.75,34.79,146874.0,33.4644,33.5125,33.4452,33.4837,146874.0
2024-08-14 14:30:00,34.8,34.84,34.77,34.81,161335.0,33.4933,33.5318,33.4644,33.5029,161335.0
2024-08-14 15:00:00,34.81,34.82,34.77,34.79,195215.0,33.5029,33.5125,33.4644,33.4837,195215.0
2024-08-14 15:30:00,34.79,34.86,34.74,34.77,830300.0,33.4837,33.551,33.4355,33.4644,830300.0
2024-08-15 09:30:00,35.2,35.45,35.15,35.27,235070.0,33.8783,34.1189,33.8301,33.9456,235070.0
2024-08-15 10:00:00,35.27,35.38,35.21,35.34,153245.0,33.9456,34.0515,33.8879,34.013,153245.0
2024-08-15 10:30:00,35.35,35.41,35.31,35.32,116418.0,34.0226,34.0804,33.9841,33.9938,116418.0
2024-08-15 11:00:00,35.33,35.44,35.3,35.34,145213.0,34.0034,34.1092,33.9745,34.013,145213.0
2024-08-15 11:30:00,35.33,35.41,35.33,35.4,108391.0,34.0034,34.0804,34.0034,34.0707,108391.0
2024-08-15 12:00:00,35.39,35.56,35.38,35.47,185917.0,34.0611,34.2247,34.0515,34.1381,185917.0
2024-08-15 12:30:00,35.47,35.48,35.35,35.48,181274.0,34.1381,34.1477,34.0226,34.1477,181274.0
2024-08-15 13:00:00,35.48,35.5,35.4,35.43,212721.0,34.1477,34.167,34.0707,34.0996,212721.0
2024-08-15 13:30:00,35.43,35.45,35.33,35.34,178449.0,34.0996,34.1189,34.0034,34.013,178449.0
2024-08-15 14:00:00,35.34,35.35,35.29,35.33,414077.0,34.013,34.0226,33.9649,34.0034,414077.0
2024-08-15 14:30:00,35.32,35.35,35.27,35.3,186838.0,33.9938,34.0226,33.9456,33.9745,186838.0
2024-08-15 15:00:00,35.3,35.37,35.27,35.36,293978.0,33.9745,34.0419,33.9456,34.0322,293978.0
2024-08-15 15:30:00,35.36,35.52,35.33,35.51,769138.0,34.0322,34.1862,34.0034,34.1766,769138.0
2024-08-16 09:30:00,35.48,35.63,35.4,35.52,334483.0,34.1477,34.2921,34.0707,34.1862,334483.0
2024-08-16 10:00:00,35.52,35.68,35.52,35.64,201457.0,34.1862,34.3402,34.1862,34.3017,201457.0
2024-08-16 10:30:00,35.64,35.73,35.6,35.66,118892.0,34.3017,34.3884,34.2632,34.321,118892.0
2024-08-16 11:00:00,35.66,35.67,35.52,35.65,184317.0,34.321,34.3306,34.1862,34.3114,184317.0
2024-08-16 11:30:00,35.65,35.73,35.6,35.72,95119.0,34.3114,34.3884,34.2632,34.3787,95119.0
2024-08-16 12:00:00,35.72,35.83,35.7,35.8,123183.0,34.3787,34.4846,34.3595,34.4557,123183.0
2024-08-16 12:30:00,35.8,35.98,35.79,35.9,233030.0,34.4557,34.629,34.4461,34.552,233030.0
2024-08-16 13:00:00,35.91,35.99,35.88,35.93,145367.0,34.5616,34.6386,34.5327,34.5808,145367.0
2024-08-16 13:30:00,35.93,35.97,35.89,35.94,108504.0,34.5808,34.6193,34.5423,34.5905,108504.0
2024-08-16 14:00:00,35.94,35.94,35.87,35.92,139724.0,34.5905,34.5905,34.5231,34.5712,139724.0
2024-08-16 14:30:00,35.91,35.99,35.9,35.98,145385.0,34.5616,34.6386,34.552,34.629,145385.0
2024-08-16 15:00:00,35.98,36.03,35.96,36.01,290135.0,34.629,34.6771,34.6097,34.6578,290135.0
2024-08-16 15:30:00,36.0,36.03,35.89,35.91,1385947.0,34.6482,34.6771,34.5423,34.5616,1385947.0
2024-08-19 09:30:00,34.59,35.29,34.31,34.34,1387371.0,33.2912,33.9649,33.0217,33.0506,1387371.0
2024-08-19 10:00:00,34.35,34.65,34.28,34.54,747988.0,33.0602,33.3489,32.9928,33.243,747988.0
2024-08-19 10:30:00,34.54,34.83,34.52,34.71,465633.0,33.243,33.5222,33.2238,33.4067,465633.0
2024-08-19 11:00:00,34.72,34.73,34.58,34.59,199323.0,33.4163,33.4259,33.2815,33.2912,199323.0
2024-08-19 11:30:00,34.6,34.78,34.58,34.64,210467.0,33.3008,33.474,33.2815,33.3393,210467.0
2024-08-19 12:00:00,34.64,34.65,34.57,34.62,225830.0,33.3393,33.3489,33.2719,33.32,225830.0
2024-08-19 12:30:00,34.62,34.77,34.58,34.68,226013.0,33.32,33.4644,33.2815,33.3778,226013.0
2024-08-19 13:00:00,34.69,34.72,34.63,34.7,128776.0,33.3874,33.4163,33.3297,33.397,128776.0
2024-08-19 13:30:00,34.7,34.74,34.67,34.72,185989.0,33.397,33.4355,33.3682,33.4163,185989.0
2024-08-19 14:00:00,34.72,34.75,34.61,34.72,360193.0,33.4163,33.4452,33.3104,33.4163,360193.0
2024-08-19 14:30:00,34.73,34.77,34.68,34.69,211332.0,33.4259,33.4644,33.3778,33.3874,211332.0
2024-08-19 15:00:00,34.69,34.73,34.67,34.68,334858.0,33.3874,33.4259,33.3682,33.3778,334858.0
2024-08-19 15:30:00,34.68,34.7,34.49,34.61,1920644.0,33.3778,33.397,33.1949,33.3104,1920644.0
2024-08-20 09:30:00,34.6,35.04,34.59,34.97,329530.0,33.3008,33.7243,33.2912,33.6569,329530.0
2024-08-20 10:00:00,34.98,35.05,34.81,34.82,205309.0,33.6665,33.7339,33.5029,33.5125,205309.0
2024-08-20 10:30:00,34.82,34.88,34.71,34.77,273434.0,33.5125,33.5703,33.4067,33.4644,273434.0
2024-08-20 11:00:00,34.76,34.77,34.65,34.68,245025.0,33.4548,33.4644,33.3489,33.3778,245025.0
2024-08-20 11:30:00,34.69,34.8,34.64,34.76,244382.0,33.3874,33.4933,33.3393,33.4548,244382.0
2024-08-20 12:00:00,34.75,34.76,34.64,34.72,305448.0,33.4452,33.4548,33.3393,33.4163,305448.0
2024-08-20 12:30:00,34.72,34.77,34.68,34.75,235891.0,33.4163,33.4644,33.3778,33.4452,235891.0
2024-08-20 13:00:00,34.75,34.81,34.72,34.79,226646.0,33.4452,33.5029,33.4163,33.4837,226646.0
2024-08-20 13:30:00,34.8,34.83,34.76,34.78,185549.0,33.4933,33.5222,33.4548,33.474,185549.0
2024-08-20 14:00:00,34.77,34.92,34.77,34.89,171827.0,33.4644,33.6088,33.4644,33.5799,171827.0
2024-08-20 14:30:00,34.9,35.03,34.89,34.94,194428.0,33.5895,33.7146,33.5799,33.628,194428.0
2024-08-20 15:00:00,34.94,34.97,34.9,34.95,264198.0,33.628,33.6569,33.5895,33.6376,264198.0
2024-08-20 15:30:00,34.95,34.96,34.78,34.79,1058769.0,33.6376,33.6473,33.474,33.4837,1058769.0
2024-08-21 09:30:00,35.0,35.21,34.81,34.87,303387.0,33.6858,33.8879,33.5029,33.5606,303387.0
2024-08-21 10:00:00,34.87,35.03,34.86,34.95,168385.0,33.5606,33.7146,33.551,33.6376,168385.0
2024-08-21 10:30:00,34.95,35.12,34.92,34.95,133307.0,33.6376,33.8013,33.6088,33.6376,133307.0
2024-08-21 11:00:00,34.95,35.07,34.88,35.02,121981.0,33.6376,33.7531,33.5703,33.705,121981.0
2024-08-21 11:30:00,35.01,35.14,35.01,35.11,133867.0,33.6954,33.8205,33.6954,33.7916,133867.0
2024-08-21 12:00:00,35.11,35.17,35.0,35.13,162278.0,33.7916,33.8494,33.6858,33.8109,162278.0
2024-08-21 12:30:00,35.12,35.2,35.11,35.2,224408.0,33.8013,33.8783,33.7916,33.8783,224408.0
2024-08-21 13:00:00,35.2,35.32,35.18,35.23,172974.0,33.8783,33.9938,33.859,33.9071,172974.0
2024-08-21 13:30:00,35.22,35.27,35.18,35.22,114599.0,33.8975,33.9456,33.859,33.8975,114599.0
2024-08-21 14:00:00,35.22,35.27,35.15,35.23,153404.0,33.8975,33.9456,33.8301,33.9071,153404.0
2024-08-21 14:30:00,35.23,35.25,35.18,35.23,168933.0,33.9071,33.9264,33.859,33.9071,168933.0
2024-08-21 15:00:00,35.22,35.29,35.14,35.28,291494.0,33.8975,33.9649,33.8205,33.9553,291494.0
2024-08-21 15:30:00,35.27,35.33,35.2,35.26,746609.0,33.9456,34.0034,33.8783,33.936,746609.0
2024-08-22 09:30:00,35.31,35.68,35.1,35.64,286040.0,33.9841,34.3402,33.782,34.3017,286040.0
2024-08-22 10:00:00,35.64,35.67,35.39,35.45,228137.0,34.3017,34.3306,34.0611,34.1189,228137.0
2024-08-22 10:30:00,35.45,35.6,35.41,35.58,216317.0,34.1189,34.2632,34.0804,34.244,216317.0
2024-08-22 11:00:00,35.58,35.58,35.25,35.32,188897.0,34.244,34.244,33.9264,33.9938,188897.0
2024-08-22 11:30:00,35.33,35.34,35.23,35.3,182494.0,34.0034,34.013,33.9071,33.9745,182494.0
2024-08-22 12:00:00,35.29,35.42,35.27,35.41,101141.0,33.9649,34.09,33.9456,34.0804,101141.0
2024-08-22 12:30:00,35.4,35.42,35.28,35.3,86968.0,34.0707,34.09,33.9553,33.9745,86968.0
2024-08-22 13:00:00,35.31,35.37,35.26,35.27,107828.0,33.9841,34.0419,33.936,33.9456,107828.0
2024-08-22 13:30:00,35.27,35.29,35.16,35.18,187593.0,33.9456,33.9649,33.8398,33.859,187593.0
2024-08-22 14:00:00,35.18,35.31,35.15,35.27,174929.0,33.859,33.9841,33.8301,33.9456,174929.0
2024-08-22 14:30:00,35.26,35.3,35.22,35.25,117209.0,33.936,33.9745,33.8975,33.9264,117209.0
2024-08-22 15:00:00,35.25,35.33,35.12,35.19,336134.0,33.9264,34.0034,33.8013,33.8686,336134.0
2024-08-22 15:30:00,35.19,35.19,35.0,35.09,789879.0,33.8686,33.8686,33.6858,33.7724,789879.0
2024-08-23 09:30:00,35.33,35.68,35.32,35.43,276555.0,34.0034,34.3402,33.9938,34.0996,276555.0
2024-08-23 10:00:00,35.44,35.83,35.43,35.79,252097.0,34.1092,34.4846,34.0996,34.4461,252097.0
2024-08-23 10:30:00,35.8,35.85,35.69,35.81,207811.0,34.4557,34.5039,34.3499,34.4654,207811.0
2024-08-23 11:00:00,35.81,36.06,35.78,36.04,247556.0,34.4654,34.706,34.4365,34.6867,247556.0
2024-08-23 11:30:00,36.04,36.17,35.88,35.89,290472.0,34.6867,34.8118,34.5327,34.5423,290472.0
2024-08-23 12:00:00,35.88,36.0,35.82,35.91,192764.0,34.5327,34.6482,34.475,34.5616,192764.0
2024-08-23 12:30:00,35.91,35.99,35.74,35.88,175842.0,34.5616,34.6386,34.398,34.5327,175842.0
2024-08-23 13:00:00,35.88,35.94,35.83,35.84,158514.0,34.5327,34.5905,34.4846,34.4942,158514.0
2024-08-23 13:30:00,35.84,35.92,35.83,35.86,172135.0,34.4942,34.5712,34.4846,34.5135,172135.0
2024-08-23 14:00:00,35.86,35.98,35.84,35.94,254288.0,34.5135,34.629,34.4942,34.5905,254288.0
2024-08-23 14:30:00,35.93,35.97,35.91,35.96,170399.0,34.5808,34.6193,34.5616,34.6097,170399.0
2024-08-23 15:00:00,35.97,36.05,35.89,36.05,211621.0,34.6193,34.6963,34.5423,34.6963,211621.0
2024-08-23 15:30:00,36.05,36.05,35.63,35.66,1434336.0,34.6963,34.6963,34.2921,34.321,1434336.0
2024-08-26 09:30:00,35.85,36.16,35.73,36.1,312656.0,34.5039,34.8022,34.3884,34.7445,312656.0
2024-08-26 10:00:00,36.1,36.13,35.73,35.75,253562.0,34.7445,34.7733,34.3884,34.4076,253562.0
2024-08-26 10:30:00,35.76,35.78,35.53,35.64,336656.0,34.4172,34.4365,34.1959,34.3017,336656.0
2024-08-26 11:00:00,35.64,35.67,35.49,35.52,173665.0,34.3017,34.3306,34.1574,34.1862,173665.0
2024-08-26 11:30:00,35.52,35.52,35.35,35.36,160657.0,34.1862,34.1862,34.0226,34.0322,160657.0
2024-08-26 12:00:00,35.36,35.5,35.34,35.49,135234.0,34.0322,34.167,34.013,34.1574,135234.0
2024-08-26 12:30:00,35.49,35.58,35.48,35.54,115259.0,34.1574,34.244,34.1477,34.2055,115259.0
2024-08-26 13:00:00,35.54,35.56,35.43,35.49,158143.0,34.2055,34.2247,34.0996,34.1574,158143.0
2024-08-26 13:30:00,35.5,35.52,35.42,35.46,185758.0,34.167,34.1862,34.09,34.1285,185758.0
2024-08-26 14:00:00,35.45,35.5,35.42,35.47,154176.0,34.1189,34.167,34.09,34.1381,154176.0
2024-08-26 14:30:00,35.46,35.6,35.46,35.57,195165.0,34.1285,34.2632,34.1285,34.2344,195165.0
2024-08-26 15:00:00,35.57,35.61,35.54,35.57,199485.0,34.2344,34.2729,34.2055,34.2344,199485.0
2024-08-26 15:30:00,35.57,35.61,35.52,35.58,1017038.0,34.2344,34.2729,34.1862,34.244,1017038.0
2024-08-27 09:30:00,35.5,35.63,35.34,35.53,379676.0,34.167,34.2921,34.013,34.1959,379676.0
2024-08-27 10:00:00,35.53,35.64,35.49,35.58,462670.0,34.1959,34.3017,34.1574,34.244,462670.0
2024-08-27 10:30:00,35.58,35.68,35.57,35.64,218824.0,34.244,34.3402,34.2344,34.3017,218824.0
2024-08-27 11:00:00,35.64,35.67,35.54,35.56,213325.0,34.3017,34.3306,34.2055,34.2247,213325.0
2024-08-27 11:30:00,35.55,35.56,35.42,35.54,243010.0,34.2151,34.2247,34.09,34.2055,243010.0
2024-08-27 12:00:00,35.53,35.6,35.49,35.52,190097.0,34.1959,34.2632,34.1574,34.1862,190097.0
2024-08-27 12:30:00,35.52,35.6,35.48,35.59,218814.0,34.1862,34.2632,34.1477,34.2536,218814.0
2024-08-27 13:00:00,35.59,35.63,35.55,35.59,182486.0,34.2536,34.2921,34.2151,34.2536,182486.0
2024-08-27 13:30:00,35.59,35.61,35.51,35.56,165925.0,34.2536,34.2729,34.1766,34.2247,165925.0
2024-08-27 14:00:00,35.56,35.59,35.54,35.58,162098.0,34.2247,34.2536,34.2055,34.244,162098.0
2024-08-27 14:30:00,35.57,35.62,35.55,35.58,259636.0,34.2344,34.2825,34.2151,34.244,259636.0
2024-08-27 15:00:00,35.58,35.63,35.53,35.61,351127.0,34.244,34.2921,34.1959,34.2729,351127.0
2024-08-27 15:30:00,35.61,35.67,35.58,35.61,942391.0,34.2729,34.3306,34.244,34.2729,942391.0
2024-08-28 09:30:00,35.52,35.7,35.37,35.41,686551.0,34.1862,34.3595,34.0419,34.0804,686551.0
2024-08-28 10:00:00,35.41,35.52,35.32,35.48,458283.0,34.0804,34.1862,33.9938,34.1477,458283.0
2024-08-28 10:30:00,35.48,35.54,35.22,35.26,333510.0,34.1477,34.2055,33.8975,33.936,333510.0
2024-08-28 11:00:00,35.25,35.27,35.09,35.16,495927.0,33.9264,33.9456,33.7724,33.8398,495927.0
2024-08-28 11:30:00,35.16,35.23,35.08,35.12,354266.0,33.8398,33.9071,33.7628,33.8013,354266.0
2024-08-28 12:00:00,35.12,35.14,34.84,34.87,355212.0,33.8013,33.8205,33.5318,33.5606,355212.0
2024-08-28 12:30:00,34.87,34.98,34.83,34.94,318778.0,33.5606,33.6665,33.5222,33.628,318778.0
2024-08-28 13:00:00,34.94,35.02,34.83,34.84,360645.0,33.628,33.705,33.5222,33.5318,360645.0
2024-08-28 13:30:00,34.84,35.03,34.82,34.84,333903.0,33.5318,33.7146,33.5125,33.5318,333903.0
2024-08-28 14:00:00,34.84,34.93,34.77,34.83,394052.0,33.5318,33.6184,33.4644,33.5222,394052.0
2024-08-28 14:30:00,34.83,35.03,34.82,35.02,732643.0,33.5222,33.7146,33.5125,33.705,732643.0
2024-08-28 15:00:00,35.02,35.09,34.86,34.91,947148.0,33.705,33.7724,33.551,33.5991,947148.0
2024-08-28 15:30:00,34.91,34.91,34.64,34.76,2525529.0,33.5991,33.5991,33.3393,33.4548,2525529.0
2024-08-29 09:30:00,34.11,35.7,33.8,35.64,2171739.0,32.8292,34.3595,32.5308,34.3017,2171739.0
2024-08-29 10:00:00,35.64,36.76,35.63,36.69,2110242.0,34.3017,35.3797,34.2921,35.3123,2110242.0
2024-08-29 10:30:00,36.69,36.87,36.22,36.55,1205740.0,35.3123,35.4855,34.86,35.1776,1205740.0
2024-08-29 11:00:00,36.56,36.62,36.22,36.48,832884.0,35.1872,35.2449,34.86,35.1102,832884.0
2024-08-29 11:30:00,36.48,36.59,36.22,36.52,686362.0,35.1102,35.2161,34.86,35.1487,686362.0
2024-08-29 12:00:00,36.54,36.55,36.38,36.41,386814.0,35.1679,35.1776,35.0139,35.0428,386814.0
2024-08-29 12:30:00,36.41,36.43,36.3,36.33,349146.0,35.0428,35.0621,34.937,34.9658,349146.0
2024-08-29 13:00:00,36.32,36.37,35.94,36.07,601332.0,34.9562,35.0043,34.5905,34.7156,601332.0
2024-08-29 13:30:00,36.07,36.14,35.77,35.84,707051.0,34.7156,34.783,34.4269,34.4942,707051.0
2024-08-29 14:00:00,35.85,35.93,35.6,35.66,712491.0,34.5039,34.5808,34.2632,34.321,712491.0
2024-08-29 14:30:00,35.67,35.68,35.38,35.49,825261.0,34.3306,34.3402,34.0515,34.1574,825261.0
2024-08-29 15:00:00,35.48,35.59,35.38,35.43,759365.0,34.1477,34.2536,34.0515,34.0996,759365.0
2024-08-29 15:30:00,35.43,35.57,35.35,35.47,2267387.0,34.0996,34.2344,34.0226,34.1381,2267387.0
2024-08-30 09:30:00,35.65,36.04,35.46,35.62,597430.0,34.3114,34.6867,34.1285,34.2825,597430.0
2024-08-30 10:00:00,35.64,35.93,35.6,35.85,479959.0,34.3017,34.5808,34.2632,34.5039,479959.0
2024-08-30 10:30:00,35.86,36.11,35.82,35.94,582398.0,34.5135,34.7541,34.475,34.5905,582398.0
2024-08-30 11:00:00,35.93,35.93,35.79,35.81,379072.0,34.5808,34.5808,34.4461,34.4654,379072.0
2024-08-30 11:30:00,35.82,35.99,35.82,35.92,237725.0,34.475,34.6386,34.475,34.5712,237725.0
2024-08-30 12:00:00,35.91,36.04,35.84,35.9,256255.0,34.5616,34.6867,34.4942,34.552,256255.0
2024-08-30 12:30:00,35.9,35.96,35.85,35.95,206779.0,34.552,34.6097,34.5039,34.6001,206779.0
2024-08-30 13:00:00,35.95,36.01,35.88,35.9,180322.0,34.6001,34.6578,34.5327,34.552,180322.0
2024-08-30 13:30:00,35.9,35.98,35.82,35.83,230421.0,34.552,34.629,34.475,34.4846,230421.0
2024-08-30 14:00:00,35.82,35.94,35.81,35.9,293188.0,34.475,34.5905,34.4654,34.552,293188.0
2024-08-30 14:30:00,35.9,35.98,35.81,35.95,326312.0,34.552,34.629,34.4654,34.6001,326312.0
2024-08-30 15:00:00,35.95,36.05,35.87,36.04,403649.0,34.6001,34.6963,34.5231,34.6867,403649.0
2024-08-30 15:30:00,36.04,36.25,35.97,36.19,1792045.0,34.6867,34.8888,34.6193,34.8311,1792045.0
2024-09-03 09:30:00,35.99,36.17,35.86,35.89,571688.0,34.6386,34.8118,34.5135,34.5423,571688.0
2024-09-03 10:00:00,35.87,35.91,35.63,35.7,617251.0,34.5231,34.5616,34.2921,34.3595,617251.0
2024-09-03 10:30:00,35.7,35.7,35.31,35.51,491679.0,34.3595,34.3595,33.9841,34.1766,491679.0
2024-09-03 11:00:00,35.52,35.67,35.46,35.52,357059.0,34.1862,34.3306,34.1285,34.1862,357059.0
2024-09-03 11:30:00,35.52,35.66,35.45,35.58,338850.0,34.1862,34.321,34.1189,34.244,338850.0
2024-09-03 12:00:00,35.58,35.64,35.49,35.61,211858.0,34.244,34.3017,34.1574,34.2729,211858.0
2024-09-03 12:30:00,35.6,35.64,35.53,35.57,244751.0,34.2632,34.3017,34.1959,34.2344,244751.0
2024-09-03 13:00:00,35.57,35.63,35.41,35.57,500360.0,34.2344,34.2921,34.0804,34.2344,500360.0
2024-09-03 13:30:00,35.57,35.59,35.43,35.52,283352.0,34.2344,34.2536,34.0996,34.1862,283352.0
2024-09-03 14:00:00,35.52,35.53,35.25,35.3,354762.0,34.1862,34.1959,33.9264,33.9745,354762.0
2024-09-03 14:30:00,35.3,35.36,35.24,35.26,482926.0,33.9745,34.0322,33.9168,33.936,482926.0
2024-09-03 15:00:00,35.25,35.36,35.21,35.32,375728.0,33.9264,34.0322,33.8879,33.9938,375728.0
2024-09-03 15:30:00,35.32,35.4,35.14,35.39,1244912.0,33.9938,34.0707,33.8205,34.0611,1244912.0
2024-09-04 09:30:00,35.35,35.64,35.24,35.41,582165.0,34.0226,34.3017,33.9168,34.0804,582165.0
2024-09-04 10:00:00,35.41,35.5,35.17,35.47,452537.0,34.0804,34.167,33.8494,34.1381,452537.0
2024-09-04 10:30:00,35.47,35.62,35.43,35.51,295754.0,34.1381,34.2825,34.0996,34.1766,295754.0
2024-09-04 11:00:00,35.51,35.57,35.31,35.32,355766.0,34.1766,34.2344,33.9841,33.9938,355766.0
2024-09-04 11:30:00,35.32,35.35,35.21,35.27,298620.0,33.9938,34.0226,33.8879,33.9456,298620.0
2024-09-04 12:00:00,35.27,35.3,35.18,35.23,237667.0,33.9456,33.9745,33.859,33.9071,237667.0
2024-09-04 12:30:00,35.23,35.4,35.23,35.4,356884.0,33.9071,34.0707,33.9071,34.0707,356884.0
2024-09-04 13:00:00,35.39,35.41,35.29,35.35,368054.0,34.0611,34.0804,33.9649,34.0226,368054.0
2024-09-04 13:30:00,35.36,35.39,35.31,35.32,175207.0,34.0322,34.0611,33.9841,33.9938,175207.0
2024-09-04 14:00:00,35.33,35.36,35.17,35.22,247379.0,34.0034,34.0322,33.8494,33.8975,247379.0
2024-09-04 14:30:00,35.21,35.29,35.15,35.22,201372.0,33.8879,33.9649,33.8301,33.8975,201372.0
2024-09-04 15:00:00,35.22,35.24,35.14,35.23,277151.0,33.8975,33.9168,33.8205,33.9071,277151.0
2024-09-04 15:30:00,35.22,35.38,35.18,35.33,661857.0,33.8975,34.0515,33.859,34.0034,661857.0
2024-09-05 09:30:00,34.84,35.03,34.64,34.68,518143.0,33.5318,33.7146,33.3393,33.3778,518143.0
2024-09-05 10:00:00,34.68,34.91,34.66,34.77,476624.0,33.3778,33.5991,33.3585,33.4644,476624.0
2024-09-05 10:30:00,34.77,34.91,34.66,34.66,205218.0,33.4644,33.5991,33.3585,33.3585,205218.0
2024-09-05 11:00:00,34.66,34.67,34.48,34.49,252579.0,33.3585,33.3682,33.1853,33.1949,252579.0
2024-09-05 11:30:00,34.5,34.57,34.49,34.52,239948.0,33.2045,33.2719,33.1949,33.2238,239948.0
2024-09-05 12:00:00,34.52,34.56,34.44,34.54,263250.0,33.2238,33.2623,33.1468,33.243,263250.0
2024-09-05 12:30:00,34.54,34.66,34.53,34.62,223150.0,33.243,33.3585,33.2334,33.32,223150.0
2024-09-05 13:00:00,34.62,34.69,34.54,34.54,418535.0,33.32,33.3874,33.243,33.243,418535.0
2024-09-05 13:30:00,34.55,34.71,34.54,34.7,192662.0,33.2527,33.4067,33.243,33.397,192662.0
2024-09-05 14:00:00,34.7,34.73,34.6,34.6,192545.0,33.397,33.4259,33.3008,33.3008,192545.0
2024-09-05 14:30:00,34.6,34.7,34.6,34.68,401468.0,33.3008,33.397,33.3008,33.3778,401468.0
2024-09-05 15:00:00,34.68,34.7,34.49,34.6,279466.0,33.3778,33.397,33.1949,33.3008,279466.0
2024-09-05 15:30:00,34.59,34.61,34.34,34.4,888950.0,33.2912,33.3104,33.0506,33.1083,888950.0
2024-09-06 09:30:00,34.27,34.64,34.27,34.39,434904.0,32.9832,33.3393,32.9832,33.0987,434904.0
2024-09-06 10:00:00,34.39,34.59,34.24,34.34,458282.0,33.0987,33.2912,32.9543,33.0506,458282.0
2024-09-06 10:30:00,34.34,34.37,34.1,34.14,299963.0,33.0506,33.0794,32.8196,32.8581,299963.0
2024-09-06 11:00:00,34.14,34.39,34.13,34.23,251411.0,32.8581,33.0987,32.8484,32.9447,251411.0
2024-09-06 11:30:00,34.23,34.28,34.12,34.19,271813.0,32.9447,32.9928,32.8388,32.9062,271813.0
2024-09-06 12:00:00,34.19,34.2,34.08,34.08,232742.0,32.9062,32.9158,32.8003,32.8003,232742.0
2024-09-06 12:30:00,34.09,34.12,33.9,33.93,226583.0,32.8099,32.8388,32.6271,32.6559,226583.0
2024-09-06 13:00:00,33.93,34.05,33.91,33.96,194345.0,32.6559,32.7714,32.6367,32.6848,194345.0
2024-09-06 13:30:00,33.95,34.04,33.88,34.02,147123.0,32.6752,32.7618,32.6078,32.7426,147123.0
2024-09-06 14:00:00,34.03,34.04,33.94,34.0,149459.0,32.7522,32.7618,32.6656,32.7233,149459.0
2024-09-06 14:30:00,33.99,34.0,33.9,33.96,164140.0,32.7137,32.7233,32.6271,32.6848,164140.0
2024-09-06 15:00:00,33.96,33.99,33.8,33.86,675674.0,32.6848,32.7137,32.5308,32.5886,675674.0
2024-09-06 15:30:00,33.86,33.96,33.76,33.82,1735733.0,32.5886,32.6848,32.4923,32.5501,1735733.0
2024-09-09 09:30:00,34.28,34.83,34.04,34.79,767056.0,32.9928,33.5222,32.7618,33.4837,767056.0
2024-09-09 10:00:00,34.8,34.82,34.37,34.41,1119980.0,33.4933,33.5125,33.0794,33.1179,1119980.0
2024-09-09 10:30:00,34.41,34.42,34.04,34.04,348623.0,33.1179,33.1275,32.7618,32.7618,348623.0
2024-09-09 11:00:00,34.04,34.24,34.02,34.23,284113.0,32.7618,32.9543,32.7426,32.9447,284113.0
2024-09-09 11:30:00,34.24,34.42,34.22,34.31,303865.0,32.9543,33.1275,32.9351,33.0217,303865.0
2024-09-09 12:00:00,34.31,34.32,34.23,34.26,262916.0,33.0217,33.0313,32.9447,32.9736,262916.0
2024-09-09 12:30:00,34.25,34.41,34.24,34.4,271411.0,32.9639,33.1179,32.9543,33.1083,271411.0
2024-09-09 13:00:00,34.4,34.43,34.32,34.34,317907.0,33.1083,33.1372,33.0313,33.0506,317907.0
2024-09-09 13:30:00,34.34,34.34,34.15,34.18,321111.0,33.0506,33.0506,32.8677,32.8966,321111.0
2024-09-09 14:00:00,34.17,34.2,34.1,34.14,283742.0,32.8869,32.9158,32.8196,32.8581,283742.0
2024-09-09 14:30:00,34.13,34.23,34.1,34.19,299268.0,32.8484,32.9447,32.8196,32.9062,299268.0
2024-09-09 15:00:00,34.19,34.27,34.15,34.26,444907.0,32.9062,32.9832,32.8677,32.9736,444907.0
2024-09-09 15:30:00,34.25,34.26,34.08,34.18,1515880.0,32.9639,32.9736,32.8003,32.8966,1515880.0
2024-09-10 09:30:00,34.02,34.18,33.98,34.11,319431.0,32.7426,32.8966,32.7041,32.8292,319431.0
2024-09-10 10:00:00,34.11,34.12,33.68,33.72,411996.0,32.8292,32.8388,32.4153,32.4538,411996.0
2024-09-10 10:30:00,33.72,33.8,33.65,33.7,280891.0,32.4538,32.5308,32.3865,32.4346,280891.0
2024-09-10 11:00:00,33.7,33.76,33.65,33.7,347210.0,32.4346,32.4923,32.3865,32.4346,347210.0
2024-09-10 11:30:00,33.7,33.74,33.49,33.49,253608.0,32.4346,32.4731,32.2325,32.2325,253608.0
2024-09-10 12:00:00,33.49,33.52,33.45,33.51,530804.0,32.2325,32.2613,32.194,32.2517,530804.0
2024-09-10 12:30:00,33.5,33.54,33.44,33.45,311556.0,32.2421,32.2806,32.1843,32.194,311556.0
2024-09-10 13:00:00,33.45,33.52,33.41,33.47,490325.0,32.194,32.2613,32.1555,32.2132,490325.0
2024-09-10 13:30:00,33.48,33.5,33.41,33.42,250333.0,32.2228,32.2421,32.1555,32.1651,250333.0
2024-09-10 14:00:00,33.41,33.56,33.37,33.56,381553.0,32.1555,32.2998,32.117,32.2998,381553.0
2024-09-10 14:30:00,33.55,33.64,33.53,33.58,247283.0,32.2902,32.3768,32.271,32.3191,247283.0
2024-09-10 15:00:00,33.57,33.58,33.47,33.52,319846.0,32.3095,32.3191,32.2132,32.2613,319846.0
2024-09-10 15:30:00,33.52,33.56,33.45,33.47,1162550.0,32.2613,32.2998,32.194,32.2132,1162550.0
2024-09-11 09:30:00,33.18,33.33,32.97,33.08,482832.0,32.1978,32.3434,31.9941,32.1008,482832.0
2024-09-11 10:00:00,33.08,33.17,32.77,32.77,304181.0,32.1008,32.1881,31.8,31.8,304181.0
2024-09-11 10:30:00,32.77,32.81,32.68,32.8,238517.0,31.8,31.8388,31.7126,31.8291,238517.0
2024-09-11 11:00:00,32.8,32.88,32.73,32.82,266476.0,31.8291,31.9067,31.7612,31.8485,266476.0
2024-09-11 11:30:00,32.82,33.0,32.8,32.89,297670.0,31.8485,32.0232,31.8291,31.9164,297670.0
2024-09-11 12:00:00,32.9,33.02,32.89,32.97,218888.0,31.9261,32.0426,31.9164,31.9941,218888.0
2024-09-11 12:30:00,32.97,32.99,32.91,32.98,175822.0,31.9941,32.0135,31.9358,32.0038,175822.0
2024-09-11 13:00:00,32.98,33.17,32.96,33.13,198808.0,32.0038,32.1881,31.9844,32.1493,198808.0
2024-09-11 13:30:00,33.13,33.18,33.07,33.12,173415.0,32.1493,32.1978,32.0911,32.1396,173415.0
2024-09-11 14:00:00,33.11,33.13,33.06,33.08,297297.0,32.1299,32.1493,32.0814,32.1008,297297.0
2024-09-11 14:30:00,33.09,33.25,33.08,33.18,298259.0,32.1105,32.2658,32.1008,32.1978,298259.0
2024-09-11 15:00:00,33.17,33.28,33.15,33.27,346898.0,32.1881,32.2949,32.1687,32.2852,346898.0
2024-09-11 15:30:00,33.27,33.43,33.23,33.36,1065716.0,32.2852,32.4404,32.2464,32.3725,1065716.0
2024-09-12 09:30:00,33.24,33.4,33.01,33.05,424537.0,32.2561,32.4113,32.0329,32.0717,424537.0
2024-09-12 10:00:00,33.05,33.17,32.97,33.16,403451.0,32.0717,32.1881,31.9941,32.1784,403451.0
2024-09-12 10:30:00,33.16,33.21,33.03,33.12,415670.0,32.1784,32.227,32.0523,32.1396,415670.0
2024-09-12 11:00:00,33.12,33.19,33.06,33.09,297698.0,32.1396,32.2076,32.0814,32.1105,297698.0
2024-09-12 11:30:00,33.09,33.11,32.95,33.01,367907.0,32.1105,32.1299,31.9747,32.0329,367907.0
2024-09-12 12:00:00,33.01,33.06,32.96,33.02,185015.0,32.0329,32.0814,31.9844,32.0426,185015.0
2024-09-12 12:30:00,33.02,33.11,33.0,33.09,191048.0,32.0426,32.1299,32.0232,32.1105,191048.0
2024-09-12 13:00:00,33.09,33.2,33.09,33.2,180015.0,32.1105,32.2173,32.1105,32.2173,180015.0
2024-09-12 13:30:00,33.2,33.34,33.17,33.32,283110.0,32.2173,32.3531,32.1881,32.3337,283110.0
2024-09-12 14:00:00,33.32,33.32,33.13,33.15,245882.0,32.3337,32.3337,32.1493,32.1687,245882.0
2024-09-12 14:30:00,33.14,33.19,32.99,33.1,211545.0,32.159,32.2076,32.0135,32.1202,211545.0
2024-09-12 15:00:00,33.1,33.13,33.04,33.06,232096.0,32.1202,32.1493,32.062,32.0814,232096.0
2024-09-12 15:30:00,33.06,33.12,32.97,33.1,968096.0,32.0814,32.1396,31.9941,32.1202,968096.0
2024-09-13 09:30:00,33.2,33.42,33.2,33.4,333215.0,32.2173,32.4307,32.2173,32.4113,333215.0
2024-09-13 10:00:00,33.38,33.47,33.31,33.41,263377.0,32.3919,32.4793,32.324,32.421,263377.0
2024-09-13 10:30:00,33.4,33.55,33.33,33.44,227917.0,32.4113,32.5569,32.3434,32.4502,227917.0
2024-09-13 11:00:00,33.44,33.44,33.25,33.26,277775.0,32.4502,32.4502,32.2658,32.2755,277775.0
2024-09-13 11:30:00,33.27,33.37,33.25,33.35,300374.0,32.2852,32.3822,32.2658,32.3628,300374.0
2024-09-13 12:00:00,33.34,33.37,33.26,33.3,210015.0,32.3531,32.3822,32.2755,32.3143,210015.0
2024-09-13 12:30:00,33.3,33.34,33.27,33.28,149328.0,32.3143,32.3531,32.2852,32.2949,149328.0
2024-09-13 13:00:00,33.29,33.31,33.22,33.27,123272.0,32.3046,32.324,32.2367,32.2852,123272.0
2024-09-13 13:30:00,33.27,33.34,33.26,33.3,163233.0,32.2852,32.3531,32.2755,32.3143,163233.0
2024-09-13 14:00:00,33.3,33.3,33.2,33.22,206910.0,32.3143,32.3143,32.2173,32.2367,206910.0
2024-09-13 14:30:00,33.22,33.32,33.2,33.25,160688.0,32.2367,32.3337,32.2173,32.2658,160688.0
2024-09-13 15:00:00,33.25,33.25,33.13,33.2,264213.0,32.2658,32.2658,32.1493,32.2173,264213.0
2024-09-13 15:30:00,33.2,33.35,33.18,33.32,1054124.0,32.2173,32.3628,32.1978,32.3337,1054124.0
2024-09-16 09:30:00,33.19,33.75,33.14,33.75,457381.0,32.2076,32.751,32.159,32.751,457381.0
2024-09-16 10:00:00,33.75,33.75,33.53,33.62,323699.0,32.751,32.751,32.5375,32.6248,323699.0
2024-09-16 10:30:00,33.62,33.62,33.46,33.58,441294.0,32.6248,32.6248,32.4696,32.586,441294.0
2024-09-16 11:00:00,33.59,33.69,33.48,33.52,360093.0,32.5957,32.6928,32.489,32.5278,360093.0
2024-09-16 11:30:00,33.52,33.6,33.39,33.54,598953.0,32.5278,32.6054,32.4016,32.5472,598953.0
2024-09-16 12:00:00,33.55,33.57,33.33,33.35,287841.0,32.5569,32.5763,32.3434,32.3628,287841.0
2024-09-16 12:30:00,33.36,33.49,33.3,33.47,414565.0,32.3725,32.4987,32.3143,32.4793,414565.0
2024-09-16 13:00:00,33.48,33.5,33.4,33.44,155304.0,32.489,32.5084,32.4113,32.4502,155304.0
2024-09-16 13:30:00,33.44,33.58,33.4,33.56,165556.0,32.4502,32.586,32.4113,32.5666,165556.0
2024-09-16 14:00:00,33.55,33.57,33.45,33.47,191403.0,32.5569,32.5763,32.4599,32.4793,191403.0
2024-09-16 14:30:00,33.45,33.61,33.45,33.55,470749.0,32.4599,32.6151,32.4599,32.5569,470749.0
2024-09-16 15:00:00,33.55,33.6,33.45,33.59,371264.0,32.5569,32.6054,32.4599,32.5957,371264.0
2024-09-16 15:30:00,33.59,33.85,33.58,33.75,1353668.0,32.5957,32.848,32.586,32.751,1353668.0
2024-09-17 09:30:00,34.05,34.41,33.99,34.05,680050.0,33.0421,33.3914,32.9839,33.0421,680050.0
2024-09-17 10:00:00,34.06,34.91,34.06,34.76,1018429.0,33.0518,33.8766,33.0518,33.7311,1018429.0
2024-09-17 10:30:00,34.77,34.78,34.43,34.48,471321.0,33.7408,33.7505,33.4108,33.4594,471321.0
2024-09-17 11:00:00,34.48,34.66,34.44,34.55,411931.0,33.4594,33.634,33.4206,33.5273,411931.0
2024-09-17 11:30:00,34.55,34.64,34.5,34.57,314942.0,33.5273,33.6146,33.4788,33.5467,314942.0
2024-09-17 12:00:00,34.56,34.6,34.5,34.54,377047.0,33.537,33.5758,33.4788,33.5176,377047.0
2024-09-17 12:30:00,34.53,34.62,34.38,34.42,364219.0,33.5079,33.5952,33.3623,33.4011,364219.0
2024-09-17 13:00:00,34.41,34.5,34.33,34.34,418010.0,33.3914,33.4788,33.3138,33.3235,418010.0
2024-09-17 13:30:00,34.34,34.36,34.21,34.3,303601.0,33.3235,33.3429,33.1974,33.2847,303601.0
2024-09-17 14:00:00,34.3,34.32,34.24,34.27,317478.0,33.2847,33.3041,33.2265,33.2556,317478.0
2024-09-17 14:30:00,34.27,34.38,34.21,34.25,350065.0,33.2556,33.3623,33.1974,33.2362,350065.0
2024-09-17 15:00:00,34.25,34.43,34.22,34.4,529578.0,33.2362,33.4108,33.2071,33.3817,529578.0
2024-09-17 15:30:00,34.4,34.5,34.3,34.44,1367612.0,33.3817,33.4788,33.2847,33.4206,1367612.0
2024-09-18 09:30:00,34.6,34.79,34.52,34.62,327860.0,33.5758,33.7602,33.4982,33.5952,327860.0
2024-09-18 10:00:00,34.62,34.65,34.43,34.47,246501.0,33.5952,33.6243,33.4108,33.4497,246501.0
2024-09-18 10:30:00,34.47,34.51,34.39,34.48,204927.0,33.4497,33.4885,33.372,33.4594,204927.0
2024-09-18 11:00:00,34.48,34.5,34.3,34.48,306673.0,33.4594,33.4788,33.2847,33.4594,306673.0
2024-09-18 11:30:00,34.48,34.49,34.41,34.42,176056.0,33.4594,33.4691,33.3914,33.4011,176056.0
2024-09-18 12:00:00,34.42,34.53,34.4,34.51,163782.0,33.4011,33.5079,33.3817,33.4885,163782.0
2024-09-18 12:30:00,34.51,34.57,34.5,34.54,138119.0,33.4885,33.5467,33.4788,33.5176,138119.0
2024-09-18 13:00:00,34.55,34.6,34.54,34.59,127513.0,33.5273,33.5758,33.5176,33.5661,127513.0
2024-09-18 13:30:00,34.59,34.62,34.55,34.59,177295.0,33.5661,33.5952,33.5273,33.5661,177295.0
2024-09-18 14:00:00,34.59,34.96,34.52,34.8,443788.0,33.5661,33.9252,33.4982,33.7699,443788.0
2024-09-18 14:30:00,34.8,34.98,34.67,34.69,504754.0,33.7699,33.9446,33.6437,33.6632,504754.0
2024-09-18 15:00:00,34.69,34.9,34.52,34.79,554178.0,33.6632,33.8669,33.4982,33.7602,554178.0
2024-09-18 15:30:00,34.79,34.82,34.52,34.54,1150700.0,33.7602,33.7893,33.4982,33.5176,1150700.0
2024-09-19 09:30:00,35.1,35.22,34.98,35.04,586011.0,34.061,34.1775,33.9446,34.0028,586011.0
2024-09-19 10:00:00,35.03,35.1,34.91,35.05,370300.0,33.9931,34.061,33.8766,34.0125,370300.0
2024-09-19 10:30:00,35.05,35.19,35.02,35.09,353884.0,34.0125,34.1484,33.9834,34.0513,353884.0
2024-09-19 11:00:00,35.09,35.11,34.96,34.97,324106.0,34.0513,34.0707,33.9252,33.9349,324106.0
2024-09-19 11:30:00,34.97,35.05,34.91,35.01,249380.0,33.9349,34.0125,33.8766,33.9737,249380.0
2024-09-19 12:00:00,35.01,35.12,35.0,35.08,233150.0,33.9737,34.0804,33.964,34.0416,233150.0
2024-09-19 12:30:00,35.08,35.11,35.04,35.1,194840.0,34.0416,34.0707,34.0028,34.061,194840.0
2024-09-19 13:00:00,35.09,35.12,35.04,35.08,186842.0,34.0513,34.0804,34.0028,34.0416,186842.0
2024-09-19 13:30:00,35.08,35.2,35.08,35.16,148698.0,34.0416,34.1581,34.0416,34.1192,148698.0
2024-09-19 14:00:00,35.16,35.19,35.09,35.12,172385.0,34.1192,34.1484,34.0513,34.0804,172385.0
2024-09-19 14:30:00,35.12,35.16,35.06,35.1,203964.0,34.0804,34.1192,34.0222,34.061,203964.0
2024-09-19 15:00:00,35.1,35.11,34.93,34.99,327301.0,34.061,34.0707,33.896,33.9543,327301.0
2024-09-19 15:30:00,34.98,35.03,34.8,34.82,1078576.0,33.9446,33.9931,33.7699,33.7893,1078576.0
2024-09-20 09:30:00,34.71,34.81,34.51,34.64,920807.0,33.6826,33.7796,33.4885,33.6146,920807.0
2024-09-20 10:00:00,34.64,34.66,34.49,34.49,426464.0,33.6146,33.634,33.4691,33.4691,426464.0
2024-09-20 10:30:00,34.5,34.57,34.45,34.48,219773.0,33.4788,33.5467,33.4303,33.4594,219773.0
2024-09-20 11:00:00,34.48,34.57,34.43,34.45,240959.0,33.4594,33.5467,33.4108,33.4303,240959.0
2024-09-20 11:30:00,34.45,34.62,34.44,34.56,196878.0,33.4303,33.5952,33.4206,33.537,196878.0
2024-09-20 12:00:00,34.56,34.67,34.55,34.65,194697.0,33.537,33.6437,33.5273,33.6243,194697.0
2024-09-20 12:30:00,34.65,34.77,34.63,34.75,189023.0,33.6243,33.7408,33.6049,33.7214,189023.0
2024-09-20 13:00:00,34.75,34.77,34.64,34.69,259480.0,33.7214,33.7408,33.6146,33.6632,259480.0
2024-09-20 13:30:00,34.69,34.69,34.57,34.59,241330.0,33.6632,33.6632,33.5467,33.5661,241330.0
2024-09-20 14:00:00,34.59,34.59,34.38,34.41,414693.0,33.5661,33.5661,33.3623,33.3914,414693.0
2024-09-20 14:30:00,34.41,34.7,34.39,34.67,369701.0,33.3914,33.6729,33.372,33.6437,369701.0
2024-09-20 15:00:00,34.68,34.86,34.61,34.83,604367.0,33.6534,33.8281,33.5855,33.799,604367.0
2024-09-20 15:30:00,34.84,34.92,34.72,34.75,1953272.0,33.8087,33.8863,33.6923,33.7214,1953272.0
2024-09-23 09:30:00,34.79,34.97,34.75,34.79,485503.0,33.7602,33.9349,33.7214,33.7602,485503.0
2024-09-23 10:00:00,34.8,34.81,34.63,34.79,287455.0,33.7699,33.7796,33.6049,33.7602,287455.0
2024-09-23 10:30:00,34.78,34.96,34.71,34.93,259821.0,33.7505,33.9252,33.6826,33.896,259821.0
2024-09-23 11:00:00,34.93,34.94,34.85,34.91,158114.0,33.896,33.9058,33.8184,33.8766,158114.0
2024-09-23 11:30:00,34.91,35.04,34.91,34.98,222716.0,33.8766,34.0028,33.8766,33.9446,222716.0
2024-09-23 12:00:00,34.98,35.03,34.91,35.03,244293.0,33.9446,33.9931,33.8766,33.9931,244293.0
2024-09-23 12:30:00,35.02,35.22,35.01,35.21,325151.0,33.9834,34.1775,33.9737,34.1678,325151.0
2024-09-23 13:00:00,35.22,35.24,35.16,35.21,174634.0,34.1775,34.1969,34.1192,34.1678,174634.0
2024-09-23 13:30:00,35.22,35.23,35.13,35.21,128118.0,34.1775,34.1872,34.0901,34.1678,128118.0
2024-09-23 14:00:00,35.2,35.25,35.14,35.18,161562.0,34.1581,34.2066,34.0998,34.1386,161562.0
2024-09-23 14:30:00,35.19,35.22,35.12,35.15,167663.0,34.1484,34.1775,34.0804,34.1095,167663.0
2024-09-23 15:00:00,35.15,35.19,35.13,35.19,221828.0,34.1095,34.1484,34.0901,34.1484,221828.0
2024-09-23 15:30:00,35.19,35.21,35.07,35.1,843842.0,34.1484,34.1678,34.0319,34.061,843842.0
2024-09-24 09:30:00,35.26,35.49,35.25,35.48,323506.0,34.2163,34.4395,34.2066,34.4298,323506.0
2024-09-24 10:00:00,35.48,35.68,35.41,35.59,306764.0,34.4298,34.6238,34.3618,34.5365,306764.0
2024-09-24 10:30:00,35.59,35.65,35.45,35.55,192320.0,34.5365,34.5947,34.4007,34.4977,192320.0
2024-09-24 11:00:00,35.56,35.61,35.54,35.58,140976.0,34.5074,34.5559,34.488,34.5268,140976.0
2024-09-24 11:30:00,35.59,35.64,35.57,35.63,144667.0,34.5365,34.585,34.5171,34.5753,144667.0
2024-09-24 12:00:00,35.63,35.65,35.59,35.63,119261.0,34.5753,34.5947,34.5365,34.5753,119261.0
2024-09-24 12:30:00,35.62,35.7,35.62,35.7,142629.0,34.5656,34.6433,34.5656,34.6433,142629.0
2024-09-24 13:00:00,35.7,35.75,35.66,35.75,164970.0,34.6433,34.6918,34.6044,34.6918,164970.0
2024-09-24 13:30:00,35.75,35.76,35.67,35.69,177185.0,34.6918,34.7015,34.6141,34.6336,177185.0
2024-09-24 14:00:00,35.68,35.75,35.66,35.73,202988.0,34.6238,34.6918,34.6044,34.6724,202988.0
2024-09-24 14:30:00,35.73,35.79,35.68,35.79,241078.0,34.6724,34.7306,34.6238,34.7306,241078.0
2024-09-24 15:00:00,35.78,35.88,35.78,35.83,349165.0,34.7209,34.8179,34.7209,34.7694,349165.0
2024-09-24 15:30:00,35.84,35.87,35.77,35.84,1065476.0,34.7791,34.8082,34.7112,34.7791,1065476.0
2024-09-25 09:30:00,36.0,36.41,35.98,36.31,815411.0,34.9344,35.3322,34.915,35.2352,815411.0
2024-09-25 10:00:00,36.28,36.31,36.11,36.12,343344.0,35.2061,35.2352,35.0411,35.0508,343344.0
2024-09-25 10:30:00,36.12,36.16,35.97,36.03,251024.0,35.0508,35.0896,34.9053,34.9635,251024.0
2024-09-25 11:00:00,36.03,36.14,36.01,36.01,236308.0,34.9635,35.0702,34.9441,34.9441,236308.0
2024-09-25 11:30:00,36.01,36.12,35.97,36.11,242417.0,34.9441,35.0508,34.9053,35.0411,242417.0
2024-09-25 12:00:00,36.11,36.14,36.04,36.09,146765.0,35.0411,35.0702,34.9732,35.0217,146765.0
2024-09-25 12:30:00,36.09,36.11,36.03,36.04,187507.0,35.0217,35.0411,34.9635,34.9732,187507.0
2024-09-25 13:00:00,36.04,36.07,36.0,36.05,156807.0,34.9732,35.0023,34.9344,34.9829,156807.0
2024-09-25 13:30:00,36.05,36.05,35.97,36.02,135307.0,34.9829,34.9829,34.9053,34.9538,135307.0
2024-09-25 14:00:00,36.03,36.06,35.97,36.06,165226.0,34.9635,34.9926,34.9053,34.9926,165226.0
2024-09-25 14:30:00,36.07,36.13,36.05,36.09,275057.0,35.0023,35.0605,34.9829,35.0217,275057.0
2024-09-25 15:00:00,36.09,36.09,35.93,35.99,318237.0,35.0217,35.0217,34.8664,34.9247,318237.0
2024-09-25 15:30:00,36.0,36.05,35.95,36.05,779217.0,34.9344,34.9829,34.8859,34.9829,779217.0
2024-09-26 09:30:00,36.4,36.63,36.07,36.18,493431.0,35.3225,35.5457,35.0023,35.109,493431.0
2024-09-26 10:00:00,36.18,36.47,36.18,36.35,272958.0,35.109,35.3905,35.109,35.274,272958.0
2024-09-26 10:30:00,36.36,36.4,36.23,36.27,334670.0,35.2837,35.3225,35.1576,35.1964,334670.0
2024-09-26 11:00:00,36.27,36.35,36.2,36.27,331503.0,35.1964,35.274,35.1285,35.1964,331503.0
2024-09-26 11:30:00,36.26,36.44,36.2,36.41,191111.0,35.1867,35.3614,35.1285,35.3322,191111.0
2024-09-26 12:00:00,36.41,36.55,36.37,36.5,174014.0,35.3322,35.4681,35.2934,35.4196,174014.0
2024-09-26 12:30:00,36.5,36.57,36.49,36.55,163896.0,35.4196,35.4875,35.4099,35.4681,163896.0
2024-09-26 13:00:00,36.54,36.62,36.52,36.62,283921.0,35.4584,35.536,35.439,35.536,283921.0
2024-09-26 13:30:00,36.61,36.69,36.6,36.65,213033.0,35.5263,35.604,35.5166,35.5651,213033.0
2024-09-26 14:00:00,36.66,36.7,36.63,36.68,204336.0,35.5748,35.6137,35.5457,35.5942,204336.0
2024-09-26 14:30:00,36.67,36.78,36.66,36.76,232281.0,35.5845,35.6913,35.5748,35.6719,232281.0
2024-09-26 15:00:00,36.76,36.84,36.74,36.82,323358.0,35.6719,35.7495,35.6525,35.7301,323358.0
2024-09-26 15:30:00,36.82,36.93,36.75,36.82,897120.0,35.7301,35.8368,35.6622,35.7301,897120.0
2024-09-27 09:30:00,35.76,36.08,35.1,35.45,1116360.0,34.7015,35.012,34.061,34.4007,1116360.0
2024-09-27 10:00:00,35.46,35.67,35.38,35.52,695548.0,34.4104,34.6141,34.3327,34.4686,695548.0
2024-09-27 10:30:00,35.53,35.61,35.29,35.48,480607.0,34.4783,34.5559,34.2454,34.4298,480607.0
2024-09-27 11:00:00,35.47,35.72,35.46,35.61,294959.0,34.4201,34.6627,34.4104,34.5559,294959.0
2024-09-27 11:30:00,35.59,35.72,35.54,35.67,278053.0,34.5365,34.6627,34.488,34.6141,278053.0
2024-09-27 12:00:00,35.68,35.73,35.6,35.7,200522.0,34.6238,34.6724,34.5462,34.6433,200522.0
2024-09-27 12:30:00,35.7,35.73,35.68,35.7,137376.0,34.6433,34.6724,34.6238,34.6433,137376.0
2024-09-27 13:00:00,35.71,35.8,35.64,35.77,197594.0,34.653,34.7403,34.585,34.7112,197594.0
2024-09-27 13:30:00,35.77,35.88,35.76,35.78,210546.0,34.7112,34.8179,34.7015,34.7209,210546.0
2024-09-27 14:00:00,35.78,35.82,35.53,35.54,281442.0,34.7209,34.7597,34.4783,34.488,281442.0
2024-09-27 14:30:00,35.54,35.67,35.47,35.65,266849.0,34.488,34.6141,34.4201,34.5947,266849.0
2024-09-27 15:00:00,35.66,35.66,35.44,35.47,280956.0,34.6044,34.6044,34.391,34.4201,280956.0
2024-09-27 15:30:00,35.47,35.48,35.36,35.4,995409.0,34.4201,34.4298,34.3133,34.3521,995409.0
2024-09-30 09:30:00,35.5,35.97,35.5,35.76,523887.0,34.4492,34.9053,34.4492,34.7015,523887.0
2024-09-30 10:00:00,35.75,35.89,35.69,35.77,283435.0,34.6918,34.8276,34.6336,34.7112,283435.0
2024-09-30 10:30:00,35.77,35.9,35.73,35.88,236162.0,34.7112,34.8373,34.6724,34.8179,236162.0
2024-09-30 11:00:00,35.88,35.89,35.79,35.8,222690.0,34.8179,34.8276,34.7306,34.7403,222690.0
2024-09-30 11:30:00,35.8,35.84,35.67,35.68,237254.0,34.7403,34.7791,34.6141,34.6238,237254.0
2024-09-30 12:00:00,35.68,35.74,35.63,35.65,164235.0,34.6238,34.6821,34.5753,34.5947,164235.0
2024-09-30 12:30:00,35.65,35.69,35.61,35.67,151952.0,34.5947,34.6336,34.5559,34.6141,151952.0
2024-09-30 13:00:00,35.67,35.73,35.62,35.73,177702.0,34.6141,34.6724,34.5656,34.6724,177702.0
2024-09-30 13:30:00,35.73,35.76,35.67,35.72,190387.0,34.6724,34.7015,34.6141,34.6627,190387.0
2024-09-30 14:00:00,35.72,35.83,35.66,35.77,393897.0,34.6627,34.7694,34.6044,34.7112,393897.0
2024-09-30 14:30:00,35.77,35.86,35.71,35.84,265601.0,34.7112,34.7985,34.653,34.7791,265601.0
2024-09-30 15:00:00,35.84,35.84,35.75,35.82,386264.0,34.7791,34.7791,34.6918,34.7597,386264.0
2024-09-30 15:30:00,35.81,35.99,35.78,35.88,1219793.0,34.75,34.9247,34.7209,34.8179,1219793.0
2024-10-01 09:30:00,35.04,35.19,34.24,34.48,1188483.0,34.0028,34.1484,33.2265,33.4594,1188483.0
2024-10-01 10:00:00,34.48,34.53,34.23,34.48,538238.0,33.4594,33.5079,33.2168,33.4594,538238.0
2024-10-01 10:30:00,34.49,34.55,34.31,34.44,705855.0,33.4691,33.5273,33.2944,33.4206,705855.0
2024-10-01 11:00:00,34.44,34.49,34.24,34.43,466854.0,33.4206,33.4691,33.2265,33.4108,466854.0
2024-10-01 11:30:00,34.43,34.49,34.36,34.37,421415.0,33.4108,33.4691,33.3429,33.3526,421415.0
2024-10-01 12:00:00,34.37,34.47,34.34,34.36,198076.0,33.3526,33.4497,33.3235,33.3429,198076.0
2024-10-01 12:30:00,34.36,34.36,34.15,34.32,321806.0,33.3429,33.3429,33.1391,33.3041,321806.0
2024-10-01 13:00:00,34.32,34.34,34.24,34.3,236617.0,33.3041,33.3235,33.2265,33.2847,236617.0
2024-10-01 13:30:00,34.3,34.47,34.29,34.45,294828.0,33.2847,33.4497,33.275,33.4303,294828.0
2024-10-01 14:00:00,34.45,34.61,34.45,34.61,225212.0,33.4303,33.5855,33.4303,33.5855,225212.0
2024-10-01 14:30:00,34.61,34.69,34.6,34.66,306101.0,33.5855,33.6632,33.5758,33.634,306101.0
2024-10-01 15:00:00,34.66,34.69,34.61,34.67,356886.0,33.634,33.6632,33.5855,33.6437,356886.0
2024-10-01 15:30:00,34.67,34.84,34.6,34.76,1237410.0,33.6437,33.8087,33.5758,33.7311,1237410.0
2024-10-02 09:30:00,34.79,34.98,34.46,34.76,404677.0,33.7602,33.9446,33.44,33.7311,404677.0
2024-10-02 10:00:00,34.76,35.06,34.75,35.04,319537.0,33.7311,34.0222,33.7214,34.0028,319537.0
2024-10-02 10:30:00,35.03,35.21,35.02,35.14,226680.0,33.9931,34.1678,33.9834,34.0998,226680.0
2024-10-02 11:00:00,35.15,35.36,35.12,35.31,245208.0,34.1095,34.3133,34.0804,34.2648,245208.0
2024-10-02 11:30:00,35.31,35.39,35.28,35.37,171668.0,34.2648,34.3424,34.2357,34.323,171668.0
2024-10-02 12:00:00,35.38,35.48,35.32,35.4,197985.0,34.3327,34.4298,34.2745,34.3521,197985.0
2024-10-02 12:30:00,35.39,35.39,35.28,35.29,110219.0,34.3424,34.3424,34.2357,34.2454,110219.0
2024-10-02 13:00:00,35.29,35.34,35.26,35.32,93678.0,34.2454,34.2939,34.2163,34.2745,93678.0
2024-10-02 13:30:00,35.31,35.33,35.24,35.33,108977.0,34.2648,34.2842,34.1969,34.2842,108977.0
2024-10-02 14:00:00,35.33,35.34,35.22,35.26,124582.0,34.2842,34.2939,34.1775,34.2163,124582.0
2024-10-02 14:30:00,35.27,35.3,35.21,35.24,158267.0,34.226,34.2551,34.1678,34.1969,158267.0
2024-10-02 15:00:00,35.24,35.28,35.18,35.19,212198.0,34.1969,34.2357,34.1386,34.1484,212198.0
2024-10-02 15:30:00,35.19,35.23,35.07,35.17,1203634.0,34.1484,34.1872,34.0319,34.1289,1203634.0
2024-10-03 09:30:00,35.06,35.27,34.98,35.22,257947.0,34.0222,34.226,33.9446,34.1775,257947.0
2024-10-03 10:00:00,35.22,35.46,35.07,35.14,298276.0,34.1775,34.4104,34.0319,34.0998,298276.0
2024-10-03 10:30:00,35.15,35.28,35.06,35.07,173440.0,34.1095,34.2357,34.0222,34.0319,173440.0
2024-10-03 11:00:00,35.06,35.15,35.03,35.14,202064.0,34.0222,34.1095,33.9931,34.0998,202064.0
2024-10-03 11:30:00,35.14,35.32,35.13,35.29,240758.0,34.0998,34.2745,34.0901,34.2454,240758.0
2024-10-03 12:00:00,35.29,35.37,35.22,35.3,197249.0,34.2454,34.323,34.1775,34.2551,197249.0
2024-10-03 12:30:00,35.3,35.31,35.15,35.16,218055.0,34.2551,34.2648,34.1095,34.1192,218055.0
2024-10-03 13:00:00,35.16,35.22,35.09,35.16,209280.0,34.1192,34.1775,34.0513,34.1192,209280.0
2024-10-03 13:30:00,35.15,35.24,35.14,35.2,175324.0,34.1095,34.1969,34.0998,34.1581,175324.0
2024-10-03 14:00:00,35.2,35.28,35.18,35.25,192643.0,34.1581,34.2357,34.1386,34.2066,192643.0
2024-10-03 14:30:00,35.25,35.32,35.23,35.26,206486.0,34.2066,34.2745,34.1872,34.2163,206486.0
2024-10-03 15:00:00,35.26,35.28,35.21,35.26,277524.0,34.2163,34.2357,34.1678,34.2163,277524.0
2024-10-03 15:30:00,35.26,35.61,35.18,35.6,2037763.0,34.2163,34.5559,34.1386,34.5462,2037763.0
2024-10-04 09:30:00,36.0,36.11,35.7,35.71,377974.0,34.9344,35.0411,34.6433,34.653,377974.0
2024-10-04 10:00:00,35.71,35.88,35.63,35.72,230410.0,34.653,34.8179,34.5753,34.6627,230410.0
2024-10-04 10:30:00,35.71,35.81,35.62,35.78,251929.0,34.653,34.75,34.5656,34.7209,251929.0
2024-10-04 11:00:00,35.77,35.78,35.56,35.61,155488.0,34.7112,34.7209,34.5074,34.5559,155488.0
2024-10-04 11:30:00,35.6,35.71,35.56,35.7,153610.0,34.5462,34.653,34.5074,34.6433,153610.0
2024-10-04 12:00:00,35.7,35.77,35.65,35.7,123524.0,34.6433,34.7112,34.5947,34.6433,123524.0
2024-10-04 12:30:00,35.7,35.83,35.69,35.8,129358.0,34.6433,34.7694,34.6336,34.7403,129358.0
2024-10-04 13:00:00,35.79,35.83,35.76,35.77,90660.0,34.7306,34.7694,34.7015,34.7112,90660.0
2024-10-04 13:30:00,35.77,35.8,35.69,35.76,130784.0,34.7112,34.7403,34.6336,34.7015,130784.0
2024-10-04 14:00:00,35.76,35.81,35.72,35.79,117171.0,34.7015,34.75,34.6627,34.7306,117171.0
2024-10-04 14:30:00,35.78,35.79,35.73,35.77,165317.0,34.7209,34.7306,34.6724,34.7112,165317.0
2024-10-04 15:00:00,35.77,35.9,35.75,35.88,219863.0,34.7112,34.8373,34.6918,34.8179,219863.0
2024-10-04 15:30:00,35.87,36.02,35.85,35.98,759147.0,34.8082,34.9538,34.7888,34.915,759147.0
2024-10-07 09:30:00,35.97,36.17,35.92,36.04,295961.0,34.9053,35.0993,34.8567,34.9732,295961.0
2024-10-07 10:00:00,36.05,36.23,36.0,36.01,262155.0,34.9829,35.1576,34.9344,34.9441,262155.0
2024-10-07 10:30:00,36.0,36.04,35.88,35.91,229432.0,34.9344,34.9732,34.8179,34.847,229432.0
2024-10-07 11:00:00,35.91,35.92,35.83,35.91,136893.0,34.847,34.8567,34.7694,34.847,136893.0
2024-10-07 11:30:00,35.91,35.97,35.83,35.86,119375.0,34.847,34.9053,34.7694,34.7985,119375.0
2024-10-07 12:00:00,35.86,35.9,35.77,35.9,97097.0,34.7985,34.8373,34.7112,34.8373,97097.0
2024-10-07 12:30:00,35.9,35.96,35.88,35.96,80512.0,34.8373,34.8956,34.8179,34.8956,80512.0
2024-10-07 13:00:00,35.96,36.03,35.95,35.98,102024.0,34.8956,34.9635,34.8859,34.915,102024.0
2024-10-07 13:30:00,35.96,35.99,35.91,35.94,88815.0,34.8956,34.9247,34.847,34.8762,88815.0
2024-10-07 14:00:00,35.94,35.95,35.89,35.91,111625.0,34.8762,34.8859,34.8276,34.847,111625.0
2024-10-07 14:30:00,35.91,35.91,35.71,35.73,231282.0,34.847,34.847,34.653,34.6724,231282.0
2024-10-07 15:00:00,35.73,35.87,35.73,35.85,158140.0,34.6724,34.8082,34.6724,34.7888,158140.0
2024-10-07 15:30:00,35.85,35.98,35.81,35.92,540140.0,34.7888,34.915,34.75,34.8567,540140.0
2024-10-08 09:30:00,35.8,35.92,35.26,35.49,782885.0,34.7403,34.8567,34.2163,34.4395,782885.0
2024-10-08 10:00:00,35.48,35.5,35.21,35.4,401027.0,34.4298,34.4492,34.1678,34.3521,401027.0
2024-10-08 10:30:00,35.41,35.45,35.3,35.32,515217.0,34.3618,34.4007,34.2551,34.2745,515217.0
2024-10-08 11:00:00,35.32,35.61,35.31,35.59,249037.0,34.2745,34.5559,34.2648,34.5365,249037.0
2024-10-08 11:30:00,35.6,35.85,35.58,35.77,292453.0,34.5462,34.7888,34.5268,34.7112,292453.0
2024-10-08 12:00:00,35.77,35.91,35.74,35.87,192422.0,34.7112,34.847,34.6821,34.8082,192422.0
2024-10-08 12:30:00,35.86,35.95,35.82,35.9,213264.0,34.7985,34.8859,34.7597,34.8373,213264.0
2024-10-08 13:00:00,35.9,35.93,35.84,35.9,148557.0,34.8373,34.8664,34.7791,34.8373,148557.0
2024-10-08 13:30:00,35.89,35.99,35.88,35.98,141202.0,34.8276,34.9247,34.8179,34.915,141202.0
2024-10-08 14:00:00,35.98,36.04,35.87,35.93,303523.0,34.915,34.9732,34.8082,34.8664,303523.0
2024-10-08 14:30:00,35.93,35.95,35.8,35.91,456105.0,34.8664,34.8859,34.7403,34.847,456105.0
2024-10-08 15:00:00,35.91,36.0,35.85,35.98,563954.0,34.847,34.9344,34.7888,34.915,563954.0
2024-10-08 15:30:00,35.97,36.16,35.9,36.0,1646567.0,34.9053,35.0896,34.8373,34.9344,1646567.0
2024-10-09 09:30:00,35.98,36.36,35.85,36.33,254626.0,34.915,35.2837,34.7888,35.2546,254626.0
2024-10-09 10:00:00,36.36,36.43,36.27,36.27,260759.0,35.2837,35.3516,35.1964,35.1964,260759.0
2024-10-09 10:30:00,36.27,36.52,36.25,36.5,198871.0,35.1964,35.439,35.177,35.4196,198871.0
2024-10-09 11:00:00,36.5,36.69,36.5,36.64,187402.0,35.4196,35.604,35.4196,35.5554,187402.0
2024-10-09 11:30:00,36.64,36.82,36.63,36.8,226537.0,35.5554,35.7301,35.5457,35.7107,226537.0
2024-10-09 12:00:00,36.81,36.82,36.59,36.64,225675.0,35.7204,35.7301,35.5069,35.5554,225675.0
2024-10-09 12:30:00,36.64,36.73,36.62,36.7,133144.0,35.5554,35.6428,35.536,35.6137,133144.0
2024-10-09 13:00:00,36.71,36.74,36.53,36.54,386784.0,35.6234,35.6525,35.4487,35.4584,386784.0
2024-10-09 13:30:00,36.53,36.55,36.4,36.47,128989.0,35.4487,35.4681,35.3225,35.3905,128989.0
2024-10-09 14:00:00,36.48,36.55,36.43,36.45,149764.0,35.4002,35.4681,35.3516,35.3711,149764.0
2024-10-09 14:30:00,36.45,36.48,36.4,36.47,196012.0,35.3711,35.4002,35.3225,35.3905,196012.0
2024-10-09 15:00:00,36.47,36.56,36.45,36.54,168409.0,35.3905,35.4778,35.3711,35.4584,168409.0
2024-10-09 15:30:00,36.54,36.62,36.51,36.58,647753.0,35.4584,35.536,35.4293,35.4972,647753.0
2024-10-10 09:30:00,36.56,36.72,36.41,36.59,498787.0,35.4778,35.6331,35.3322,35.5069,498787.0
2024-10-10 10:00:00,36.61,36.78,36.58,36.76,392050.0,35.5263,35.6913,35.4972,35.6719,392050.0
2024-10-10 10:30:00,36.76,36.77,36.61,36.66,197355.0,35.6719,35.6816,35.5263,35.5748,197355.0
2024-10-10 11:00:00,36.67,36.78,36.63,36.7,147989.0,35.5845,35.6913,35.5457,35.6137,147989.0
2024-10-10 11:30:00,36.7,36.75,36.67,36.75,135064.0,35.6137,35.6622,35.5845,35.6622,135064.0
2024-10-10 12:00:00,36.75,36.84,36.75,36.84,177267.0,35.6622,35.7495,35.6622,35.7495,177267.0
2024-10-10 12:30:00,36.84,36.85,36.74,36.76,132885.0,35.7495,35.7592,35.6525,35.6719,132885.0
2024-10-10 13:00:00,36.76,36.86,36.73,36.84,129598.0,35.6719,35.7689,35.6428,35.7495,129598.0
2024-10-10 13:30:00,36.84,36.86,36.74,36.85,142524.0,35.7495,35.7689,35.6525,35.7592,142524.0
2024-10-10 14:00:00,36.85,36.85,36.72,36.75,199240.0,35.7592,35.7592,35.6331,35.6622,199240.0
2024-10-10 14:30:00,36.76,36.78,36.67,36.77,195214.0,35.6719,35.6913,35.5845,35.6816,195214.0
2024-10-10 15:00:00,36.77,36.78,36.69,36.7,188694.0,35.6816,35.6913,35.604,35.6137,188694.0
2024-10-10 15:30:00,36.7,36.8,36.69,36.76,618685.0,35.6137,35.7107,35.604,35.6719,618685.0
2024-10-11 09:30:00,36.94,37.31,36.86,37.23,456519.0,35.8465,36.2056,35.7689,36.128,456519.0
2024-10-11 10:00:00,37.23,37.48,37.2,37.44,260694.0,36.128,36.3706,36.0989,36.3317,260694.0
2024-10-11 10:30:00,37.44,37.47,37.17,37.2,288204.0,36.3317,36.3609,36.0697,36.0989,288204.0
2024-10-11 11:00:00,37.2,37.22,37.08,37.09,321004.0,36.0989,36.1183,35.9824,35.9921,321004.0
2024-10-11 11:30:00,37.08,37.14,37.04,37.04,170461.0,35.9824,36.0406,35.9436,35.9436,170461.0
2024-10-11 12:00:00,37.05,37.1,37.02,37.06,146019.0,35.9533,36.0018,35.9242,35.963,146019.0
2024-10-11 12:30:00,37.06,37.08,37.02,37.05,169158.0,35.963,35.9824,35.9242,35.9533,169158.0
2024-10-11 13:00:00,37.05,37.07,36.99,37.04,314746.0,35.9533,35.9727,35.8951,35.9436,314746.0
2024-10-11 13:30:00,37.04,37.13,36.95,37.13,214984.0,35.9436,36.0309,35.8563,36.0309,214984.0
2024-10-11 14:00:00,37.13,37.16,37.09,37.09,250272.0,36.0309,36.06,35.9921,35.9921,250272.0
2024-10-11 14:30:00,37.1,37.13,37.07,37.11,175339.0,36.0018,36.0309,35.9727,36.0115,175339.0
2024-10-11 15:00:00,37.11,37.21,37.09,37.2,310609.0,36.0115,36.1086,35.9921,36.0989,310609.0
2024-10-11 15:30:00,37.2,37.21,37.01,37.01,926422.0,36.0989,36.1086,35.9145,35.9145,926422.0
2024-10-14 09:30:00,37.0,37.18,36.91,37.09,253496.0,35.9048,36.0794,35.8174,35.9921,253496.0
2024-10-14 10:00:00,37.1,37.28,37.09,37.12,311799.0,36.0018,36.1765,35.9921,36.0212,311799.0
2024-10-14 10:30:00,37.12,37.14,37.01,37.02,204181.0,36.0212,36.0406,35.9145,35.9242,204181.0
2024-10-14 11:00:00,37.02,37.27,37.0,37.14,434556.0,35.9242,36.1668,35.9048,36.0406,434556.0
2024-10-14 11:30:00,37.13,37.24,37.12,37.2,191810.0,36.0309,36.1377,36.0212,36.0989,191810.0
2024-10-14 12:00:00,37.21,37.26,37.2,37.2,146382.0,36.1086,36.1571,36.0989,36.0989,146382.0
2024-10-14 12:30:00,37.21,37.21,37.08,37.18,275167.0,36.1086,36.1086,35.9824,36.0794,275167.0
2024-10-14 13:00:00,37.18,37.23,37.17,37.21,101464.0,36.0794,36.128,36.0697,36.1086,101464.0
2024-10-14 13:30:00,37.2,37.25,37.17,37.23,169094.0,36.0989,36.1474,36.0697,36.128,169094.0
2024-10-14 14:00:00,37.24,37.3,37.22,37.27,172335.0,36.1377,36.1959,36.1183,36.1668,172335.0
2024-10-14 14:30:00,37.27,37.38,37.26,37.33,317366.0,36.1668,36.2735,36.1571,36.225,317366.0
2024-10-14 15:00:00,37.33,37.42,37.32,37.38,215409.0,36.225,36.3123,36.2153,36.2735,215409.0
2024-10-14 15:30:00,37.37,37.47,37.34,37.44,759077.0,36.2638,36.3609,36.2347,36.3317,759077.0
2024-10-15 09:30:00,37.55,37.91,37.55,37.73,444283.0,36.4385,36.7878,36.4385,36.6132,444283.0
2024-10-15 10:00:00,37.75,37.97,37.73,37.84,281228.0,36.6326,36.8461,36.6132,36.7199,281228.0
2024-10-15 10:30:00,37.83,37.84,37.61,37.75,277990.0,36.7102,36.7199,36.4967,36.6326,277990.0
2024-10-15 11:00:00,37.75,37.8,37.62,37.73,207668.0,36.6326,36.6811,36.5064,36.6132,207668.0
2024-10-15 11:30:00,37.76,37.8,37.7,37.72,150878.0,36.6423,36.6811,36.5841,36.6035,150878.0
2024-10-15 12:00:00,37.72,37.75,37.65,37.69,137906.0,36.6035,36.6326,36.5355,36.5743,137906.0
2024-10-15 12:30:00,37.7,37.71,37.48,37.48,163513.0,36.5841,36.5938,36.3706,36.3706,163513.0
2024-10-15 13:00:00,37.48,37.53,37.37,37.39,150345.0,36.3706,36.4191,36.2638,36.2832,150345.0
2024-10-15 13:30:00,37.39,37.4,37.25,37.28,96661.0,36.2832,36.2929,36.1474,36.1765,96661.0
2024-10-15 14:00:00,37.28,37.29,37.18,37.21,110340.0,36.1765,36.1862,36.0794,36.1086,110340.0
2024-10-15 14:30:00,37.22,37.25,37.15,37.19,211057.0,36.1183,36.1474,36.0503,36.0891,211057.0
2024-10-15 15:00:00,37.18,37.19,36.84,36.86,717274.0,36.0794,36.0891,35.7495,35.7689,717274.0
2024-10-15 15:30:00,36.86,37.1,36.85,36.98,1380062.0,35.7689,36.0018,35.7592,35.8854,1380062.0
2024-10-16 09:30:00,37.04,37.24,37.04,37.22,205209.0,35.9436,36.1377,35.9436,36.1183,205209.0
2024-10-16 10:00:00,37.22,37.29,37.22,37.25,142067.0,36.1183,36.1862,36.1183,36.1474,142067.0
2024-10-16 10:30:00,37.25,37.27,37.11,37.17,132807.0,36.1474,36.1668,36.0115,36.0697,132807.0
2024-10-16 11:00:00,37.16,37.23,37.1,37.13,122908.0,36.06,36.128,36.0018,36.0309,122908.0
2024-10-16 11:30:00,37.13,37.23,37.1,37.11,155773.0,36.0309,36.128,36.0018,36.0115,155773.0
2024-10-16 12:00:00,37.11,37.11,37.04,37.09,76945.0,36.0115,36.0115,35.9436,35.9921,76945.0
2024-10-16 12:30:00,37.09,37.14,37.07,37.13,93951.0,35.9921,36.0406,35.9727,36.0309,93951.0
2024-10-16 13:00:00,37.12,37.17,37.09,37.16,108343.0,36.0212,36.0697,35.9921,36.06,108343.0
2024-10-16 13:30:00,37.16,37.18,37.12,37.13,94863.0,36.06,36.0794,36.0212,36.0309,94863.0
2024-10-16 14:00:00,37.12,37.22,37.12,37.2,93531.0,36.0212,36.1183,36.0212,36.0989,93531.0
2024-10-16 14:30:00,37.2,37.2,37.12,37.13,130438.0,36.0989,36.0989,36.0212,36.0309,130438.0
2024-10-16 15:00:00,37.12,37.21,37.09,37.2,163544.0,36.0212,36.1086,35.9921,36.0989,163544.0
2024-10-16 15:30:00,37.2,37.21,37.12,37.16,584122.0,36.0989,36.1086,36.0212,36.06,584122.0
2024-10-17 09:30:00,37.29,37.4,37.06,37.28,325627.0,36.1862,36.2929,35.963,36.1765,325627.0
2024-10-17 10:00:00,37.3,37.42,37.2,37.41,175256.0,36.1959,36.3123,36.0989,36.3026,175256.0
2024-10-17 10:30:00,37.4,37.6,37.39,37.55,224968.0,36.2929,36.487,36.2832,36.4385,224968.0
2024-10-17 11:00:00,37.55,37.69,37.53,37.65,358936.0,36.4385,36.5743,36.4191,36.5355,358936.0
2024-10-17 11:30:00,37.65,37.68,37.54,37.66,294676.0,36.5355,36.5646,36.4288,36.5452,294676.0
2024-10-17 12:00:00,37.66,37.81,37.65,37.8,246009.0,36.5452,36.6908,36.5355,36.6811,246009.0
2024-10-17 12:30:00,37.8,37.82,37.7,37.82,223323.0,36.6811,36.7005,36.5841,36.7005,223323.0
2024-10-17 13:00:00,37.82,37.87,37.72,37.73,244380.0,36.7005,36.749,36.6035,36.6132,244380.0
2024-10-17 13:30:00,37.73,37.73,37.66,37.66,209300.0,36.6132,36.6132,36.5452,36.5452,209300.0
2024-10-17 14:00:00,37.68,37.71,37.61,37.66,248585.0,36.5646,36.5938,36.4967,36.5452,248585.0
2024-10-17 14:30:00,37.66,37.72,37.63,37.67,263040.0,36.5452,36.6035,36.5161,36.5549,263040.0
2024-10-17 15:00:00,37.68,37.68,37.59,37.59,172682.0,36.5646,36.5646,36.4773,36.4773,172682.0
2024-10-17 15:30:00,37.59,37.6,37.49,37.57,1066795.0,36.4773,36.487,36.3803,36.4579,1066795.0
2024-10-18 09:30:00,37.7,37.81,37.5,37.52,561516.0,36.5841,36.6908,36.39,36.4094,561516.0
2024-10-18 10:00:00,37.52,37.54,37.35,37.37,173930.0,36.4094,36.4288,36.2444,36.2638,173930.0
2024-10-18 10:30:00,37.37,37.52,37.36,37.48,146797.0,36.2638,36.4094,36.2541,36.3706,146797.0
2024-10-18 11:00:00,37.48,37.49,37.31,37.36,289014.0,36.3706,36.3803,36.2056,36.2541,289014.0
2024-10-18 11:30:00,37.35,37.4,37.29,37.3,127377.0,36.2444,36.2929,36.1862,36.1959,127377.0
2024-10-18 12:00:00,37.29,37.3,37.15,37.19,133756.0,36.1862,36.1959,36.0503,36.0891,133756.0
2024-10-18 12:30:00,37.2,37.34,37.19,37.3,137655.0,36.0989,36.2347,36.0891,36.1959,137655.0
2024-10-18 13:00:00,37.3,37.36,37.3,37.31,100716.0,36.1959,36.2541,36.1959,36.2056,100716.0
2024-10-18 13:30:00,37.31,37.34,37.28,37.32,115302.0,36.2056,36.2347,36.1765,36.2153,115302.0
2024-10-18 14:00:00,37.32,37.35,37.26,37.33,217783.0,36.2153,36.2444,36.1571,36.225,217783.0
2024-10-18 14:30:00,37.33,37.33,37.25,37.27,143987.0,36.225,36.225,36.1474,36.1668,143987.0
2024-10-18 15:00:00,37.26,37.3,37.24,37.27,159299.0,36.1571,36.1959,36.1377,36.1668,159299.0
2024-10-18 15:30:00,37.27,37.3,37.24,37.27,782463.0,36.1668,36.1959,36.1377,36.1668,782463.0
2024-10-21 09:30:00,37.34,37.55,37.23,37.45,288607.0,36.2347,36.4385,36.128,36.3415,288607.0
2024-10-21 10:00:00,37.46,37.5,37.13,37.16,272001.0,36.3512,36.39,36.0309,36.06,272001.0
2024-10-21 10:30:00,37.16,37.18,37.0,37.04,450514.0,36.06,36.0794,35.9048,35.9436,450514.0
2024-10-21 11:00:00,37.04,37.04,36.84,36.87,191716.0,35.9436,35.9436,35.7495,35.7786,191716.0
2024-10-21 11:30:00,36.87,36.91,36.82,36.88,183815.0,35.7786,35.8174,35.7301,35.7883,183815.0
2024-10-21 12:00:00,36.89,36.92,36.8,36.8,144529.0,35.798,35.8271,35.7107,35.7107,144529.0
2024-10-21 12:30:00,36.8,36.82,36.76,36.77,128031.0,35.7107,35.7301,35.6719,35.6816,128031.0
2024-10-21 13:00:00,36.78,36.79,36.71,36.73,141654.0,35.6913,35.701,35.6234,35.6428,141654.0
2024-10-21 13:30:00,36.73,36.75,36.68,36.7,105212.0,35.6428,35.6622,35.5942,35.6137,105212.0
2024-10-21 14:00:00,36.7,36.75,36.65,36.66,182226.0,35.6137,35.6622,35.5651,35.5748,182226.0
2024-10-21 14:30:00,36.66,36.69,36.61,36.63,147601.0,35.5748,35.604,35.5263,35.5457,147601.0
2024-10-21 15:00:00,36.63,36.64,36.52,36.55,249851.0,35.5457,35.5554,35.439,35.4681,249851.0
2024-10-21 15:30:00,36.55,36.59,36.45,36.45,1131795.0,35.4681,35.5069,35.3711,35.3711,1131795.0
2024-10-22 09:30:00,36.32,36.37,35.9,35.99,335319.0,35.2449,35.2934,34.8373,34.9247,335319.0
2024-10-22 10:00:00,35.99,36.08,35.91,36.02,231499.0,34.9247,35.012,34.847,34.9538,231499.0
2024-10-22 10:30:00,36.01,36.03,35.94,36.01,170739.0,34.9441,34.9635,34.8762,34.9441,170739.0
2024-10-22 11:00:00,36.01,36.06,35.95,36.04,145738.0,34.9441,34.9926,34.8859,34.9732,145738.0
2024-10-22 11:30:00,36.04,36.06,36.02,36.02,111248.0,34.9732,34.9926,34.9538,34.9538,111248.0
2024-10-22 12:00:00,36.02,36.03,35.96,36.01,89374.0,34.9538,34.9635,34.8956,34.9441,89374.0
2024-10-22 12:30:00,36.01,36.2,36.0,36.16,123498.0,34.9441,35.1285,34.9344,35.0896,123498.0
2024-10-22 13:00:00,36.16,36.17,36.11,36.12,100052.0,35.0896,35.0993,35.0411,35.0508,100052.0
2024-10-22 13:30:00,36.12,36.21,36.11,36.2,108102.0,35.0508,35.1382,35.0411,35.1285,108102.0
2024-10-22 14:00:00,36.2,36.23,36.17,36.2,107237.0,35.1285,35.1576,35.0993,35.1285,107237.0
2024-10-22 14:30:00,36.2,36.22,36.19,36.2,124436.0,35.1285,35.1479,35.1188,35.1285,124436.0
2024-10-22 15:00:00,36.19,36.3,36.16,36.3,144005.0,35.1188,35.2255,35.0896,35.2255,144005.0
2024-10-22 15:30:00,36.3,36.35,36.22,36.23,654658.0,35.2255,35.274,35.1479,35.1576,654658.0
2024-10-23 09:30:00,36.01,36.28,35.93,36.11,273072.0,34.9441,35.2061,34.8664,35.0411,273072.0
2024-10-23 10:00:00,36.1,36.2,36.04,36.16,224189.0,35.0314,35.1285,34.9732,35.0896,224189.0
2024-10-23 10:30:00,36.16,36.17,36.0,36.07,204187.0,35.0896,35.0993,34.9344,35.0023,204187.0
2024-10-23 11:00:00,36.07,36.08,35.93,35.97,158909.0,35.0023,35.012,34.8664,34.9053,158909.0
2024-10-23 11:30:00,35.97,36.05,35.96,36.02,135081.0,34.9053,34.9829,34.8956,34.9538,135081.0
2024-10-23 12:00:00,36.02,36.02,35.95,35.96,120899.0,34.9538,34.9538,34.8859,34.8956,120899.0
2024-10-23 12:30:00,35.96,35.97,35.8,35.81,189945.0,34.8956,34.9053,34.7403,34.75,189945.0
2024-10-23 13:00:00,35.8,35.81,35.7,35.76,204757.0,34.7403,34.75,34.6433,34.7015,204757.0
2024-10-23 13:30:00,35.75,35.78,35.71,35.74,207523.0,34.6918,34.7209,34.653,34.6821,207523.0
2024-10-23 14:00:00,35.74,35.74,35.56,35.68,250742.0,34.6821,34.6821,34.5074,34.6238,250742.0
2024-10-23 14:30:00,35.67,35.75,35.66,35.75,172499.0,34.6141,34.6918,34.6044,34.6918,172499.0
2024-10-23 15:00:00,35.75,35.84,35.73,35.83,208115.0,34.6918,34.7791,34.6724,34.7694,208115.0
2024-10-23 15:30:00,35.84,35.92,35.81,35.86,820991.0,34.7791,34.8567,34.75,34.7985,820991.0
2024-10-24 09:30:00,35.95,36.0,35.65,35.89,262352.0,34.8859,34.9344,34.5947,34.8276,262352.0
2024-10-24 10:00:00,35.88,35.96,35.78,35.94,251874.0,34.8179,34.8956,34.7209,34.8762,251874.0
2024-10-24 10:30:00,35.94,35.98,35.84,35.88,140606.0,34.8762,34.915,34.7791,34.8179,140606.0
2024-10-24 11:00:00,35.89,35.94,35.86,35.88,173750.0,34.8276,34.8762,34.7985,34.8179,173750.0
2024-10-24 11:30:00,35.88,36.25,35.86,35.96,625642.0,34.8179,35.177,34.7985,34.8956,625642.0
2024-10-24 12:00:00,35.95,35.96,35.76,35.89,136859.0,34.8859,34.8956,34.7015,34.8276,136859.0
2024-10-24 12:30:00,35.89,36.04,35.88,36.02,195578.0,34.8276,34.9732,34.8179,34.9538,195578.0
2024-10-24 13:00:00,36.02,36.16,36.0,36.15,199676.0,34.9538,35.0896,34.9344,35.0799,199676.0
2024-10-24 13:30:00,36.15,36.21,36.08,36.09,129047.0,35.0799,35.1382,35.012,35.0217,129047.0
2024-10-24 14:00:00,36.09,36.21,36.07,36.16,174495.0,35.0217,35.1382,35.0023,35.0896,174495.0
2024-10-24 14:30:00,36.16,36.21,36.12,36.19,234013.0,35.0896,35.1382,35.0508,35.1188,234013.0
2024-10-24 15:00:00,36.2,36.37,36.18,36.34,268242.0,35.1285,35.2934,35.109,35.2643,268242.0
2024-10-24 15:30:00,36.34,36.53,36.32,36.47,1049041.0,35.2643,35.4487,35.2449,35.3905,1049041.0
2024-10-25 09:30:00,36.48,37.13,36.48,36.95,354923.0,35.4002,36.0309,35.4002,35.8563,354923.0
2024-10-25 10:00:00,36.95,37.19,36.94,37.18,297300.0,35.8563,36.0891,35.8465,36.0794,297300.0
2024-10-25 10:30:00,37.17,37.25,37.14,37.22,287429.0,36.0697,36.1474,36.0406,36.1183,287429.0
2024-10-25 11:00:00,37.22,37.26,37.09,37.09,196849.0,36.1183,36.1571,35.9921,35.9921,196849.0
2024-10-25 11:30:00,37.1,37.14,37.02,37.1,163760.0,36.0018,36.0406,35.9242,36.0018,163760.0
2024-10-25 12:00:00,37.09,37.1,37.03,37.05,120922.0,35.9921,36.0018,35.9339,35.9533,120922.0
2024-10-25 12:30:00,37.05,37.06,36.99,37.02,151414.0,35.9533,35.963,35.8951,35.9242,151414.0
2024-10-25 13:00:00,37.02,37.05,36.93,36.98,129390.0,35.9242,35.9533,35.8368,35.8854,129390.0
2024-10-25 13:30:00,36.98,37.0,36.85,36.87,187048.0,35.8854,35.9048,35.7592,35.7786,187048.0
2024-10-25 14:00:00,36.87,36.91,36.77,36.88,205210.0,35.7786,35.8174,35.6816,35.7883,205210.0
2024-10-25 14:30:00,36.88,36.91,36.83,36.86,173771.0,35.7883,35.8174,35.7398,35.7689,173771.0
2024-10-25 15:00:00,36.86,36.93,36.84,36.86,231364.0,35.7689,35.8368,35.7495,35.7689,231364.0
2024-10-25 15:30:00,36.86,36.92,36.82,36.87,672876.0,35.7689,35.8271,35.7301,35.7786,672876.0
2024-10-28 09:30:00,37.0,37.38,36.96,37.37,332729.0,35.9048,36.2735,35.866,36.2638,332729.0
2024-10-28 10:00:00,37.38,37.38,37.21,37.27,173949.0,36.2735,36.2735,36.1086,36.1668,173949.0
2024-10-28 10:30:00,37.27,37.42,37.22,37.37,456184.0,36.1668,36.3123,36.1183,36.2638,456184.0
2024-10-28 11:00:00,37.37,37.47,37.33,37.46,208676.0,36.2638,36.3609,36.225,36.3512,208676.0
2024-10-28 11:30:00,37.47,37.64,37.45,37.57,286568.0,36.3609,36.5258,36.3415,36.4579,286568.0
2024-10-28 12:00:00,37.57,37.58,37.52,37.55,145266.0,36.4579,36.4676,36.4094,36.4385,145266.0
2024-10-28 12:30:00,37.55,37.58,37.51,37.54,107633.0,36.4385,36.4676,36.3997,36.4288,107633.0
2024-10-28 13:00:00,37.54,37.57,37.4,37.52,203746.0,36.4288,36.4579,36.2929,36.4094,203746.0
2024-10-28 13:30:00,37.52,37.57,37.51,37.57,94441.0,36.4094,36.4579,36.3997,36.4579,94441.0
2024-10-28 14:00:00,37.56,37.56,37.49,37.5,102138.0,36.4482,36.4482,36.3803,36.39,102138.0
2024-10-28 14:30:00,37.5,37.5,37.41,37.47,120218.0,36.39,36.39,36.3026,36.3609,120218.0
2024-10-28 15:00:00,37.46,37.53,37.43,37.52,178939.0,36.3512,36.4191,36.322,36.4094,178939.0
2024-10-28 15:30:00,37.52,37.55,37.39,37.43,847338.0,36.4094,36.4385,36.2832,36.322,847338.0
2024-10-29 09:30:00,37.43,37.43,37.04,37.39,483506.0,36.322,36.322,35.9436,36.2832,483506.0
2024-10-29 10:00:00,37.38,37.42,37.28,37.34,393666.0,36.2735,36.3123,36.1765,36.2347,393666.0
2024-10-29 10:30:00,37.34,37.4,37.2,37.2,212176.0,36.2347,36.2929,36.0989,36.0989,212176.0
2024-10-29 11:00:00,37.21,37.25,37.12,37.23,150681.0,36.1086,36.1474,36.0212,36.128,150681.0
2024-10-29 11:30:00,37.23,37.32,37.21,37.26,106439.0,36.128,36.2153,36.1086,36.1571,106439.0
2024-10-29 12:00:00,37.26,37.31,37.23,37.3,106012.0,36.1571,36.2056,36.128,36.1959,106012.0
2024-10-29 12:30:00,37.3,37.33,37.24,37.24,111893.0,36.1959,36.225,36.1377,36.1377,111893.0
2024-10-29 13:00:00,37.25,37.27,37.14,37.15,150345.0,36.1474,36.1668,36.0406,36.0503,150345.0
2024-10-29 13:30:00,37.15,37.16,37.06,37.11,170267.0,36.0503,36.06,35.963,36.0115,170267.0
2024-10-29 14:00:00,37.1,37.18,37.08,37.16,208994.0,36.0018,36.0794,35.9824,36.06,208994.0
2024-10-29 14:30:00,37.16,37.21,37.12,37.2,150562.0,36.06,36.1086,36.0212,36.0989,150562.0
2024-10-29 15:00:00,37.19,37.2,37.14,37.18,191831.0,36.0891,36.0989,36.0406,36.0794,191831.0
2024-10-29 15:30:00,37.19,37.21,37.05,37.08,631404.0,36.0891,36.1086,35.9533,35.9824,631404.0
2024-10-30 09:30:00,37.04,37.09,36.67,37.09,368110.0,35.9436,35.9921,35.5845,35.9921,368110.0
2024-10-30 10:00:00,37.08,37.26,37.0,37.12,364922.0,35.9824,36.1571,35.9048,36.0212,364922.0
2024-10-30 10:30:00,37.11,37.12,36.84,36.89,213871.0,36.0115,36.0212,35.7495,35.798,213871.0
2024-10-30 11:00:00,36.89,36.93,36.74,36.77,223028.0,35.798,35.8368,35.6525,35.6816,223028.0
2024-10-30 11:30:00,36.77,36.79,36.68,36.73,146499.0,35.6816,35.701,35.5942,35.6428,146499.0
2024-10-30 12:00:00,36.72,36.78,36.69,36.72,144315.0,35.6331,35.6913,35.604,35.6331,144315.0
2024-10-30 12:30:00,36.72,36.88,36.7,36.78,134013.0,35.6331,35.7883,35.6137,35.6913,134013.0
2024-10-30 13:00:00,36.79,36.81,36.71,36.72,114884.0,35.701,35.7204,35.6234,35.6331,114884.0
2024-10-30 13:30:00,36.71,36.71,36.56,36.59,199846.0,35.6234,35.6234,35.4778,35.5069,199846.0
2024-10-30 14:00:00,36.59,36.68,36.58,36.62,179340.0,35.5069,35.5942,35.4972,35.536,179340.0
2024-10-30 14:30:00,36.62,36.67,36.6,36.63,150031.0,35.536,35.5845,35.5166,35.5457,150031.0
2024-10-30 15:00:00,36.63,36.63,36.53,36.54,204358.0,35.5457,35.5457,35.4487,35.4584,204358.0
2024-10-30 15:30:00,36.54,36.66,36.53,36.54,728418.0,35.4584,35.5748,35.4487,35.4584,728418.0
2024-10-31 09:30:00,36.36,36.41,35.97,36.05,338278.0,35.2837,35.3322,34.9053,34.9829,338278.0
2024-10-31 10:00:00,36.05,36.05,35.68,35.7,306790.0,34.9829,34.9829,34.6238,34.6433,306790.0
2024-10-31 10:30:00,35.7,35.8,35.42,35.47,272647.0,34.6433,34.7403,34.3715,34.4201,272647.0
2024-10-31 11:00:00,35.47,35.57,35.42,35.48,199444.0,34.4201,34.5171,34.3715,34.4298,199444.0
2024-10-31 11:30:00,35.48,35.5,35.4,35.44,131855.0,34.4298,34.4492,34.3521,34.391,131855.0
2024-10-31 12:00:00,35.44,35.49,35.39,35.43,158709.0,34.391,34.4395,34.3424,34.3812,158709.0
2024-10-31 12:30:00,35.43,35.64,35.41,35.64,134526.0,34.3812,34.585,34.3618,34.585,134526.0
2024-10-31 13:00:00,35.64,35.72,35.62,35.7,123977.0,34.585,34.6627,34.5656,34.6433,123977.0
2024-10-31 13:30:00,35.71,35.74,35.64,35.65,117774.0,34.653,34.6821,34.585,34.5947,117774.0
2024-10-31 14:00:00,35.65,35.72,35.61,35.64,203834.0,34.5947,34.6627,34.5559,34.585,203834.0
2024-10-31 14:30:00,35.64,35.68,35.56,35.66,184945.0,34.585,34.6238,34.5074,34.6044,184945.0
2024-10-31 15:00:00,35.66,35.71,35.63,35.66,267735.0,34.6044,34.653,34.5753,34.6044,267735.0
2024-10-31 15:30:00,35.67,35.68,35.51,35.52,1168581.0,34.6141,34.6238,34.4589,34.4686,1168581.0
2024-11-01 09:30:00,35.49,36.31,35.48,36.31,288495.0,34.4395,35.2352,34.4298,35.2352,288495.0
2024-11-01 10:00:00,36.34,36.51,36.23,36.44,258218.0,35.2643,35.4293,35.1576,35.3614,258218.0
2024-11-01 10:30:00,36.44,36.44,36.1,36.3,197774.0,35.3614,35.3614,35.0314,35.2255,197774.0
2024-11-01 11:00:00,36.3,36.58,36.27,36.39,361638.0,35.2255,35.4972,35.1964,35.3128,361638.0
2024-11-01 11:30:00,36.39,36.46,36.33,36.37,234872.0,35.3128,35.3808,35.2546,35.2934,234872.0
2024-11-01 12:00:00,36.37,36.39,36.28,36.31,139138.0,35.2934,35.3128,35.2061,35.2352,139138.0
2024-11-01 12:30:00,36.3,36.42,36.18,36.23,202285.0,35.2255,35.3419,35.109,35.1576,202285.0
2024-11-01 13:00:00,36.23,36.48,36.22,36.45,167374.0,35.1576,35.4002,35.1479,35.3711,167374.0
2024-11-01 13:30:00,36.45,36.46,36.03,36.04,341188.0,35.3711,35.3808,34.9635,34.9732,341188.0
2024-11-01 14:00:00,36.04,36.07,35.98,36.01,282660.0,34.9732,35.0023,34.915,34.9441,282660.0
2024-11-01 14:30:00,36.0,36.2,35.98,36.19,255483.0,34.9344,35.1285,34.915,35.1188,255483.0
2024-11-01 15:00:00,36.19,36.29,36.17,36.18,290010.0,35.1188,35.2158,35.0993,35.109,290010.0
2024-11-01 15:30:00,36.19,36.33,36.16,36.29,1034857.0,35.1188,35.2546,35.0896,35.2158,1034857.0
2024-11-04 09:30:00,36.27,36.44,36.15,36.39,234021.0,35.1964,35.3614,35.0799,35.3128,234021.0
2024-11-04 10:00:00,36.39,36.42,36.2,36.23,307927.0,35.3128,35.3419,35.1285,35.1576,307927.0
2024-11-04 10:30:00,36.24,36.46,36.21,36.39,200298.0,35.1673,35.3808,35.1382,35.3128,200298.0
2024-11-04 11:00:00,36.39,36.39,36.19,36.2,167125.0,35.3128,35.3128,35.1188,35.1285,167125.0
2024-11-04 11:30:00,36.21,36.21,35.99,36.02,199175.0,35.1382,35.1382,34.9247,34.9538,199175.0
2024-11-04 12:00:00,36.02,36.03,35.89,36.01,164570.0,34.9538,34.9635,34.8276,34.9441,164570.0
2024-11-04 12:30:00,36.01,36.04,35.98,36.0,133437.0,34.9441,34.9732,34.915,34.9344,133437.0
2024-11-04 13:00:00,36.0,36.01,35.91,35.94,172949.0,34.9344,34.9441,34.847,34.8762,172949.0
2024-11-04 13:30:00,35.93,36.08,35.91,36.05,188519.0,34.8664,35.012,34.847,34.9829,188519.0
2024-11-04 14:00:00,36.06,36.18,36.05,36.06,246917.0,34.9926,35.109,34.9829,34.9926,246917.0
2024-11-04 14:30:00,36.06,36.13,36.04,36.05,174798.0,34.9926,35.0605,34.9732,34.9829,174798.0
2024-11-04 15:00:00,36.05,36.05,35.85,35.88,285120.0,34.9829,34.9829,34.7888,34.8179,285120.0
2024-11-04 15:30:00,35.87,36.12,35.8,35.99,1456111.0,34.8082,35.0508,34.7403,34.9247,1456111.0
2024-11-05 09:30:00,36.0,36.35,35.94,36.35,232530.0,34.9344,35.274,34.8762,35.274,232530.0
2024-11-05 10:00:00,36.36,36.38,36.19,36.2,193983.0,35.2837,35.3031,35.1188,35.1285,193983.0
2024-11-05 10:30:00,36.2,36.43,36.19,36.28,142584.0,35.1285,35.3516,35.1188,35.2061,142584.0
2024-11-05 11:00:00,36.28,36.41,36.26,36.36,128377.0,35.2061,35.3322,35.1867,35.2837,128377.0
2024-11-05 11:30:00,36.37,36.41,36.36,36.38,72527.0,35.2934,35.3322,35.2837,35.3031,72527.0
2024-11-05 12:00:00,36.38,36.45,36.33,36.43,73939.0,35.3031,35.3711,35.2546,35.3516,73939.0
2024-11-05 12:30:00,36.42,36.49,36.42,36.45,87124.0,35.3419,35.4099,35.3419,35.3711,87124.0
2024-11-05 13:00:00,36.45,36.49,36.38,36.4,76612.0,35.3711,35.4099,35.3031,35.3225,76612.0
2024-11-05 13:30:00,36.4,36.4,36.3,36.37,93370.0,35.3225,35.3225,35.2255,35.2934,93370.0
2024-11-05 14:00:00,36.37,36.39,36.33,36.34,92818.0,35.2934,35.3128,35.2546,35.2643,92818.0
2024-11-05 14:30:00,36.35,36.37,36.24,36.25,119232.0,35.274,35.2934,35.1673,35.177,119232.0
2024-11-05 15:00:00,36.24,36.5,36.23,36.5,280297.0,35.1673,35.4196,35.1576,35.4196,280297.0
2024-11-05 15:30:00,36.49,36.66,36.45,36.65,734675.0,35.4099,35.5748,35.3711,35.5651,734675.0
2024-11-06 09:30:00,37.44,37.53,35.89,36.14,957215.0,36.3317,36.4191,34.8276,35.0702,957215.0
2024-11-06 10:00:00,36.15,36.5,36.05,36.35,736874.0,35.0799,35.4196,34.9829,35.274,736874.0
2024-11-06 10:30:00,36.36,36.51,36.2,36.51,386203.0,35.2837,35.4293,35.1285,35.4293,386203.0
2024-11-06 11:00:00,36.51,36.55,36.32,36.4,443817.0,35.4293,35.4681,35.2449,35.3225,443817.0
2024-11-06 11:30:00,36.4,36.5,36.31,36.37,265614.0,35.3225,35.4196,35.2352,35.2934,265614.0
2024-11-06 12:00:00,36.36,36.37,36.23,36.25,255473.0,35.2837,35.2934,35.1576,35.177,255473.0
2024-11-06 12:30:00,36.25,36.52,36.2,36.45,381234.0,35.177,35.439,35.1285,35.3711,381234.0
2024-11-06 13:00:00,36.45,36.86,36.45,36.83,205434.0,35.3711,35.7689,35.3711,35.7398,205434.0
2024-11-06 13:30:00,36.83,36.9,36.73,36.89,235037.0,35.7398,35.8077,35.6428,35.798,235037.0
2024-11-06 14:00:00,36.89,37.02,36.88,36.95,170452.0,35.798,35.9242,35.7883,35.8563,170452.0
2024-11-06 14:30:00,36.95,37.02,36.84,36.86,204347.0,35.8563,35.9242,35.7495,35.7689,204347.0
2024-11-06 15:00:00,36.85,37.01,36.81,37.0,329374.0,35.7592,35.9145,35.7204,35.9048,329374.0
2024-11-06 15:30:00,37.0,37.16,36.91,36.92,1244952.0,35.9048,36.06,35.8174,35.8271,1244952.0
2024-11-07 09:30:00,36.81,37.39,36.72,37.25,574955.0,35.7204,36.2832,35.6331,36.1474,574955.0
2024-11-07 10:00:00,37.25,37.25,36.89,36.93,237058.0,36.1474,36.1474,35.798,35.8368,237058.0
2024-11-07 10:30:00,36.93,37.11,36.92,37.11,200852.0,35.8368,36.0115,35.8271,36.0115,200852.0
2024-11-07 11:00:00,37.11,37.14,36.98,37.09,149789.0,36.0115,36.0406,35.8854,35.9921,149789.0
2024-11-07 11:30:00,37.09,37.23,37.04,37.2,150255.0,35.9921,36.128,35.9436,36.0989,150255.0
2024-11-07 12:00:00,37.2,37.37,37.15,37.37,128284.0,36.0989,36.2638,36.0503,36.2638,128284.0
2024-11-07 12:30:00,37.37,37.38,37.21,37.23,163859.0,36.2638,36.2735,36.1086,36.128,163859.0
2024-11-07 13:00:00,37.23,37.28,37.19,37.2,147408.0,36.128,36.1765,36.0891,36.0989,147408.0
2024-11-07 13:30:00,37.2,37.2,37.08,37.18,190480.0,36.0989,36.0989,35.9824,36.0794,190480.0
2024-11-07 14:00:00,37.18,37.42,37.13,37.39,221744.0,36.0794,36.3123,36.0309,36.2832,221744.0
2024-11-07 14:30:00,37.4,37.55,37.37,37.54,307306.0,36.2929,36.4385,36.2638,36.4288,307306.0
2024-11-07 15:00:00,37.55,37.6,37.5,37.57,155098.0,36.4385,36.487,36.39,36.4579,155098.0
2024-11-07 15:30:00,37.57,37.6,37.34,37.34,782590.0,36.4579,36.487,36.2347,36.2347,782590.0
2024-11-08 09:30:00,37.2,37.32,37.0,37.04,259584.0,36.0989,36.2153,35.9048,35.9436,259584.0
2024-11-08 10:00:00,37.04,37.09,36.82,36.83,256706.0,35.9436,35.9921,35.7301,35.7398,256706.0
2024-11-08 10:30:00,36.82,37.05,36.79,37.02,334123.0,35.7301,35.9533,35.701,35.9242,334123.0
2024-11-08 11:00:00,37.02,37.25,37.0,37.07,472221.0,35.9242,36.1474,35.9048,35.9727,472221.0
2024-11-08 11:30:00,37.06,37.07,36.91,37.0,169234.0,35.963,35.9727,35.8174,35.9048,169234.0
2024-11-08 12:00:00,37.0,37.0,36.86,36.98,118962.0,35.9048,35.9048,35.7689,35.8854,118962.0
2024-11-08 12:30:00,36.98,37.08,36.88,37.05,117292.0,35.8854,35.9824,35.7883,35.9533,117292.0
2024-11-08 13:00:00,37.05,37.08,36.93,36.95,169023.0,35.9533,35.9824,35.8368,35.8563,169023.0
2024-11-08 13:30:00,36.94,37.03,36.86,37.02,127520.0,35.8465,35.9339,35.7689,35.9242,127520.0
2024-11-08 14:00:00,37.01,37.04,36.92,36.98,139239.0,35.9145,35.9436,35.8271,35.8854,139239.0
2024-11-08 14:30:00,36.98,36.99,36.85,36.86,157818.0,35.8854,35.8951,35.7592,35.7689,157818.0
2024-11-08 15:00:00,36.86,36.87,36.69,36.7,249644.0,35.7689,35.7786,35.604,35.6137,249644.0
2024-11-08 15:30:00,36.7,36.86,36.68,36.86,792225.0,35.6137,35.7689,35.5942,35.7689,792225.0
2024-11-11 09:30:00,36.87,37.06,36.8,36.82,320146.0,35.7786,35.963,35.7107,35.7301,320146.0
2024-11-11 10:00:00,36.82,37.08,36.81,36.97,338996.0,35.7301,35.9824,35.7204,35.8757,338996.0
2024-11-11 10:30:00,36.97,37.09,36.91,37.09,220710.0,35.8757,35.9921,35.8174,35.9921,220710.0
2024-11-11 11:00:00,37.08,37.16,37.0,37.16,266674.0,35.9824,36.06,35.9048,36.06,266674.0
2024-11-11 11:30:00,37.16,38.67,37.12,38.32,3589543.0,36.06,37.5253,36.0212,37.1857,3589543.0
2024-11-11 12:00:00,38.3,38.32,37.76,37.84,524041.0,37.1663,37.1857,36.6423,36.7199,524041.0
2024-11-11 12:30:00,37.84,38.0,37.78,37.85,255294.0,36.7199,36.8752,36.6617,36.7296,255294.0
2024-11-11 13:00:00,37.84,37.86,37.51,37.53,240612.0,36.7199,36.7393,36.3997,36.4191,240612.0
2024-11-11 13:30:00,37.53,37.54,37.4,37.5,165495.0,36.4191,36.4288,36.2929,36.39,165495.0
2024-11-11 14:00:00,37.49,37.5,37.33,37.41,176076.0,36.3803,36.39,36.225,36.3026,176076.0
2024-11-11 14:30:00,37.4,37.69,37.39,37.65,320767.0,36.2929,36.5743,36.2832,36.5355,320767.0
2024-11-11 15:00:00,37.66,37.66,37.54,37.65,144318.0,36.5452,36.5452,36.4288,36.5355,144318.0
2024-11-11 15:30:00,37.63,37.75,37.58,37.69,943283.0,36.5161,36.6326,36.4676,36.5743,943283.0
2024-11-12 09:30:00,37.45,37.93,37.43,37.79,383543.0,36.3415,36.8072,36.322,36.6714,383543.0
2024-11-12 10:00:00,37.79,37.84,37.59,37.76,376738.0,36.6714,36.7199,36.4773,36.6423,376738.0
2024-11-12 10:30:00,37.76,37.76,37.52,37.6,261477.0,36.6423,36.6423,36.4094,36.487,261477.0
2024-11-12 11:00:00,37.6,37.61,37.4,37.43,271607.0,36.487,36.4967,36.2929,36.322,271607.0
2024-11-12 11:30:00,37.43,37.48,37.33,37.43,255278.0,36.322,36.3706,36.225,36.322,255278.0
2024-11-12 12:00:00,37.43,37.57,37.41,37.51,300418.0,36.322,36.4579,36.3026,36.3997,300418.0
2024-11-12 12:30:00,37.51,37.52,37.25,37.29,353934.0,36.3997,36.4094,36.1474,36.1862,353934.0
2024-11-12 13:00:00,37.27,37.32,37.12,37.27,361061.0,36.1668,36.2153,36.0212,36.1668,361061.0
2024-11-12 13:30:00,37.27,37.31,37.22,37.23,125949.0,36.1668,36.2056,36.1183,36.128,125949.0
2024-11-12 14:00:00,37.24,37.3,37.22,37.26,106803.0,36.1377,36.1959,36.1183,36.1571,106803.0
2024-11-12 14:30:00,37.26,37.34,37.23,37.29,274950.0,36.1571,36.2347,36.128,36.1862,274950.0
2024-11-12 15:00:00,37.29,37.38,37.28,37.34,474474.0,36.1862,36.2735,36.1765,36.2347,474474.0
2024-11-12 15:30:00,37.33,37.35,37.1,37.11,910588.0,36.225,36.2444,36.0018,36.0115,910588.0
2024-11-13 09:30:00,37.14,37.24,36.73,36.92,578621.0,36.0406,36.1377,35.6428,35.8271,578621.0
2024-11-13 10:00:00,36.93,37.0,36.74,36.96,344029.0,35.8368,35.9048,35.6525,35.866,344029.0
2024-11-13 10:30:00,36.97,37.08,36.91,37.05,152804.0,35.8757,35.9824,35.8174,35.9533,152804.0
2024-11-13 11:00:00,37.05,37.13,36.94,37.12,189486.0,35.9533,36.0309,35.8465,36.0212,189486.0
2024-11-13 11:30:00,37.12,37.24,37.11,37.2,178502.0,36.0212,36.1377,36.0115,36.0989,178502.0
2024-11-13 12:00:00,37.2,37.23,37.01,37.02,194750.0,36.0989,36.128,35.9145,35.9242,194750.0
2024-11-13 12:30:00,37.02,37.12,36.95,37.03,164110.0,35.9242,36.0212,35.8563,35.9339,164110.0
2024-11-13 13:00:00,37.04,37.05,36.96,37.02,86558.0,35.9436,35.9533,35.866,35.9242,86558.0
2024-11-13 13:30:00,37.02,37.03,36.92,36.94,83743.0,35.9242,35.9339,35.8271,35.8465,83743.0
2024-11-13 14:00:00,36.94,36.98,36.91,36.92,107133.0,35.8465,35.8854,35.8174,35.8271,107133.0
2024-11-13 14:30:00,36.92,36.95,36.83,36.84,120779.0,35.8271,35.8563,35.7398,35.7495,120779.0
2024-11-13 15:00:00,36.84,36.95,36.75,36.91,206372.0,35.7495,35.8563,35.6622,35.8174,206372.0
2024-11-13 15:30:00,36.91,36.95,36.79,36.82,592616.0,35.8174,35.8563,35.701,35.7301,592616.0
2024-11-14 09:30:00,36.85,37.1,36.76,36.92,237426.0,35.7592,36.0018,35.6719,35.8271,237426.0
2024-11-14 10:00:00,36.92,36.98,36.82,36.92,203382.0,35.8271,35.8854,35.7301,35.8271,203382.0
2024-11-14 10:30:00,36.92,37.0,36.89,36.95,132496.0,35.8271,35.9048,35.798,35.8563,132496.0
2024-11-14 11:00:00,36.95,37.06,36.9,37.02,132863.0,35.8563,35.963,35.8077,35.9242,132863.0
2024-11-14 11:30:00,37.03,37.1,37.0,37.0,122266.0,35.9339,36.0018,35.9048,35.9048,122266.0
2024-11-14 12:00:00,37.01,37.01,36.87,36.9,104608.0,35.9145,35.9145,35.7786,35.8077,104608.0
2024-11-14 12:30:00,36.9,36.99,36.81,36.97,115682.0,35.8077,35.8951,35.7204,35.8757,115682.0
2024-11-14 13:00:00,36.97,37.08,36.96,36.98,145816.0,35.8757,35.9824,35.866,35.8854,145816.0
2024-11-14 13:30:00,36.98,36.99,36.86,36.88,115341.0,35.8854,35.8951,35.7689,35.7883,115341.0
2024-11-14 14:00:00,36.88,36.9,36.77,36.8,163883.0,35.7883,35.8077,35.6816,35.7107,163883.0
2024-11-14 14:30:00,36.8,36.83,36.76,36.8,147371.0,35.7107,35.7398,35.6719,35.7107,147371.0
2024-11-14 15:00:00,36.8,36.81,36.57,36.66,259773.0,35.7107,35.7204,35.4875,35.5748,259773.0
2024-11-14 15:30:00,36.66,36.67,36.47,36.49,949045.0,35.5748,35.5845,35.3905,35.4099,949045.0
2024-11-15 09:30:00,36.38,36.87,36.33,36.71,662894.0,35.3031,35.7786,35.2546,35.6234,662894.0
2024-11-15 10:00:00,36.73,36.78,36.51,36.53,268992.0,35.6428,35.6913,35.4293,35.4487,268992.0
2024-11-15 10:30:00,36.53,36.55,36.37,36.51,205398.0,35.4487,35.4681,35.2934,35.4293,205398.0
2024-11-15 11:00:00,36.51,36.91,36.48,36.86,444836.0,35.4293,35.8174,35.4002,35.7689,444836.0
2024-11-15 11:30:00,36.87,36.94,36.71,36.78,382926.0,35.7786,35.8465,35.6234,35.6913,382926.0
2024-11-15 12:00:00,36.77,36.85,36.64,36.66,274103.0,35.6816,35.7592,35.5554,35.5748,274103.0
2024-11-15 12:30:00,36.66,36.74,36.58,36.73,244251.0,35.5748,35.6525,35.4972,35.6428,244251.0
2024-11-15 13:00:00,36.73,36.91,36.7,36.86,434012.0,35.6428,35.8174,35.6137,35.7689,434012.0
2024-11-15 13:30:00,36.86,36.89,36.67,36.71,255252.0,35.7689,35.798,35.5845,35.6234,255252.0
2024-11-15 14:00:00,36.7,36.75,36.62,36.63,168041.0,35.6137,35.6622,35.536,35.5457,168041.0
2024-11-15 14:30:00,36.64,36.8,36.6,36.76,270906.0,35.5554,35.7107,35.5166,35.6719,270906.0
2024-11-15 15:00:00,36.76,36.81,36.71,36.73,286487.0,35.6719,35.7204,35.6234,35.6428,286487.0
2024-11-15 15:30:00,36.73,36.82,36.67,36.73,1049892.0,35.6428,35.7301,35.5845,35.6428,1049892.0
2024-11-18 09:30:00,36.92,37.24,36.84,37.18,382294.0,35.8271,36.1377,35.7495,36.0794,382294.0
2024-11-18 10:00:00,37.18,37.25,37.1,37.16,624416.0,36.0794,36.1474,36.0018,36.06,624416.0
2024-11-18 10:30:00,37.16,37.33,37.15,37.3,356465.0,36.06,36.225,36.0503,36.1959,356465.0
2024-11-18 11:00:00,37.29,37.52,37.28,37.41,215641.0,36.1862,36.4094,36.1765,36.3026,215641.0
2024-11-18 11:30:00,37.41,37.5,37.35,37.5,306410.0,36.3026,36.39,36.2444,36.39,306410.0
2024-11-18 12:00:00,37.5,37.63,37.44,37.61,502800.0,36.39,36.5161,36.3317,36.4967,502800.0
2024-11-18 12:30:00,37.61,37.67,37.54,37.65,179479.0,36.4967,36.5549,36.4288,36.5355,179479.0
2024-11-18 13:00:00,37.65,37.73,37.59,37.63,274787.0,36.5355,36.6132,36.4773,36.5161,274787.0
2024-11-18 13:30:00,37.63,37.71,37.54,37.7,233685.0,36.5161,36.5938,36.4288,36.5841,233685.0
2024-11-18 14:00:00,37.7,37.72,37.56,37.58,232067.0,36.5841,36.6035,36.4482,36.4676,232067.0
2024-11-18 14:30:00,37.58,37.6,37.5,37.55,146707.0,36.4676,36.487,36.39,36.4385,146707.0
2024-11-18 15:00:00,37.55,37.61,37.51,37.52,214667.0,36.4385,36.4967,36.3997,36.4094,214667.0
2024-11-18 15:30:00,37.52,37.52,37.36,37.43,995047.0,36.4094,36.4094,36.2541,36.322,995047.0
2024-11-19 09:30:00,37.07,37.24,36.72,36.79,244034.0,35.9727,36.1377,35.6331,35.701,244034.0
2024-11-19 10:00:00,36.77,36.9,36.7,36.84,274069.0,35.6816,35.8077,35.6137,35.7495,274069.0
2024-11-19 10:30:00,36.84,36.93,36.8,36.92,147901.0,35.7495,35.8368,35.7107,35.8271,147901.0
2024-11-19 11:00:00,36.91,37.0,36.8,36.98,130954.0,35.8174,35.9048,35.7107,35.8854,130954.0
2024-11-19 11:30:00,36.98,37.14,36.95,37.07,205112.0,35.8854,36.0406,35.8563,35.9727,205112.0
2024-11-19 12:00:00,37.07,37.13,37.02,37.11,93153.0,35.9727,36.0309,35.9242,36.0115,93153.0
2024-11-19 12:30:00,37.1,37.18,37.01,37.04,149199.0,36.0018,36.0794,35.9145,35.9436,149199.0
2024-11-19 13:00:00,37.02,37.07,37.0,37.03,95941.0,35.9242,35.9727,35.9048,35.9339,95941.0
2024-11-19 13:30:00,37.04,37.2,37.02,37.16,133825.0,35.9436,36.0989,35.9242,36.06,133825.0
2024-11-19 14:00:00,37.16,37.18,37.0,37.01,141947.0,36.06,36.0794,35.9048,35.9145,141947.0
2024-11-19 14:30:00,37.0,37.01,36.81,36.84,222416.0,35.9048,35.9145,35.7204,35.7495,222416.0
2024-11-19 15:00:00,36.84,36.93,36.77,36.9,361372.0,35.7495,35.8368,35.6816,35.8077,361372.0
2024-11-19 15:30:00,36.9,36.96,36.84,36.87,771705.0,35.8077,35.866,35.7495,35.7786,771705.0
2024-11-20 09:30:00,36.87,36.98,36.58,36.82,207668.0,35.7786,35.8854,35.4972,35.7301,207668.0
2024-11-20 10:00:00,36.83,36.9,36.69,36.84,262844.0,35.7398,35.8077,35.604,35.7495,262844.0
2024-11-20 10:30:00,36.83,36.94,36.79,36.9,155518.0,35.7398,35.8465,35.701,35.8077,155518.0
2024-11-20 11:00:00,36.91,36.93,36.63,36.64,149059.0,35.8174,35.8368,35.5457,35.5554,149059.0
2024-11-20 11:30:00,36.64,36.76,36.59,36.75,122894.0,35.5554,35.6719,35.5069,35.6622,122894.0
2024-11-20 12:00:00,36.75,36.77,36.55,36.62,212757.0,35.6622,35.6816,35.4681,35.536,212757.0
2024-11-20 12:30:00,36.62,36.75,36.6,36.66,103783.0,35.536,35.6622,35.5166,35.5748,103783.0
2024-11-20 13:00:00,36.66,36.72,36.64,36.69,108896.0,35.5748,35.6331,35.5554,35.604,108896.0
2024-11-20 13:30:00,36.69,36.71,36.62,36.66,104363.0,35.604,35.6234,35.536,35.5748,104363.0
2024-11-20 14:00:00,36.67,36.68,36.42,36.55,384858.0,35.5845,35.5942,35.3419,35.4681,384858.0
2024-11-20 14:30:00,36.55,36.66,36.55,36.57,128139.0,35.4681,35.5748,35.4681,35.4875,128139.0
2024-11-20 15:00:00,36.57,36.6,36.54,36.6,133878.0,35.4875,35.5166,35.4584,35.5166,133878.0
2024-11-20 15:30:00,36.61,36.8,36.59,36.69,652799.0,35.5263,35.7107,35.5069,35.604,652799.0
2024-11-21 09:30:00,36.77,37.1,36.73,37.08,255355.0,35.6816,36.0018,35.6428,35.9824,255355.0
2024-11-21 10:00:00,37.07,37.19,36.98,37.01,169156.0,35.9727,36.0891,35.8854,35.9145,169156.0
2024-11-21 10:30:00,37.0,37.36,36.95,37.34,123638.0,35.9048,36.2541,35.8563,36.2347,123638.0
2024-11-21 11:00:00,37.33,37.68,37.33,37.67,294255.0,36.225,36.5646,36.225,36.5549,294255.0
2024-11-21 11:30:00,37.66,37.68,37.59,37.67,275938.0,36.5452,36.5646,36.4773,36.5549,275938.0
2024-11-21 12:00:00,37.66,37.8,37.53,37.73,417406.0,36.5452,36.6811,36.4191,36.6132,417406.0
2024-11-21 12:30:00,37.73,37.88,37.63,37.8,365144.0,36.6132,36.7587,36.5161,36.6811,365144.0
2024-11-21 13:00:00,37.8,37.81,37.7,37.73,154684.0,36.6811,36.6908,36.5841,36.6132,154684.0
2024-11-21 13:30:00,37.73,37.74,37.61,37.64,111997.0,36.6132,36.6229,36.4967,36.5258,111997.0
2024-11-21 14:00:00,37.64,37.77,37.64,37.75,138564.0,36.5258,36.652,36.5258,36.6326,138564.0
2024-11-21 14:30:00,37.75,37.85,37.7,37.79,183586.0,36.6326,36.7296,36.5841,36.6714,183586.0
2024-11-21 15:00:00,37.78,37.9,37.77,37.9,211909.0,36.6617,36.7781,36.652,36.7781,211909.0
2024-11-21 15:30:00,37.9,37.96,37.81,37.92,1088917.0,36.7781,36.8364,36.6908,36.7975,1088917.0
2024-11-22 09:30:00,37.96,38.37,37.88,38.31,427223.0,36.8364,37.2342,36.7587,37.176,427223.0
2024-11-22 10:00:00,38.31,38.48,38.15,38.34,552291.0,37.176,37.341,37.0207,37.2051,552291.0
2024-11-22 10:30:00,38.34,38.5,38.33,38.45,308356.0,37.2051,37.3604,37.1954,37.3119,308356.0
2024-11-22 11:00:00,38.46,38.5,38.32,38.37,305730.0,37.3216,37.3604,37.1857,37.2342,305730.0
2024-11-22 11:30:00,38.37,38.55,38.36,38.5,278473.0,37.2342,37.4089,37.2245,37.3604,278473.0
2024-11-22 12:00:00,38.5,38.65,38.44,38.52,496825.0,37.3604,37.5059,37.3021,37.3798,496825.0
2024-11-22 12:30:00,38.52,38.52,38.43,38.51,133752.0,37.3798,37.3798,37.2924,37.3701,133752.0
2024-11-22 13:00:00,38.51,38.63,38.43,38.54,285118.0,37.3701,37.4865,37.2924,37.3992,285118.0
2024-11-22 13:30:00,38.54,38.54,38.36,38.37,174319.0,37.3992,37.3992,37.2245,37.2342,174319.0
2024-11-22 14:00:00,38.36,38.39,38.26,38.27,125667.0,37.2245,37.2536,37.1275,37.1372,125667.0
2024-11-22 14:30:00,38.27,38.33,38.21,38.23,157943.0,37.1372,37.1954,37.079,37.0984,157943.0
2024-11-22 15:00:00,38.23,38.23,38.12,38.16,197013.0,37.0984,37.0984,36.9916,37.0304,197013.0
2024-11-22 15:30:00,38.16,38.26,38.12,38.12,929366.0,37.0304,37.1275,36.9916,36.9916,929366.0
2024-11-25 09:30:00,38.49,39.23,38.22,39.01,883773.0,37.3507,38.0688,37.0887,37.8553,883773.0
2024-11-25 10:00:00,39.0,39.25,38.87,39.22,430484.0,37.8456,38.0882,37.7194,38.0591,430484.0
2024-11-25 10:30:00,39.21,39.6,39.14,39.59,654980.0,38.0494,38.4278,37.9814,38.4181,654980.0
2024-11-25 11:00:00,39.59,39.65,39.4,39.41,335995.0,38.4181,38.4763,38.2337,38.2434,335995.0
2024-11-25 11:30:00,39.41,39.41,39.06,39.13,246547.0,38.2434,38.2434,37.9038,37.9717,246547.0
2024-11-25 12:00:00,39.14,39.3,39.12,39.19,346169.0,37.9814,38.1367,37.962,38.0299,346169.0
2024-11-25 12:30:00,39.2,39.28,39.17,39.25,181562.0,38.0397,38.1173,38.0105,38.0882,181562.0
2024-11-25 13:00:00,39.25,39.36,39.25,39.32,240418.0,38.0882,38.1949,38.0882,38.1561,240418.0
2024-11-25 13:30:00,39.32,39.64,39.26,39.63,380097.0,38.1561,38.4666,38.0979,38.4569,380097.0
2024-11-25 14:00:00,39.62,39.8,39.5,39.6,657292.0,38.4472,38.6219,38.3308,38.4278,657292.0
2024-11-25 14:30:00,39.59,39.7,39.55,39.64,355842.0,38.4181,38.5249,38.3793,38.4666,355842.0
2024-11-25 15:00:00,39.64,39.7,39.57,39.63,575484.0,38.4666,38.5249,38.3987,38.4569,575484.0
2024-11-25 15:30:00,39.63,39.7,39.29,39.29,1883335.0,38.4569,38.5249,38.127,38.127,1883335.0
2024-11-26 09:30:00,39.25,39.62,39.14,39.31,721827.0,38.0882,38.4472,37.9814,38.1464,721827.0
2024-11-26 10:00:00,39.31,39.35,39.05,39.06,753663.0,38.1464,38.1852,37.8941,37.9038,753663.0
2024-11-26 10:30:00,39.06,39.31,39.0,39.26,441281.0,37.9038,38.1464,37.8456,38.0979,441281.0
2024-11-26 11:00:00,39.26,39.3,39.08,39.09,323097.0,38.0979,38.1367,37.9232,37.9329,323097.0
2024-11-26 11:30:00,39.09,39.21,39.06,39.21,456715.0,37.9329,38.0494,37.9038,38.0494,456715.0
2024-11-26 12:00:00,39.2,39.22,39.09,39.15,345249.0,38.0397,38.0591,37.9329,37.9911,345249.0
2024-11-26 12:30:00,39.15,39.2,39.11,39.15,201869.0,37.9911,38.0397,37.9523,37.9911,201869.0
2024-11-26 13:00:00,39.15,39.15,39.0,39.14,284535.0,37.9911,37.9911,37.8456,37.9814,284535.0
2024-11-26 13:30:00,39.14,39.21,39.03,39.17,455628.0,37.9814,38.0494,37.8747,38.0105,455628.0
2024-11-26 14:00:00,39.17,39.28,39.15,39.25,537875.0,38.0105,38.1173,37.9911,38.0882,537875.0
2024-11-26 14:30:00,39.25,39.26,39.16,39.22,403895.0,38.0882,38.0979,38.0008,38.0591,403895.0
2024-11-26 15:00:00,39.21,39.28,39.15,39.16,665647.0,38.0494,38.1173,37.9911,38.0008,665647.0
2024-11-26 15:30:00,39.15,39.16,38.94,39.09,2100733.0,37.9911,38.0008,37.7873,37.9329,2100733.0
2024-11-27 09:30:00,36.56,37.5,35.1,35.3,2846209.0,35.4778,36.39,34.061,34.2551,2846209.0
2024-11-27 10:00:00,35.28,35.3,34.3,34.33,2089382.0,34.2357,34.2551,33.2847,33.3138,2089382.0
2024-11-27 10:30:00,34.33,34.34,33.53,34.07,3018028.0,33.3138,33.3235,32.5375,33.0615,3018028.0
2024-11-27 11:00:00,34.07,34.24,33.85,33.95,2292041.0,33.0615,33.2265,32.848,32.9451,2292041.0
2024-11-27 11:30:00,33.95,34.21,33.86,34.01,1278514.0,32.9451,33.1974,32.8577,33.0033,1278514.0
2024-11-27 12:00:00,34.01,34.15,33.75,34.09,1110631.0,33.0033,33.1391,32.751,33.0809,1110631.0
2024-11-27 12:30:00,34.09,34.34,34.07,34.24,1264241.0,33.0809,33.3235,33.0615,33.2265,1264241.0
2024-11-27 13:00:00,34.23,34.29,34.11,34.18,1035702.0,33.2168,33.275,33.1003,33.1682,1035702.0
2024-11-27 13:30:00,34.18,34.24,34.15,34.2,942810.0,33.1682,33.2265,33.1391,33.1877,942810.0
2024-11-27 14:00:00,34.2,34.29,34.17,34.18,765463.0,33.1877,33.275,33.1585,33.1682,765463.0
2024-11-27 14:30:00,34.18,34.44,34.17,34.44,1060512.0,33.1682,33.4206,33.1585,33.4206,1060512.0
2024-11-27 15:00:00,34.44,34.64,34.43,34.61,992055.0,33.4206,33.6146,33.4108,33.5855,992055.0
2024-11-27 15:30:00,34.62,34.79,34.59,34.66,3417208.0,33.5952,33.7602,33.5661,33.634,3417208.0
2024-11-29 09:30:00,34.25,35.08,34.25,34.82,819986.0,33.2362,34.0416,33.2362,33.7893,819986.0
2024-11-29 10:00:00,34.82,35.05,34.76,34.91,671338.0,33.7893,34.0125,33.7311,33.8766,671338.0
2024-11-29 10:30:00,34.91,35.08,34.8,35.08,578968.0,33.8766,34.0416,33.7699,34.0416,578968.0
2024-11-29 11:00:00,35.08,35.39,35.03,35.39,750629.0,34.0416,34.3424,33.9931,34.3424,750629.0
2024-11-29 11:30:00,35.39,35.64,35.36,35.62,778920.0,34.3424,34.585,34.3133,34.5656,778920.0
2024-11-29 12:00:00,35.62,35.88,35.59,35.73,845233.0,34.5656,34.8179,34.5365,34.6724,845233.0
2024-11-29 12:30:00,35.73,35.75,35.25,35.43,1546339.0,34.6724,34.6918,34.2066,34.3812,1546339.0
2024-12-02 09:30:00,35.75,35.84,35.22,35.41,513623.0,34.6918,34.7791,34.1775,34.3618,513623.0
2024-12-02 10:00:00,35.4,35.79,35.28,35.77,402870.0,34.3521,34.7306,34.2357,34.7112,402870.0
2024-12-02 10:30:00,35.76,36.04,35.74,35.9,650692.0,34.7015,34.9732,34.6821,34.8373,650692.0
2024-12-02 11:00:00,35.9,36.3,35.84,36.26,655889.0,34.8373,35.2255,34.7791,35.1867,655889.0
2024-12-02 11:30:00,36.26,36.47,36.22,36.38,650338.0,35.1867,35.3905,35.1479,35.3031,650338.0
2024-12-02 12:00:00,36.37,36.41,36.23,36.38,265807.0,35.2934,35.3322,35.1576,35.3031,265807.0
2024-12-02 12:30:00,36.37,36.6,36.34,36.53,279697.0,35.2934,35.5166,35.2643,35.4487,279697.0
2024-12-02 13:00:00,36.54,36.6,36.41,36.51,352734.0,35.4584,35.5166,35.3322,35.4293,352734.0
2024-12-02 13:30:00,36.52,36.56,36.37,36.38,250562.0,35.439,35.4778,35.2934,35.3031,250562.0
2024-12-02 14:00:00,36.37,36.39,36.24,36.27,317863.0,35.2934,35.3128,35.1673,35.1964,317863.0
2024-12-02 14:30:00,36.26,36.38,36.26,36.34,251521.0,35.1867,35.3031,35.1867,35.2643,251521.0
2024-12-02 15:00:00,36.34,36.47,36.27,36.47,371217.0,35.2643,35.3905,35.1964,35.3905,371217.0
2024-12-02 15:30:00,36.47,36.55,36.37,36.45,1623947.0,35.3905,35.4681,35.2934,35.3711,1623947.0
2024-12-03 09:30:00,36.38,36.42,35.89,36.29,586056.0,35.3031,35.3419,34.8276,35.2158,586056.0
2024-12-03 10:00:00,36.28,36.58,36.14,36.55,397166.0,35.2061,35.4972,35.0702,35.4681,397166.0
2024-12-03 10:30:00,36.55,36.8,36.51,36.8,407472.0,35.4681,35.7107,35.4293,35.7107,407472.0
2024-12-03 11:00:00,36.8,36.82,36.61,36.68,253570.0,35.7107,35.7301,35.5263,35.5942,253570.0
2024-12-03 11:30:00,36.68,36.77,36.59,36.73,226277.0,35.5942,35.6816,35.5069,35.6428,226277.0
2024-12-03 12:00:00,36.73,36.85,36.68,36.83,156951.0,35.6428,35.7592,35.5942,35.7398,156951.0
2024-12-03 12:30:00,36.84,36.92,36.78,36.86,214729.0,35.7495,35.8271,35.6913,35.7689,214729.0
2024-12-03 13:00:00,36.87,36.89,36.74,36.75,179927.0,35.7786,35.798,35.6525,35.6622,179927.0
2024-12-03 13:30:00,36.74,36.87,36.7,36.81,176899.0,35.6525,35.7786,35.6137,35.7204,176899.0
2024-12-03 14:00:00,36.81,36.87,36.73,36.8,233604.0,35.7204,35.7786,35.6428,35.7107,233604.0
2024-12-03 14:30:00,36.81,36.84,36.73,36.78,163273.0,35.7204,35.7495,35.6428,35.6913,163273.0
2024-12-03 15:00:00,36.77,36.82,36.74,36.82,253882.0,35.6816,35.7301,35.6525,35.7301,253882.0
2024-12-03 15:30:00,36.83,36.92,36.76,36.79,861954.0,35.7398,35.8271,35.6719,35.701,861954.0
2024-12-04 09:30:00,36.89,36.93,36.02,36.14,488834.0,35.798,35.8368,34.9538,35.0702,488834.0
2024-12-04 10:00:00,36.13,36.28,35.95,36.26,554291.0,35.0605,35.2061,34.8859,35.1867,554291.0
2024-12-04 10:30:00,36.27,36.37,36.17,36.37,343567.0,35.1964,35.2934,35.0993,35.2934,343567.0
2024-12-04 11:00:00,36.37,36.53,36.29,36.52,272936.0,35.2934,35.4487,35.2158,35.439,272936.0
2024-12-04 11:30:00,36.52,36.67,36.47,36.66,195088.0,35.439,35.5845,35.3905,35.5748,195088.0
2024-12-04 12:00:00,36.66,36.68,36.54,36.56,183701.0,35.5748,35.5942,35.4584,35.4778,183701.0
2024-12-04 12:30:00,36.56,36.59,36.39,36.39,176122.0,35.4778,35.5069,35.3128,35.3128,176122.0
2024-12-04 13:00:00,36.4,36.4,36.23,36.23,217875.0,35.3225,35.3225,35.1576,35.1576,217875.0
2024-12-04 13:30:00,36.22,36.29,36.14,36.22,251553.0,35.1479,35.2158,35.0702,35.1479,251553.0
2024-12-04 14:00:00,36.21,36.4,36.18,36.33,217842.0,35.1382,35.3225,35.109,35.2546,217842.0
2024-12-04 14:30:00,36.32,36.38,36.29,36.31,222029.0,35.2449,35.3031,35.2158,35.2352,222029.0
2024-12-04 15:00:00,36.32,36.47,36.31,36.43,274222.0,35.2449,35.3905,35.2352,35.3516,274222.0
2024-12-04 15:30:00,36.42,36.52,36.3,36.37,1156745.0,35.3419,35.439,35.2255,35.2934,1156745.0
2024-12-05 09:30:00,36.58,36.62,36.34,36.43,229619.0,35.4972,35.536,35.2643,35.3516,229619.0
2024-12-05 10:00:00,36.43,36.53,36.2,36.29,409058.0,35.3516,35.4487,35.1285,35.2158,409058.0
2024-12-05 10:30:00,36.28,36.41,36.16,36.33,359152.0,35.2061,35.3322,35.0896,35.2546,359152.0
2024-12-05 11:00:00,36.32,36.43,36.28,36.43,249996.0,35.2449,35.3516,35.2061,35.3516,249996.0
2024-12-05 11:30:00,36.43,36.47,36.32,36.34,256390.0,35.3516,35.3905,35.2449,35.2643,256390.0
2024-12-05 12:00:00,36.34,36.36,36.24,36.27,266647.0,35.2643,35.2837,35.1673,35.1964,266647.0
2024-12-05 12:30:00,36.27,36.29,36.14,36.19,209628.0,35.1964,35.2158,35.0702,35.1188,209628.0
2024-12-05 13:00:00,36.19,36.24,36.07,36.09,231893.0,35.1188,35.1673,35.0023,35.0217,231893.0
2024-12-05 13:30:00,36.09,36.19,36.03,36.13,228373.0,35.0217,35.1188,34.9635,35.0605,228373.0
2024-12-05 14:00:00,36.13,36.27,36.05,36.19,286482.0,35.0605,35.1964,34.9829,35.1188,286482.0
2024-12-05 14:30:00,36.2,36.23,36.12,36.13,252815.0,35.1285,35.1576,35.0508,35.0605,252815.0
2024-12-05 15:00:00,36.13,36.21,36.03,36.15,554672.0,35.0605,35.1382,34.9635,35.0799,554672.0
2024-12-05 15:30:00,36.15,36.2,36.03,36.16,1623544.0,35.0799,35.1285,34.9635,35.0896,1623544.0
2024-12-06 09:30:00,36.45,36.6,35.95,35.99,312639.0,35.3711,35.5166,34.8859,34.9247,312639.0
2024-12-06 10:00:00,35.97,36.2,35.92,35.97,254282.0,34.9053,35.1285,34.8567,34.9053,254282.0
2024-12-06 10:30:00,35.97,36.16,35.95,36.11,248267.0,34.9053,35.0896,34.8859,35.0411,248267.0
2024-12-06 11:00:00,36.12,36.17,35.96,36.08,258727.0,35.0508,35.0993,34.8956,35.012,258727.0
2024-12-06 11:30:00,36.08,36.08,35.98,36.03,213846.0,35.012,35.012,34.915,34.9635,213846.0
2024-12-06 12:00:00,36.02,36.05,35.95,36.04,109023.0,34.9538,34.9829,34.8859,34.9732,109023.0
2024-12-06 12:30:00,36.04,36.06,35.89,36.01,271323.0,34.9732,34.9926,34.8276,34.9441,271323.0
2024-12-06 13:00:00,36.01,36.1,35.99,36.02,151241.0,34.9441,35.0314,34.9247,34.9538,151241.0
2024-12-06 13:30:00,36.01,36.13,36.0,36.09,234276.0,34.9441,35.0605,34.9344,35.0217,234276.0
2024-12-06 14:00:00,36.09,36.09,35.95,36.02,205010.0,35.0217,35.0217,34.8859,34.9538,205010.0
2024-12-06 14:30:00,36.02,36.12,35.99,36.09,187287.0,34.9538,35.0508,34.9247,35.0217,187287.0
2024-12-06 15:00:00,36.09,36.18,36.06,36.08,295343.0,35.0217,35.109,34.9926,35.012,295343.0
2024-12-06 15:30:00,36.08,36.22,36.0,36.19,1020307.0,35.012,35.1479,34.9344,35.1188,1020307.0
2024-12-09 09:30:00,36.28,36.48,36.12,36.45,413507.0,35.2061,35.4002,35.0508,35.3711,413507.0
2024-12-09 10:00:00,36.46,36.74,36.41,36.65,407904.0,35.3808,35.6525,35.3322,35.5651,407904.0
2024-12-09 10:30:00,36.64,36.81,36.64,36.73,288239.0,35.5554,35.7204,35.5554,35.6428,288239.0
2024-12-09 11:00:00,36.73,36.76,36.48,36.49,216410.0,35.6428,35.6719,35.4002,35.4099,216410.0
2024-12-09 11:30:00,36.49,36.58,36.44,36.47,183818.0,35.4099,35.4972,35.3614,35.3905,183818.0
2024-12-09 12:00:00,36.47,36.48,36.38,36.43,163559.0,35.3905,35.4002,35.3031,35.3516,163559.0
2024-12-09 12:30:00,36.43,36.5,36.4,36.45,144431.0,35.3516,35.4196,35.3225,35.3711,144431.0
2024-12-09 13:00:00,36.45,36.5,36.41,36.48,122904.0,35.3711,35.4196,35.3322,35.4002,122904.0
2024-12-09 13:30:00,36.48,36.48,36.34,36.34,130232.0,35.4002,35.4002,35.2643,35.2643,130232.0
2024-12-09 14:00:00,36.34,36.42,36.3,36.41,190491.0,35.2643,35.3419,35.2255,35.3322,190491.0
2024-12-09 14:30:00,36.42,36.61,36.42,36.55,237506.0,35.3419,35.5263,35.3419,35.4681,237506.0
2024-12-09 15:00:00,36.55,36.55,36.36,36.39,249605.0,35.4681,35.4681,35.2837,35.3128,249605.0
2024-12-09 15:30:00,36.39,36.48,36.36,36.45,828214.0,35.3128,35.4002,35.2837,35.3711,828214.0
2024-12-10 09:30:00,36.15,36.27,35.36,35.51,849390.0,35.0799,35.1964,34.3133,34.4589,849390.0
2024-12-10 10:00:00,35.5,35.6,35.31,35.59,439437.0,34.4492,34.5462,34.2648,34.5365,439437.0
2024-12-10 10:30:00,35.59,35.71,35.35,35.35,379331.0,34.5365,34.653,34.3036,34.3036,379331.0
2024-12-10 11:00:00,35.36,35.39,35.2,35.33,276780.0,34.3133,34.3424,34.1581,34.2842,276780.0
2024-12-10 11:30:00,35.32,35.33,35.15,35.28,264521.0,34.2745,34.2842,34.1095,34.2357,264521.0
2024-12-10 12:00:00,35.28,35.36,35.21,35.24,189678.0,34.2357,34.3133,34.1678,34.1969,189678.0
2024-12-10 12:30:00,35.24,35.36,35.19,35.2,161631.0,34.1969,34.3133,34.1484,34.1581,161631.0
2024-12-10 13:00:00,35.19,35.37,35.15,35.2,277222.0,34.1484,34.323,34.1095,34.1581,277222.0
2024-12-10 13:30:00,35.2,35.24,35.12,35.14,211228.0,34.1581,34.1969,34.0804,34.0998,211228.0
2024-12-10 14:00:00,35.15,35.22,35.09,35.17,212413.0,34.1095,34.1775,34.0513,34.1289,212413.0
2024-12-10 14:30:00,35.18,35.23,35.1,35.13,238138.0,34.1386,34.1872,34.061,34.0901,238138.0
2024-12-10 15:00:00,35.13,35.18,35.03,35.12,224545.0,34.0901,34.1386,33.9931,34.0804,224545.0
2024-12-10 15:30:00,35.12,35.12,34.9,34.94,1021085.0,34.0804,34.0804,33.8669,33.9058,1021085.0
2024-12-11 09:30:00,34.85,34.9,34.36,34.62,595611.0,34.1017,34.1506,33.6222,33.8766,595611.0
2024-12-11 10:00:00,34.63,34.63,34.36,34.39,290870.0,33.8864,33.8864,33.6222,33.6516,290870.0
2024-12-11 10:30:00,34.39,34.62,34.35,34.54,254301.0,33.6516,33.8766,33.6124,33.7983,254301.0
2024-12-11 11:00:00,34.53,34.72,34.51,34.57,221954.0,33.7886,33.9745,33.769,33.8277,221954.0
2024-12-11 11:30:00,34.57,34.66,34.49,34.52,188876.0,33.8277,33.9158,33.7494,33.7788,188876.0
2024-12-11 12:00:00,34.52,34.53,34.4,34.4,183770.0,33.7788,33.7886,33.6614,33.6614,183770.0
2024-12-11 12:30:00,34.4,34.47,34.38,34.42,112798.0,33.6614,33.7298,33.6418,33.6809,112798.0
2024-12-11 13:00:00,34.43,34.53,34.42,34.52,159724.0,33.6907,33.7886,33.6809,33.7788,159724.0
2024-12-11 13:30:00,34.52,34.54,34.42,34.46,147721.0,33.7788,33.7983,33.6809,33.7201,147721.0
2024-12-11 14:00:00,34.45,34.48,34.37,34.42,192657.0,33.7103,33.7396,33.632,33.6809,192657.0
2024-12-11 14:30:00,34.43,34.48,34.39,34.43,186450.0,33.6907,33.7396,33.6516,33.6907,186450.0
2024-12-11 15:00:00,34.43,34.55,34.39,34.54,267431.0,33.6907,33.8081,33.6516,33.7983,267431.0
2024-12-11 15:30:00,34.53,34.68,34.49,34.55,975336.0,33.7886,33.9353,33.7494,33.8081,975336.0
2024-12-12 09:30:00,34.47,35.03,34.26,34.77,416026.0,33.7298,34.2778,33.5244,34.0234,416026.0
2024-12-12 10:00:00,34.78,34.94,34.66,34.91,265195.0,34.0332,34.1898,33.9158,34.1604,265195.0
2024-12-12 10:30:00,34.91,34.95,34.8,34.93,146505.0,34.1604,34.1995,34.0528,34.18,146505.0
2024-12-12 11:00:00,34.94,34.94,34.73,34.9,150683.0,34.1898,34.1898,33.9843,34.1506,150683.0
2024-12-12 11:30:00,34.89,34.92,34.84,34.89,159931.0,34.1408,34.1702,34.0919,34.1408,159931.0
2024-12-12 12:00:00,34.89,34.98,34.87,34.91,142407.0,34.1408,34.2289,34.1213,34.1604,142407.0
2024-12-12 12:30:00,34.9,34.97,34.84,34.97,98614.0,34.1506,34.2191,34.0919,34.2191,98614.0
2024-12-12 13:00:00,34.96,34.96,34.88,34.89,116381.0,34.2093,34.2093,34.131,34.1408,116381.0
2024-12-12 13:30:00,34.89,34.97,34.85,34.94,136869.0,34.1408,34.2191,34.1017,34.1898,136869.0
2024-12-12 14:00:00,34.94,35.14,34.93,35.05,245547.0,34.1898,34.3855,34.18,34.2974,245547.0
2024-12-12 14:30:00,35.05,35.08,34.99,35.01,151263.0,34.2974,34.3267,34.2387,34.2583,151263.0
2024-12-12 15:00:00,35.02,35.12,34.99,35.07,220713.0,34.268,34.3659,34.2387,34.317,220713.0
2024-12-12 15:30:00,35.07,35.13,34.98,34.98,892194.0,34.317,34.3757,34.2289,34.2289,892194.0
2024-12-13 09:30:00,35.06,35.08,34.65,34.77,191790.0,34.3072,34.3267,33.906,34.0234,191790.0
2024-12-13 10:00:00,34.76,34.79,34.44,34.45,197745.0,34.0136,34.043,33.7005,33.7103,197745.0
2024-12-13 10:30:00,34.45,34.5,34.39,34.49,235694.0,33.7103,33.7592,33.6516,33.7494,235694.0
2024-12-13 11:00:00,34.49,34.62,34.42,34.58,180793.0,33.7494,33.8766,33.6809,33.8375,180793.0
2024-12-13 11:30:00,34.58,34.67,34.55,34.58,129843.0,33.8375,33.9256,33.8081,33.8375,129843.0
2024-12-13 12:00:00,34.58,34.63,34.43,34.45,165020.0,33.8375,33.8864,33.6907,33.7103,165020.0
2024-12-13 12:30:00,34.44,34.52,34.4,34.47,109503.0,33.7005,33.7788,33.6614,33.7298,109503.0
2024-12-13 13:00:00,34.48,34.5,34.44,34.45,92793.0,33.7396,33.7592,33.7005,33.7103,92793.0
2024-12-13 13:30:00,34.44,34.48,34.38,34.43,92924.0,33.7005,33.7396,33.6418,33.6907,92924.0
2024-12-13 14:00:00,34.42,34.57,34.34,34.52,317448.0,33.6809,33.8277,33.6026,33.7788,317448.0
2024-12-13 14:30:00,34.52,34.53,34.42,34.45,171865.0,33.7788,33.7886,33.6809,33.7103,171865.0
2024-12-13 15:00:00,34.45,34.58,34.43,34.55,176879.0,33.7103,33.8375,33.6907,33.8081,176879.0
2024-12-13 15:30:00,34.55,34.65,34.51,34.55,573553.0,33.8081,33.906,33.769,33.8081,573553.0
2024-12-16 09:30:00,34.4,34.51,34.05,34.39,486656.0,33.6614,33.769,33.3189,33.6516,486656.0
2024-12-16 10:00:00,34.38,34.78,34.38,34.64,364134.0,33.6418,34.0332,33.6418,33.8962,364134.0
2024-12-16 10:30:00,34.63,34.68,34.52,34.61,255296.0,33.8864,33.9353,33.7788,33.8668,255296.0
2024-12-16 11:00:00,34.6,34.6,34.48,34.51,224957.0,33.8571,33.8571,33.7396,33.769,224957.0
2024-12-16 11:30:00,34.52,34.53,34.44,34.52,257739.0,33.7788,33.7886,33.7005,33.7788,257739.0
2024-12-16 12:00:00,34.52,34.52,34.36,34.39,186803.0,33.7788,33.7788,33.6222,33.6516,186803.0
2024-12-16 12:30:00,34.39,34.49,34.37,34.48,176806.0,33.6516,33.7494,33.632,33.7396,176806.0
2024-12-16 13:00:00,34.48,34.51,34.31,34.33,178979.0,33.7396,33.769,33.5733,33.5929,178979.0
2024-12-16 13:30:00,34.34,34.35,34.24,34.34,244549.0,33.6026,33.6124,33.5048,33.6026,244549.0
2024-12-16 14:00:00,34.34,34.34,34.14,34.16,389599.0,33.6026,33.6026,33.4069,33.4265,389599.0
2024-12-16 14:30:00,34.15,34.31,34.14,34.28,401887.0,33.4167,33.5733,33.4069,33.5439,401887.0
2024-12-16 15:00:00,34.28,34.31,34.11,34.12,464749.0,33.5439,33.5733,33.3776,33.3874,464749.0
2024-12-16 15:30:00,34.12,34.24,34.05,34.2,1456523.0,33.3874,33.5048,33.3189,33.4656,1456523.0
2024-12-17 09:30:00,33.52,34.13,33.32,33.71,763809.0,32.8002,33.3971,32.6045,32.9862,763809.0
2024-12-17 10:00:00,33.72,34.1,33.69,34.05,347189.0,32.996,33.3678,32.9666,33.3189,347189.0
2024-12-17 10:30:00,34.05,34.13,33.99,34.11,209919.0,33.3189,33.3971,33.2602,33.3776,209919.0
2024-12-17 11:00:00,34.11,34.19,34.06,34.19,309316.0,33.3776,33.4559,33.3287,33.4559,309316.0
2024-12-17 11:30:00,34.19,34.26,34.14,34.26,172188.0,33.4559,33.5244,33.4069,33.5244,172188.0
2024-12-17 12:00:00,34.26,34.36,34.12,34.13,447810.0,33.5244,33.6222,33.3874,33.3971,447810.0
2024-12-17 12:30:00,34.13,34.13,33.93,33.96,166315.0,33.3971,33.3971,33.2014,33.2308,166315.0
2024-12-17 13:00:00,33.97,33.99,33.9,33.93,162235.0,33.2406,33.2602,33.1721,33.2014,162235.0
2024-12-17 13:30:00,33.93,33.98,33.8,33.95,273346.0,33.2014,33.2504,33.0742,33.221,273346.0
2024-12-17 14:00:00,33.95,33.99,33.89,33.89,191204.0,33.221,33.2602,33.1623,33.1623,191204.0
2024-12-17 14:30:00,33.89,33.89,33.79,33.8,155152.0,33.1623,33.1623,33.0644,33.0742,155152.0
2024-12-17 15:00:00,33.79,33.82,33.69,33.76,325873.0,33.0644,33.0938,32.9666,33.0351,325873.0
2024-12-17 15:30:00,33.76,33.95,33.74,33.84,970983.0,33.0351,33.221,33.0155,33.1134,970983.0
2024-12-18 09:30:00,33.98,34.07,33.32,33.35,501242.0,33.2504,33.3384,32.6045,32.6339,501242.0
2024-12-18 10:00:00,33.35,33.54,33.33,33.43,446935.0,32.6339,32.8198,32.6143,32.7122,446935.0
2024-12-18 10:30:00,33.43,33.54,33.31,33.35,1040910.0,32.7122,32.8198,32.5948,32.6339,1040910.0
2024-12-18 11:00:00,33.35,33.46,33.34,33.41,510490.0,32.6339,32.7415,32.6241,32.6926,510490.0
2024-12-18 11:30:00,33.41,33.46,33.24,33.3,316944.0,32.6926,32.7415,32.5263,32.585,316944.0
2024-12-18 12:00:00,33.3,33.38,33.28,33.32,279413.0,32.585,32.6633,32.5654,32.6045,279413.0
2024-12-18 12:30:00,33.33,33.36,33.19,33.29,234047.0,32.6143,32.6437,32.4773,32.5752,234047.0
2024-12-18 13:00:00,33.29,33.46,33.25,33.43,247476.0,32.5752,32.7415,32.536,32.7122,247476.0
2024-12-18 13:30:00,33.43,33.46,33.37,33.43,178758.0,32.7122,32.7415,32.6535,32.7122,178758.0
2024-12-18 14:00:00,33.42,33.42,33.01,33.02,217818.0,32.7024,32.7024,32.3012,32.311,217818.0
2024-12-18 14:30:00,33.02,33.24,33.0,33.08,345132.0,32.311,32.5263,32.2914,32.3697,345132.0
2024-12-18 15:00:00,33.08,33.14,32.77,32.8,779007.0,32.3697,32.4284,32.0664,32.0957,779007.0
2024-12-18 15:30:00,32.8,32.85,32.44,32.48,1024190.0,32.0957,32.1446,31.7434,31.7826,1024190.0
2024-12-19 09:30:00,32.57,33.14,32.54,32.8,600576.0,31.8706,32.4284,31.8413,32.0957,600576.0
2024-12-19 10:00:00,32.81,32.85,32.59,32.74,407931.0,32.1055,32.1446,31.8902,32.037,407931.0
2024-12-19 10:30:00,32.74,32.79,32.54,32.7,378544.0,32.037,32.0859,31.8413,31.9979,378544.0
2024-12-19 11:00:00,32.7,32.84,32.62,32.8,325178.0,31.9979,32.1348,31.9196,32.0957,325178.0
2024-12-19 11:30:00,32.8,32.82,32.63,32.69,272405.0,32.0957,32.1153,31.9294,31.9881,272405.0
2024-12-19 12:00:00,32.7,32.74,32.54,32.58,255973.0,31.9979,32.037,31.8413,31.8804,255973.0
2024-12-19 12:30:00,32.58,32.58,32.37,32.43,210852.0,31.8804,31.8804,31.6749,31.7337,210852.0
2024-12-19 13:00:00,32.42,32.48,32.32,32.45,171013.0,31.7239,31.7826,31.626,31.7532,171013.0
2024-12-19 13:30:00,32.44,32.64,32.42,32.64,177294.0,31.7434,31.9391,31.7239,31.9391,177294.0
2024-12-19 14:00:00,32.63,32.63,32.41,32.52,184907.0,31.9294,31.9294,31.7141,31.8217,184907.0
2024-12-19 14:30:00,32.53,32.54,32.36,32.38,183803.0,31.8315,31.8413,31.6652,31.6847,183803.0
2024-12-19 15:00:00,32.38,32.49,32.27,32.47,336573.0,31.6847,31.7924,31.5771,31.7728,336573.0
2024-12-19 15:30:00,32.48,32.56,32.39,32.46,921583.0,31.7826,31.8609,31.6945,31.763,921583.0
2024-12-20 09:30:00,32.29,32.72,32.14,32.44,891408.0,31.5967,32.0174,31.4499,31.7434,891408.0
2024-12-20 10:00:00,32.45,32.8,32.43,32.77,326739.0,31.7532,32.0957,31.7337,32.0664,326739.0
2024-12-20 10:30:00,32.77,32.96,32.77,32.82,295612.0,32.0664,32.2523,32.0664,32.1153,295612.0
2024-12-20 11:00:00,32.83,33.14,32.81,33.05,324896.0,32.1251,32.4284,32.1055,32.3403,324896.0
2024-12-20 11:30:00,33.05,33.16,32.96,33.12,178717.0,32.3403,32.448,32.2523,32.4088,178717.0
2024-12-20 12:00:00,33.12,33.2,33.05,33.12,178475.0,32.4088,32.4871,32.3403,32.4088,178475.0
2024-12-20 12:30:00,33.13,33.13,33.02,33.03,187535.0,32.4186,32.4186,32.311,32.3208,187535.0
2024-12-20 13:00:00,33.04,33.04,32.81,32.84,176352.0,32.3306,32.3306,32.1055,32.1348,176352.0
2024-12-20 13:30:00,32.84,32.89,32.72,32.76,251655.0,32.1348,32.1838,32.0174,32.0566,251655.0
2024-12-20 14:00:00,32.76,32.81,32.71,32.77,289047.0,32.0566,32.1055,32.0076,32.0664,289047.0
2024-12-20 14:30:00,32.76,32.81,32.65,32.72,382389.0,32.0566,32.1055,31.9489,32.0174,382389.0
2024-12-20 15:00:00,32.72,32.76,32.6,32.71,347903.0,32.0174,32.0566,31.9,32.0076,347903.0
2024-12-20 15:30:00,32.7,33.0,32.61,32.95,1448917.0,31.9979,32.2914,31.9098,32.2425,1448917.0
2024-12-23 09:30:00,32.84,32.98,32.7,32.87,277155.0,32.1348,32.2718,31.9979,32.1642,277155.0
2024-12-23 10:00:00,32.85,32.92,32.65,32.72,167877.0,32.1446,32.2131,31.9489,32.0174,167877.0
2024-12-23 10:30:00,32.72,32.81,32.66,32.79,358803.0,32.0174,32.1055,31.9587,32.0859,358803.0
2024-12-23 11:00:00,32.8,32.95,32.77,32.89,189142.0,32.0957,32.2425,32.0664,32.1838,189142.0
2024-12-23 11:30:00,32.89,32.89,32.8,32.87,153597.0,32.1838,32.1838,32.0957,32.1642,153597.0
2024-12-23 12:00:00,32.87,32.98,32.86,32.95,168638.0,32.1642,32.2718,32.1544,32.2425,168638.0
2024-12-23 12:30:00,32.95,33.01,32.92,32.98,121213.0,32.2425,32.3012,32.2131,32.2718,121213.0
2024-12-23 13:00:00,32.98,33.02,32.9,32.98,156347.0,32.2718,32.311,32.1936,32.2718,156347.0
2024-12-23 13:30:00,32.98,33.05,32.95,33.03,137640.0,32.2718,32.3403,32.2425,32.3208,137640.0
2024-12-23 14:00:00,33.02,33.04,32.98,33.01,113814.0,32.311,32.3306,32.2718,32.3012,113814.0
2024-12-23 14:30:00,33.01,33.12,33.01,33.1,136215.0,32.3012,32.4088,32.3012,32.3893,136215.0
2024-12-23 15:00:00,33.09,33.2,33.0,33.17,304136.0,32.3795,32.4871,32.2914,32.4578,304136.0
2024-12-23 15:30:00,33.16,33.26,33.14,33.25,766458.0,32.448,32.5458,32.4284,32.536,766458.0
2024-12-24 09:30:00,33.33,33.35,33.17,33.27,266697.0,32.6143,32.6339,32.4578,32.5556,266697.0
2024-12-24 10:00:00,33.27,33.36,33.2,33.25,141383.0,32.5556,32.6437,32.4871,32.536,141383.0
2024-12-24 10:30:00,33.25,33.33,33.22,33.26,154954.0,32.536,32.6143,32.5067,32.5458,154954.0
2024-12-24 11:00:00,33.27,33.3,33.22,33.27,78651.0,32.5556,32.585,32.5067,32.5556,78651.0
2024-12-24 11:30:00,33.27,33.39,33.26,33.34,134568.0,32.5556,32.673,32.5458,32.6241,134568.0
2024-12-24 12:00:00,33.34,33.45,33.3,33.43,148528.0,32.6241,32.7317,32.585,32.7122,148528.0
2024-12-24 12:30:00,33.43,33.47,33.37,33.46,298174.0,32.7122,32.7513,32.6535,32.7415,298174.0
2024-12-26 09:30:00,33.34,33.52,33.27,33.51,197726.0,32.6241,32.8002,32.5556,32.7905,197726.0
2024-12-26 10:00:00,33.51,33.52,33.42,33.5,142381.0,32.7905,32.8002,32.7024,32.7807,142381.0
2024-12-26 10:30:00,33.5,33.65,33.42,33.59,333742.0,32.7807,32.9275,32.7024,32.8687,333742.0
2024-12-26 11:00:00,33.59,33.6,33.5,33.52,87302.0,32.8687,32.8785,32.7807,32.8002,87302.0
2024-12-26 11:30:00,33.52,33.56,33.49,33.52,73585.0,32.8002,32.8394,32.7709,32.8002,73585.0
2024-12-26 12:00:00,33.52,33.52,33.46,33.47,62938.0,32.8002,32.8002,32.7415,32.7513,62938.0
2024-12-26 12:30:00,33.47,33.49,33.4,33.45,81496.0,32.7513,32.7709,32.6828,32.7317,81496.0
2024-12-26 13:00:00,33.45,33.49,33.42,33.47,98937.0,32.7317,32.7709,32.7024,32.7513,98937.0
2024-12-26 13:30:00,33.47,33.48,33.42,33.46,64695.0,32.7513,32.7611,32.7024,32.7415,64695.0
2024-12-26 14:00:00,33.46,33.48,33.42,33.48,59392.0,32.7415,32.7611,32.7024,32.7611,59392.0
2024-12-26 14:30:00,33.48,33.49,33.46,33.48,88173.0,32.7611,32.7709,32.7415,32.7611,88173.0
2024-12-26 15:00:00,33.48,33.58,33.47,33.58,158031.0,32.7611,32.859,32.7513,32.859,158031.0
2024-12-26 15:30:00,33.58,33.58,33.42,33.43,473204.0,32.859,32.859,32.7024,32.7122,473204.0
2024-12-27 09:30:00,33.29,33.39,33.16,33.31,189854.0,32.5752,32.673,32.448,32.5948,189854.0
2024-12-27 10:00:00,33.31,33.36,33.04,33.05,147346.0,32.5948,32.6437,32.3306,32.3403,147346.0
2024-12-27 10:30:00,33.04,33.19,32.97,33.15,183069.0,32.3306,32.4773,32.2621,32.4382,183069.0
2024-12-27 11:00:00,33.15,33.16,33.05,33.13,134954.0,32.4382,32.448,32.3403,32.4186,134954.0
2024-12-27 11:30:00,33.13,33.16,32.99,33.07,284702.0,32.4186,32.448,32.2816,32.3599,284702.0
2024-12-27 12:00:00,33.06,33.12,33.04,33.1,191407.0,32.3501,32.4088,32.3306,32.3893,191407.0
2024-12-27 12:30:00,33.09,33.16,33.08,33.14,232114.0,32.3795,32.448,32.3697,32.4284,232114.0
2024-12-27 13:00:00,33.15,33.17,33.07,33.13,111323.0,32.4382,32.4578,32.3599,32.4186,111323.0
2024-12-27 13:30:00,33.14,33.23,33.12,33.22,89339.0,32.4284,32.5165,32.4088,32.5067,89339.0
2024-12-27 14:00:00,33.21,33.25,33.18,33.21,79976.0,32.4969,32.536,32.4675,32.4969,79976.0
2024-12-27 14:30:00,33.22,33.34,33.19,33.3,142025.0,32.5067,32.6241,32.4773,32.585,142025.0
2024-12-27 15:00:00,33.3,33.31,33.14,33.18,133770.0,32.585,32.5948,32.4284,32.4675,133770.0
2024-12-27 15:30:00,33.17,33.3,33.08,33.29,625378.0,32.4578,32.585,32.3697,32.5752,625378.0
2024-12-30 09:30:00,32.84,32.87,32.43,32.44,435485.0,32.1348,32.1642,31.7337,31.7434,435485.0
2024-12-30 10:00:00,32.45,32.54,32.2,32.24,304421.0,31.7532,31.8413,31.5086,31.5477,304421.0
2024-12-30 10:30:00,32.23,32.5,32.23,32.5,170517.0,31.5379,31.8021,31.5379,31.8021,170517.0
2024-12-30 11:00:00,32.49,32.56,32.46,32.54,108505.0,31.7924,31.8609,31.763,31.8413,108505.0
2024-12-30 11:30:00,32.54,32.7,32.53,32.61,104448.0,31.8413,31.9979,31.8315,31.9098,104448.0
2024-12-30 12:00:00,32.62,32.8,32.61,32.77,107860.0,31.9196,32.0957,31.9098,32.0664,107860.0
2024-12-30 12:30:00,32.76,32.8,32.7,32.79,115049.0,32.0566,32.0957,31.9979,32.0859,115049.0
2024-12-30 13:00:00,32.78,32.79,32.66,32.68,135147.0,32.0761,32.0859,31.9587,31.9783,135147.0
2024-12-30 13:30:00,32.67,32.8,32.65,32.79,108550.0,31.9685,32.0957,31.9489,32.0859,108550.0
2024-12-30 14:00:00,32.78,32.79,32.65,32.69,142266.0,32.0761,32.0859,31.9489,31.9881,142266.0
2024-12-30 14:30:00,32.69,32.74,32.67,32.69,171693.0,31.9881,32.037,31.9685,31.9881,171693.0
2024-12-30 15:00:00,32.68,32.83,32.67,32.73,342013.0,31.9783,32.1251,31.9685,32.0272,342013.0
2024-12-30 15:30:00,32.73,32.76,32.6,32.62,489877.0,32.0272,32.0566,31.9,31.9196,489877.0
2024-12-31 09:30:00,32.83,32.92,32.66,32.71,170398.0,32.1251,32.2131,31.9587,32.0076,170398.0
2024-12-31 10:00:00,32.7,32.85,32.59,32.7,222611.0,31.9979,32.1446,31.8902,31.9979,222611.0
2024-12-31 10:30:00,32.71,32.8,32.68,32.7,107336.0,32.0076,32.0957,31.9783,31.9979,107336.0
2024-12-31 11:00:00,32.7,32.71,32.57,32.59,109864.0,31.9979,32.0076,31.8706,31.8902,109864.0
2024-12-31 11:30:00,32.58,32.66,32.56,32.58,101113.0,31.8804,31.9587,31.8609,31.8804,101113.0
2024-12-31 12:00:00,32.58,32.59,32.47,32.48,119000.0,31.8804,31.8902,31.7728,31.7826,119000.0
2024-12-31 12:30:00,32.49,32.58,32.45,32.57,117443.0,31.7924,31.8804,31.7532,31.8706,117443.0
2024-12-31 13:00:00,32.57,32.6,32.47,32.5,118644.0,31.8706,31.9,31.7728,31.8021,118644.0
2024-12-31 13:30:00,32.5,32.6,32.45,32.52,179596.0,31.8021,31.9,31.7532,31.8217,179596.0
2024-12-31 14:00:00,32.52,32.58,32.46,32.47,93206.0,31.8217,31.8804,31.763,31.7728,93206.0
2024-12-31 14:30:00,32.47,32.53,32.43,32.52,133935.0,31.7728,31.8315,31.7337,31.8217,133935.0
2024-12-31 15:00:00,32.52,32.59,32.44,32.59,175263.0,31.8217,31.8902,31.7434,31.8902,175263.0
2024-12-31 15:30:00,32.59,32.64,32.53,32.63,598971.0,31.8902,31.9391,31.8315,31.9294,598971.0
2025-01-02 09:30:00,32.69,32.83,32.56,32.65,232157.0,31.9881,32.1251,31.8609,31.9489,232157.0
2025-01-02 10:00:00,32.64,32.74,32.53,32.66,282592.0,31.9391,32.037,31.8315,31.9587,282592.0
2025-01-02 10:30:00,32.65,32.81,32.58,32.72,153357.0,31.9489,32.1055,31.8804,32.0174,153357.0
2025-01-02 11:00:00,32.72,32.74,32.54,32.66,200624.0,32.0174,32.037,31.8413,31.9587,200624.0
2025-01-02 11:30:00,32.65,32.77,32.62,32.66,122616.0,31.9489,32.0664,31.9196,31.9587,122616.0
2025-01-02 12:00:00,32.65,32.68,32.49,32.5,262240.0,31.9489,31.9783,31.7924,31.8021,262240.0
2025-01-02 12:30:00,32.49,32.55,32.38,32.51,174145.0,31.7924,31.8511,31.6847,31.8119,174145.0
2025-01-02 13:00:00,32.52,32.52,32.35,32.38,112033.0,31.8217,31.8217,31.6554,31.6847,112033.0
2025-01-02 13:30:00,32.38,32.43,32.28,32.43,160481.0,31.6847,31.7337,31.5869,31.7337,160481.0
2025-01-02 14:00:00,32.43,32.44,32.36,32.41,116286.0,31.7337,31.7434,31.6652,31.7141,116286.0
2025-01-02 14:30:00,32.41,32.45,32.32,32.34,144888.0,31.7141,31.7532,31.626,31.6456,144888.0
2025-01-02 15:00:00,32.34,32.56,32.33,32.52,160249.0,31.6456,31.8609,31.6358,31.8217,160249.0
2025-01-02 15:30:00,32.52,32.57,32.45,32.48,697049.0,31.8217,31.8706,31.7532,31.7826,697049.0
2025-01-03 09:30:00,32.83,32.91,32.63,32.67,194187.0,32.1251,32.2033,31.9294,31.9685,194187.0
2025-01-03 10:00:00,32.68,32.74,32.58,32.72,127834.0,31.9783,32.037,31.8804,32.0174,127834.0
2025-01-03 10:30:00,32.72,32.89,32.69,32.74,130308.0,32.0174,32.1838,31.9881,32.037,130308.0
2025-01-03 11:00:00,32.75,32.77,32.65,32.71,101293.0,32.0468,32.0664,31.9489,32.0076,101293.0
2025-01-03 11:30:00,32.72,32.8,32.71,32.73,96091.0,32.0174,32.0957,32.0076,32.0272,96091.0
2025-01-03 12:00:00,32.73,32.83,32.72,32.75,126530.0,32.0272,32.1251,32.0174,32.0468,126530.0
2025-01-03 12:30:00,32.75,32.78,32.71,32.77,80450.0,32.0468,32.0761,32.0076,32.0664,80450.0
2025-01-03 13:00:00,32.77,32.91,32.73,32.87,131857.0,32.0664,32.2033,32.0272,32.1642,131857.0
2025-01-03 13:30:00,32.87,32.94,32.83,32.92,164474.0,32.1642,32.2327,32.1251,32.2131,164474.0
2025-01-03 14:00:00,32.91,32.98,32.89,32.92,207928.0,32.2033,32.2718,32.1838,32.2131,207928.0
2025-01-03 14:30:00,32.91,33.03,32.91,33.01,172567.0,32.2033,32.3208,32.2033,32.3012,172567.0
2025-01-03 15:00:00,33.01,33.05,32.91,33.05,201487.0,32.3012,32.3403,32.2033,32.3403,201487.0
2025-01-03 15:30:00,33.04,33.15,33.02,33.14,963918.0,32.3306,32.4382,32.311,32.4284,963918.0
2025-01-06 09:30:00,33.53,34.14,33.41,33.89,365900.0,32.81,33.4069,32.6926,33.1623,365900.0
2025-01-06 10:00:00,33.89,34.0,33.82,33.9,231723.0,33.1623,33.2699,33.0938,33.1721,231723.0
2025-01-06 10:30:00,33.9,33.9,33.71,33.77,204001.0,33.1721,33.1721,32.9862,33.0449,204001.0
2025-01-06 11:00:00,33.77,34.05,33.77,34.04,325690.0,33.0449,33.3189,33.0449,33.3091,325690.0
2025-01-06 11:30:00,34.04,34.14,34.0,34.13,412961.0,33.3091,33.4069,33.2699,33.3971,412961.0
2025-01-06 12:00:00,34.12,34.17,34.06,34.1,300063.0,33.3874,33.4363,33.3287,33.3678,300063.0
2025-01-06 12:30:00,34.09,34.12,33.99,34.05,419455.0,33.358,33.3874,33.2602,33.3189,419455.0
2025-01-06 13:00:00,34.05,34.11,33.97,34.11,258380.0,33.3189,33.3776,33.2406,33.3776,258380.0
2025-01-06 13:30:00,34.11,34.11,34.01,34.05,225154.0,33.3776,33.3776,33.2797,33.3189,225154.0
2025-01-06 14:00:00,34.05,34.05,33.8,33.84,204582.0,33.3189,33.3189,33.0742,33.1134,204582.0
2025-01-06 14:30:00,33.84,33.84,33.72,33.74,258127.0,33.1134,33.1134,32.996,33.0155,258127.0
2025-01-06 15:00:00,33.73,33.86,33.72,33.83,241962.0,33.0057,33.1329,32.996,33.1036,241962.0
2025-01-06 15:30:00,33.83,33.88,33.7,33.88,876815.0,33.1036,33.1525,32.9764,33.1525,876815.0
2025-01-07 09:30:00,34.02,34.45,33.92,34.38,315026.0,33.2895,33.7103,33.1917,33.6418,315026.0
2025-01-07 10:00:00,34.35,34.37,34.09,34.3,190894.0,33.6124,33.632,33.358,33.5635,190894.0
2025-01-07 10:30:00,34.28,34.31,33.93,34.14,174993.0,33.5439,33.5733,33.2014,33.4069,174993.0
2025-01-07 11:00:00,34.14,34.25,33.96,34.0,236793.0,33.4069,33.5146,33.2308,33.2699,236793.0
2025-01-07 11:30:00,33.99,34.02,33.87,33.88,166776.0,33.2602,33.2895,33.1427,33.1525,166776.0
2025-01-07 12:00:00,33.88,33.94,33.83,33.87,156858.0,33.1525,33.2112,33.1036,33.1427,156858.0
2025-01-07 12:30:00,33.86,33.93,33.85,33.89,258767.0,33.1329,33.2014,33.1232,33.1623,258767.0
2025-01-07 13:00:00,33.89,33.97,33.88,33.9,102953.0,33.1623,33.2406,33.1525,33.1721,102953.0
2025-01-07 13:30:00,33.9,33.9,33.78,33.8,155863.0,33.1721,33.1721,33.0547,33.0742,155863.0
2025-01-07 14:00:00,33.79,33.8,33.7,33.79,240920.0,33.0644,33.0742,32.9764,33.0644,240920.0
2025-01-07 14:30:00,33.78,33.79,33.69,33.73,148955.0,33.0547,33.0644,32.9666,33.0057,148955.0
2025-01-07 15:00:00,33.73,33.74,33.52,33.55,273357.0,33.0057,33.0155,32.8002,32.8296,273357.0
2025-01-07 15:30:00,33.55,33.69,33.44,33.68,722045.0,32.8296,32.9666,32.722,32.9568,722045.0
2025-01-08 09:30:00,33.5,33.61,33.01,33.05,246521.0,32.7807,32.8883,32.3012,32.3403,246521.0
2025-01-08 10:00:00,33.03,33.22,33.0,33.11,132019.0,32.3208,32.5067,32.2914,32.399,132019.0
2025-01-08 10:30:00,33.11,33.38,33.08,33.32,130667.0,32.399,32.6633,32.3697,32.6045,130667.0
2025-01-08 11:00:00,33.32,33.42,33.24,33.36,101316.0,32.6045,32.7024,32.5263,32.6437,101316.0
2025-01-08 11:30:00,33.36,33.46,33.32,33.37,158038.0,32.6437,32.7415,32.6045,32.6535,158038.0
2025-01-08 12:00:00,33.37,33.38,33.14,33.16,107555.0,32.6535,32.6633,32.4284,32.448,107555.0
2025-01-08 12:30:00,33.16,33.27,33.13,33.24,91869.0,32.448,32.5556,32.4186,32.5263,91869.0
2025-01-08 13:00:00,33.23,33.36,33.23,33.33,111812.0,32.5165,32.6437,32.5165,32.6143,111812.0
2025-01-08 13:30:00,33.33,33.37,33.21,33.28,141972.0,32.6143,32.6535,32.4969,32.5654,141972.0
2025-01-08 14:00:00,33.27,33.49,33.23,33.46,149078.0,32.5556,32.7709,32.5165,32.7415,149078.0
2025-01-08 14:30:00,33.45,33.46,33.34,33.36,100891.0,32.7317,32.7415,32.6241,32.6437,100891.0
2025-01-08 15:00:00,33.36,33.45,33.33,33.44,165639.0,32.6437,32.7317,32.6143,32.722,165639.0
2025-01-08 15:30:00,33.45,33.46,33.35,33.45,539414.0,32.7317,32.7415,32.6339,32.7317,539414.0
2025-01-10 09:30:00,33.11,33.15,32.89,33.12,288790.0,32.399,32.4382,32.1838,32.4088,288790.0
2025-01-10 10:00:00,33.11,33.42,32.93,33.39,207675.0,32.399,32.7024,32.2229,32.673,207675.0
2025-01-10 10:30:00,33.39,33.45,33.23,33.28,172181.0,32.673,32.7317,32.5165,32.5654,172181.0
2025-01-10 11:00:00,33.29,33.32,33.17,33.18,139300.0,32.5752,32.6045,32.4578,32.4675,139300.0
2025-01-10 11:30:00,33.18,33.23,33.06,33.09,410494.0,32.4675,32.5165,32.3501,32.3795,410494.0
2025-01-10 12:00:00,33.09,33.12,33.03,33.08,162237.0,32.3795,32.4088,32.3208,32.3697,162237.0
2025-01-10 12:30:00,33.08,33.2,33.05,33.18,121445.0,32.3697,32.4871,32.3403,32.4675,121445.0
2025-01-10 13:00:00,33.18,33.24,33.14,33.22,261971.0,32.4675,32.5263,32.4284,32.5067,261971.0
2025-01-10 13:30:00,33.21,33.29,33.18,33.29,288634.0,32.4969,32.5752,32.4675,32.5752,288634.0
2025-01-10 14:00:00,33.29,33.29,33.14,33.27,185113.0,32.5752,32.5752,32.4284,32.5556,185113.0
2025-01-10 14:30:00,33.26,33.29,33.19,33.29,211401.0,32.5458,32.5752,32.4773,32.5752,211401.0
2025-01-10 15:00:00,33.29,33.32,33.08,33.13,363142.0,32.5752,32.6045,32.3697,32.4186,363142.0
2025-01-10 15:30:00,33.13,33.28,33.1,33.19,910002.0,32.4186,32.5654,32.3893,32.4773,910002.0
2025-01-13 09:30:00,33.09,33.09,32.47,32.65,370133.0,32.3795,32.3795,31.7728,31.9489,370133.0
2025-01-13 10:00:00,32.64,32.81,32.53,32.58,259268.0,31.9391,32.1055,31.8315,31.8804,259268.0
2025-01-13 10:30:00,32.58,32.82,32.57,32.64,421003.0,31.8804,32.1153,31.8706,31.9391,421003.0
2025-01-13 11:00:00,32.64,32.89,32.61,32.77,744064.0,31.9391,32.1838,31.9098,32.0664,744064.0
2025-01-13 11:30:00,32.76,32.81,32.62,32.64,197468.0,32.0566,32.1055,31.9196,31.9391,197468.0
2025-01-13 12:00:00,32.63,32.74,32.59,32.71,149500.0,31.9294,32.037,31.8902,32.0076,149500.0
2025-01-13 12:30:00,32.71,32.77,32.68,32.76,147836.0,32.0076,32.0664,31.9783,32.0566,147836.0
2025-01-13 13:00:00,32.76,32.77,32.66,32.72,147459.0,32.0566,32.0664,31.9587,32.0174,147459.0
2025-01-13 13:30:00,32.72,32.75,32.65,32.73,522700.0,32.0174,32.0468,31.9489,32.0272,522700.0
2025-01-13 14:00:00,32.73,32.77,32.67,32.76,168531.0,32.0272,32.0664,31.9685,32.0566,168531.0
2025-01-13 14:30:00,32.75,32.76,32.61,32.65,232289.0,32.0468,32.0566,31.9098,31.9489,232289.0
2025-01-13 15:00:00,32.65,32.66,32.55,32.59,315377.0,31.9489,31.9587,31.8511,31.8902,315377.0
2025-01-13 15:30:00,32.59,32.64,32.48,32.63,894061.0,31.8902,31.9391,31.7826,31.9294,894061.0
2025-01-14 09:30:00,32.9,33.15,32.79,32.82,428569.0,32.1936,32.4382,32.0859,32.1153,428569.0
2025-01-14 10:00:00,32.83,32.97,32.82,32.9,105188.0,32.1251,32.2621,32.1153,32.1936,105188.0
2025-01-14 10:30:00,32.91,32.94,32.72,32.8,318320.0,32.2033,32.2327,32.0174,32.0957,318320.0
2025-01-14 11:00:00,32.8,32.8,32.57,32.57,205880.0,32.0957,32.0957,31.8706,31.8706,205880.0
2025-01-14 11:30:00,32.55,32.64,32.42,32.43,169265.0,31.8511,31.9391,31.7239,31.7337,169265.0
2025-01-14 12:00:00,32.43,32.51,32.37,32.45,153893.0,31.7337,31.8119,31.6749,31.7532,153893.0
2025-01-14 12:30:00,32.44,32.59,32.41,32.58,93581.0,31.7434,31.8902,31.7141,31.8804,93581.0
2025-01-14 13:00:00,32.58,32.67,32.57,32.66,200684.0,31.8804,31.9685,31.8706,31.9587,200684.0
2025-01-14 13:30:00,32.65,32.85,32.64,32.74,235408.0,31.9489,32.1446,31.9391,32.037,235408.0
2025-01-14 14:00:00,32.74,32.77,32.68,32.68,139140.0,32.037,32.0664,31.9783,31.9783,139140.0
2025-01-14 14:30:00,32.69,32.77,32.59,32.61,224532.0,31.9881,32.0664,31.8902,31.9098,224532.0
2025-01-14 15:00:00,32.62,32.64,32.51,32.59,237048.0,31.9196,31.9391,31.8119,31.8902,237048.0
2025-01-14 15:30:00,32.59,32.68,32.46,32.68,784259.0,31.8902,31.9783,31.763,31.9783,784259.0
2025-01-15 09:30:00,33.37,33.55,33.26,33.32,271452.0,32.6535,32.8296,32.5458,32.6045,271452.0
2025-01-15 10:00:00,33.32,33.34,33.07,33.09,483157.0,32.6045,32.6241,32.3599,32.3795,483157.0
2025-01-15 10:30:00,33.09,33.17,33.05,33.08,308538.0,32.3795,32.4578,32.3403,32.3697,308538.0
2025-01-15 11:00:00,33.08,33.11,32.9,32.95,148416.0,32.3697,32.399,32.1936,32.2425,148416.0
2025-01-15 11:30:00,32.94,32.94,32.83,32.88,208633.0,32.2327,32.2327,32.1251,32.174,208633.0
2025-01-15 12:00:00,32.87,32.93,32.83,32.88,119938.0,32.1642,32.2229,32.1251,32.174,119938.0
2025-01-15 12:30:00,32.88,32.97,32.86,32.94,131193.0,32.174,32.2621,32.1544,32.2327,131193.0
2025-01-15 13:00:00,32.94,32.96,32.9,32.95,128598.0,32.2327,32.2523,32.1936,32.2425,128598.0
2025-01-15 13:30:00,32.95,32.99,32.94,32.95,205943.0,32.2425,32.2816,32.2327,32.2425,205943.0
2025-01-15 14:00:00,32.95,33.0,32.85,32.86,397268.0,32.2425,32.2914,32.1446,32.1544,397268.0
2025-01-15 14:30:00,32.85,32.92,32.84,32.89,232420.0,32.1446,32.2131,32.1348,32.1838,232420.0
2025-01-15 15:00:00,32.88,32.92,32.84,32.86,519225.0,32.174,32.2131,32.1348,32.1544,519225.0
2025-01-15 15:30:00,32.85,32.87,32.69,32.78,1363107.0,32.1446,32.1642,31.9881,32.0761,1363107.0
2025-01-16 09:30:00,32.72,32.73,32.42,32.42,329272.0,32.0174,32.0272,31.7239,31.7239,329272.0
2025-01-16 10:00:00,32.42,32.59,32.4,32.51,272918.0,31.7239,31.8902,31.7043,31.8119,272918.0
2025-01-16 10:30:00,32.51,32.69,32.47,32.66,212713.0,31.8119,31.9881,31.7728,31.9587,212713.0
2025-01-16 11:00:00,32.66,32.71,32.57,32.61,302702.0,31.9587,32.0076,31.8706,31.9098,302702.0
2025-01-16 11:30:00,32.61,32.71,32.55,32.69,372033.0,31.9098,32.0076,31.8511,31.9881,372033.0
2025-01-16 12:00:00,32.68,32.7,32.59,32.62,551667.0,31.9783,31.9979,31.8902,31.9196,551667.0
2025-01-16 12:30:00,32.62,32.65,32.53,32.55,536564.0,31.9196,31.9489,31.8315,31.8511,536564.0
2025-01-16 13:00:00,32.55,32.64,32.54,32.63,424183.0,31.8511,31.9391,31.8413,31.9294,424183.0
2025-01-16 13:30:00,32.63,32.65,32.57,32.59,493616.0,31.9294,31.9489,31.8706,31.8902,493616.0
2025-01-16 14:00:00,32.59,32.61,32.5,32.56,382330.0,31.8902,31.9098,31.8021,31.8609,382330.0
2025-01-16 14:30:00,32.55,32.56,32.47,32.48,185378.0,31.8511,31.8609,31.7728,31.7826,185378.0
2025-01-16 15:00:00,32.47,32.52,32.38,32.41,642042.0,31.7728,31.8217,31.6847,31.7141,642042.0
2025-01-16 15:30:00,32.41,32.48,32.34,32.35,1027136.0,31.7141,31.7826,31.6456,31.6554,1027136.0
2025-01-17 09:30:00,32.72,33.0,32.54,32.9,1085333.0,32.0174,32.2914,31.8413,32.1936,1085333.0
2025-01-17 10:00:00,32.91,32.93,32.77,32.82,295904.0,32.2033,32.2229,32.0664,32.1153,295904.0
2025-01-17 10:30:00,32.81,32.88,32.66,32.68,833937.0,32.1055,32.174,31.9587,31.9783,833937.0
2025-01-17 11:00:00,32.68,32.75,32.63,32.67,384331.0,31.9783,32.0468,31.9294,31.9685,384331.0
2025-01-17 11:30:00,32.68,32.72,32.62,32.65,149646.0,31.9783,32.0174,31.9196,31.9489,149646.0
2025-01-17 12:00:00,32.65,32.65,32.56,32.61,228905.0,31.9489,31.9489,31.8609,31.9098,228905.0
2025-01-17 12:30:00,32.61,32.66,32.51,32.6,1353149.0,31.9098,31.9587,31.8119,31.9,1353149.0
2025-01-17 13:00:00,32.59,32.69,32.59,32.65,115688.0,31.8902,31.9881,31.8902,31.9489,115688.0
2025-01-17 13:30:00,32.66,32.66,32.57,32.6,150035.0,31.9587,31.9587,31.8706,31.9,150035.0
2025-01-17 14:00:00,32.6,32.65,32.57,32.65,226800.0,31.9,31.9489,31.8706,31.9489,226800.0
2025-01-17 14:30:00,32.64,32.66,32.61,32.64,144714.0,31.9391,31.9587,31.9098,31.9391,144714.0
2025-01-17 15:00:00,32.63,32.63,32.59,32.63,255591.0,31.9294,31.9294,31.8902,31.9294,255591.0
2025-01-17 15:30:00,32.63,32.66,32.5,32.51,1146017.0,31.9294,31.9587,31.8021,31.8119,1146017.0
2025-01-21 09:30:00,32.42,32.61,32.37,32.57,485633.0,31.7239,31.9098,31.6749,31.8706,485633.0
2025-01-21 10:00:00,32.56,32.61,32.35,32.39,435675.0,31.8609,31.9098,31.6554,31.6945,435675.0
2025-01-21 10:30:00,32.38,32.45,32.22,32.42,676139.0,31.6847,31.7532,31.5282,31.7239,676139.0
2025-01-21 11:00:00,32.41,32.59,32.39,32.58,286868.0,31.7141,31.8902,31.6945,31.8804,286868.0
2025-01-21 11:30:00,32.58,32.81,32.56,32.75,600388.0,31.8804,32.1055,31.8609,32.0468,600388.0
2025-01-21 12:00:00,32.75,32.8,32.72,32.77,210935.0,32.0468,32.0957,32.0174,32.0664,210935.0
2025-01-21 12:30:00,32.77,32.83,32.76,32.79,234689.0,32.0664,32.1251,32.0566,32.0859,234689.0
2025-01-21 13:00:00,32.78,32.83,32.76,32.81,132415.0,32.0761,32.1251,32.0566,32.1055,132415.0
2025-01-21 13:30:00,32.82,32.94,32.8,32.91,216168.0,32.1153,32.2327,32.0957,32.2033,216168.0
2025-01-21 14:00:00,32.91,32.96,32.89,32.94,185386.0,32.2033,32.2523,32.1838,32.2327,185386.0
2025-01-21 14:30:00,32.94,32.94,32.8,32.85,293697.0,32.2327,32.2327,32.0957,32.1446,293697.0
2025-01-21 15:00:00,32.85,32.87,32.78,32.86,240610.0,32.1446,32.1642,32.0761,32.1544,240610.0
2025-01-21 15:30:00,32.86,32.98,32.82,32.94,807724.0,32.1544,32.2718,32.1153,32.2327,807724.0
2025-01-22 09:30:00,33.04,33.52,32.83,33.38,588176.0,32.3306,32.8002,32.1251,32.6633,588176.0
2025-01-22 10:00:00,33.36,33.57,33.19,33.2,382353.0,32.6437,32.8492,32.4773,32.4871,382353.0
2025-01-22 10:30:00,33.2,33.24,33.11,33.15,199539.0,32.4871,32.5263,32.399,32.4382,199539.0
2025-01-22 11:00:00,33.15,33.27,33.11,33.24,210585.0,32.4382,32.5556,32.399,32.5263,210585.0
2025-01-22 11:30:00,33.23,33.29,33.17,33.18,164862.0,32.5165,32.5752,32.4578,32.4675,164862.0
2025-01-22 12:00:00,33.18,33.21,33.03,33.05,119654.0,32.4675,32.4969,32.3208,32.3403,119654.0
2025-01-22 12:30:00,33.05,33.09,33.03,33.05,80835.0,32.3403,32.3795,32.3208,32.3403,80835.0
2025-01-22 13:00:00,33.06,33.11,33.03,33.09,108222.0,32.3501,32.399,32.3208,32.3795,108222.0
2025-01-22 13:30:00,33.1,33.13,33.05,33.05,115353.0,32.3893,32.4186,32.3403,32.3403,115353.0
2025-01-22 14:00:00,33.05,33.07,33.0,33.05,119846.0,32.3403,32.3599,32.2914,32.3403,119846.0
2025-01-22 14:30:00,33.05,33.13,33.04,33.12,97581.0,32.3403,32.4186,32.3306,32.4088,97581.0
2025-01-22 15:00:00,33.12,33.16,33.1,33.13,135500.0,32.4088,32.448,32.3893,32.4186,135500.0
2025-01-22 15:30:00,33.13,33.22,33.11,33.11,782589.0,32.4186,32.5067,32.399,32.399,782589.0
2025-01-23 09:30:00,33.08,33.17,32.76,33.11,296145.0,32.3697,32.4578,32.0566,32.399,296145.0
2025-01-23 10:00:00,33.12,33.17,32.98,33.12,180252.0,32.4088,32.4578,32.2718,32.4088,180252.0
2025-01-23 10:30:00,33.11,33.29,33.09,33.27,304478.0,32.399,32.5752,32.3795,32.5556,304478.0
2025-01-23 11:00:00,33.27,33.39,33.22,33.37,125100.0,32.5556,32.673,32.5067,32.6535,125100.0
2025-01-23 11:30:00,33.37,33.5,33.29,33.4,208059.0,32.6535,32.7807,32.5752,32.6828,208059.0
2025-01-23 12:00:00,33.4,33.46,33.34,33.39,121937.0,32.6828,32.7415,32.6241,32.673,121937.0
2025-01-23 12:30:00,33.39,33.44,33.33,33.38,174750.0,32.673,32.722,32.6143,32.6633,174750.0
2025-01-23 13:00:00,33.38,33.5,33.35,33.48,141439.0,32.6633,32.7807,32.6339,32.7611,141439.0
2025-01-23 13:30:00,33.48,33.53,33.37,33.39,142403.0,32.7611,32.81,32.6535,32.673,142403.0
2025-01-23 14:00:00,33.39,33.43,33.34,33.35,197172.0,32.673,32.7122,32.6241,32.6339,197172.0
2025-01-23 14:30:00,33.34,33.36,33.27,33.27,143967.0,32.6241,32.6437,32.5556,32.5556,143967.0
2025-01-23 15:00:00,33.27,33.35,33.22,33.32,214096.0,32.5556,32.6339,32.5067,32.6045,214096.0
2025-01-23 15:30:00,33.31,33.38,33.26,33.38,788826.0,32.5948,32.6633,32.5458,32.6633,788826.0
2025-01-24 09:30:00,33.51,33.52,33.08,33.13,290067.0,32.7905,32.8002,32.3697,32.4186,290067.0
2025-01-24 10:00:00,33.15,33.18,32.96,32.97,214690.0,32.4382,32.4675,32.2523,32.2621,214690.0
2025-01-24 10:30:00,32.97,32.99,32.71,32.72,436391.0,32.2621,32.2816,32.0076,32.0174,436391.0
2025-01-24 11:00:00,32.72,32.88,32.7,32.84,170518.0,32.0174,32.174,31.9979,32.1348,170518.0
2025-01-24 11:30:00,32.84,32.95,32.79,32.83,167307.0,32.1348,32.2425,32.0859,32.1251,167307.0
2025-01-24 12:00:00,32.83,32.91,32.81,32.88,85741.0,32.1251,32.2033,32.1055,32.174,85741.0
2025-01-24 12:30:00,32.88,32.9,32.78,32.8,82848.0,32.174,32.1936,32.0761,32.0957,82848.0
2025-01-24 13:00:00,32.79,32.83,32.74,32.74,59755.0,32.0859,32.1251,32.037,32.037,59755.0
2025-01-24 13:30:00,32.75,32.76,32.66,32.68,65032.0,32.0468,32.0566,31.9587,31.9783,65032.0
2025-01-24 14:00:00,32.68,32.71,32.64,32.67,71524.0,31.9783,32.0076,31.9391,31.9685,71524.0
2025-01-24 14:30:00,32.68,32.72,32.63,32.64,80841.0,31.9783,32.0174,31.9294,31.9391,80841.0
2025-01-24 15:00:00,32.64,32.75,32.63,32.7,101234.0,31.9391,32.0468,31.9294,31.9979,101234.0
2025-01-24 15:30:00,32.71,32.75,32.63,32.73,456819.0,32.0076,32.0468,31.9294,32.0272,456819.0
2025-01-27 09:30:00,32.53,32.96,32.31,32.93,1177222.0,31.8315,32.2523,31.6162,32.2229,1177222.0
2025-01-27 10:00:00,32.91,33.13,32.69,33.08,481443.0,32.2033,32.4186,31.9881,32.3697,481443.0
2025-01-27 10:30:00,33.07,33.11,32.75,32.76,276111.0,32.3599,32.399,32.0468,32.0566,276111.0
2025-01-27 11:00:00,32.76,32.99,32.66,32.75,450811.0,32.0566,32.2816,31.9587,32.0468,450811.0
2025-01-27 11:30:00,32.75,32.81,32.57,32.59,337568.0,32.0468,32.1055,31.8706,31.8902,337568.0
2025-01-27 12:00:00,32.59,32.81,32.51,32.81,262104.0,31.8902,32.1055,31.8119,32.1055,262104.0
2025-01-27 12:30:00,32.81,32.81,32.67,32.73,291544.0,32.1055,32.1055,31.9685,32.0272,291544.0
2025-01-27 13:00:00,32.73,32.77,32.62,32.69,470626.0,32.0272,32.0664,31.9196,31.9881,470626.0
2025-01-27 13:30:00,32.7,32.8,32.69,32.79,242475.0,31.9979,32.0957,31.9881,32.0859,242475.0
2025-01-27 14:00:00,32.79,32.93,32.79,32.82,313372.0,32.0859,32.2229,32.0859,32.1153,313372.0
2025-01-27 14:30:00,32.82,32.84,32.72,32.75,223570.0,32.1153,32.1348,32.0174,32.0468,223570.0
2025-01-27 15:00:00,32.75,33.05,32.73,33.02,552861.0,32.0468,32.3403,32.0272,32.311,552861.0
2025-01-27 15:30:00,33.03,33.36,32.99,33.33,1929179.0,32.3208,32.6437,32.2816,32.6143,1929179.0
2025-01-28 09:30:00,33.19,33.2,32.29,32.5,549405.0,32.4773,32.4871,31.5967,31.8021,549405.0
2025-01-28 10:00:00,32.48,32.94,32.45,32.93,359869.0,31.7826,32.2327,31.7532,32.2229,359869.0
2025-01-28 10:30:00,32.93,33.12,32.87,33.04,282978.0,32.2229,32.4088,32.1642,32.3306,282978.0
2025-01-28 11:00:00,33.04,33.05,32.7,32.73,375143.0,32.3306,32.3403,31.9979,32.0272,375143.0
2025-01-28 11:30:00,32.74,32.83,32.7,32.76,165061.0,32.037,32.1251,31.9979,32.0566,165061.0
2025-01-28 12:00:00,32.76,32.82,32.74,32.75,91799.0,32.0566,32.1153,32.037,32.0468,91799.0
2025-01-28 12:30:00,32.75,32.82,32.71,32.79,88677.0,32.0468,32.1153,32.0076,32.0859,88677.0
2025-01-28 13:00:00,32.79,32.83,32.71,32.71,111021.0,32.0859,32.1251,32.0076,32.0076,111021.0
2025-01-28 13:30:00,32.72,32.81,32.7,32.8,112798.0,32.0174,32.1055,31.9979,32.0957,112798.0
2025-01-28 14:00:00,32.8,32.84,32.74,32.84,180827.0,32.0957,32.1348,32.037,32.1348,180827.0
2025-01-28 14:30:00,32.83,32.95,32.81,32.92,176328.0,32.1251,32.2425,32.1055,32.2131,176328.0
2025-01-28 15:00:00,32.93,32.95,32.77,32.85,349736.0,32.2229,32.2425,32.0664,32.1446,349736.0
2025-01-28 15:30:00,32.86,32.86,32.72,32.74,921413.0,32.1544,32.1544,32.0174,32.037,921413.0
2025-01-29 09:30:00,33.05,33.06,32.77,32.93,181649.0,32.3403,32.3501,32.0664,32.2229,181649.0
2025-01-29 10:00:00,32.92,33.04,32.89,33.01,145976.0,32.2131,32.3306,32.1838,32.3012,145976.0
2025-01-29 10:30:00,33.02,33.06,32.96,33.0,261506.0,32.311,32.3501,32.2523,32.2914,261506.0
2025-01-29 11:00:00,33.0,33.04,32.97,32.98,104506.0,32.2914,32.3306,32.2621,32.2718,104506.0
2025-01-29 11:30:00,32.98,33.0,32.82,32.83,267960.0,32.2718,32.2914,32.1153,32.1251,267960.0
2025-01-29 12:00:00,32.83,32.88,32.77,32.79,90710.0,32.1251,32.174,32.0664,32.0859,90710.0
2025-01-29 12:30:00,32.79,32.82,32.7,32.7,189260.0,32.0859,32.1153,31.9979,31.9979,189260.0
2025-01-29 13:00:00,32.7,32.84,32.65,32.81,122516.0,31.9979,32.1348,31.9489,32.1055,122516.0
2025-01-29 13:30:00,32.81,32.85,32.77,32.77,87161.0,32.1055,32.1446,32.0664,32.0664,87161.0
2025-01-29 14:00:00,32.76,32.76,32.56,32.59,96459.0,32.0566,32.0566,31.8609,31.8902,96459.0
2025-01-29 14:30:00,32.59,32.81,32.59,32.68,151865.0,31.8902,32.1055,31.8902,31.9783,151865.0
2025-01-29 15:00:00,32.68,32.71,32.55,32.66,101918.0,31.9783,32.0076,31.8511,31.9587,101918.0
2025-01-29 15:30:00,32.66,32.73,32.59,32.6,467788.0,31.9587,32.0272,31.8902,31.9,467788.0
2025-01-30 09:30:00,33.02,33.08,32.71,32.87,181548.0,32.311,32.3697,32.0076,32.1642,181548.0
2025-01-30 10:00:00,32.88,32.99,32.78,32.87,102167.0,32.174,32.2816,32.0761,32.1642,102167.0
2025-01-30 10:30:00,32.86,33.02,32.83,32.95,166978.0,32.1544,32.311,32.1251,32.2425,166978.0
2025-01-30 11:00:00,32.95,32.97,32.84,32.9,94482.0,32.2425,32.2621,32.1348,32.1936,94482.0
2025-01-30 11:30:00,32.9,32.99,32.82,32.85,178548.0,32.1936,32.2816,32.1153,32.1446,178548.0
2025-01-30 12:00:00,32.84,32.9,32.73,32.75,68954.0,32.1348,32.1936,32.0272,32.0468,68954.0
2025-01-30 12:30:00,32.75,32.78,32.73,32.76,73314.0,32.0468,32.0761,32.0272,32.0566,73314.0
2025-01-30 13:00:00,32.76,32.9,32.76,32.84,99652.0,32.0566,32.1936,32.0566,32.1348,99652.0
2025-01-30 13:30:00,32.84,32.91,32.81,32.88,68303.0,32.1348,32.2033,32.1055,32.174,68303.0
2025-01-30 14:00:00,32.88,32.91,32.84,32.89,99186.0,32.174,32.2033,32.1348,32.1838,99186.0
2025-01-30 14:30:00,32.89,32.93,32.85,32.86,88644.0,32.1838,32.2229,32.1446,32.1544,88644.0
2025-01-30 15:00:00,32.85,32.99,32.85,32.97,109195.0,32.1446,32.2816,32.1446,32.2621,109195.0
2025-01-30 15:30:00,32.97,33.0,32.68,32.8,628573.0,32.2621,32.2914,31.9783,32.0957,628573.0
2025-01-31 09:30:00,32.98,33.05,32.83,32.95,353439.0,32.2718,32.3403,32.1251,32.2425,353439.0
2025-01-31 10:00:00,32.95,33.26,32.92,33.18,281420.0,32.2425,32.5458,32.2131,32.4675,281420.0
2025-01-31 10:30:00,33.18,33.31,33.11,33.23,284239.0,32.4675,32.5948,32.399,32.5165,284239.0
2025-01-31 11:00:00,33.23,33.33,33.17,33.19,259888.0,32.5165,32.6143,32.4578,32.4773,259888.0
2025-01-31 11:30:00,33.19,33.25,33.18,33.22,210373.0,32.4773,32.536,32.4675,32.5067,210373.0
2025-01-31 12:00:00,33.22,33.22,33.15,33.19,89360.0,32.5067,32.5067,32.4382,32.4773,89360.0
2025-01-31 12:30:00,33.19,33.22,33.13,33.14,114465.0,32.4773,32.5067,32.4186,32.4284,114465.0
2025-01-31 13:00:00,33.14,33.17,32.82,32.83,233065.0,32.4284,32.4578,32.1153,32.1251,233065.0
2025-01-31 13:30:00,32.82,32.84,32.66,32.68,202457.0,32.1153,32.1348,31.9587,31.9783,202457.0
2025-01-31 14:00:00,32.67,32.74,32.59,32.7,130930.0,31.9685,32.037,31.8902,31.9979,130930.0
2025-01-31 14:30:00,32.7,32.74,32.51,32.62,121331.0,31.9979,32.037,31.8119,31.9196,121331.0
2025-01-31 15:00:00,32.61,32.61,32.42,32.45,156360.0,31.9098,31.9098,31.7239,31.7532,156360.0
2025-01-31 15:30:00,32.46,32.58,32.44,32.5,756496.0,31.763,31.8804,31.7434,31.8021,756496.0
2025-02-03 09:30:00,31.71,31.76,31.05,31.22,581577.0,31.0291,31.078,30.3833,30.5496,581577.0
2025-02-03 10:00:00,31.21,31.75,31.18,31.73,387878.0,30.5398,31.0683,30.5105,31.0487,387878.0
2025-02-03 10:30:00,31.73,31.94,31.66,31.83,486351.0,31.0487,31.2542,30.9802,31.1465,486351.0
2025-02-03 11:00:00,31.83,32.29,31.76,32.23,634064.0,31.1465,31.5967,31.078,31.5379,634064.0
2025-02-03 11:30:00,32.24,32.31,32.02,32.13,389112.0,31.5477,31.6162,31.3325,31.4401,389112.0
2025-02-03 12:00:00,32.13,32.24,32.1,32.2,466868.0,31.4401,31.5477,31.4107,31.5086,466868.0
2025-02-03 12:30:00,32.2,32.23,31.98,32.11,469869.0,31.5086,31.5379,31.2933,31.4205,469869.0
2025-02-03 13:00:00,32.1,32.19,32.03,32.06,255303.0,31.4107,31.4988,31.3422,31.3716,255303.0
2025-02-03 13:30:00,32.07,32.3,32.02,32.3,222694.0,31.3814,31.6064,31.3325,31.6064,222694.0
2025-02-03 14:00:00,32.3,32.38,32.23,32.34,647134.0,31.6064,31.6847,31.5379,31.6456,647134.0
2025-02-03 14:30:00,32.33,32.38,32.2,32.25,182399.0,31.6358,31.6847,31.5086,31.5575,182399.0
2025-02-03 15:00:00,32.25,32.25,32.03,32.03,206101.0,31.5575,31.5575,31.3422,31.3422,206101.0
2025-02-03 15:30:00,32.04,32.1,32.0,32.02,690388.0,31.352,31.4107,31.3129,31.3325,690388.0
2025-02-04 09:30:00,31.96,32.08,31.78,32.05,299694.0,31.2737,31.3912,31.0976,31.3618,299694.0
2025-02-04 10:00:00,32.03,32.36,31.91,32.23,354066.0,31.3422,31.6652,31.2248,31.5379,354066.0
2025-02-04 10:30:00,32.22,32.28,32.12,32.15,287165.0,31.5282,31.5869,31.4303,31.4597,287165.0
2025-02-04 11:00:00,32.16,32.22,32.13,32.2,222646.0,31.4694,31.5282,31.4401,31.5086,222646.0
2025-02-04 11:30:00,32.2,32.25,32.14,32.17,186031.0,31.5086,31.5575,31.4499,31.4792,186031.0
2025-02-04 12:00:00,32.18,32.19,32.03,32.04,158073.0,31.489,31.4988,31.3422,31.352,158073.0
2025-02-04 12:30:00,32.05,32.15,32.04,32.13,157462.0,31.3618,31.4597,31.352,31.4401,157462.0
2025-02-04 13:00:00,32.13,32.2,32.06,32.2,178377.0,31.4401,31.5086,31.3716,31.5086,178377.0
2025-02-04 13:30:00,32.2,32.2,32.05,32.05,147762.0,31.5086,31.5086,31.3618,31.3618,147762.0
2025-02-04 14:00:00,32.05,32.1,32.04,32.07,158870.0,31.3618,31.4107,31.352,31.3814,158870.0
2025-02-04 14:30:00,32.07,32.12,32.02,32.05,184094.0,31.3814,31.4303,31.3325,31.3618,184094.0
2025-02-04 15:00:00,32.05,32.05,31.96,31.99,191320.0,31.3618,31.3618,31.2737,31.3031,191320.0
2025-02-04 15:30:00,31.98,32.09,31.94,32.0,783952.0,31.2933,31.401,31.2542,31.3129,783952.0
2025-02-05 09:30:00,32.01,32.32,32.01,32.09,412889.0,31.3227,31.626,31.3227,31.401,412889.0
2025-02-05 10:00:00,32.1,32.25,32.01,32.19,186402.0,31.4107,31.5575,31.3227,31.4988,186402.0
2025-02-05 10:30:00,32.18,32.28,32.13,32.25,208992.0,31.489,31.5869,31.4401,31.5575,208992.0
2025-02-05 11:00:00,32.26,32.31,32.18,32.26,183256.0,31.5673,31.6162,31.489,31.5673,183256.0
2025-02-05 11:30:00,32.27,32.35,32.23,32.32,182127.0,31.5771,31.6554,31.5379,31.626,182127.0
2025-02-05 12:00:00,32.31,32.35,32.23,32.3,187365.0,31.6162,31.6554,31.5379,31.6064,187365.0
2025-02-05 12:30:00,32.3,32.32,32.23,32.26,127455.0,31.6064,31.626,31.5379,31.5673,127455.0
2025-02-05 13:00:00,32.26,32.26,32.17,32.18,217150.0,31.5673,31.5673,31.4792,31.489,217150.0
2025-02-05 13:30:00,32.18,32.38,32.16,32.26,295964.0,31.489,31.6847,31.4694,31.5673,295964.0
2025-02-05 14:00:00,32.25,32.4,32.25,32.36,149433.0,31.5575,31.7043,31.5575,31.6652,149433.0
2025-02-05 14:30:00,32.36,32.5,32.35,32.43,158529.0,31.6652,31.8021,31.6554,31.7337,158529.0
2025-02-05 15:00:00,32.43,32.52,32.41,32.46,212849.0,31.7337,31.8217,31.7141,31.763,212849.0
2025-02-05 15:30:00,32.46,32.58,32.45,32.56,958718.0,31.763,31.8804,31.7532,31.8609,958718.0
2025-02-06 09:30:00,32.59,32.74,32.48,32.5,242642.0,31.8902,32.037,31.7826,31.8021,242642.0
2025-02-06 10:00:00,32.5,32.66,32.43,32.43,188011.0,31.8021,31.9587,31.7337,31.7337,188011.0
2025-02-06 10:30:00,32.44,32.5,32.38,32.48,242582.0,31.7434,31.8021,31.6847,31.7826,242582.0
2025-02-06 11:00:00,32.48,32.6,32.46,32.58,155645.0,31.7826,31.9,31.763,31.8804,155645.0
2025-02-06 11:30:00,32.58,32.6,32.45,32.48,176181.0,31.8804,31.9,31.7532,31.7826,176181.0
2025-02-06 12:00:00,32.48,32.63,32.46,32.56,189581.0,31.7826,31.9294,31.763,31.8609,189581.0
2025-02-06 12:30:00,32.56,32.63,32.54,32.62,69031.0,31.8609,31.9294,31.8413,31.9196,69031.0
2025-02-06 13:00:00,32.61,32.68,32.59,32.66,148552.0,31.9098,31.9783,31.8902,31.9587,148552.0
2025-02-06 13:30:00,32.66,32.67,32.58,32.67,114493.0,31.9587,31.9685,31.8804,31.9685,114493.0
2025-02-06 14:00:00,32.67,32.69,32.6,32.61,151043.0,31.9685,31.9881,31.9,31.9098,151043.0
2025-02-06 14:30:00,32.62,32.62,32.45,32.5,198800.0,31.9196,31.9196,31.7532,31.8021,198800.0
2025-02-06 15:00:00,32.51,32.55,32.49,32.5,154218.0,31.8119,31.8511,31.7924,31.8021,154218.0
2025-02-06 15:30:00,32.51,32.62,32.46,32.6,772929.0,31.8119,31.9196,31.763,31.9,772929.0
2025-02-07 09:30:00,32.85,32.97,32.76,32.92,300341.0,32.1446,32.2621,32.0566,32.2131,300341.0
2025-02-07 10:00:00,32.9,32.9,32.61,32.64,208203.0,32.1936,32.1936,31.9098,31.9391,208203.0
2025-02-07 10:30:00,32.64,32.66,32.39,32.45,289757.0,31.9391,31.9587,31.6945,31.7532,289757.0
2025-02-07 11:00:00,32.45,32.5,32.26,32.29,223776.0,31.7532,31.8021,31.5673,31.5967,223776.0
2025-02-07 11:30:00,32.29,32.37,32.17,32.18,190689.0,31.5967,31.6749,31.4792,31.489,190689.0
2025-02-07 12:00:00,32.17,32.35,32.14,32.29,206969.0,31.4792,31.6554,31.4499,31.5967,206969.0
2025-02-07 12:30:00,32.28,32.31,32.21,32.3,98411.0,31.5869,31.6162,31.5184,31.6064,98411.0
2025-02-07 13:00:00,32.3,32.41,32.29,32.37,95761.0,31.6064,31.7141,31.5967,31.6749,95761.0
2025-02-07 13:30:00,32.37,32.43,32.23,32.23,137713.0,31.6749,31.7337,31.5379,31.5379,137713.0
2025-02-07 14:00:00,32.23,32.29,32.22,32.27,131796.0,31.5379,31.5967,31.5282,31.5771,131796.0
2025-02-07 14:30:00,32.27,32.36,32.26,32.31,123472.0,31.5771,31.6652,31.5673,31.6162,123472.0
2025-02-07 15:00:00,32.32,32.32,32.19,32.25,162721.0,31.626,31.626,31.4988,31.5575,162721.0
2025-02-07 15:30:00,32.25,32.31,32.21,32.26,589185.0,31.5575,31.6162,31.5184,31.5673,589185.0
2025-02-10 09:30:00,32.59,32.77,32.38,32.67,297739.0,31.8902,32.0664,31.6847,31.9685,297739.0
2025-02-10 10:00:00,32.67,32.84,32.64,32.79,256154.0,31.9685,32.1348,31.9391,32.0859,256154.0
2025-02-10 10:30:00,32.79,32.83,32.68,32.76,219623.0,32.0859,32.1251,31.9783,32.0566,219623.0
2025-02-10 11:00:00,32.77,32.81,32.68,32.8,208806.0,32.0664,32.1055,31.9783,32.0957,208806.0
2025-02-10 11:30:00,32.8,32.98,32.8,32.96,190678.0,32.0957,32.2718,32.0957,32.2523,190678.0
2025-02-10 12:00:00,32.96,33.01,32.9,32.94,181354.0,32.2523,32.3012,32.1936,32.2327,181354.0
2025-02-10 12:30:00,32.94,33.0,32.93,32.98,101387.0,32.2327,32.2914,32.2229,32.2718,101387.0
2025-02-10 13:00:00,32.98,33.07,32.97,33.02,161476.0,32.2718,32.3599,32.2621,32.311,161476.0
2025-02-10 13:30:00,33.03,33.1,32.91,32.95,270109.0,32.3208,32.3893,32.2033,32.2425,270109.0
2025-02-10 14:00:00,32.95,33.0,32.92,32.96,244013.0,32.2425,32.2914,32.2131,32.2523,244013.0
2025-02-10 14:30:00,32.97,32.98,32.9,32.91,145515.0,32.2621,32.2718,32.1936,32.2033,145515.0
2025-02-10 15:00:00,32.91,32.97,32.87,32.88,206159.0,32.2033,32.2621,32.1642,32.174,206159.0
2025-02-10 15:30:00,32.88,32.95,32.82,32.82,655349.0,32.174,32.2425,32.1153,32.1153,655349.0
2025-02-11 09:30:00,32.66,33.1,32.52,33.07,334453.0,31.9587,32.3893,31.8217,32.3599,334453.0
2025-02-11 10:00:00,33.07,33.18,32.99,33.18,281051.0,32.3599,32.4675,32.2816,32.4675,281051.0
2025-02-11 10:30:00,33.18,33.2,33.06,33.12,146116.0,32.4675,32.4871,32.3501,32.4088,146116.0
2025-02-11 11:00:00,33.12,33.19,33.09,33.18,101965.0,32.4088,32.4773,32.3795,32.4675,101965.0
2025-02-11 11:30:00,33.18,33.29,33.09,33.14,179753.0,32.4675,32.5752,32.3795,32.4284,179753.0
2025-02-11 12:00:00,33.14,33.16,33.06,33.15,123991.0,32.4284,32.448,32.3501,32.4382,123991.0
2025-02-11 12:30:00,33.15,33.25,33.12,33.18,154233.0,32.4382,32.536,32.4088,32.4675,154233.0
2025-02-11 13:00:00,33.18,33.22,33.13,33.13,218541.0,32.4675,32.5067,32.4186,32.4186,218541.0
2025-02-11 13:30:00,33.13,33.17,33.09,33.11,93192.0,32.4186,32.4578,32.3795,32.399,93192.0
2025-02-11 14:00:00,33.12,33.18,33.11,33.16,114130.0,32.4088,32.4675,32.399,32.448,114130.0
2025-02-11 14:30:00,33.16,33.27,33.16,33.26,131909.0,32.448,32.5556,32.448,32.5458,131909.0
2025-02-11 15:00:00,33.26,33.27,33.18,33.2,211712.0,32.5458,32.5556,32.4675,32.4871,211712.0
2025-02-11 15:30:00,33.2,33.23,33.1,33.15,702390.0,32.4871,32.5165,32.3893,32.4382,702390.0
2025-02-12 09:30:00,32.83,32.89,32.6,32.72,394195.0,32.1251,32.1838,31.9,32.0174,394195.0
2025-02-12 10:00:00,32.73,32.81,32.5,32.76,221371.0,32.0272,32.1055,31.8021,32.0566,221371.0
2025-02-12 10:30:00,32.76,32.84,32.73,32.78,204795.0,32.0566,32.1348,32.0272,32.0761,204795.0
2025-02-12 11:00:00,32.77,32.82,32.72,32.77,103417.0,32.0664,32.1153,32.0174,32.0664,103417.0
2025-02-12 11:30:00,32.76,32.9,32.75,32.87,164609.0,32.0566,32.1936,32.0468,32.1642,164609.0
2025-02-12 12:00:00,32.86,32.96,32.84,32.91,115196.0,32.1544,32.2523,32.1348,32.2033,115196.0
2025-02-12 12:30:00,32.91,32.95,32.86,32.94,80427.0,32.2033,32.2425,32.1544,32.2327,80427.0
2025-02-12 13:00:00,32.94,32.96,32.89,32.94,133753.0,32.2327,32.2523,32.1838,32.2327,133753.0
2025-02-12 13:30:00,32.94,32.99,32.91,32.95,115981.0,32.2327,32.2816,32.2033,32.2425,115981.0
2025-02-12 14:00:00,32.95,33.05,32.94,33.02,214549.0,32.2425,32.3403,32.2327,32.311,214549.0
2025-02-12 14:30:00,33.02,33.14,33.02,33.14,144537.0,32.311,32.4284,32.311,32.4284,144537.0
2025-02-12 15:00:00,33.14,33.25,33.02,33.03,252987.0,32.4284,32.536,32.311,32.3208,252987.0
2025-02-12 15:30:00,33.02,33.12,32.96,33.03,522341.0,32.311,32.4088,32.2523,32.3208,522341.0
2025-02-13 09:30:00,33.1,33.34,33.01,33.05,256595.0,32.3893,32.6241,32.3012,32.3403,256595.0
2025-02-13 10:00:00,33.06,33.13,32.91,33.09,222442.0,32.3501,32.4186,32.2033,32.3795,222442.0
2025-02-13 10:30:00,33.09,33.15,33.01,33.04,166706.0,32.3795,32.4382,32.3012,32.3306,166706.0
2025-02-13 11:00:00,33.04,33.13,33.03,33.08,121920.0,32.3306,32.4186,32.3208,32.3697,121920.0
2025-02-13 11:30:00,33.07,33.09,33.02,33.05,176260.0,32.3599,32.3795,32.311,32.3403,176260.0
2025-02-13 12:00:00,33.05,33.21,33.04,33.16,164695.0,32.3403,32.4969,32.3306,32.448,164695.0
2025-02-13 12:30:00,33.16,33.25,33.15,33.18,70099.0,32.448,32.536,32.4382,32.4675,70099.0
2025-02-13 13:00:00,33.18,33.19,33.06,33.14,153480.0,32.4675,32.4773,32.3501,32.4284,153480.0
2025-02-13 13:30:00,33.14,33.18,33.06,33.17,134231.0,32.4284,32.4675,32.3501,32.4578,134231.0
2025-02-13 14:00:00,33.17,33.23,33.14,33.19,256512.0,32.4578,32.5165,32.4284,32.4773,256512.0
2025-02-13 14:30:00,33.18,33.25,33.13,33.21,133185.0,32.4675,32.536,32.4186,32.4969,133185.0
2025-02-13 15:00:00,33.21,33.26,33.17,33.18,197896.0,32.4969,32.5458,32.4578,32.4675,197896.0
2025-02-13 15:30:00,33.18,33.31,33.16,33.3,799959.0,32.4675,32.5948,32.448,32.585,799959.0
2025-02-14 09:30:00,33.38,33.61,33.34,33.57,259764.0,32.6633,32.8883,32.6241,32.8492,259764.0
2025-02-14 10:00:00,33.57,33.66,33.37,33.44,254872.0,32.8492,32.9372,32.6535,32.722,254872.0
2025-02-14 10:30:00,33.44,33.51,33.41,33.48,174949.0,32.722,32.7905,32.6926,32.7611,174949.0
2025-02-14 11:00:00,33.48,33.53,33.45,33.48,98897.0,32.7611,32.81,32.7317,32.7611,98897.0
2025-02-14 11:30:00,33.48,33.54,33.46,33.52,92500.0,32.7611,32.8198,32.7415,32.8002,92500.0
2025-02-14 12:00:00,33.52,33.62,33.48,33.59,166345.0,32.8002,32.8981,32.7611,32.8687,166345.0
2025-02-14 12:30:00,33.59,33.65,33.54,33.65,178994.0,32.8687,32.9275,32.8198,32.9275,178994.0
2025-02-14 13:00:00,33.66,33.81,33.58,33.7,189441.0,32.9372,33.084,32.859,32.9764,189441.0
2025-02-14 13:30:00,33.7,33.78,33.67,33.74,117587.0,32.9764,33.0547,32.947,33.0155,117587.0
2025-02-14 14:00:00,33.73,33.77,33.69,33.7,118221.0,33.0057,33.0449,32.9666,32.9764,118221.0
2025-02-14 14:30:00,33.7,33.74,33.69,33.73,120325.0,32.9764,33.0155,32.9666,33.0057,120325.0
2025-02-14 15:00:00,33.73,33.75,33.65,33.66,139547.0,33.0057,33.0253,32.9275,32.9372,139547.0
2025-02-14 15:30:00,33.66,33.7,33.61,33.63,607337.0,32.9372,32.9764,32.8883,32.9079,607337.0
2025-02-18 09:30:00,33.87,33.99,33.6,33.73,235839.0,33.1427,33.2602,32.8785,33.0057,235839.0
2025-02-18 10:00:00,33.74,33.92,33.7,33.86,249314.0,33.0155,33.1917,32.9764,33.1329,249314.0
2025-02-18 10:30:00,33.87,33.87,33.73,33.78,174485.0,33.1427,33.1427,33.0057,33.0547,174485.0
2025-02-18 11:00:00,33.77,33.83,33.74,33.8,132982.0,33.0449,33.1036,33.0155,33.0742,132982.0
2025-02-18 11:30:00,33.81,33.92,33.8,33.83,124276.0,33.084,33.1917,33.0742,33.1036,124276.0
2025-02-18 12:00:00,33.84,33.94,33.83,33.93,132540.0,33.1134,33.2112,33.1036,33.2014,132540.0
2025-02-18 12:30:00,33.93,34.05,33.92,33.97,158574.0,33.2014,33.3189,33.1917,33.2406,158574.0
2025-02-18 13:00:00,33.96,34.0,33.91,33.94,121162.0,33.2308,33.2699,33.1819,33.2112,121162.0
2025-02-18 13:30:00,33.93,33.98,33.87,33.87,128315.0,33.2014,33.2504,33.1427,33.1427,128315.0
2025-02-18 14:00:00,33.87,33.93,33.82,33.92,224187.0,33.1427,33.2014,33.0938,33.1917,224187.0
2025-02-18 14:30:00,33.93,34.06,33.91,34.05,245752.0,33.2014,33.3287,33.1819,33.3189,245752.0
2025-02-18 15:00:00,34.05,34.18,34.03,34.18,463485.0,33.3189,33.4461,33.2993,33.4461,463485.0
2025-02-18 15:30:00,34.18,34.23,34.06,34.22,1024085.0,33.4461,33.495,33.3287,33.4852,1024085.0
2025-02-19 09:30:00,34.19,34.36,34.08,34.11,336945.0,33.4559,33.6222,33.3482,33.3776,336945.0
2025-02-19 10:00:00,34.12,34.46,34.12,34.34,229639.0,33.3874,33.7201,33.3874,33.6026,229639.0
2025-02-19 10:30:00,34.34,34.42,34.29,34.36,148728.0,33.6026,33.6809,33.5537,33.6222,148728.0
2025-02-19 11:00:00,34.36,34.47,34.34,34.42,177896.0,33.6222,33.7298,33.6026,33.6809,177896.0
2025-02-19 11:30:00,34.41,34.6,34.39,34.59,219320.0,33.6711,33.8571,33.6516,33.8473,219320.0
2025-02-19 12:00:00,34.58,34.59,34.51,34.52,165265.0,33.8375,33.8473,33.769,33.7788,165265.0
2025-02-19 12:30:00,34.52,34.62,34.52,34.62,145631.0,33.7788,33.8766,33.7788,33.8766,145631.0
2025-02-19 13:00:00,34.62,34.64,34.51,34.64,162914.0,33.8766,33.8962,33.769,33.8962,162914.0
2025-02-19 13:30:00,34.64,34.81,34.63,34.69,206600.0,33.8962,34.0625,33.8864,33.9451,206600.0
2025-02-19 14:00:00,34.69,34.84,34.69,34.83,250458.0,33.9451,34.0919,33.9451,34.0821,250458.0
2025-02-19 14:30:00,34.83,34.86,34.78,34.84,210239.0,34.0821,34.1115,34.0332,34.0919,210239.0
2025-02-19 15:00:00,34.84,34.85,34.53,34.58,292226.0,34.0919,34.1017,33.7886,33.8375,292226.0
2025-02-19 15:30:00,34.58,34.75,34.57,34.7,825515.0,33.8375,34.0038,33.8277,33.9549,825515.0
2025-02-20 09:30:00,34.85,34.9,34.42,34.42,250592.0,34.1017,34.1506,33.6809,33.6809,250592.0
2025-02-20 10:00:00,34.43,34.62,34.38,34.56,161287.0,33.6907,33.8766,33.6418,33.8179,161287.0
2025-02-20 10:30:00,34.56,34.58,34.46,34.51,163203.0,33.8179,33.8375,33.7201,33.769,163203.0
2025-02-20 11:00:00,34.51,34.6,34.46,34.54,142435.0,33.769,33.8571,33.7201,33.7983,142435.0
2025-02-20 11:30:00,34.53,34.55,34.45,34.49,192459.0,33.7886,33.8081,33.7103,33.7494,192459.0
2025-02-20 12:00:00,34.5,34.73,34.49,34.7,209982.0,33.7592,33.9843,33.7494,33.9549,209982.0
2025-02-20 12:30:00,34.71,34.78,34.62,34.63,124755.0,33.9647,34.0332,33.8766,33.8864,124755.0
2025-02-20 13:00:00,34.62,34.67,34.58,34.62,119740.0,33.8766,33.9256,33.8375,33.8766,119740.0
2025-02-20 13:30:00,34.62,34.69,34.61,34.67,137155.0,33.8766,33.9451,33.8668,33.9256,137155.0
2025-02-20 14:00:00,34.66,34.69,34.55,34.57,429131.0,33.9158,33.9451,33.8081,33.8277,429131.0
2025-02-20 14:30:00,34.56,34.63,34.48,34.63,250135.0,33.8179,33.8864,33.7396,33.8864,250135.0
2025-02-20 15:00:00,34.63,34.64,34.58,34.63,172872.0,33.8864,33.8962,33.8375,33.8864,172872.0
2025-02-20 15:30:00,34.63,34.77,34.55,34.71,777970.0,33.8864,34.0234,33.8081,33.9647,777970.0
2025-02-21 09:30:00,34.91,34.95,34.69,34.86,410816.0,34.1604,34.1995,33.9451,34.1115,410816.0
2025-02-21 10:00:00,34.86,34.95,34.7,34.73,274411.0,34.1115,34.1995,33.9549,33.9843,274411.0
2025-02-21 10:30:00,34.72,34.76,34.59,34.68,261304.0,33.9745,34.0136,33.8473,33.9353,261304.0
2025-02-21 11:00:00,34.69,34.81,34.68,34.72,242103.0,33.9451,34.0625,33.9353,33.9745,242103.0
2025-02-21 11:30:00,34.72,34.81,34.69,34.8,156659.0,33.9745,34.0625,33.9451,34.0528,156659.0
2025-02-21 12:00:00,34.8,34.82,34.71,34.75,158142.0,34.0528,34.0723,33.9647,34.0038,158142.0
2025-02-21 12:30:00,34.76,34.76,34.61,34.62,284669.0,34.0136,34.0136,33.8668,33.8766,284669.0
2025-02-21 13:00:00,34.61,34.62,34.5,34.58,162079.0,33.8668,33.8766,33.7592,33.8375,162079.0
2025-02-21 13:30:00,34.58,34.74,34.54,34.7,255105.0,33.8375,33.994,33.7983,33.9549,255105.0
2025-02-21 14:00:00,34.7,34.72,34.48,34.5,569052.0,33.9549,33.9745,33.7396,33.7592,569052.0
2025-02-21 14:30:00,34.49,34.61,34.47,34.59,318011.0,33.7494,33.8668,33.7298,33.8473,318011.0
2025-02-21 15:00:00,34.59,34.73,34.58,34.68,517925.0,33.8473,33.9843,33.8375,33.9353,517925.0
2025-02-21 15:30:00,34.69,34.83,34.6,34.65,1053207.0,33.9451,34.0821,33.8571,33.906,1053207.0
2025-02-24 09:30:00,34.84,35.12,34.76,34.85,547549.0,34.0919,34.3659,34.0136,34.1017,547549.0
2025-02-24 10:00:00,34.85,35.28,34.8,34.99,447413.0,34.1017,34.5225,34.0528,34.2387,447413.0
2025-02-24 10:30:00,35.0,35.03,34.77,34.86,317160.0,34.2485,34.2778,34.0234,34.1115,317160.0
2025-02-24 11:00:00,34.86,35.08,34.85,35.04,189121.0,34.1115,34.3267,34.1017,34.2876,189121.0
2025-02-24 11:30:00,35.05,35.27,35.0,35.14,297083.0,34.2974,34.5127,34.2485,34.3855,297083.0
2025-02-24 12:00:00,35.14,35.16,35.05,35.06,160988.0,34.3855,34.405,34.2974,34.3072,160988.0
2025-02-24 12:30:00,35.06,35.2,35.02,35.04,293074.0,34.3072,34.4442,34.268,34.2876,293074.0
2025-02-24 13:00:00,35.04,35.11,35.03,35.08,134496.0,34.2876,34.3561,34.2778,34.3267,134496.0
2025-02-24 13:30:00,35.08,35.16,35.07,35.12,144542.0,34.3267,34.405,34.317,34.3659,144542.0
2025-02-24 14:00:00,35.12,35.21,35.11,35.15,232214.0,34.3659,34.454,34.3561,34.3952,232214.0
2025-02-24 14:30:00,35.15,35.2,35.1,35.13,171263.0,34.3952,34.4442,34.3463,34.3757,171263.0
2025-02-24 15:00:00,35.14,35.14,34.93,34.94,727629.0,34.3855,34.3855,34.18,34.1898,727629.0
2025-02-24 15:30:00,34.95,34.97,34.67,34.68,1389827.0,34.1995,34.2191,33.9256,33.9353,1389827.0
2025-02-25 09:30:00,34.78,35.01,34.7,34.72,515462.0,34.0332,34.2583,33.9549,33.9745,515462.0
2025-02-25 10:00:00,34.69,34.69,34.24,34.3,313204.0,33.9451,33.9451,33.5048,33.5635,313204.0
2025-02-25 10:30:00,34.3,34.45,34.2,34.41,232467.0,33.5635,33.7103,33.4656,33.6711,232467.0
2025-02-25 11:00:00,34.39,34.4,34.26,34.27,203738.0,33.6516,33.6614,33.5244,33.5341,203738.0
2025-02-25 11:30:00,34.27,34.33,34.15,34.29,851165.0,33.5341,33.5929,33.4167,33.5537,851165.0
2025-02-25 12:00:00,34.28,34.33,34.05,34.08,593199.0,33.5439,33.5929,33.3189,33.3482,593199.0
2025-02-25 12:30:00,34.08,34.22,34.06,34.21,202028.0,33.3482,33.4852,33.3287,33.4754,202028.0
2025-02-25 13:00:00,34.21,34.41,34.21,34.34,294224.0,33.4754,33.6711,33.4754,33.6026,294224.0
2025-02-25 13:30:00,34.34,34.41,34.3,34.34,126840.0,33.6026,33.6711,33.5635,33.6026,126840.0
2025-02-25 14:00:00,34.34,34.35,34.14,34.22,166239.0,33.6026,33.6124,33.4069,33.4852,166239.0
2025-02-25 14:30:00,34.22,34.45,34.21,34.37,150937.0,33.4852,33.7103,33.4754,33.632,150937.0
2025-02-25 15:00:00,34.37,34.44,34.28,34.3,285350.0,33.632,33.7005,33.5439,33.5635,285350.0
2025-02-25 15:30:00,34.3,34.3,34.01,34.09,793907.0,33.5635,33.5635,33.2797,33.358,793907.0
2025-02-26 09:30:00,33.97,34.08,33.66,34.04,556513.0,33.2406,33.3482,32.9372,33.3091,556513.0
2025-02-26 10:00:00,34.05,34.06,33.81,33.81,323411.0,33.3189,33.3287,33.084,33.084,323411.0
2025-02-26 10:30:00,33.82,33.92,33.76,33.87,352546.0,33.0938,33.1917,33.0351,33.1427,352546.0
2025-02-26 11:00:00,33.87,33.95,33.81,33.84,402970.0,33.1427,33.221,33.084,33.1134,402970.0
2025-02-26 11:30:00,33.84,33.93,33.8,33.8,287609.0,33.1134,33.2014,33.0742,33.0742,287609.0
2025-02-26 12:00:00,33.8,33.91,33.79,33.85,211981.0,33.0742,33.1819,33.0644,33.1232,211981.0
2025-02-26 12:30:00,33.86,33.9,33.75,33.76,232390.0,33.1329,33.1721,33.0253,33.0351,232390.0
2025-02-26 13:00:00,33.77,33.78,33.64,33.66,215185.0,33.0449,33.0547,32.9177,32.9372,215185.0
2025-02-26 13:30:00,33.65,33.72,33.61,33.66,216742.0,32.9275,32.996,32.8883,32.9372,216742.0
2025-02-26 14:00:00,33.65,33.71,33.59,33.69,209679.0,32.9275,32.9862,32.8687,32.9666,209679.0
2025-02-26 14:30:00,33.69,33.77,33.68,33.7,234001.0,32.9666,33.0449,32.9568,32.9764,234001.0
2025-02-26 15:00:00,33.7,33.77,33.68,33.7,336447.0,32.9764,33.0449,32.9568,32.9764,336447.0
2025-02-26 15:30:00,33.7,33.82,33.68,33.82,1001904.0,32.9764,33.0938,32.9568,33.0938,1001904.0
2025-02-27 09:30:00,33.69,33.9,33.4,33.58,648916.0,32.9666,33.1721,32.6828,32.859,648916.0
2025-02-27 10:00:00,33.59,33.78,33.47,33.67,328808.0,32.8687,33.0547,32.7513,32.947,328808.0
2025-02-27 10:30:00,33.66,33.71,33.53,33.59,281400.0,32.9372,32.9862,32.81,32.8687,281400.0
2025-02-27 11:00:00,33.58,33.71,33.53,33.55,253686.0,32.859,32.9862,32.81,32.8296,253686.0
2025-02-27 11:30:00,33.54,33.65,33.49,33.53,226800.0,32.8198,32.9275,32.7709,32.81,226800.0
2025-02-27 12:00:00,33.53,33.64,33.42,33.64,280090.0,32.81,32.9177,32.7024,32.9177,280090.0
2025-02-27 12:30:00,33.64,33.7,33.56,33.64,255512.0,32.9177,32.9764,32.8394,32.9177,255512.0
2025-02-27 13:00:00,33.64,33.83,33.63,33.73,308674.0,32.9177,33.1036,32.9079,33.0057,308674.0
2025-02-27 13:30:00,33.72,33.85,33.71,33.76,402732.0,32.996,33.1232,32.9862,33.0351,402732.0
2025-02-27 14:00:00,33.76,33.82,33.71,33.75,447028.0,33.0351,33.0938,32.9862,33.0253,447028.0
2025-02-27 14:30:00,33.75,33.76,33.52,33.55,694747.0,33.0253,33.0351,32.8002,32.8296,694747.0
2025-02-27 15:00:00,33.55,33.56,33.26,33.28,727462.0,32.8296,32.8394,32.5458,32.5654,727462.0
2025-02-27 15:30:00,33.28,33.43,33.11,33.17,2074504.0,32.5654,32.7122,32.399,32.4578,2074504.0
2025-02-28 09:30:00,31.43,31.43,29.98,30.79,2027626.0,30.7551,30.7551,29.3363,30.1289,2027626.0
2025-02-28 10:00:00,30.79,31.16,30.49,31.12,1498344.0,30.1289,30.4909,29.8353,30.4518,1498344.0
2025-02-28 10:30:00,31.12,31.28,30.9,30.9,993542.0,30.4518,30.6083,30.2365,30.2365,993542.0
2025-02-28 11:00:00,30.92,30.95,30.56,30.68,653263.0,30.2561,30.2854,29.9038,30.0212,653263.0
2025-02-28 11:30:00,30.68,30.88,30.64,30.72,513669.0,30.0212,30.2169,29.9821,30.0604,513669.0
2025-02-28 12:00:00,30.73,30.83,30.55,30.55,389303.0,30.0702,30.168,29.894,29.894,389303.0
2025-02-28 12:30:00,30.55,30.59,30.28,30.31,487743.0,29.894,29.9332,29.6298,29.6592,487743.0
2025-02-28 13:00:00,30.31,30.34,30.02,30.24,585424.0,29.6592,29.6885,29.3754,29.5907,585424.0
2025-02-28 13:30:00,30.24,30.32,30.16,30.18,373539.0,29.5907,29.669,29.5124,29.532,373539.0
2025-02-28 14:00:00,30.17,30.42,30.1,30.13,560038.0,29.5222,29.7668,29.4537,29.483,560038.0
2025-02-28 14:30:00,30.13,30.48,30.1,30.43,483498.0,29.483,29.8255,29.4537,29.7766,483498.0
2025-02-28 15:00:00,30.43,30.47,30.3,30.36,911015.0,29.7766,29.8157,29.6494,29.7081,911015.0
2025-02-28 15:30:00,30.36,30.91,30.33,30.9,2296933.0,29.7081,30.2463,29.6787,30.2365,2296933.0
2025-03-03 09:30:00,31.08,31.43,30.85,30.88,659966.0,30.4126,30.7551,30.1876,30.2169,659966.0
2025-03-03 10:00:00,30.88,31.11,30.72,31.05,419535.0,30.2169,30.442,30.0604,30.3833,419535.0
2025-03-03 10:30:00,31.05,31.2,30.95,30.98,295370.0,30.3833,30.5301,30.2854,30.3148,295370.0
2025-03-03 11:00:00,30.98,31.09,30.87,30.89,198511.0,30.3148,30.4224,30.2071,30.2267,198511.0
2025-03-03 11:30:00,30.9,30.92,30.73,30.82,381717.0,30.2365,30.2561,30.0702,30.1582,381717.0
2025-03-03 12:00:00,30.81,30.91,30.8,30.85,299728.0,30.1484,30.2463,30.1387,30.1876,299728.0
2025-03-03 12:30:00,30.85,30.95,30.77,30.83,343525.0,30.1876,30.2854,30.1093,30.168,343525.0
2025-03-03 13:00:00,30.82,30.84,30.58,30.6,214119.0,30.1582,30.1778,29.9234,29.9429,214119.0
2025-03-03 13:30:00,30.6,30.7,30.54,30.61,239744.0,29.9429,30.0408,29.8842,29.9527,239744.0
2025-03-03 14:00:00,30.61,30.73,30.52,30.52,228181.0,29.9527,30.0702,29.8647,29.8647,228181.0
2025-03-03 14:30:00,30.52,30.66,30.34,30.34,294747.0,29.8647,30.0017,29.6885,29.6885,294747.0
2025-03-03 15:00:00,30.34,30.34,29.92,29.95,589242.0,29.6885,29.6885,29.2775,29.3069,589242.0
2025-03-03 15:30:00,29.95,30.1,29.91,30.06,1150772.0,29.3069,29.4537,29.2678,29.4145,1150772.0
2025-03-04 09:30:00,29.92,30.13,29.63,29.63,514022.0,29.2775,29.483,28.9938,28.9938,514022.0
2025-03-04 10:00:00,29.62,29.63,29.29,29.48,1026040.0,28.984,28.9938,28.6611,28.847,1026040.0
2025-03-04 10:30:00,29.47,29.65,29.46,29.56,516002.0,28.8372,29.0133,28.8274,28.9253,516002.0
2025-03-04 11:00:00,29.55,29.72,29.51,29.64,318717.0,28.9155,29.0818,28.8764,29.0036,318717.0
2025-03-04 11:30:00,29.65,29.83,29.6,29.75,292636.0,29.0133,29.1895,28.9644,29.1112,292636.0
2025-03-04 12:00:00,29.76,29.76,29.64,29.7,241048.0,29.121,29.121,29.0036,29.0623,241048.0
2025-03-04 12:30:00,29.69,29.77,29.64,29.65,461491.0,29.0525,29.1308,29.0036,29.0133,461491.0
2025-03-04 13:00:00,29.65,29.82,29.64,29.71,296383.0,29.0133,29.1797,29.0036,29.0721,296383.0
2025-03-04 13:30:00,29.7,29.73,29.55,29.64,365598.0,29.0623,29.0916,28.9155,29.0036,365598.0
2025-03-04 14:00:00,29.63,29.81,29.62,29.75,331350.0,28.9938,29.1699,28.984,29.1112,331350.0
2025-03-04 14:30:00,29.75,29.82,29.72,29.79,278641.0,29.1112,29.1797,29.0818,29.1503,278641.0
2025-03-04 15:00:00,29.78,29.86,29.72,29.73,387238.0,29.1406,29.2188,29.0818,29.0916,387238.0
2025-03-04 15:30:00,29.72,29.73,29.17,29.27,1409183.0,29.0818,29.0916,28.5437,28.6415,1409183.0
2025-03-05 09:30:00,29.5,29.57,29.18,29.38,353479.0,28.8666,28.9351,28.5534,28.7491,353479.0
2025-03-05 10:00:00,29.41,29.57,29.28,29.33,185964.0,28.7785,28.9351,28.6513,28.7002,185964.0
2025-03-05 10:30:00,29.32,29.46,29.29,29.3,153825.0,28.6904,28.8274,28.6611,28.6709,153825.0
2025-03-05 11:00:00,29.3,29.31,29.2,29.28,199177.0,28.6709,28.6806,28.573,28.6513,199177.0
2025-03-05 11:30:00,29.27,29.31,29.18,29.27,283486.0,28.6415,28.6806,28.5534,28.6415,283486.0
2025-03-05 12:00:00,29.27,29.41,29.26,29.36,164667.0,28.6415,28.7785,28.6317,28.7296,164667.0
2025-03-05 12:30:00,29.37,29.53,29.36,29.51,177731.0,28.7394,28.8959,28.7296,28.8764,177731.0
2025-03-05 13:00:00,29.51,29.59,29.38,29.51,465985.0,28.8764,28.9546,28.7491,28.8764,465985.0
2025-03-05 13:30:00,29.51,29.66,29.45,29.65,270891.0,28.8764,29.0231,28.8176,29.0133,270891.0
2025-03-05 14:00:00,29.66,29.8,29.64,29.67,266595.0,29.0231,29.1601,29.0036,29.0329,266595.0
2025-03-05 14:30:00,29.68,29.76,29.64,29.7,244357.0,29.0427,29.121,29.0036,29.0623,244357.0
2025-03-05 15:00:00,29.7,29.81,29.62,29.76,367070.0,29.0623,29.1699,28.984,29.121,367070.0
2025-03-05 15:30:00,29.75,29.76,29.5,29.53,969370.0,29.1112,29.121,28.8666,28.8959,969370.0
2025-03-06 09:30:00,29.25,29.82,29.24,29.77,430570.0,28.6219,29.1797,28.6121,29.1308,430570.0
2025-03-06 10:00:00,29.77,29.95,29.57,29.65,406514.0,29.1308,29.3069,28.9351,29.0133,406514.0
2025-03-06 10:30:00,29.64,29.7,29.59,29.63,197071.0,29.0036,29.0623,28.9546,28.9938,197071.0
2025-03-06 11:00:00,29.64,29.8,29.61,29.71,314076.0,29.0036,29.1601,28.9742,29.0721,314076.0
2025-03-06 11:30:00,29.7,29.77,29.58,29.59,288037.0,29.0623,29.1308,28.9448,28.9546,288037.0
2025-03-06 12:00:00,29.59,29.68,29.51,29.55,349277.0,28.9546,29.0427,28.8764,28.9155,349277.0
2025-03-06 12:30:00,29.56,29.62,29.43,29.54,312481.0,28.9253,28.984,28.7981,28.9057,312481.0
2025-03-06 13:00:00,29.54,29.71,29.54,29.64,266955.0,28.9057,29.0721,28.9057,29.0036,266955.0
2025-03-06 13:30:00,29.64,29.74,29.56,29.72,302639.0,29.0036,29.1014,28.9253,29.0818,302639.0
2025-03-06 14:00:00,29.72,29.81,29.68,29.77,292286.0,29.0818,29.1699,29.0427,29.1308,292286.0
2025-03-06 14:30:00,29.77,30.01,29.73,29.76,342715.0,29.1308,29.3656,29.0916,29.121,342715.0
2025-03-06 15:00:00,29.77,29.94,29.73,29.92,385160.0,29.1308,29.2971,29.0916,29.2775,385160.0
2025-03-06 15:30:00,29.92,30.02,29.86,29.99,1563515.0,29.2775,29.3754,29.2188,29.346,1563515.0
2025-03-07 09:30:00,29.83,30.38,29.63,30.31,724150.0,29.1895,29.7277,28.9938,29.6592,724150.0
2025-03-07 10:00:00,30.29,30.4,30.14,30.19,335639.0,29.6396,29.7472,29.4928,29.5417,335639.0
2025-03-07 10:30:00,30.17,30.39,30.0,30.26,522510.0,29.5222,29.7375,29.3558,29.6102,522510.0
2025-03-07 11:00:00,30.25,30.34,30.08,30.1,430403.0,29.6005,29.6885,29.4341,29.4537,430403.0
2025-03-07 11:30:00,30.1,30.13,29.9,30.03,436862.0,29.4537,29.483,29.258,29.3852,436862.0
2025-03-07 12:00:00,30.03,30.09,29.91,30.03,477017.0,29.3852,29.4439,29.2678,29.3852,477017.0
2025-03-07 12:30:00,30.02,30.33,29.99,30.17,360275.0,29.3754,29.6787,29.346,29.5222,360275.0
2025-03-07 13:00:00,30.17,30.35,30.14,30.17,267587.0,29.5222,29.6983,29.4928,29.5222,267587.0
2025-03-07 13:30:00,30.18,30.4,30.16,30.37,645441.0,29.532,29.7472,29.5124,29.7179,645441.0
2025-03-07 14:00:00,30.36,30.51,30.35,30.45,404396.0,29.7081,29.8549,29.6983,29.7962,404396.0
2025-03-07 14:30:00,30.45,30.51,30.37,30.39,348096.0,29.7962,29.8549,29.7179,29.7375,348096.0
2025-03-07 15:00:00,30.38,30.51,30.32,30.49,375196.0,29.7277,29.8549,29.669,29.8353,375196.0
2025-03-07 15:30:00,30.49,30.61,30.38,30.54,1379623.0,29.8353,29.9527,29.7277,29.8842,1379623.0
2025-03-10 09:30:00,30.31,30.5,30.21,30.3,320533.0,29.6592,29.8451,29.5613,29.6494,320533.0
2025-03-10 10:00:00,30.3,30.31,29.99,30.07,423048.0,29.6494,29.6592,29.346,29.4243,423048.0
2025-03-10 10:30:00,30.06,30.15,29.98,30.11,467108.0,29.4145,29.5026,29.3363,29.4635,467108.0
2025-03-10 11:00:00,30.11,30.29,30.09,30.21,300438.0,29.4635,29.6396,29.4439,29.5613,300438.0
2025-03-10 11:30:00,30.22,30.38,30.22,30.27,271368.0,29.5711,29.7277,29.5711,29.62,271368.0
2025-03-10 12:00:00,30.27,30.36,30.08,30.13,314680.0,29.62,29.7081,29.4341,29.483,314680.0
2025-03-10 12:30:00,30.14,30.18,30.08,30.13,342029.0,29.4928,29.532,29.4341,29.483,342029.0
2025-03-10 13:00:00,30.13,30.19,30.03,30.11,234725.0,29.483,29.5417,29.3852,29.4635,234725.0
2025-03-10 13:30:00,30.11,30.17,30.05,30.08,234969.0,29.4635,29.5222,29.4048,29.4341,234969.0
2025-03-10 14:00:00,30.09,30.11,29.9,29.92,359975.0,29.4439,29.4635,29.258,29.2775,359975.0
2025-03-10 14:30:00,29.93,29.96,29.67,29.71,402056.0,29.2873,29.3167,29.0329,29.0721,402056.0
2025-03-10 15:00:00,29.71,29.89,29.6,29.81,446602.0,29.0721,29.2482,28.9644,29.1699,446602.0
2025-03-10 15:30:00,29.8,30.0,29.79,29.98,1513497.0,29.1601,29.3558,29.1503,29.3363,1513497.0
2025-03-11 09:30:00,29.83,29.89,29.28,29.45,667204.0,29.1895,29.2482,28.6513,28.8176,667204.0
2025-03-11 10:00:00,29.44,29.6,28.98,29.04,694330.0,28.8079,28.9644,28.3577,28.4164,694330.0
2025-03-11 10:30:00,29.04,29.11,28.76,28.79,423745.0,28.4164,28.4849,28.1425,28.1718,423745.0
2025-03-11 11:00:00,28.78,29.07,28.75,28.92,464286.0,28.162,28.4458,28.1327,28.299,464286.0
2025-03-11 11:30:00,28.91,29.03,28.8,28.92,371021.0,28.2892,28.4067,28.1816,28.299,371021.0
2025-03-11 12:00:00,28.93,28.93,28.66,28.71,422769.0,28.3088,28.3088,28.0446,28.0935,422769.0
2025-03-11 12:30:00,28.71,28.81,28.58,28.64,327921.0,28.0935,28.1914,27.9663,28.025,327921.0
2025-03-11 13:00:00,28.63,28.66,28.56,28.61,324349.0,28.0152,28.0446,27.9467,27.9957,324349.0
2025-03-11 13:30:00,28.6,28.78,28.59,28.65,331927.0,27.9859,28.162,27.9761,28.0348,331927.0
2025-03-11 14:00:00,28.65,28.89,28.65,28.82,312374.0,28.0348,28.2697,28.0348,28.2012,312374.0
2025-03-11 14:30:00,28.82,29.0,28.76,28.92,412336.0,28.2012,28.3773,28.1425,28.299,412336.0
2025-03-11 15:00:00,28.92,28.95,28.72,28.78,610022.0,28.299,28.3284,28.1033,28.162,610022.0
2025-03-11 15:30:00,28.78,28.86,28.6,28.63,1532276.0,28.162,28.2403,27.9859,28.0152,1532276.0
2025-03-12 09:30:00,28.51,28.59,28.13,28.32,512891.0,28.1814,28.2605,27.8058,27.9936,512891.0
2025-03-12 10:00:00,28.32,28.35,28.03,28.03,492872.0,27.9936,28.0233,27.7069,27.7069,492872.0
2025-03-12 10:30:00,28.03,28.05,27.82,28.0,484192.0,27.7069,27.7267,27.4994,27.6773,484192.0
2025-03-12 11:00:00,28.0,28.17,27.94,28.12,389165.0,27.6773,27.8453,27.618,27.7959,389165.0
2025-03-12 11:30:00,28.12,28.33,28.11,28.33,372834.0,27.7959,28.0035,27.786,28.0035,372834.0
2025-03-12 12:00:00,28.32,28.48,28.3,28.39,423419.0,27.9936,28.1518,27.9738,28.0628,423419.0
2025-03-12 12:30:00,28.4,28.42,28.23,28.28,295363.0,28.0727,28.0924,27.9046,27.9541,295363.0
2025-03-12 13:00:00,28.28,28.37,28.25,28.37,226389.0,27.9541,28.043,27.9244,28.043,226389.0
2025-03-12 13:30:00,28.37,28.41,28.19,28.21,187473.0,28.043,28.0826,27.8651,27.8849,187473.0
2025-03-12 14:00:00,28.21,28.39,28.2,28.38,231783.0,27.8849,28.0628,27.875,28.0529,231783.0
2025-03-12 14:30:00,28.38,28.53,28.35,28.51,351498.0,28.0529,28.2012,28.0233,28.1814,351498.0
2025-03-12 15:00:00,28.51,28.51,28.36,28.46,532207.0,28.1814,28.1814,28.0331,28.132,532207.0
2025-03-12 15:30:00,28.46,28.54,28.41,28.45,1588992.0,28.132,28.2111,28.0826,28.1221,1588992.0
2025-03-13 09:30:00,28.5,28.85,28.5,28.7,208415.0,28.1715,28.5175,28.1715,28.3692,208415.0
2025-03-13 10:00:00,28.7,28.75,28.45,28.46,374805.0,28.3692,28.4186,28.1221,28.132,374805.0
2025-03-13 10:30:00,28.46,28.49,28.29,28.35,342108.0,28.132,28.1616,27.9639,28.0233,342108.0
2025-03-13 11:00:00,28.35,28.37,28.21,28.28,309032.0,28.0233,28.043,27.8849,27.9541,309032.0
2025-03-13 11:30:00,28.28,28.33,28.1,28.18,263770.0,27.9541,28.0035,27.7761,27.8552,263770.0
2025-03-13 12:00:00,28.18,28.19,28.02,28.03,265026.0,27.8552,27.8651,27.6971,27.7069,265026.0
2025-03-13 12:30:00,28.02,28.13,27.95,27.99,286512.0,27.6971,27.8058,27.6279,27.6674,286512.0
2025-03-13 13:00:00,27.99,28.05,27.78,27.83,221409.0,27.6674,27.7267,27.4598,27.5092,221409.0
2025-03-13 13:30:00,27.82,27.84,27.68,27.69,242611.0,27.4994,27.5191,27.361,27.3709,242611.0
2025-03-13 14:00:00,27.7,27.9,27.67,27.89,279966.0,27.3807,27.5784,27.3511,27.5686,279966.0
2025-03-13 14:30:00,27.89,27.95,27.83,27.94,290833.0,27.5686,27.6279,27.5092,27.618,290833.0
2025-03-13 15:00:00,27.94,27.99,27.79,27.83,360424.0,27.618,27.6674,27.4697,27.5092,360424.0
2025-03-13 15:30:00,27.83,27.93,27.76,27.9,919375.0,27.5092,27.6081,27.4401,27.5784,919375.0
2025-03-14 09:30:00,28.25,28.37,28.13,28.3,192807.0,27.9244,28.043,27.8058,27.9738,192807.0
2025-03-14 10:00:00,28.28,28.37,28.11,28.2,210168.0,27.9541,28.043,27.786,27.875,210168.0
2025-03-14 10:30:00,28.2,28.46,28.2,28.46,220455.0,27.875,28.132,27.875,28.132,220455.0
2025-03-14 11:00:00,28.46,28.53,28.4,28.51,172846.0,28.132,28.2012,28.0727,28.1814,172846.0
2025-03-14 11:30:00,28.51,28.54,28.41,28.48,156983.0,28.1814,28.2111,28.0826,28.1518,156983.0
2025-03-14 12:00:00,28.48,28.49,28.36,28.38,160508.0,28.1518,28.1616,28.0331,28.0529,160508.0
2025-03-14 12:30:00,28.39,28.49,28.37,28.46,199053.0,28.0628,28.1616,28.043,28.132,199053.0
2025-03-14 13:00:00,28.45,28.5,28.34,28.37,247615.0,28.1221,28.1715,28.0134,28.043,247615.0
2025-03-14 13:30:00,28.37,28.4,28.29,28.29,199888.0,28.043,28.0727,27.9639,27.9639,199888.0
2025-03-14 14:00:00,28.3,28.36,28.26,28.29,177246.0,27.9738,28.0331,27.9343,27.9639,177246.0
2025-03-14 14:30:00,28.3,28.37,28.29,28.36,164589.0,27.9738,28.043,27.9639,28.0331,164589.0
2025-03-14 15:00:00,28.35,28.43,28.34,28.36,209356.0,28.0233,28.1023,28.0134,28.0331,209356.0
2025-03-14 15:30:00,28.36,28.44,28.29,28.39,810533.0,28.0331,28.1122,27.9639,28.0628,810533.0
2025-03-17 09:30:00,28.4,28.69,28.38,28.53,258391.0,28.0727,28.3593,28.0529,28.2012,258391.0
2025-03-17 10:00:00,28.51,28.55,28.4,28.49,181156.0,28.1814,28.2209,28.0727,28.1616,181156.0
2025-03-17 10:30:00,28.49,28.62,28.47,28.57,228510.0,28.1616,28.2901,28.1419,28.2407,228510.0
2025-03-17 11:00:00,28.58,28.65,28.5,28.6,218563.0,28.2506,28.3198,28.1715,28.2704,218563.0
2025-03-17 11:30:00,28.61,28.65,28.54,28.64,204004.0,28.2803,28.3198,28.2111,28.3099,204004.0
2025-03-17 12:00:00,28.64,28.7,28.6,28.62,288025.0,28.3099,28.3692,28.2704,28.2901,288025.0
2025-03-17 12:30:00,28.62,28.77,28.61,28.74,273325.0,28.2901,28.4384,28.2803,28.4088,273325.0
2025-03-17 13:00:00,28.74,28.85,28.71,28.82,152883.0,28.4088,28.5175,28.3791,28.4878,152883.0
2025-03-17 13:30:00,28.82,28.88,28.79,28.84,160621.0,28.4878,28.5471,28.4582,28.5076,160621.0
2025-03-17 14:00:00,28.84,28.94,28.83,28.91,186365.0,28.5076,28.6065,28.4977,28.5768,186365.0
2025-03-17 14:30:00,28.9,28.94,28.81,28.89,288820.0,28.5669,28.6065,28.4779,28.557,288820.0
2025-03-17 15:00:00,28.89,28.93,28.84,28.9,278648.0,28.557,28.5966,28.5076,28.5669,278648.0
2025-03-17 15:30:00,28.9,28.96,28.88,28.91,960524.0,28.5669,28.6262,28.5471,28.5768,960524.0
2025-03-18 09:30:00,28.76,28.84,28.61,28.68,285192.0,28.4285,28.5076,28.2803,28.3494,285192.0
2025-03-18 10:00:00,28.68,28.84,28.65,28.79,214330.0,28.3494,28.5076,28.3198,28.4582,214330.0
2025-03-18 10:30:00,28.79,28.87,28.76,28.76,142305.0,28.4582,28.5373,28.4285,28.4285,142305.0
2025-03-18 11:00:00,28.77,28.78,28.6,28.63,126570.0,28.4384,28.4483,28.2704,28.3,126570.0
2025-03-18 11:30:00,28.62,28.68,28.54,28.59,152175.0,28.2901,28.3494,28.2111,28.2605,152175.0
2025-03-18 12:00:00,28.58,28.72,28.56,28.71,133371.0,28.2506,28.389,28.2308,28.3791,133371.0
2025-03-18 12:30:00,28.71,28.75,28.62,28.69,112304.0,28.3791,28.4186,28.2901,28.3593,112304.0
2025-03-18 13:00:00,28.68,28.7,28.59,28.67,124163.0,28.3494,28.3692,28.2605,28.3396,124163.0
2025-03-18 13:30:00,28.67,28.75,28.65,28.69,163398.0,28.3396,28.4186,28.3198,28.3593,163398.0
2025-03-18 14:00:00,28.68,28.7,28.58,28.59,136607.0,28.3494,28.3692,28.2506,28.2605,136607.0
2025-03-18 14:30:00,28.58,28.72,28.58,28.65,207025.0,28.2506,28.389,28.2506,28.3198,207025.0
2025-03-18 15:00:00,28.65,28.7,28.62,28.66,279367.0,28.3198,28.3692,28.2901,28.3297,279367.0
2025-03-18 15:30:00,28.67,28.75,28.66,28.69,760869.0,28.3396,28.4186,28.3297,28.3593,760869.0
2025-03-19 09:30:00,28.8,28.9,28.74,28.85,183459.0,28.4681,28.5669,28.4088,28.5175,183459.0
2025-03-19 10:00:00,28.85,28.99,28.85,28.94,167466.0,28.5175,28.6559,28.5175,28.6065,167466.0
2025-03-19 10:30:00,28.93,29.01,28.9,28.93,132886.0,28.5966,28.6756,28.5669,28.5966,132886.0
2025-03-19 11:00:00,28.94,28.98,28.85,28.86,168768.0,28.6065,28.646,28.5175,28.5274,168768.0
2025-03-19 11:30:00,28.85,28.92,28.8,28.91,105280.0,28.5175,28.5867,28.4681,28.5768,105280.0
2025-03-19 12:00:00,28.91,28.91,28.82,28.86,137684.0,28.5768,28.5768,28.4878,28.5274,137684.0
2025-03-19 12:30:00,28.86,28.86,28.76,28.78,129539.0,28.5274,28.5274,28.4285,28.4483,129539.0
2025-03-19 13:00:00,28.78,28.78,28.67,28.68,132838.0,28.4483,28.4483,28.3396,28.3494,132838.0
2025-03-19 13:30:00,28.68,28.71,28.57,28.57,573584.0,28.3494,28.3791,28.2407,28.2407,573584.0
2025-03-19 14:00:00,28.56,28.72,28.49,28.57,400622.0,28.2308,28.389,28.1616,28.2407,400622.0
2025-03-19 14:30:00,28.57,28.88,28.5,28.83,1881961.0,28.2407,28.5471,28.1715,28.4977,1881961.0
2025-03-19 15:00:00,28.82,28.96,28.72,28.74,301798.0,28.4878,28.6262,28.389,28.4088,301798.0
2025-03-19 15:30:00,28.75,28.84,28.69,28.76,720305.0,28.4186,28.5076,28.3593,28.4285,720305.0
2025-03-20 09:30:00,28.6,28.73,28.48,28.71,227034.0,28.2704,28.3989,28.1518,28.3791,227034.0
2025-03-20 10:00:00,28.7,28.86,28.68,28.8,171145.0,28.3692,28.5274,28.3494,28.4681,171145.0
2025-03-20 10:30:00,28.8,28.87,28.75,28.87,165709.0,28.4681,28.5373,28.4186,28.5373,165709.0
2025-03-20 11:00:00,28.87,28.89,28.77,28.8,136152.0,28.5373,28.557,28.4384,28.4681,136152.0
2025-03-20 11:30:00,28.8,28.85,28.75,28.83,168257.0,28.4681,28.5175,28.4186,28.4977,168257.0
2025-03-20 12:00:00,28.82,28.89,28.64,28.65,243629.0,28.4878,28.557,28.3099,28.3198,243629.0
2025-03-20 12:30:00,28.66,28.68,28.57,28.6,149683.0,28.3297,28.3494,28.2407,28.2704,149683.0
2025-03-20 13:00:00,28.6,28.71,28.57,28.58,139188.0,28.2704,28.3791,28.2407,28.2506,139188.0
2025-03-20 13:30:00,28.58,28.69,28.55,28.58,118847.0,28.2506,28.3593,28.2209,28.2506,118847.0
2025-03-20 14:00:00,28.57,28.62,28.51,28.52,151174.0,28.2407,28.2901,28.1814,28.1913,151174.0
2025-03-20 14:30:00,28.52,28.57,28.5,28.51,143823.0,28.1913,28.2407,28.1715,28.1814,143823.0
2025-03-20 15:00:00,28.51,28.6,28.5,28.51,218668.0,28.1814,28.2704,28.1715,28.1814,218668.0
2025-03-20 15:30:00,28.51,28.63,28.49,28.5,557470.0,28.1814,28.3,28.1616,28.1715,557470.0
2025-03-21 09:30:00,28.24,28.3,27.95,28.13,949367.0,27.9145,27.9738,27.6279,27.8058,949367.0
2025-03-21 10:00:00,28.13,28.21,28.05,28.2,345006.0,27.8058,27.8849,27.7267,27.875,345006.0
2025-03-21 10:30:00,28.19,28.3,28.18,28.29,140367.0,27.8651,27.9738,27.8552,27.9639,140367.0
2025-03-21 11:00:00,28.29,28.31,28.1,28.14,170432.0,27.9639,27.9837,27.7761,27.8157,170432.0
2025-03-21 11:30:00,28.14,28.19,28.07,28.11,220469.0,27.8157,27.8651,27.7465,27.786,220469.0
2025-03-21 12:00:00,28.11,28.29,28.05,28.27,223228.0,27.786,27.9639,27.7267,27.9442,223228.0
2025-03-21 12:30:00,28.27,28.43,28.27,28.43,118740.0,27.9442,28.1023,27.9442,28.1023,118740.0
2025-03-21 13:00:00,28.43,28.43,28.33,28.35,111505.0,28.1023,28.1023,28.0035,28.0233,111505.0
2025-03-21 13:30:00,28.35,28.45,28.32,28.39,132509.0,28.0233,28.1221,27.9936,28.0628,132509.0
2025-03-21 14:00:00,28.39,28.39,28.28,28.3,218667.0,28.0628,28.0628,27.9541,27.9738,218667.0
2025-03-21 14:30:00,28.3,28.42,28.3,28.39,173697.0,27.9738,28.0924,27.9738,28.0628,173697.0
2025-03-21 15:00:00,28.39,28.42,28.26,28.33,451317.0,28.0628,28.0924,27.9343,28.0035,451317.0
2025-03-21 15:30:00,28.32,28.68,28.28,28.64,2369764.0,27.9936,28.3494,27.9541,28.3099,2369764.0
2025-03-24 09:30:00,29.06,29.18,28.83,29.11,324525.0,28.7251,28.8437,28.4977,28.7745,324525.0
2025-03-24 10:00:00,29.11,29.13,28.94,28.95,264275.0,28.7745,28.7943,28.6065,28.6163,264275.0
2025-03-24 10:30:00,28.95,28.95,28.77,28.89,195964.0,28.6163,28.6163,28.4384,28.557,195964.0
2025-03-24 11:00:00,28.88,28.9,28.84,28.87,116953.0,28.5471,28.5669,28.5076,28.5373,116953.0
2025-03-24 11:30:00,28.87,28.89,28.76,28.78,131700.0,28.5373,28.557,28.4285,28.4483,131700.0
2025-03-24 12:00:00,28.77,28.84,28.75,28.75,301168.0,28.4384,28.5076,28.4186,28.4186,301168.0
2025-03-24 12:30:00,28.76,28.78,28.72,28.76,235745.0,28.4285,28.4483,28.389,28.4285,235745.0
2025-03-24 13:00:00,28.76,28.77,28.72,28.76,138252.0,28.4285,28.4384,28.389,28.4285,138252.0
2025-03-24 13:30:00,28.76,28.78,28.71,28.73,166212.0,28.4285,28.4483,28.3791,28.3989,166212.0
2025-03-24 14:00:00,28.73,28.74,28.67,28.68,136996.0,28.3989,28.4088,28.3396,28.3494,136996.0
2025-03-24 14:30:00,28.68,28.82,28.67,28.82,247942.0,28.3494,28.4878,28.3396,28.4878,247942.0
2025-03-24 15:00:00,28.82,28.84,28.76,28.78,204367.0,28.4878,28.5076,28.4285,28.4483,204367.0
2025-03-24 15:30:00,28.79,29.01,28.78,28.99,782697.0,28.4582,28.6756,28.4483,28.6559,782697.0
2025-03-25 09:30:00,29.05,29.13,28.9,28.92,259439.0,28.7152,28.7943,28.5669,28.5867,259439.0
2025-03-25 10:00:00,28.92,28.94,28.81,28.86,180295.0,28.5867,28.6065,28.4779,28.5274,180295.0
2025-03-25 10:30:00,28.85,28.89,28.81,28.83,148471.0,28.5175,28.557,28.4779,28.4977,148471.0
2025-03-25 11:00:00,28.83,28.87,28.77,28.81,177810.0,28.4977,28.5373,28.4384,28.4779,177810.0
2025-03-25 11:30:00,28.81,28.87,28.76,28.8,168641.0,28.4779,28.5373,28.4285,28.4681,168641.0
2025-03-25 12:00:00,28.8,28.85,28.79,28.81,124425.0,28.4681,28.5175,28.4582,28.4779,124425.0
2025-03-25 12:30:00,28.82,28.83,28.76,28.77,87345.0,28.4878,28.4977,28.4285,28.4384,87345.0
2025-03-25 13:00:00,28.77,28.8,28.68,28.69,146227.0,28.4384,28.4681,28.3494,28.3593,146227.0
2025-03-25 13:30:00,28.7,28.74,28.68,28.72,157387.0,28.3692,28.4088,28.3494,28.389,157387.0
2025-03-25 14:00:00,28.71,28.75,28.66,28.67,128720.0,28.3791,28.4186,28.3297,28.3396,128720.0
2025-03-25 14:30:00,28.67,28.7,28.61,28.62,180246.0,28.3396,28.3692,28.2803,28.2901,180246.0
2025-03-25 15:00:00,28.63,28.67,28.6,28.6,510927.0,28.3,28.3396,28.2704,28.2704,510927.0
2025-03-25 15:30:00,28.61,28.81,28.6,28.8,1029346.0,28.2803,28.4779,28.2704,28.4681,1029346.0
2025-03-26 09:30:00,28.8,29.01,28.79,28.82,211016.0,28.4681,28.6756,28.4582,28.4878,211016.0
2025-03-26 10:00:00,28.81,28.83,28.71,28.79,271267.0,28.4779,28.4977,28.3791,28.4582,271267.0
2025-03-26 10:30:00,28.79,28.91,28.78,28.86,276557.0,28.4582,28.5768,28.4483,28.5274,276557.0
2025-03-26 11:00:00,28.86,28.87,28.73,28.75,109520.0,28.5274,28.5373,28.3989,28.4186,109520.0
2025-03-26 11:30:00,28.76,28.79,28.66,28.69,141542.0,28.4285,28.4582,28.3297,28.3593,141542.0
2025-03-26 12:00:00,28.7,28.71,28.62,28.7,129360.0,28.3692,28.3791,28.2901,28.3692,129360.0
2025-03-26 12:30:00,28.71,28.73,28.61,28.63,176463.0,28.3791,28.3989,28.2803,28.3,176463.0
2025-03-26 13:00:00,28.63,28.66,28.57,28.59,105209.0,28.3,28.3297,28.2407,28.2605,105209.0
2025-03-26 13:30:00,28.59,28.6,28.53,28.54,120466.0,28.2605,28.2704,28.2012,28.2111,120466.0
2025-03-26 14:00:00,28.54,28.63,28.53,28.61,111050.0,28.2111,28.3,28.2012,28.2803,111050.0
2025-03-26 14:30:00,28.61,28.64,28.56,28.58,209790.0,28.2803,28.3099,28.2308,28.2506,209790.0
2025-03-26 15:00:00,28.58,28.68,28.56,28.62,219653.0,28.2506,28.3494,28.2308,28.2901,219653.0
2025-03-26 15:30:00,28.62,28.78,28.58,28.69,1018598.0,28.2901,28.4483,28.2506,28.3593,1018598.0
2025-03-27 09:30:00,28.49,28.56,28.28,28.47,246773.0,28.1616,28.2308,27.9541,28.1419,246773.0
2025-03-27 10:00:00,28.46,28.59,28.45,28.52,235192.0,28.132,28.2605,28.1221,28.1913,235192.0
2025-03-27 10:30:00,28.54,28.64,28.52,28.64,150503.0,28.2111,28.3099,28.1913,28.3099,150503.0
2025-03-27 11:00:00,28.64,28.64,28.56,28.57,131788.0,28.3099,28.3099,28.2308,28.2407,131788.0
2025-03-27 11:30:00,28.57,28.57,28.47,28.51,111624.0,28.2407,28.2407,28.1419,28.1814,111624.0
2025-03-27 12:00:00,28.51,28.56,28.45,28.54,338236.0,28.1814,28.2308,28.1221,28.2111,338236.0
2025-03-27 12:30:00,28.54,28.66,28.45,28.46,148079.0,28.2111,28.3297,28.1221,28.132,148079.0
2025-03-27 13:00:00,28.46,28.56,28.42,28.43,374188.0,28.132,28.2308,28.0924,28.1023,374188.0
2025-03-27 13:30:00,28.43,28.46,28.38,28.42,215406.0,28.1023,28.132,28.0529,28.0924,215406.0
2025-03-27 14:00:00,28.42,28.58,28.41,28.55,218957.0,28.0924,28.2506,28.0826,28.2209,218957.0
2025-03-27 14:30:00,28.55,28.62,28.54,28.55,102656.0,28.2209,28.2901,28.2111,28.2209,102656.0
2025-03-27 15:00:00,28.55,28.76,28.54,28.7,215420.0,28.2209,28.4285,28.2111,28.3692,215420.0
2025-03-27 15:30:00,28.69,28.78,28.62,28.64,770277.0,28.3593,28.4483,28.2901,28.3099,770277.0
2025-03-28 09:30:00,28.39,28.66,28.31,28.51,256546.0,28.0628,28.3297,27.9837,28.1814,256546.0
2025-03-28 10:00:00,28.5,28.58,28.31,28.32,216354.0,28.1715,28.2506,27.9837,27.9936,216354.0
2025-03-28 10:30:00,28.32,28.35,28.17,28.21,164444.0,27.9936,28.0233,27.8453,27.8849,164444.0
2025-03-28 11:00:00,28.2,28.31,28.18,28.26,158308.0,27.875,27.9837,27.8552,27.9343,158308.0
2025-03-28 11:30:00,28.24,28.3,28.09,28.11,109419.0,27.9145,27.9738,27.7662,27.786,109419.0
2025-03-28 12:00:00,28.11,28.16,27.98,28.01,111245.0,27.786,27.8354,27.6575,27.6872,111245.0
2025-03-28 12:30:00,28.0,28.04,28.0,28.01,166046.0,27.6773,27.7168,27.6773,27.6872,166046.0
2025-03-28 13:00:00,28.01,28.01,27.9,27.95,153180.0,27.6872,27.6872,27.5784,27.6279,153180.0
2025-03-28 13:30:00,27.94,27.97,27.92,27.95,111120.0,27.618,27.6476,27.5982,27.6279,111120.0
2025-03-28 14:00:00,27.95,28.02,27.87,27.89,243136.0,27.6279,27.6971,27.5488,27.5686,243136.0
2025-03-28 14:30:00,27.89,27.91,27.84,27.86,435704.0,27.5686,27.5883,27.5191,27.5389,435704.0
2025-03-28 15:00:00,27.86,27.91,27.85,27.87,289870.0,27.5389,27.5883,27.529,27.5488,289870.0
2025-03-28 15:30:00,27.87,27.91,27.79,27.89,907695.0,27.5488,27.5883,27.4697,27.5686,907695.0
2025-03-31 09:30:00,27.46,27.57,27.3,27.5,420693.0,27.1435,27.2522,26.9854,27.183,420693.0
2025-03-31 10:00:00,27.48,27.55,27.4,27.42,340591.0,27.1633,27.2325,27.0842,27.104,340591.0
2025-03-31 10:30:00,27.43,27.7,27.43,27.55,283267.0,27.1139,27.3807,27.1139,27.2325,283267.0
2025-03-31 11:00:00,27.55,27.66,27.54,27.57,311105.0,27.2325,27.3412,27.2226,27.2522,311105.0
2025-03-31 11:30:00,27.57,27.6,27.51,27.53,195597.0,27.2522,27.2819,27.1929,27.2127,195597.0
2025-03-31 12:00:00,27.53,27.57,27.42,27.56,277365.0,27.2127,27.2522,27.104,27.2424,277365.0
2025-03-31 12:30:00,27.55,27.58,27.46,27.49,199585.0,27.2325,27.2621,27.1435,27.1732,199585.0
2025-03-31 13:00:00,27.49,27.59,27.39,27.45,294552.0,27.1732,27.272,27.0743,27.1336,294552.0
2025-03-31 13:30:00,27.45,27.5,27.4,27.42,185903.0,27.1336,27.183,27.0842,27.104,185903.0
2025-03-31 14:00:00,27.42,27.65,27.41,27.64,223744.0,27.104,27.3313,27.0941,27.3214,223744.0
2025-03-31 14:30:00,27.64,27.72,27.62,27.64,183189.0,27.3214,27.4005,27.3017,27.3214,183189.0
2025-03-31 15:00:00,27.64,27.74,27.58,27.62,319445.0,27.3214,27.4203,27.2621,27.3017,319445.0
2025-03-31 15:30:00,27.61,27.79,27.6,27.69,1740337.0,27.2918,27.4697,27.2819,27.3709,1740337.0
2025-04-01 09:30:00,27.88,27.88,27.56,27.68,372270.0,27.5587,27.5587,27.2424,27.361,372270.0
2025-04-01 10:00:00,27.69,27.85,27.45,27.53,415578.0,27.3709,27.529,27.1336,27.2127,415578.0
2025-04-01 10:30:00,27.53,27.8,27.51,27.78,269103.0,27.2127,27.4796,27.1929,27.4598,269103.0
2025-04-01 11:00:00,27.79,27.93,27.78,27.8,268422.0,27.4697,27.6081,27.4598,27.4796,268422.0
2025-04-01 11:30:00,27.8,27.88,27.74,27.87,249964.0,27.4796,27.5587,27.4203,27.5488,249964.0
2025-04-01 12:00:00,27.88,27.96,27.78,27.79,292407.0,27.5587,27.6377,27.4598,27.4697,292407.0
2025-04-01 12:30:00,27.79,27.79,27.66,27.75,173035.0,27.4697,27.4697,27.3412,27.4302,173035.0
2025-04-01 13:00:00,27.74,27.79,27.65,27.67,216088.0,27.4203,27.4697,27.3313,27.3511,216088.0
2025-04-01 13:30:00,27.67,27.75,27.62,27.63,160245.0,27.3511,27.4302,27.3017,27.3115,160245.0
2025-04-01 14:00:00,27.63,27.64,27.45,27.49,193324.0,27.3115,27.3214,27.1336,27.1732,193324.0
2025-04-01 14:30:00,27.49,27.57,27.46,27.52,257726.0,27.1732,27.2522,27.1435,27.2028,257726.0
2025-04-01 15:00:00,27.52,27.68,27.51,27.63,306212.0,27.2028,27.361,27.1929,27.3115,306212.0
2025-04-01 15:30:00,27.63,27.8,27.61,27.78,857383.0,27.3115,27.4796,27.2918,27.4598,857383.0
2025-04-02 09:30:00,27.49,27.82,27.49,27.68,266075.0,27.1732,27.4994,27.1732,27.361,266075.0
2025-04-02 10:00:00,27.66,27.79,27.66,27.72,180894.0,27.3412,27.4697,27.3412,27.4005,180894.0
2025-04-02 10:30:00,27.71,27.85,27.7,27.84,212442.0,27.3906,27.529,27.3807,27.5191,212442.0
2025-04-02 11:00:00,27.83,27.93,27.8,27.89,260858.0,27.5092,27.6081,27.4796,27.5686,260858.0
2025-04-02 11:30:00,27.89,27.92,27.76,27.8,117252.0,27.5686,27.5982,27.4401,27.4796,117252.0
2025-04-02 12:00:00,27.8,27.9,27.78,27.9,130304.0,27.4796,27.5784,27.4598,27.5784,130304.0
2025-04-02 12:30:00,27.9,27.98,27.81,27.97,281905.0,27.5784,27.6575,27.4895,27.6476,281905.0
2025-04-02 13:00:00,27.97,28.07,27.93,27.94,173573.0,27.6476,27.7465,27.6081,27.618,173573.0
2025-04-02 13:30:00,27.94,27.94,27.8,27.82,241618.0,27.618,27.618,27.4796,27.4994,241618.0
2025-04-02 14:00:00,27.81,27.84,27.69,27.7,301194.0,27.4895,27.5191,27.3709,27.3807,301194.0
2025-04-02 14:30:00,27.69,27.86,27.68,27.74,177260.0,27.3709,27.5389,27.361,27.4203,177260.0
2025-04-02 15:00:00,27.74,27.87,27.73,27.86,303433.0,27.4203,27.5488,27.4104,27.5389,303433.0
2025-04-02 15:30:00,27.86,27.93,27.82,27.85,1076641.0,27.5389,27.6081,27.4994,27.529,1076641.0
2025-04-03 09:30:00,25.88,25.94,23.27,23.34,3673971.0,25.5817,25.641,23.0018,23.071,3673971.0
2025-04-03 10:00:00,23.33,23.5,22.94,23.45,2144184.0,23.0611,23.2291,22.6756,23.1797,2144184.0
2025-04-03 10:30:00,23.46,23.99,23.45,23.8,1343382.0,23.1896,23.7135,23.1797,23.5257,1343382.0
2025-04-03 11:00:00,23.8,24.34,23.7,24.27,1165803.0,23.5257,24.0595,23.4268,23.9903,1165803.0
2025-04-03 11:30:00,24.27,24.43,24.09,24.21,1052453.0,23.9903,24.1484,23.8123,23.931,1052453.0
2025-04-03 12:00:00,24.22,24.43,24.15,24.28,974963.0,23.9409,24.1484,23.8717,24.0002,974963.0
2025-04-03 12:30:00,24.28,24.32,23.98,24.0,895136.0,24.0002,24.0397,23.7036,23.7234,895136.0
2025-04-03 13:00:00,24.01,24.08,23.96,24.07,759719.0,23.7333,23.8025,23.6838,23.7926,759719.0
2025-04-03 13:30:00,24.07,24.37,24.05,24.21,744519.0,23.7926,24.0891,23.7728,23.931,744519.0
2025-04-03 14:00:00,24.21,24.21,24.02,24.04,476624.0,23.931,23.931,23.7432,23.7629,476624.0
2025-04-03 14:30:00,24.04,24.07,23.92,23.98,625732.0,23.7629,23.7926,23.6443,23.7036,625732.0
2025-04-03 15:00:00,23.98,24.07,23.87,23.91,1226052.0,23.7036,23.7926,23.5949,23.6344,1226052.0
2025-04-03 15:30:00,23.91,23.98,23.76,23.77,2824968.0,23.6344,23.7036,23.4862,23.496,2824968.0
2025-04-04 09:30:00,23.32,23.46,22.43,22.48,1500410.0,23.0512,23.1896,22.1715,22.2209,1500410.0
2025-04-04 10:00:00,22.48,22.72,22.45,22.5,1559392.0,22.2209,22.4581,22.1913,22.2407,1559392.0
2025-04-04 10:30:00,22.5,22.57,21.96,22.25,1424378.0,22.2407,22.3099,21.7069,21.9936,1424378.0
2025-04-04 11:00:00,22.24,22.95,22.21,22.57,1299133.0,21.9837,22.6855,21.954,22.3099,1299133.0
2025-04-04 11:30:00,22.58,22.8,22.52,22.58,1382362.0,22.3198,22.5372,22.2604,22.3198,1382362.0
2025-04-04 12:00:00,22.58,22.82,22.45,22.5,873713.0,22.3198,22.557,22.1913,22.2407,873713.0
2025-04-04 12:30:00,22.5,22.71,22.49,22.53,1027391.0,22.2407,22.4483,22.2308,22.2703,1027391.0
2025-04-04 13:00:00,22.53,22.58,22.24,22.39,745283.0,22.2703,22.3198,21.9837,22.1319,745283.0
2025-04-04 13:30:00,22.39,23.03,22.27,22.97,1983644.0,22.1319,22.7646,22.0133,22.7053,1983644.0
2025-04-04 14:00:00,22.98,23.04,22.41,22.46,920615.0,22.7151,22.7745,22.1517,22.2011,920615.0
2025-04-04 14:30:00,22.46,22.55,22.19,22.34,708078.0,22.2011,22.2901,21.9342,22.0825,708078.0
2025-04-04 15:00:00,22.33,22.75,22.23,22.71,937070.0,22.0726,22.4878,21.9738,22.4483,937070.0
2025-04-04 15:30:00,22.71,22.93,22.51,22.59,3355700.0,22.4483,22.6657,22.2506,22.3296,3355700.0
2025-04-07 09:30:00,21.82,22.6,21.59,22.55,1046487.0,21.5685,22.3395,21.3412,22.2901,1046487.0
2025-04-07 10:00:00,22.55,24.06,22.44,22.8,1284843.0,22.2901,23.7827,22.1814,22.5372,1284843.0
2025-04-07 10:30:00,22.81,23.33,22.53,23.2,652537.0,22.5471,23.0611,22.2703,22.9326,652537.0
2025-04-07 11:00:00,23.21,23.54,22.37,22.46,1195590.0,22.9425,23.2687,22.1122,22.2011,1195590.0
2025-04-07 11:30:00,22.48,23.02,22.46,22.71,650662.0,22.2209,22.7547,22.2011,22.4483,650662.0
2025-04-07 12:00:00,22.71,22.8,22.48,22.71,512485.0,22.4483,22.5372,22.2209,22.4483,512485.0
2025-04-07 12:30:00,22.7,22.82,22.48,22.56,505773.0,22.4384,22.557,22.2209,22.3,505773.0
2025-04-07 13:00:00,22.57,23.18,22.56,23.16,1123825.0,22.3099,22.9128,22.3,22.8931,1123825.0
2025-04-07 13:30:00,23.16,23.35,22.92,23.11,881732.0,22.8931,23.0809,22.6558,22.8436,881732.0
2025-04-07 14:00:00,23.11,23.17,22.81,22.85,887809.0,22.8436,22.903,22.5471,22.5866,887809.0
2025-04-07 14:30:00,22.87,23.2,22.84,22.94,542906.0,22.6064,22.9326,22.5768,22.6756,542906.0
2025-04-07 15:00:00,22.94,23.18,22.91,23.01,991840.0,22.6756,22.9128,22.6459,22.7448,991840.0
2025-04-07 15:30:00,22.99,23.45,22.99,23.36,3464233.0,22.725,23.1797,22.725,23.0908,3464233.0
2025-04-08 09:30:00,23.7,23.82,22.91,23.37,1421571.0,23.4268,23.5455,22.6459,23.1006,1421571.0
2025-04-08 10:00:00,23.37,23.69,23.34,23.47,1135149.0,23.1006,23.417,23.071,23.1995,1135149.0
2025-04-08 10:30:00,23.46,23.58,23.05,23.05,1093633.0,23.1896,23.3082,22.7843,22.7843,1093633.0
2025-04-08 11:00:00,23.05,23.15,22.75,22.8,687563.0,22.7843,22.8832,22.4878,22.5372,687563.0
2025-04-08 11:30:00,22.81,23.15,22.8,23.11,509298.0,22.5471,22.8832,22.5372,22.8436,509298.0
2025-04-08 12:00:00,23.11,23.13,22.73,22.89,490178.0,22.8436,22.8634,22.468,22.6262,490178.0
2025-04-08 12:30:00,22.9,22.98,22.31,22.32,689466.0,22.6361,22.7151,22.0529,22.0627,689466.0
2025-04-08 13:00:00,22.32,22.48,22.31,22.39,701919.0,22.0627,22.2209,22.0529,22.1319,701919.0
2025-04-08 13:30:00,22.38,22.7,22.35,22.52,761923.0,22.1221,22.4384,22.0924,22.2604,761923.0
2025-04-08 14:00:00,22.51,22.52,22.27,22.28,552056.0,22.2506,22.2604,22.0133,22.0232,552056.0
2025-04-08 14:30:00,22.27,22.62,22.23,22.28,782513.0,22.0133,22.3593,21.9738,22.0232,782513.0
2025-04-08 15:00:00,22.29,22.31,21.86,22.0,735119.0,22.0331,22.0529,21.6081,21.7464,735119.0
2025-04-08 15:30:00,22.0,22.02,21.51,21.86,2322146.0,21.7464,21.7662,21.2621,21.6081,2322146.0
2025-04-09 09:30:00,21.5,22.15,21.5,21.79,759581.0,21.2522,21.8947,21.2522,21.5389,759581.0
2025-04-09 10:00:00,21.8,22.01,21.63,21.76,518903.0,21.5487,21.7563,21.3807,21.5092,518903.0
2025-04-09 10:30:00,21.76,21.93,21.38,21.38,555594.0,21.5092,21.6772,21.1336,21.1336,555594.0
2025-04-09 11:00:00,21.38,21.75,21.36,21.66,670834.0,21.1336,21.4993,21.1138,21.4104,670834.0
2025-04-09 11:30:00,21.67,21.73,21.21,21.26,1472380.0,21.4202,21.4795,20.9655,21.015,1472380.0
2025-04-09 12:00:00,21.27,21.57,21.21,21.44,1109134.0,21.0249,21.3214,20.9655,21.1929,1109134.0
2025-04-09 12:30:00,21.44,21.61,21.41,21.53,463938.0,21.1929,21.3609,21.1632,21.2819,463938.0
2025-04-09 13:00:00,21.53,23.24,21.31,22.8,985086.0,21.2819,22.9721,21.0644,22.5372,985086.0
2025-04-09 13:30:00,22.81,23.73,22.76,23.63,942744.0,22.5471,23.4565,22.4977,23.3577,942744.0
2025-04-09 14:00:00,23.63,24.15,23.54,24.05,733132.0,23.3577,23.8717,23.2687,23.7728,733132.0
2025-04-09 14:30:00,24.05,24.15,23.29,23.32,783855.0,23.7728,23.8717,23.0216,23.0512,783855.0
2025-04-09 15:00:00,23.31,24.08,23.21,24.03,960214.0,23.0413,23.8025,22.9425,23.753,960214.0
2025-04-09 15:30:00,24.03,24.34,23.88,24.28,2613612.0,23.753,24.0595,23.6048,24.0002,2613612.0
2025-04-10 09:30:00,23.42,23.66,23.11,23.27,1145864.0,23.1501,23.3873,22.8436,23.0018,1145864.0
2025-04-10 10:00:00,23.27,23.5,22.92,23.3,1100372.0,23.0018,23.2291,22.6558,23.0315,1100372.0
2025-04-10 10:30:00,23.3,23.45,23.17,23.17,595924.0,23.0315,23.1797,22.903,22.903,595924.0
2025-04-10 11:00:00,23.18,23.32,23.02,23.02,452385.0,22.9128,23.0512,22.7547,22.7547,452385.0
2025-04-10 11:30:00,23.01,23.04,22.69,22.81,495798.0,22.7448,22.7745,22.4285,22.5471,495798.0
2025-04-10 12:00:00,22.8,22.91,22.32,22.45,465795.0,22.5372,22.6459,22.0627,22.1913,465795.0
2025-04-10 12:30:00,22.44,22.91,22.43,22.82,304663.0,22.1814,22.6459,22.1715,22.557,304663.0
2025-04-10 13:00:00,22.8,23.01,22.37,22.71,436568.0,22.5372,22.7448,22.1122,22.4483,436568.0
2025-04-10 13:30:00,22.69,23.13,22.65,22.99,689314.0,22.4285,22.8634,22.3889,22.725,689314.0
2025-04-10 14:00:00,22.99,23.23,22.75,23.15,319638.0,22.725,22.9623,22.4878,22.8832,319638.0
2025-04-10 14:30:00,23.15,23.18,22.76,22.93,324310.0,22.8832,22.9128,22.4977,22.6657,324310.0
2025-04-10 15:00:00,22.93,23.15,22.69,22.7,367779.0,22.6657,22.8832,22.4285,22.4384,367779.0
2025-04-10 15:30:00,22.7,22.89,22.51,22.86,1240463.0,22.4384,22.6262,22.2506,22.5965,1240463.0
2025-04-11 09:30:00,22.99,23.05,22.57,22.8,557202.0,22.725,22.7843,22.3099,22.5372,557202.0
2025-04-11 10:00:00,22.77,22.91,22.4,22.42,311181.0,22.5076,22.6459,22.1418,22.1616,311181.0
2025-04-11 10:30:00,22.42,22.79,22.4,22.59,529734.0,22.1616,22.5273,22.1418,22.3296,529734.0
2025-04-11 11:00:00,22.59,22.86,22.54,22.62,892502.0,22.3296,22.5965,22.2802,22.3593,892502.0
2025-04-11 11:30:00,22.62,22.97,22.61,22.92,378872.0,22.3593,22.7053,22.3494,22.6558,378872.0
2025-04-11 12:00:00,22.93,22.99,22.83,22.89,183978.0,22.6657,22.725,22.5669,22.6262,183978.0
2025-04-11 12:30:00,22.89,23.19,22.88,23.17,317833.0,22.6262,22.9227,22.6163,22.903,317833.0
2025-04-11 13:00:00,23.17,23.21,22.98,23.0,296473.0,22.903,22.9425,22.7151,22.7349,296473.0
2025-04-11 13:30:00,23.0,23.43,22.97,23.31,544084.0,22.7349,23.16,22.7053,23.0413,544084.0
2025-04-11 14:00:00,23.33,23.33,23.09,23.16,325485.0,23.0611,23.0611,22.8239,22.8931,325485.0
2025-04-11 14:30:00,23.17,23.22,23.01,23.03,420848.0,22.903,22.9524,22.7448,22.7646,420848.0
2025-04-11 15:00:00,23.03,23.32,23.01,23.23,590037.0,22.7646,23.0512,22.7448,22.9623,590037.0
2025-04-11 15:30:00,23.22,23.47,23.18,23.44,1711445.0,22.9524,23.1995,22.9128,23.1698,1711445.0
2025-04-14 09:30:00,24.69,25.11,24.23,24.35,1542826.0,24.4054,24.8206,23.9507,24.0694,1542826.0
2025-04-14 10:00:00,24.35,24.48,24.19,24.28,419543.0,24.0694,24.1979,23.9112,24.0002,419543.0
2025-04-14 10:30:00,24.29,24.43,24.19,24.19,287189.0,24.01,24.1484,23.9112,23.9112,287189.0
2025-04-14 11:00:00,24.2,24.24,23.99,24.01,641014.0,23.9211,23.9606,23.7135,23.7333,641014.0
2025-04-14 11:30:00,24.01,24.04,23.7,23.7,579159.0,23.7333,23.7629,23.4268,23.4268,579159.0
2025-04-14 12:00:00,23.7,23.9,23.65,23.8,349627.0,23.4268,23.6245,23.3774,23.5257,349627.0
2025-04-14 12:30:00,23.8,23.96,23.78,23.87,236248.0,23.5257,23.6838,23.5059,23.5949,236248.0
2025-04-14 13:00:00,23.87,24.1,23.86,23.93,376916.0,23.5949,23.8222,23.585,23.6542,376916.0
2025-04-14 13:30:00,23.92,24.08,23.88,24.0,436267.0,23.6443,23.8025,23.6048,23.7234,436267.0
2025-04-14 14:00:00,24.01,24.14,23.98,24.12,214897.0,23.7333,23.8618,23.7036,23.842,214897.0
2025-04-14 14:30:00,24.12,24.26,24.09,24.19,332073.0,23.842,23.9804,23.8123,23.9112,332073.0
2025-04-14 15:00:00,24.19,24.29,24.18,24.23,471197.0,23.9112,24.01,23.9013,23.9507,471197.0
2025-04-14 15:30:00,24.23,24.26,24.01,24.04,1428042.0,23.9507,23.9804,23.7333,23.7629,1428042.0
2025-04-15 09:30:00,24.0,24.27,23.89,24.12,959255.0,23.7234,23.9903,23.6147,23.842,959255.0
2025-04-15 10:00:00,24.12,24.2,23.71,23.79,361269.0,23.842,23.9211,23.4367,23.5158,361269.0
2025-04-15 10:30:00,23.78,23.83,23.6,23.73,505609.0,23.5059,23.5553,23.328,23.4565,505609.0
2025-04-15 11:00:00,23.73,23.78,23.63,23.76,435805.0,23.4565,23.5059,23.3577,23.4862,435805.0
2025-04-15 11:30:00,23.76,23.86,23.58,23.64,351848.0,23.4862,23.585,23.3082,23.3675,351848.0
2025-04-15 12:00:00,23.64,23.74,23.61,23.64,234127.0,23.3675,23.4664,23.3379,23.3675,234127.0
2025-04-15 12:30:00,23.65,23.69,23.52,23.58,237744.0,23.3774,23.417,23.2489,23.3082,237744.0
2025-04-15 13:00:00,23.58,23.68,23.51,23.52,264147.0,23.3082,23.4071,23.239,23.2489,264147.0
2025-04-15 13:30:00,23.52,23.72,23.52,23.65,316137.0,23.2489,23.4466,23.2489,23.3774,316137.0
2025-04-15 14:00:00,23.66,23.71,23.61,23.67,271928.0,23.3873,23.4367,23.3379,23.3972,271928.0
2025-04-15 14:30:00,23.67,23.81,23.66,23.73,262015.0,23.3972,23.5356,23.3873,23.4565,262015.0
2025-04-15 15:00:00,23.74,23.8,23.69,23.73,393538.0,23.4664,23.5257,23.417,23.4565,393538.0
2025-04-15 15:30:00,23.73,23.78,23.68,23.73,1619112.0,23.4565,23.5059,23.4071,23.4565,1619112.0
2025-04-16 09:30:00,23.38,23.75,23.3,23.57,327457.0,23.1105,23.4763,23.0315,23.2983,327457.0
2025-04-16 10:00:00,23.56,23.67,23.51,23.59,293729.0,23.2885,23.3972,23.239,23.3181,293729.0
2025-04-16 10:30:00,23.58,23.64,23.52,23.58,217513.0,23.3082,23.3675,23.2489,23.3082,217513.0
2025-04-16 11:00:00,23.58,23.79,23.56,23.73,486860.0,23.3082,23.5158,23.2885,23.4565,486860.0
2025-04-16 11:30:00,23.73,23.75,23.51,23.53,215090.0,23.4565,23.4763,23.239,23.2588,215090.0
2025-04-16 12:00:00,23.54,23.62,23.51,23.58,141367.0,23.2687,23.3478,23.239,23.3082,141367.0
2025-04-16 12:30:00,23.58,23.63,23.53,23.57,176061.0,23.3082,23.3577,23.2588,23.2983,176061.0
2025-04-16 13:00:00,23.56,23.62,23.5,23.6,193030.0,23.2885,23.3478,23.2291,23.328,193030.0
2025-04-16 13:30:00,23.6,23.61,23.19,23.21,261954.0,23.328,23.3379,22.9227,22.9425,261954.0
2025-04-16 14:00:00,23.21,23.43,23.2,23.36,234500.0,22.9425,23.16,22.9326,23.0908,234500.0
2025-04-16 14:30:00,23.35,23.38,23.2,23.21,247319.0,23.0809,23.1105,22.9326,22.9425,247319.0
2025-04-16 15:00:00,23.21,23.27,23.07,23.12,522237.0,22.9425,23.0018,22.8041,22.8535,522237.0
2025-04-16 15:30:00,23.12,23.49,23.11,23.48,1150094.0,22.8535,23.2193,22.8436,23.2094,1150094.0
2025-04-17 09:30:00,23.72,23.76,23.55,23.67,448106.0,23.4466,23.4862,23.2786,23.3972,448106.0
2025-04-17 10:00:00,23.67,23.79,23.6,23.61,421493.0,23.3972,23.5158,23.328,23.3379,421493.0
2025-04-17 10:30:00,23.62,23.76,23.55,23.62,336959.0,23.3478,23.4862,23.2786,23.3478,336959.0
2025-04-17 11:00:00,23.63,23.84,23.63,23.73,151529.0,23.3577,23.5652,23.3577,23.4565,151529.0
2025-04-17 11:30:00,23.73,23.82,23.68,23.69,115313.0,23.4565,23.5455,23.4071,23.417,115313.0
2025-04-17 12:00:00,23.7,23.82,23.62,23.81,250136.0,23.4268,23.5455,23.3478,23.5356,250136.0
2025-04-17 12:30:00,23.8,23.88,23.69,23.84,198321.0,23.5257,23.6048,23.417,23.5652,198321.0
2025-04-17 13:00:00,23.85,23.91,23.8,23.8,255687.0,23.5751,23.6344,23.5257,23.5257,255687.0
2025-04-17 13:30:00,23.81,23.99,23.8,23.95,231273.0,23.5356,23.7135,23.5257,23.674,231273.0
2025-04-17 14:00:00,23.95,24.0,23.92,23.94,255324.0,23.674,23.7234,23.6443,23.6641,255324.0
2025-04-17 14:30:00,23.94,23.99,23.84,23.84,304789.0,23.6641,23.7135,23.5652,23.5652,304789.0
2025-04-17 15:00:00,23.85,23.86,23.71,23.75,291502.0,23.5751,23.585,23.4367,23.4763,291502.0
2025-04-17 15:30:00,23.74,23.84,23.64,23.82,1268639.0,23.4664,23.5652,23.3675,23.5455,1268639.0
2025-04-21 09:30:00,23.45,23.52,23.36,23.43,193734.0,23.1797,23.2489,23.0908,23.16,193734.0
2025-04-21 10:00:00,23.42,23.55,23.3,23.33,280702.0,23.1501,23.2786,23.0315,23.0611,280702.0
2025-04-21 10:30:00,23.34,23.38,23.18,23.2,491089.0,23.071,23.1105,22.9128,22.9326,491089.0
2025-04-21 11:00:00,23.2,23.25,23.12,23.16,195375.0,22.9326,22.982,22.8535,22.8931,195375.0
2025-04-21 11:30:00,23.16,23.22,23.1,23.15,237120.0,22.8931,22.9524,22.8338,22.8832,237120.0
2025-04-21 12:00:00,23.14,23.41,23.14,23.41,276507.0,22.8733,23.1402,22.8733,23.1402,276507.0
2025-04-21 12:30:00,23.41,23.52,23.39,23.43,268655.0,23.1402,23.2489,23.1204,23.16,268655.0
2025-04-21 13:00:00,23.43,23.61,23.41,23.58,409356.0,23.16,23.3379,23.1402,23.3082,409356.0
2025-04-21 13:30:00,23.59,23.68,23.56,23.62,668678.0,23.3181,23.4071,23.2885,23.3478,668678.0
2025-04-21 14:00:00,23.62,23.66,23.57,23.66,379515.0,23.3478,23.3873,23.2983,23.3873,379515.0
2025-04-21 14:30:00,23.66,23.76,23.6,23.64,482821.0,23.3873,23.4862,23.328,23.3675,482821.0
2025-04-21 15:00:00,23.64,23.74,23.63,23.69,513373.0,23.3675,23.4664,23.3577,23.417,513373.0
2025-04-21 15:30:00,23.69,23.83,23.67,23.75,1577450.0,23.417,23.5553,23.3972,23.4763,1577450.0
2025-04-22 09:30:00,24.02,24.15,23.95,24.11,279712.0,23.7432,23.8717,23.674,23.8321,279712.0
2025-04-22 10:00:00,24.11,24.14,23.89,23.93,246724.0,23.8321,23.8618,23.6147,23.6542,246724.0
2025-04-22 10:30:00,23.92,24.0,23.85,24.0,227804.0,23.6443,23.7234,23.5751,23.7234,227804.0
2025-04-22 11:00:00,24.01,24.06,23.91,23.92,341144.0,23.7333,23.7827,23.6344,23.6443,341144.0
2025-04-22 11:30:00,23.92,23.96,23.78,23.94,203789.0,23.6443,23.6838,23.5059,23.6641,203789.0
2025-04-22 12:00:00,23.95,24.15,23.94,24.11,262297.0,23.674,23.8717,23.6641,23.8321,262297.0
2025-04-22 12:30:00,24.1,24.15,24.05,24.07,197896.0,23.8222,23.8717,23.7728,23.7926,197896.0
2025-04-22 13:00:00,24.07,24.14,23.77,23.8,409153.0,23.7926,23.8618,23.496,23.5257,409153.0
2025-04-22 13:30:00,23.79,23.93,23.78,23.88,282393.0,23.5158,23.6542,23.5059,23.6048,282393.0
2025-04-22 14:00:00,23.88,24.14,23.88,24.12,307793.0,23.6048,23.8618,23.6048,23.842,307793.0
2025-04-22 14:30:00,24.12,24.25,24.12,24.21,208965.0,23.842,23.9705,23.842,23.931,208965.0
2025-04-22 15:00:00,24.21,24.24,24.05,24.07,267618.0,23.931,23.9606,23.7728,23.7926,267618.0
2025-04-22 15:30:00,24.07,24.21,24.02,24.17,1043816.0,23.7926,23.931,23.7432,23.8914,1043816.0
2025-04-23 09:30:00,25.11,25.58,24.93,25.41,940898.0,24.8206,25.2852,24.6427,25.1171,940898.0
2025-04-23 10:00:00,25.45,25.54,25.12,25.17,355110.0,25.1567,25.2456,24.8305,24.8799,355110.0
2025-04-23 10:30:00,25.17,25.26,25.06,25.08,192668.0,24.8799,24.9689,24.7712,24.7909,192668.0
2025-04-23 11:00:00,25.09,25.11,24.77,24.83,260644.0,24.8008,24.8206,24.4845,24.5438,260644.0
2025-04-23 11:30:00,24.83,24.87,24.51,24.58,333393.0,24.5438,24.5834,24.2275,24.2967,333393.0
2025-04-23 12:00:00,24.59,24.63,24.49,24.61,201857.0,24.3066,24.3461,24.2077,24.3264,201857.0
2025-04-23 12:30:00,24.62,24.76,24.6,24.72,223123.0,24.3362,24.4746,24.3165,24.4351,223123.0
2025-04-23 13:00:00,24.72,24.81,24.57,24.74,213150.0,24.4351,24.5241,24.2868,24.4549,213150.0
2025-04-23 13:30:00,24.74,24.85,24.65,24.8,215796.0,24.4549,24.5636,24.3659,24.5142,215796.0
2025-04-23 14:00:00,24.79,24.88,24.73,24.74,298984.0,24.5043,24.5932,24.445,24.4549,298984.0
2025-04-23 14:30:00,24.75,24.81,24.65,24.69,178339.0,24.4647,24.5241,24.3659,24.4054,178339.0
2025-04-23 15:00:00,24.69,24.73,24.56,24.59,289172.0,24.4054,24.445,24.2769,24.3066,289172.0
2025-04-23 15:30:00,24.59,24.65,24.49,24.6,1175886.0,24.3066,24.3659,24.2077,24.3165,1175886.0
2025-04-24 09:30:00,24.74,24.88,24.55,24.84,405546.0,24.4549,24.5932,24.267,24.5537,405546.0
2025-04-24 10:00:00,24.83,25.04,24.83,24.99,297571.0,24.5438,24.7514,24.5438,24.702,297571.0
2025-04-24 10:30:00,24.99,25.06,24.84,24.96,303898.0,24.702,24.7712,24.5537,24.6723,303898.0
2025-04-24 11:00:00,24.96,25.05,24.9,24.92,279980.0,24.6723,24.7613,24.613,24.6328,279980.0
2025-04-24 11:30:00,24.93,25.05,24.89,24.98,282347.0,24.6427,24.7613,24.6031,24.6921,282347.0
2025-04-24 12:00:00,24.98,25.11,24.93,25.05,196513.0,24.6921,24.8206,24.6427,24.7613,196513.0
2025-04-24 12:30:00,25.06,25.15,25.04,25.12,174890.0,24.7712,24.8601,24.7514,24.8305,174890.0
2025-04-24 13:00:00,25.13,25.14,25.05,25.11,156833.0,24.8404,24.8502,24.7613,24.8206,156833.0
2025-04-24 13:30:00,25.11,25.3,25.1,25.27,557694.0,24.8206,25.0084,24.8107,24.9787,557694.0
2025-04-24 14:00:00,25.27,25.31,25.13,25.14,204011.0,24.9787,25.0183,24.8404,24.8502,204011.0
2025-04-24 14:30:00,25.14,25.25,25.13,25.25,135196.0,24.8502,24.959,24.8404,24.959,135196.0
2025-04-24 15:00:00,25.25,25.25,25.1,25.14,241839.0,24.959,24.959,24.8107,24.8502,241839.0
2025-04-24 15:30:00,25.15,25.35,25.15,25.3,960839.0,24.8601,25.0578,24.8601,25.0084,960839.0
2025-04-25 09:30:00,25.33,25.52,25.14,25.17,414974.0,25.0381,25.2259,24.8502,24.8799,414974.0
2025-04-25 10:00:00,25.16,25.35,25.06,25.08,259236.0,24.87,25.0578,24.7712,24.7909,259236.0
2025-04-25 10:30:00,25.08,25.22,25.08,25.18,205105.0,24.7909,24.9293,24.7909,24.8898,205105.0
2025-04-25 11:00:00,25.17,25.21,25.1,25.11,196397.0,24.8799,24.9194,24.8107,24.8206,196397.0
2025-04-25 11:30:00,25.11,25.16,25.08,25.1,246228.0,24.8206,24.87,24.7909,24.8107,246228.0
2025-04-25 12:00:00,25.1,25.24,25.09,25.2,158044.0,24.8107,24.9491,24.8008,24.9096,158044.0
2025-04-25 12:30:00,25.2,25.31,25.19,25.25,223983.0,24.9096,25.0183,24.8997,24.959,223983.0
2025-04-25 13:00:00,25.24,25.38,25.24,25.37,135869.0,24.9491,25.0875,24.9491,25.0776,135869.0
2025-04-25 13:30:00,25.37,25.41,25.14,25.18,213088.0,25.0776,25.1171,24.8502,24.8898,213088.0
2025-04-25 14:00:00,25.18,25.33,25.15,25.31,172097.0,24.8898,25.0381,24.8601,25.0183,172097.0
2025-04-25 14:30:00,25.3,25.39,25.27,25.27,106889.0,25.0084,25.0974,24.9787,24.9787,106889.0
2025-04-25 15:00:00,25.28,25.33,25.23,25.25,152228.0,24.9886,25.0381,24.9392,24.959,152228.0
2025-04-25 15:30:00,25.25,25.31,25.16,25.27,731290.0,24.959,25.0183,24.87,24.9787,731290.0
2025-04-28 09:30:00,25.28,25.54,25.2,25.22,283604.0,24.9886,25.2456,24.9096,24.9293,283604.0
2025-04-28 10:00:00,25.23,25.43,25.19,25.33,530341.0,24.9392,25.1369,24.8997,25.0381,530341.0
2025-04-28 10:30:00,25.33,25.45,25.27,25.29,219203.0,25.0381,25.1567,24.9787,24.9985,219203.0
2025-04-28 11:00:00,25.29,25.32,25.09,25.1,186536.0,24.9985,25.0282,24.8008,24.8107,186536.0
2025-04-28 11:30:00,25.11,25.22,25.1,25.2,144865.0,24.8206,24.9293,24.8107,24.9096,144865.0
2025-04-28 12:00:00,25.2,25.21,25.09,25.13,113289.0,24.9096,24.9194,24.8008,24.8404,113289.0
2025-04-28 12:30:00,25.13,25.22,25.09,25.1,171480.0,24.8404,24.9293,24.8008,24.8107,171480.0
2025-04-28 13:00:00,25.11,25.14,25.03,25.04,251535.0,24.8206,24.8502,24.7415,24.7514,251535.0
2025-04-28 13:30:00,25.04,25.22,25.02,25.22,168163.0,24.7514,24.9293,24.7316,24.9293,168163.0
2025-04-28 14:00:00,25.21,25.27,25.17,25.26,204702.0,24.9194,24.9787,24.8799,24.9689,204702.0
2025-04-28 14:30:00,25.27,25.3,25.25,25.28,134894.0,24.9787,25.0084,24.959,24.9886,134894.0
2025-04-28 15:00:00,25.28,25.34,25.28,25.3,164301.0,24.9886,25.0479,24.9886,25.0084,164301.0
2025-04-28 15:30:00,25.3,25.48,25.26,25.39,1021124.0,25.0084,25.1863,24.9689,25.0974,1021124.0
2025-04-29 09:30:00,25.06,25.45,25.06,25.35,272569.0,24.7712,25.1567,24.7712,25.0578,272569.0
2025-04-29 10:00:00,25.34,25.41,25.22,25.24,276631.0,25.0479,25.1171,24.9293,24.9491,276631.0
2025-04-29 10:30:00,25.24,25.46,25.22,25.46,211289.0,24.9491,25.1666,24.9293,25.1666,211289.0
2025-04-29 11:00:00,25.46,25.49,25.38,25.48,223767.0,25.1666,25.1962,25.0875,25.1863,223767.0
2025-04-29 11:30:00,25.48,25.53,25.4,25.49,304598.0,25.1863,25.2358,25.1073,25.1962,304598.0
2025-04-29 12:00:00,25.49,25.6,25.48,25.54,141425.0,25.1962,25.3049,25.1863,25.2456,141425.0
2025-04-29 12:30:00,25.54,25.54,25.31,25.33,108304.0,25.2456,25.2456,25.0183,25.0381,108304.0
2025-04-29 13:00:00,25.34,25.39,25.3,25.36,121813.0,25.0479,25.0974,25.0084,25.0677,121813.0
2025-04-29 13:30:00,25.36,25.56,25.34,25.54,337481.0,25.0677,25.2654,25.0479,25.2456,337481.0
2025-04-29 14:00:00,25.54,25.59,25.5,25.55,386021.0,25.2456,25.2951,25.2061,25.2555,386021.0
2025-04-29 14:30:00,25.55,25.55,25.47,25.5,152271.0,25.2555,25.2555,25.1764,25.2061,152271.0
2025-04-29 15:00:00,25.51,25.63,25.49,25.57,307861.0,25.216,25.3346,25.1962,25.2753,307861.0
2025-04-29 15:30:00,25.57,25.58,25.49,25.53,801157.0,25.2753,25.2852,25.1962,25.2358,801157.0
2025-04-30 09:30:00,24.92,25.22,24.92,24.99,437343.0,24.6328,24.9293,24.6328,24.702,437343.0
2025-04-30 10:00:00,24.98,25.28,24.97,25.26,295841.0,24.6921,24.9886,24.6822,24.9689,295841.0
2025-04-30 10:30:00,25.25,25.31,25.16,25.23,153977.0,24.959,25.0183,24.87,24.9392,153977.0
2025-04-30 11:00:00,25.23,25.4,25.22,25.36,169027.0,24.9392,25.1073,24.9293,25.0677,169027.0
2025-04-30 11:30:00,25.36,25.39,25.27,25.35,274930.0,25.0677,25.0974,24.9787,25.0578,274930.0
2025-04-30 12:00:00,25.35,25.38,25.18,25.21,112859.0,25.0578,25.0875,24.8898,24.9194,112859.0
2025-04-30 12:30:00,25.21,25.33,25.19,25.3,100509.0,24.9194,25.0381,24.8997,25.0084,100509.0
2025-04-30 13:00:00,25.3,25.36,25.22,25.34,110904.0,25.0084,25.0677,24.9293,25.0479,110904.0
2025-04-30 13:30:00,25.34,25.42,25.33,25.39,158734.0,25.0479,25.127,25.0381,25.0974,158734.0
2025-04-30 14:00:00,25.39,25.56,25.37,25.42,394202.0,25.0974,25.2654,25.0776,25.127,394202.0
2025-04-30 14:30:00,25.41,25.46,25.33,25.42,145109.0,25.1171,25.1666,25.0381,25.127,145109.0
2025-04-30 15:00:00,25.42,25.46,25.38,25.39,155547.0,25.127,25.1666,25.0875,25.0974,155547.0
2025-04-30 15:30:00,25.39,25.67,25.37,25.57,774896.0,25.0974,25.3741,25.0776,25.2753,774896.0
2025-05-01 09:30:00,25.67,25.88,25.62,25.68,476719.0,25.3741,25.5817,25.3247,25.384,476719.0
2025-05-01 10:00:00,25.68,25.83,25.68,25.76,395089.0,25.384,25.5323,25.384,25.4631,395089.0
2025-05-01 10:30:00,25.76,25.79,25.68,25.71,304716.0,25.4631,25.4928,25.384,25.4137,304716.0
2025-05-01 11:00:00,25.7,25.79,25.59,25.72,353405.0,25.4038,25.4928,25.2951,25.4236,353405.0
2025-05-01 11:30:00,25.73,25.74,25.49,25.53,214740.0,25.4334,25.4433,25.1962,25.2358,214740.0
2025-05-01 12:00:00,25.54,25.55,25.4,25.47,265676.0,25.2456,25.2555,25.1073,25.1764,265676.0
2025-05-01 12:30:00,25.47,25.55,25.45,25.48,180794.0,25.1764,25.2555,25.1567,25.1863,180794.0
2025-05-01 13:00:00,25.48,25.56,25.47,25.53,219277.0,25.1863,25.2654,25.1764,25.2358,219277.0
2025-05-01 13:30:00,25.53,25.55,25.46,25.49,180403.0,25.2358,25.2555,25.1666,25.1962,180403.0
2025-05-01 14:00:00,25.49,25.58,25.47,25.57,255970.0,25.1962,25.2852,25.1764,25.2753,255970.0
2025-05-01 14:30:00,25.58,25.58,25.53,25.54,206001.0,25.2852,25.2852,25.2358,25.2456,206001.0
2025-05-01 15:00:00,25.54,25.57,25.49,25.55,209972.0,25.2456,25.2753,25.1962,25.2555,209972.0
2025-05-01 15:30:00,25.56,25.6,25.36,25.39,1096291.0,25.2654,25.3049,25.0677,25.0974,1096291.0
2025-05-02 09:30:00,25.93,26.02,25.79,25.83,411741.0,25.6311,25.7201,25.4928,25.5323,411741.0
2025-05-02 10:00:00,25.83,26.03,25.82,26.02,234600.0,25.5323,25.73,25.5224,25.7201,234600.0
2025-05-02 10:30:00,26.01,26.05,25.93,25.95,303883.0,25.7102,25.7498,25.6311,25.6509,303883.0
2025-05-02 11:00:00,25.95,25.98,25.86,25.86,295297.0,25.6509,25.6806,25.5619,25.5619,295297.0
2025-05-02 11:30:00,25.87,25.93,25.83,25.89,345343.0,25.5718,25.6311,25.5323,25.5916,345343.0
2025-05-02 12:00:00,25.89,26.0,25.88,25.95,192944.0,25.5916,25.7003,25.5817,25.6509,192944.0
2025-05-02 12:30:00,25.96,26.04,25.95,25.95,214193.0,25.6608,25.7399,25.6509,25.6509,214193.0
2025-05-02 13:00:00,25.95,25.95,25.83,25.91,242042.0,25.6509,25.6509,25.5323,25.6114,242042.0
2025-05-02 13:30:00,25.91,25.95,25.88,25.89,165743.0,25.6114,25.6509,25.5817,25.5916,165743.0
2025-05-02 14:00:00,25.89,26.04,25.89,26.02,192130.0,25.5916,25.7399,25.5916,25.7201,192130.0
2025-05-02 14:30:00,26.03,26.08,25.97,25.98,249805.0,25.73,25.7794,25.6707,25.6806,249805.0
2025-05-02 15:00:00,25.97,26.02,25.91,26.01,255087.0,25.6707,25.7201,25.6114,25.7102,255087.0
2025-05-02 15:30:00,26.01,26.03,25.91,25.95,731515.0,25.7102,25.73,25.6114,25.6509,731515.0
2025-05-05 09:30:00,25.78,26.02,25.75,25.95,284056.0,25.4829,25.7201,25.4532,25.6509,284056.0
2025-05-05 10:00:00,25.97,26.07,25.93,26.04,183294.0,25.6707,25.7695,25.6311,25.7399,183294.0
2025-05-05 10:30:00,26.05,26.18,26.02,26.17,208662.0,25.7498,25.8783,25.7201,25.8684,208662.0
2025-05-05 11:00:00,26.17,26.2,26.07,26.1,479849.0,25.8684,25.898,25.7695,25.7992,479849.0
2025-05-05 11:30:00,26.1,26.12,26.01,26.07,164246.0,25.7992,25.819,25.7102,25.7695,164246.0
2025-05-05 12:00:00,26.07,26.1,26.04,26.08,123699.0,25.7695,25.7992,25.7399,25.7794,123699.0
2025-05-05 12:30:00,26.08,26.14,26.03,26.13,208336.0,25.7794,25.8387,25.73,25.8288,208336.0
2025-05-05 13:00:00,26.12,26.16,26.07,26.09,205876.0,25.819,25.8585,25.7695,25.7893,205876.0
2025-05-05 13:30:00,26.09,26.16,26.08,26.12,155010.0,25.7893,25.8585,25.7794,25.819,155010.0
2025-05-05 14:00:00,26.12,26.18,26.12,26.16,125652.0,25.819,25.8783,25.819,25.8585,125652.0
2025-05-05 14:30:00,26.16,26.19,26.11,26.12,184155.0,25.8585,25.8881,25.8091,25.819,184155.0
2025-05-05 15:00:00,26.12,26.12,26.0,26.03,213390.0,25.819,25.819,25.7003,25.73,213390.0
2025-05-05 15:30:00,26.03,26.06,25.87,25.91,533859.0,25.73,25.7596,25.5718,25.6114,533859.0
2025-05-06 09:30:00,25.62,25.84,25.49,25.61,212846.0,25.3247,25.5422,25.1962,25.3148,212846.0
2025-05-06 10:00:00,25.61,25.87,25.61,25.85,204464.0,25.3148,25.5718,25.3148,25.5521,204464.0
2025-05-06 10:30:00,25.85,25.85,25.73,25.75,140946.0,25.5521,25.5521,25.4334,25.4532,140946.0
2025-05-06 11:00:00,25.74,25.78,25.65,25.78,283885.0,25.4433,25.4829,25.3544,25.4829,283885.0
2025-05-06 11:30:00,25.78,25.82,25.72,25.73,163924.0,25.4829,25.5224,25.4236,25.4334,163924.0
2025-05-06 12:00:00,25.74,25.94,25.73,25.8,520090.0,25.4433,25.641,25.4334,25.5026,520090.0
2025-05-06 12:30:00,25.8,25.86,25.67,25.68,164009.0,25.5026,25.5619,25.3741,25.384,164009.0
2025-05-06 13:00:00,25.68,25.73,25.64,25.68,167779.0,25.384,25.4334,25.3445,25.384,167779.0
2025-05-06 13:30:00,25.67,25.71,25.58,25.61,213455.0,25.3741,25.4137,25.2852,25.3148,213455.0
2025-05-06 14:00:00,25.6,25.75,25.6,25.74,128690.0,25.3049,25.4532,25.3049,25.4433,128690.0
2025-05-06 14:30:00,25.74,25.79,25.69,25.79,262953.0,25.4433,25.4928,25.3939,25.4928,262953.0
2025-05-06 15:00:00,25.79,25.8,25.73,25.77,167493.0,25.4928,25.5026,25.4334,25.473,167493.0
2025-05-06 15:30:00,25.77,25.83,25.62,25.63,682670.0,25.473,25.5323,25.3247,25.3346,682670.0
2025-05-07 09:30:00,25.6,25.8,25.52,25.71,350845.0,25.3049,25.5026,25.2259,25.4137,350845.0
2025-05-07 10:00:00,25.72,25.77,25.62,25.66,229464.0,25.4236,25.473,25.3247,25.3643,229464.0
2025-05-07 10:30:00,25.66,25.78,25.65,25.7,231744.0,25.3643,25.4829,25.3544,25.4038,231744.0
2025-05-07 11:00:00,25.7,25.7,25.57,25.64,159315.0,25.4038,25.4038,25.2753,25.3445,159315.0
2025-05-07 11:30:00,25.64,25.73,25.63,25.71,144411.0,25.3445,25.4334,25.3346,25.4137,144411.0
2025-05-07 12:00:00,25.7,25.79,25.67,25.7,226152.0,25.4038,25.4928,25.3741,25.4038,226152.0
2025-05-07 12:30:00,25.7,25.79,25.66,25.77,151361.0,25.4038,25.4928,25.3643,25.473,151361.0
2025-05-07 13:00:00,25.77,25.8,25.69,25.69,127022.0,25.473,25.5026,25.3939,25.3939,127022.0
2025-05-07 13:30:00,25.69,25.71,25.58,25.61,176599.0,25.3939,25.4137,25.2852,25.3148,176599.0
2025-05-07 14:00:00,25.6,25.66,25.43,25.62,197512.0,25.3049,25.3643,25.1369,25.3247,197512.0
2025-05-07 14:30:00,25.62,25.7,25.48,25.67,409733.0,25.3247,25.4038,25.1863,25.3741,409733.0
2025-05-07 15:00:00,25.67,25.67,25.49,25.5,211623.0,25.3741,25.3741,25.1962,25.2061,211623.0
2025-05-07 15:30:00,25.5,25.9,25.49,25.83,768018.0,25.2061,25.6015,25.1962,25.5323,768018.0
2025-05-08 09:30:00,26.1,26.19,25.98,26.17,375218.0,25.7992,25.8881,25.6806,25.8684,375218.0
2025-05-08 10:00:00,26.16,26.35,26.15,26.35,206577.0,25.8585,26.0463,25.8486,26.0463,206577.0
2025-05-08 10:30:00,26.36,26.44,26.19,26.25,394693.0,26.0562,26.1353,25.8881,25.9475,394693.0
2025-05-08 11:00:00,26.25,26.41,26.21,26.3,315104.0,25.9475,26.1056,25.9079,25.9969,315104.0
2025-05-08 11:30:00,26.3,26.57,26.26,26.43,210814.0,25.9969,26.2638,25.9573,26.1254,210814.0
2025-05-08 12:00:00,26.43,26.55,26.41,26.49,133953.0,26.1254,26.244,26.1056,26.1847,133953.0
2025-05-08 12:30:00,26.49,26.65,26.47,26.59,186946.0,26.1847,26.3428,26.1649,26.2835,186946.0
2025-05-08 13:00:00,26.59,26.6,26.53,26.55,170079.0,26.2835,26.2934,26.2242,26.244,170079.0
2025-05-08 13:30:00,26.55,26.57,26.39,26.4,154327.0,26.244,26.2638,26.0858,26.0957,154327.0
2025-05-08 14:00:00,26.4,26.47,26.37,26.44,164790.0,26.0957,26.1649,26.0661,26.1353,164790.0
2025-05-08 14:30:00,26.45,26.52,26.44,26.47,206301.0,26.1451,26.2143,26.1353,26.1649,206301.0
2025-05-08 15:00:00,26.48,26.57,26.43,26.54,380477.0,26.1748,26.2638,26.1254,26.2341,380477.0
2025-05-08 15:30:00,26.54,26.6,26.3,26.34,702173.0,26.2341,26.2934,25.9969,26.0364,702173.0
2025-05-09 09:30:00,26.67,26.82,26.57,26.81,514692.0,26.3626,26.5109,26.2638,26.501,514692.0
2025-05-09 10:00:00,26.82,26.92,26.7,26.73,412040.0,26.5109,26.6097,26.3923,26.4219,412040.0
2025-05-09 10:30:00,26.73,26.75,26.64,26.67,431071.0,26.4219,26.4417,26.333,26.3626,431071.0
2025-05-09 11:00:00,26.67,26.75,26.61,26.63,715449.0,26.3626,26.4417,26.3033,26.3231,715449.0
2025-05-09 11:30:00,26.62,26.67,26.55,26.56,334111.0,26.3132,26.3626,26.244,26.2539,334111.0
2025-05-09 12:00:00,26.57,26.57,26.4,26.45,200304.0,26.2638,26.2638,26.0957,26.1451,200304.0
2025-05-09 12:30:00,26.45,26.47,26.41,26.43,114834.0,26.1451,26.1649,26.1056,26.1254,114834.0
2025-05-09 13:00:00,26.43,26.51,26.41,26.49,143707.0,26.1254,26.2045,26.1056,26.1847,143707.0
2025-05-09 13:30:00,26.49,26.51,26.44,26.51,249709.0,26.1847,26.2045,26.1353,26.2045,249709.0
2025-05-09 14:00:00,26.52,26.53,26.42,26.44,172530.0,26.2143,26.2242,26.1155,26.1353,172530.0
2025-05-09 14:30:00,26.43,26.47,26.42,26.46,169395.0,26.1254,26.1649,26.1155,26.155,169395.0
2025-05-09 15:00:00,26.46,26.53,26.44,26.46,263869.0,26.155,26.2242,26.1353,26.155,263869.0
2025-05-09 15:30:00,26.46,26.55,26.42,26.46,1108453.0,26.155,26.244,26.1155,26.155,1108453.0
2025-05-12 09:30:00,28.18,29.06,28.16,28.65,1395620.0,27.8552,28.7251,27.8354,28.3198,1395620.0
2025-05-12 10:00:00,28.66,28.83,28.36,28.39,876073.0,28.3297,28.4977,28.0331,28.0628,876073.0
2025-05-12 10:30:00,28.38,28.49,28.26,28.36,505839.0,28.0529,28.1616,27.9343,28.0331,505839.0
2025-05-12 11:00:00,28.36,28.42,28.2,28.24,779572.0,28.0331,28.0924,27.875,27.9145,779572.0
2025-05-12 11:30:00,28.23,28.3,28.14,28.2,453579.0,27.9046,27.9738,27.8157,27.875,453579.0
2025-05-12 12:00:00,28.2,28.32,28.18,28.18,382693.0,27.875,27.9936,27.8552,27.8552,382693.0
2025-05-12 12:30:00,28.2,28.38,28.17,28.38,333607.0,27.875,28.0529,27.8453,28.0529,333607.0
2025-05-12 13:00:00,28.38,28.46,28.33,28.38,354755.0,28.0529,28.132,28.0035,28.0529,354755.0
2025-05-12 13:30:00,28.39,28.41,28.28,28.34,270505.0,28.0628,28.0826,27.9541,28.0134,270505.0
2025-05-12 14:00:00,28.33,28.38,28.25,28.3,268528.0,28.0035,28.0529,27.9244,27.9738,268528.0
2025-05-12 14:30:00,28.3,28.35,28.25,28.28,202663.0,27.9738,28.0233,27.9244,27.9541,202663.0
2025-05-12 15:00:00,28.3,28.32,28.2,28.21,337529.0,27.9738,27.9936,27.875,27.8849,337529.0
2025-05-12 15:30:00,28.21,28.27,28.13,28.27,840417.0,27.8849,27.9442,27.8058,27.9442,840417.0
2025-05-13 09:30:00,28.25,28.44,28.14,28.34,388218.0,27.9244,28.1122,27.8157,28.0134,388218.0
2025-05-13 10:00:00,28.34,28.55,28.33,28.41,278671.0,28.0134,28.2209,28.0035,28.0826,278671.0
2025-05-13 10:30:00,28.42,28.57,28.41,28.5,209149.0,28.0924,28.2407,28.0826,28.1715,209149.0
2025-05-13 11:00:00,28.5,28.56,28.45,28.52,381293.0,28.1715,28.2308,28.1221,28.1913,381293.0
2025-05-13 11:30:00,28.53,28.68,28.52,28.59,230098.0,28.2012,28.3494,28.1913,28.2605,230098.0
2025-05-13 12:00:00,28.6,28.7,28.5,28.68,383431.0,28.2704,28.3692,28.1715,28.3494,383431.0
2025-05-13 12:30:00,28.67,28.74,28.61,28.68,362064.0,28.3396,28.4088,28.2803,28.3494,362064.0
2025-05-13 13:00:00,28.68,28.71,28.61,28.66,198153.0,28.3494,28.3791,28.2803,28.3297,198153.0
2025-05-13 13:30:00,28.67,28.73,28.65,28.66,139293.0,28.3396,28.3989,28.3198,28.3297,139293.0
2025-05-13 14:00:00,28.66,28.76,28.63,28.74,176699.0,28.3297,28.4285,28.3,28.4088,176699.0
2025-05-13 14:30:00,28.75,28.8,28.69,28.8,187697.0,28.4186,28.4681,28.3593,28.4681,187697.0
2025-05-13 15:00:00,28.8,28.89,28.78,28.86,370030.0,28.4681,28.557,28.4483,28.5274,370030.0
2025-05-13 15:30:00,28.86,28.95,28.77,28.78,1322858.0,28.5274,28.6163,28.4384,28.4483,1322858.0
2025-05-14 09:30:00,28.8,28.94,28.66,28.8,430483.0,28.4681,28.6065,28.3297,28.4681,430483.0
2025-05-14 10:00:00,28.8,28.9,28.67,28.69,429101.0,28.4681,28.5669,28.3396,28.3593,429101.0
2025-05-14 10:30:00,28.7,28.77,28.68,28.75,294711.0,28.3692,28.4384,28.3494,28.4186,294711.0
2025-05-14 11:00:00,28.75,28.82,28.64,28.82,364127.0,28.4186,28.4878,28.3099,28.4878,364127.0
2025-05-14 11:30:00,28.82,28.86,28.8,28.81,234303.0,28.4878,28.5274,28.4681,28.4779,234303.0
2025-05-14 12:00:00,28.8,28.86,28.75,28.75,199664.0,28.4681,28.5274,28.4186,28.4186,199664.0
2025-05-14 12:30:00,28.75,28.8,28.64,28.68,210989.0,28.4186,28.4681,28.3099,28.3494,210989.0
2025-05-14 13:00:00,28.67,28.68,28.53,28.61,149156.0,28.3396,28.3494,28.2012,28.2803,149156.0
2025-05-14 13:30:00,28.6,28.67,28.58,28.62,252694.0,28.2704,28.3396,28.2506,28.2901,252694.0
2025-05-14 14:00:00,28.62,28.71,28.6,28.64,290604.0,28.2901,28.3791,28.2704,28.3099,290604.0
2025-05-14 14:30:00,28.64,28.71,28.63,28.68,220684.0,28.3099,28.3791,28.3,28.3494,220684.0
2025-05-14 15:00:00,28.68,28.68,28.54,28.6,286659.0,28.3494,28.3494,28.2111,28.2704,286659.0
2025-05-14 15:30:00,28.59,28.71,28.56,28.66,862604.0,28.2605,28.3791,28.2308,28.3297,862604.0
2025-05-15 09:30:00,28.38,28.68,28.35,28.55,397586.0,28.0529,28.3494,28.0233,28.2209,397586.0
2025-05-15 10:00:00,28.55,28.64,28.49,28.55,435480.0,28.2209,28.3099,28.1616,28.2209,435480.0
2025-05-15 10:30:00,28.55,28.69,28.5,28.67,261399.0,28.2209,28.3593,28.1715,28.3396,261399.0
2025-05-15 11:00:00,28.66,28.79,28.64,28.76,280654.0,28.3297,28.4582,28.3099,28.4285,280654.0
2025-05-15 11:30:00,28.76,28.89,28.75,28.82,298633.0,28.4285,28.557,28.4186,28.4878,298633.0
2025-05-15 12:00:00,28.82,28.89,28.8,28.87,181250.0,28.4878,28.557,28.4681,28.5373,181250.0
2025-05-15 12:30:00,28.87,28.89,28.83,28.88,176623.0,28.5373,28.557,28.4977,28.5471,176623.0
2025-05-15 13:00:00,28.88,28.97,28.86,28.89,184141.0,28.5471,28.6361,28.5274,28.557,184141.0
2025-05-15 13:30:00,28.9,28.9,28.79,28.8,220801.0,28.5669,28.5669,28.4582,28.4681,220801.0
2025-05-15 14:00:00,28.81,28.84,28.77,28.8,202073.0,28.4779,28.5076,28.4384,28.4681,202073.0
2025-05-15 14:30:00,28.8,28.88,28.8,28.86,174684.0,28.4681,28.5471,28.4681,28.5274,174684.0
2025-05-15 15:00:00,28.85,28.9,28.82,28.84,310182.0,28.5175,28.5669,28.4878,28.5076,310182.0
2025-05-15 15:30:00,28.84,28.88,28.76,28.8,1132112.0,28.5076,28.5471,28.4285,28.4681,1132112.0
2025-05-16 09:30:00,28.9,29.15,28.88,29.13,797933.0,28.5669,28.814,28.5471,28.7943,797933.0
2025-05-16 10:00:00,29.12,29.15,28.99,29.05,414258.0,28.7844,28.814,28.6559,28.7152,414258.0
2025-05-16 10:30:00,29.05,29.09,28.96,28.99,421742.0,28.7152,28.7547,28.6262,28.6559,421742.0
2025-05-16 11:00:00,28.99,29.09,28.99,29.08,228528.0,28.6559,28.7547,28.6559,28.7448,228528.0
2025-05-16 11:30:00,29.07,29.15,29.06,29.09,281793.0,28.735,28.814,28.7251,28.7547,281793.0
2025-05-16 12:00:00,29.09,29.14,29.07,29.11,273507.0,28.7547,28.8041,28.735,28.7745,273507.0
2025-05-16 12:30:00,29.11,29.19,29.1,29.16,228154.0,28.7745,28.8536,28.7646,28.8239,228154.0
2025-05-16 13:00:00,29.16,29.26,29.14,29.24,345596.0,28.8239,28.9228,28.8041,28.903,345596.0
2025-05-16 13:30:00,29.24,29.28,29.19,29.2,261316.0,28.903,28.9425,28.8536,28.8635,261316.0
2025-05-16 14:00:00,29.2,29.22,29.16,29.2,198723.0,28.8635,28.8832,28.8239,28.8635,198723.0
2025-05-16 14:30:00,29.2,29.29,29.18,29.24,282373.0,28.8635,28.9524,28.8437,28.903,282373.0
2025-05-16 15:00:00,29.24,29.29,29.22,29.27,317936.0,28.903,28.9524,28.8832,28.9326,317936.0
2025-05-16 15:30:00,29.27,29.37,29.23,29.32,999056.0,28.9326,29.0315,28.8931,28.9821,999056.0
2025-05-19 09:30:00,28.84,28.98,28.77,28.82,412945.0,28.5076,28.646,28.4384,28.4878,412945.0
2025-05-19 10:00:00,28.82,29.02,28.8,28.93,447250.0,28.4878,28.6855,28.4681,28.5966,447250.0
2025-05-19 10:30:00,28.92,29.02,28.88,28.99,296968.0,28.5867,28.6855,28.5471,28.6559,296968.0
2025-05-19 11:00:00,28.99,29.04,28.91,28.91,245784.0,28.6559,28.7053,28.5768,28.5768,245784.0
2025-05-19 11:30:00,28.92,29.01,28.91,29.0,141937.0,28.5867,28.6756,28.5768,28.6658,141937.0
2025-05-19 12:00:00,29.0,29.06,28.98,29.05,194388.0,28.6658,28.7251,28.646,28.7152,194388.0
2025-05-19 12:30:00,29.05,29.06,28.94,29.06,262223.0,28.7152,28.7251,28.6065,28.7251,262223.0
2025-05-19 13:00:00,29.06,29.12,29.04,29.08,128435.0,28.7251,28.7844,28.7053,28.7448,128435.0
2025-05-19 13:30:00,29.08,29.08,28.98,29.0,190198.0,28.7448,28.7448,28.646,28.6658,190198.0
2025-05-19 14:00:00,28.99,29.0,28.91,28.95,179299.0,28.6559,28.6658,28.5768,28.6163,179299.0
2025-05-19 14:30:00,28.95,28.99,28.93,28.97,121858.0,28.6163,28.6559,28.5966,28.6361,121858.0
2025-05-19 15:00:00,28.97,29.0,28.94,28.95,295285.0,28.6361,28.6658,28.6065,28.6163,295285.0
2025-05-19 15:30:00,28.96,29.13,28.96,29.12,1323946.0,28.6262,28.7943,28.6262,28.7844,1323946.0
2025-05-20 09:30:00,29.1,29.23,28.8,29.17,905511.0,28.7646,28.8931,28.4681,28.8338,905511.0
2025-05-20 10:00:00,29.16,29.38,29.16,29.35,442698.0,28.8239,29.0414,28.8239,29.0117,442698.0
2025-05-20 10:30:00,29.34,29.42,29.3,29.32,259945.0,29.0018,29.0809,28.9623,28.9821,259945.0
2025-05-20 11:00:00,29.32,29.48,29.29,29.43,728689.0,28.9821,29.1402,28.9524,29.0908,728689.0
2025-05-20 11:30:00,29.43,29.44,29.34,29.42,357756.0,29.0908,29.1007,29.0018,29.0809,357756.0
2025-05-20 12:00:00,29.41,29.45,29.31,29.35,378103.0,29.071,29.1106,28.9722,29.0117,378103.0
2025-05-20 12:30:00,29.36,29.37,29.27,29.3,212077.0,29.0216,29.0315,28.9326,28.9623,212077.0
2025-05-20 13:00:00,29.29,29.35,29.24,29.25,325239.0,28.9524,29.0117,28.903,28.9129,325239.0
2025-05-20 13:30:00,29.26,29.27,29.21,29.22,154508.0,28.9228,28.9326,28.8733,28.8832,154508.0
2025-05-20 14:00:00,29.21,29.25,28.98,29.0,543250.0,28.8733,28.9129,28.646,28.6658,543250.0
2025-05-20 14:30:00,29.01,29.08,28.98,28.99,284595.0,28.6756,28.7448,28.646,28.6559,284595.0
2025-05-20 15:00:00,28.99,28.99,28.92,28.96,195360.0,28.6559,28.6559,28.5867,28.6262,195360.0
2025-05-20 15:30:00,28.96,29.06,28.95,28.99,765815.0,28.6262,28.7251,28.6163,28.6559,765815.0
2025-05-21 09:30:00,28.84,29.15,28.84,29.07,398752.0,28.5076,28.814,28.5076,28.735,398752.0
2025-05-21 10:00:00,29.07,29.13,28.97,28.98,386538.0,28.735,28.7943,28.6361,28.646,386538.0
2025-05-21 10:30:00,28.97,29.04,28.94,29.03,184252.0,28.6361,28.7053,28.6065,28.6954,184252.0
2025-05-21 11:00:00,29.03,29.2,29.0,29.18,565103.0,28.6954,28.8635,28.6658,28.8437,565103.0
2025-05-21 11:30:00,29.18,29.19,29.09,29.12,341567.0,28.8437,28.8536,28.7547,28.7844,341567.0
2025-05-21 12:00:00,29.12,29.18,29.11,29.16,251083.0,28.7844,28.8437,28.7745,28.8239,251083.0
2025-05-21 12:30:00,29.16,29.24,29.14,29.14,460563.0,28.8239,28.903,28.8041,28.8041,460563.0
2025-05-21 13:00:00,29.14,29.15,28.7,28.71,259324.0,28.8041,28.814,28.3692,28.3791,259324.0
2025-05-21 13:30:00,28.7,28.89,28.66,28.78,300541.0,28.3692,28.557,28.3297,28.4483,300541.0
2025-05-21 14:00:00,28.79,28.8,28.65,28.78,352174.0,28.4582,28.4681,28.3198,28.4483,352174.0
2025-05-21 14:30:00,28.78,28.83,28.66,28.68,236605.0,28.4483,28.4977,28.3297,28.3494,236605.0
2025-05-21 15:00:00,28.68,28.74,28.55,28.57,419182.0,28.3494,28.4088,28.2209,28.2407,419182.0
2025-05-21 15:30:00,28.58,28.76,28.57,28.61,937198.0,28.2506,28.4285,28.2407,28.2803,937198.0
2025-05-22 09:30:00,28.5,28.61,28.38,28.6,268705.0,28.1715,28.2803,28.0529,28.2704,268705.0
2025-05-22 10:00:00,28.6,28.69,28.45,28.46,313780.0,28.2704,28.3593,28.1221,28.132,313780.0
2025-05-22 10:30:00,28.46,28.59,28.39,28.58,387852.0,28.132,28.2605,28.0628,28.2506,387852.0
2025-05-22 11:00:00,28.59,28.66,28.53,28.54,185825.0,28.2605,28.3297,28.2012,28.2111,185825.0
2025-05-22 11:30:00,28.54,28.62,28.52,28.58,252311.0,28.2111,28.2901,28.1913,28.2506,252311.0
2025-05-22 12:00:00,28.58,28.7,28.57,28.63,160137.0,28.2506,28.3692,28.2407,28.3,160137.0
2025-05-22 12:30:00,28.63,28.64,28.55,28.55,118776.0,28.3,28.3099,28.2209,28.2209,118776.0
2025-05-22 13:00:00,28.55,28.66,28.54,28.65,134255.0,28.2209,28.3297,28.2111,28.3198,134255.0
2025-05-22 13:30:00,28.65,28.68,28.62,28.64,143281.0,28.3198,28.3494,28.2901,28.3099,143281.0
2025-05-22 14:00:00,28.64,28.7,28.61,28.66,170155.0,28.3099,28.3692,28.2803,28.3297,170155.0
2025-05-22 14:30:00,28.65,28.68,28.6,28.65,307430.0,28.3198,28.3494,28.2704,28.3198,307430.0
2025-05-22 15:00:00,28.65,28.75,28.64,28.72,427877.0,28.3198,28.4186,28.3099,28.389,427877.0
2025-05-22 15:30:00,28.71,28.73,28.45,28.49,775849.0,28.3791,28.3989,28.1221,28.1616,775849.0
2025-05-23 09:30:00,27.68,27.95,27.56,27.8,731177.0,27.361,27.6279,27.2424,27.4796,731177.0
2025-05-23 10:00:00,27.8,27.87,27.68,27.73,438939.0,27.4796,27.5488,27.361,27.4104,438939.0
2025-05-23 10:30:00,27.73,27.79,27.65,27.66,434188.0,27.4104,27.4697,27.3313,27.3412,434188.0
2025-05-23 11:00:00,27.66,27.73,27.65,27.73,299882.0,27.3412,27.4104,27.3313,27.4104,299882.0
2025-05-23 11:30:00,27.72,27.84,27.71,27.72,257547.0,27.4005,27.5191,27.3906,27.4005,257547.0
2025-05-23 12:00:00,27.73,27.79,27.71,27.74,184134.0,27.4104,27.4697,27.3906,27.4203,184134.0
2025-05-23 12:30:00,27.73,27.82,27.69,27.8,253989.0,27.4104,27.4994,27.3709,27.4796,253989.0
2025-05-23 13:00:00,27.8,27.94,27.78,27.94,164878.0,27.4796,27.618,27.4598,27.618,164878.0
2025-05-23 13:30:00,27.94,27.96,27.87,27.95,196776.0,27.618,27.6377,27.5488,27.6279,196776.0
2025-05-23 14:00:00,27.95,28.04,27.93,27.97,165972.0,27.6279,27.7168,27.6081,27.6476,165972.0
2025-05-23 14:30:00,27.98,28.02,27.92,27.99,207339.0,27.6575,27.6971,27.5982,27.6674,207339.0
2025-05-23 15:00:00,27.99,28.05,27.96,27.98,339772.0,27.6674,27.7267,27.6377,27.6575,339772.0
2025-05-23 15:30:00,27.98,28.13,27.96,28.0,1298438.0,27.6575,27.8058,27.6377,27.6773,1298438.0
2025-05-27 09:30:00,28.44,28.47,28.23,28.24,613376.0,28.1122,28.1419,27.9046,27.9145,613376.0
2025-05-27 10:00:00,28.24,28.38,28.23,28.28,464853.0,27.9145,28.0529,27.9046,27.9541,464853.0
2025-05-27 10:30:00,28.29,28.4,28.26,28.32,270789.0,27.9639,28.0727,27.9343,27.9936,270789.0
2025-05-27 11:00:00,28.32,28.41,28.3,28.3,661048.0,27.9936,28.0826,27.9738,27.9738,661048.0
2025-05-27 11:30:00,28.3,28.31,28.2,28.23,428913.0,27.9738,27.9837,27.875,27.9046,428913.0
2025-05-27 12:00:00,28.23,28.25,28.18,28.2,328549.0,27.9046,27.9244,27.8552,27.875,328549.0
2025-05-27 12:30:00,28.2,28.24,28.15,28.18,243155.0,27.875,27.9145,27.8256,27.8552,243155.0
2025-05-27 13:00:00,28.17,28.25,28.17,28.19,229276.0,27.8453,27.9244,27.8453,27.8651,229276.0
2025-05-27 13:30:00,28.19,28.2,28.15,28.19,315964.0,27.8651,27.875,27.8256,27.8651,315964.0
2025-05-27 14:00:00,28.18,28.21,28.14,28.21,334974.0,27.8552,27.8849,27.8157,27.8849,334974.0
2025-05-27 14:30:00,28.21,28.3,28.18,28.26,512988.0,27.8849,27.9738,27.8552,27.9343,512988.0
2025-05-27 15:00:00,28.26,28.32,28.21,28.27,868478.0,27.9343,27.9936,27.8849,27.9442,868478.0
2025-05-27 15:30:00,28.27,28.36,28.24,28.34,1381282.0,27.9442,28.0331,27.9145,28.0134,1381282.0
2025-05-28 09:30:00,28.15,28.35,27.94,27.95,724672.0,27.8256,28.0233,27.618,27.6279,724672.0
2025-05-28 10:00:00,27.95,28.09,27.88,27.93,635474.0,27.6279,27.7662,27.5587,27.6081,635474.0
2025-05-28 10:30:00,27.93,27.96,27.85,27.86,339347.0,27.6081,27.6377,27.529,27.5389,339347.0
2025-05-28 11:00:00,27.87,27.96,27.8,27.8,635671.0,27.5488,27.6377,27.4796,27.4796,635671.0
2025-05-28 11:30:00,27.8,27.82,27.61,27.62,465061.0,27.4796,27.4994,27.2918,27.3017,465061.0
2025-05-28 12:00:00,27.62,27.74,27.61,27.73,440090.0,27.3017,27.4203,27.2918,27.4104,440090.0
2025-05-28 12:30:00,27.74,27.82,27.71,27.79,320119.0,27.4203,27.4994,27.3906,27.4697,320119.0
2025-05-28 13:00:00,27.8,27.84,27.68,27.69,617042.0,27.4796,27.5191,27.361,27.3709,617042.0
2025-05-28 13:30:00,27.69,27.7,27.5,27.52,503764.0,27.3709,27.3807,27.183,27.2028,503764.0
2025-05-28 14:00:00,27.52,27.59,27.49,27.53,435175.0,27.2028,27.272,27.1732,27.2127,435175.0
2025-05-28 14:30:00,27.53,27.62,27.48,27.58,657703.0,27.2127,27.3017,27.1633,27.2621,657703.0
2025-05-28 15:00:00,27.57,27.65,27.52,27.55,1077041.0,27.2522,27.3313,27.2028,27.2325,1077041.0
2025-05-28 15:30:00,27.55,27.55,27.28,27.3,3289540.0,27.2325,27.2325,26.9656,26.9854,3289540.0
2025-05-29 09:30:00,23.82,25.31,23.59,25.11,4763175.0,23.5455,25.0183,23.3181,24.8206,4763175.0
2025-05-29 10:00:00,25.11,25.85,25.0,25.77,2791163.0,24.8206,25.5521,24.7119,25.473,2791163.0
2025-05-29 10:30:00,25.78,25.88,25.53,25.8,1377205.0,25.4829,25.5817,25.2358,25.5026,1377205.0
2025-05-29 11:00:00,25.8,25.9,25.33,25.39,2375323.0,25.5026,25.6015,25.0381,25.0974,2375323.0
2025-05-29 11:30:00,25.39,25.43,25.16,25.21,1070280.0,25.0974,25.1369,24.87,24.9194,1070280.0
2025-05-29 12:00:00,25.21,25.22,25.03,25.1,699965.0,24.9194,24.9293,24.7415,24.8107,699965.0
2025-05-29 12:30:00,25.09,25.11,24.88,24.98,800376.0,24.8008,24.8206,24.5932,24.6921,800376.0
2025-05-29 13:00:00,24.98,25.1,24.95,25.01,832520.0,24.6921,24.8107,24.6624,24.7217,832520.0
2025-05-29 13:30:00,25.0,25.16,24.99,25.05,515112.0,24.7119,24.87,24.702,24.7613,515112.0
2025-05-29 14:00:00,25.05,25.11,24.86,24.89,684960.0,24.7613,24.8206,24.5735,24.6031,684960.0
2025-05-29 14:30:00,24.89,25.05,24.87,24.98,649425.0,24.6031,24.7613,24.5834,24.6921,649425.0
2025-05-29 15:00:00,24.98,25.02,24.83,25.0,927690.0,24.6921,24.7316,24.5438,24.7119,927690.0
2025-05-29 15:30:00,25.0,25.09,24.89,24.95,3025475.0,24.7119,24.8008,24.6031,24.6624,3025475.0
2025-05-30 09:30:00,24.76,24.88,24.4,24.42,1358666.0,24.4746,24.5932,24.1188,24.1385,1358666.0
2025-05-30 10:00:00,24.42,24.66,24.42,24.57,789552.0,24.1385,24.3758,24.1385,24.2868,789552.0
2025-05-30 10:30:00,24.57,24.9,24.55,24.88,901986.0,24.2868,24.613,24.267,24.5932,901986.0
2025-05-30 11:00:00,24.88,24.95,24.76,24.92,648906.0,24.5932,24.6624,24.4746,24.6328,648906.0
2025-05-30 11:30:00,24.92,24.93,24.69,24.85,660651.0,24.6328,24.6427,24.4054,24.5636,660651.0
2025-05-30 12:00:00,24.85,24.87,24.66,24.68,582082.0,24.5636,24.5834,24.3758,24.3955,582082.0
2025-05-30 12:30:00,24.69,24.8,24.55,24.6,574378.0,24.4054,24.5142,24.267,24.3165,574378.0
2025-05-30 13:00:00,24.59,24.69,24.58,24.68,388389.0,24.3066,24.4054,24.2967,24.3955,388389.0
2025-05-30 13:30:00,24.68,24.75,24.66,24.73,555176.0,24.3955,24.4647,24.3758,24.445,555176.0
2025-05-30 14:00:00,24.73,24.93,24.73,24.84,518339.0,24.445,24.6427,24.445,24.5537,518339.0
2025-05-30 14:30:00,24.84,24.89,24.83,24.86,417988.0,24.5537,24.6031,24.5438,24.5735,417988.0
2025-05-30 15:00:00,24.86,25.02,24.84,24.98,531078.0,24.5735,24.7316,24.5537,24.6921,531078.0
2025-05-30 15:30:00,24.98,25.03,24.88,24.89,2222268.0,24.6921,24.7415,24.5932,24.6031,2222268.0
2025-06-02 09:30:00,24.94,24.98,24.46,24.55,816119.0,24.6526,24.6921,24.1781,24.267,816119.0
2025-06-02 10:00:00,24.53,24.71,24.45,24.7,800612.0,24.2473,24.4252,24.1682,24.4153,800612.0
2025-06-02 10:30:00,24.7,24.81,24.66,24.78,575758.0,24.4153,24.5241,24.3758,24.4944,575758.0
2025-06-02 11:00:00,24.78,24.83,24.65,24.66,361258.0,24.4944,24.5438,24.3659,24.3758,361258.0
2025-06-02 11:30:00,24.66,24.75,24.59,24.73,372416.0,24.3758,24.4647,24.3066,24.445,372416.0
2025-06-02 12:00:00,24.73,24.8,24.66,24.78,385511.0,24.445,24.5142,24.3758,24.4944,385511.0
2025-06-02 12:30:00,24.79,24.83,24.74,24.79,399226.0,24.5043,24.5438,24.4549,24.5043,399226.0
2025-06-02 13:00:00,24.79,24.88,24.77,24.84,357067.0,24.5043,24.5932,24.4845,24.5537,357067.0
2025-06-02 13:30:00,24.85,24.88,24.73,24.79,228460.0,24.5636,24.5932,24.445,24.5043,228460.0
2025-06-02 14:00:00,24.78,24.88,24.76,24.83,285502.0,24.4944,24.5932,24.4746,24.5438,285502.0
2025-06-02 14:30:00,24.84,24.86,24.79,24.84,313929.0,24.5537,24.5735,24.5043,24.5537,313929.0
2025-06-02 15:00:00,24.84,24.9,24.8,24.82,357178.0,24.5537,24.613,24.5142,24.5339,357178.0
2025-06-02 15:30:00,24.82,24.92,24.77,24.9,1265081.0,24.5339,24.6328,24.4845,24.613,1265081.0
2025-06-03 09:30:00,24.82,24.99,24.51,24.89,883811.0,24.5339,24.702,24.2275,24.6031,883811.0
2025-06-03 10:00:00,24.89,25.07,24.89,25.05,642487.0,24.6031,24.7811,24.6031,24.7613,642487.0
2025-06-03 10:30:00,25.05,25.26,24.98,25.25,838335.0,24.7613,24.9689,24.6921,24.959,838335.0
2025-06-03 11:00:00,25.25,25.43,25.24,25.33,572142.0,24.959,25.1369,24.9491,25.0381,572142.0
2025-06-03 11:30:00,25.34,25.46,25.31,25.46,266676.0,25.0479,25.1666,25.0183,25.1666,266676.0
2025-06-03 12:00:00,25.46,25.47,25.38,25.42,251696.0,25.1666,25.1764,25.0875,25.127,251696.0
2025-06-03 12:30:00,25.42,25.45,25.39,25.39,250148.0,25.127,25.1567,25.0974,25.0974,250148.0
2025-06-03 13:00:00,25.39,25.44,25.35,25.37,191501.0,25.0974,25.1468,25.0578,25.0776,191501.0
2025-06-03 13:30:00,25.37,25.4,25.32,25.34,203728.0,25.0776,25.1073,25.0282,25.0479,203728.0
2025-06-03 14:00:00,25.35,25.39,25.29,25.35,250802.0,25.0578,25.0974,24.9985,25.0578,250802.0
2025-06-03 14:30:00,25.35,25.38,25.33,25.33,219114.0,25.0578,25.0875,25.0381,25.0381,219114.0
2025-06-03 15:00:00,25.34,25.4,25.33,25.36,285659.0,25.0479,25.1073,25.0381,25.0677,285659.0
2025-06-03 15:30:00,25.36,25.38,25.3,25.37,898619.0,25.0677,25.0875,25.0084,25.0776,898619.0
2025-06-04 09:30:00,25.46,25.58,25.3,25.35,616110.0,25.1666,25.2852,25.0084,25.0578,616110.0
2025-06-04 10:00:00,25.34,25.52,25.25,25.49,431052.0,25.0479,25.2259,24.959,25.1962,431052.0
2025-06-04 10:30:00,25.49,25.56,25.46,25.54,267805.0,25.1962,25.2654,25.1666,25.2456,267805.0
2025-06-04 11:00:00,25.54,25.65,25.52,25.55,625072.0,25.2456,25.3544,25.2259,25.2555,625072.0
2025-06-04 11:30:00,25.55,25.71,25.51,25.64,502755.0,25.2555,25.4137,25.216,25.3445,502755.0
2025-06-04 12:00:00,25.64,25.64,25.44,25.46,617921.0,25.3445,25.3445,25.1468,25.1666,617921.0
2025-06-04 12:30:00,25.46,25.52,25.38,25.39,447941.0,25.1666,25.2259,25.0875,25.0974,447941.0
2025-06-04 13:00:00,25.38,25.39,25.15,25.15,1101430.0,25.0875,25.0974,24.8601,24.8601,1101430.0
2025-06-04 13:30:00,25.15,25.33,25.14,25.33,507322.0,24.8601,25.0381,24.8502,25.0381,507322.0
2025-06-04 14:00:00,25.33,25.37,25.21,25.24,459907.0,25.0381,25.0776,24.9194,24.9491,459907.0
2025-06-04 14:30:00,25.23,25.24,25.17,25.19,501618.0,24.9392,24.9491,24.8799,24.8997,501618.0
2025-06-04 15:00:00,25.19,25.24,25.15,25.17,783730.0,24.8997,24.9491,24.8601,24.8799,783730.0
2025-06-04 15:30:00,25.16,25.21,25.11,25.17,2211056.0,24.87,24.9194,24.8206,24.8799,2211056.0
2025-06-05 09:30:00,25.18,25.38,24.75,24.78,977657.0,24.8898,25.0875,24.4647,24.4944,977657.0
2025-06-05 10:00:00,24.78,24.93,24.68,24.8,752013.0,24.4944,24.6427,24.3955,24.5142,752013.0
2025-06-05 10:30:00,24.8,25.0,24.73,24.92,779377.0,24.5142,24.7119,24.445,24.6328,779377.0
2025-06-05 11:00:00,24.93,25.12,24.92,25.11,390959.0,24.6427,24.8305,24.6328,24.8206,390959.0
2025-06-05 11:30:00,25.11,25.22,25.1,25.16,500116.0,24.8206,24.9293,24.8107,24.87,500116.0
2025-06-05 12:00:00,25.15,25.15,24.98,25.04,1130875.0,24.8601,24.8601,24.6921,24.7514,1130875.0
2025-06-05 12:30:00,25.04,25.04,24.85,24.91,427058.0,24.7514,24.7514,24.5636,24.6229,427058.0
2025-06-05 13:00:00,24.91,25.0,24.86,25.0,322068.0,24.6229,24.7119,24.5735,24.7119,322068.0
2025-06-05 13:30:00,24.99,25.03,24.92,24.96,636267.0,24.702,24.7415,24.6328,24.6723,636267.0
2025-06-05 14:00:00,24.97,24.98,24.79,24.89,304491.0,24.6822,24.6921,24.5043,24.6031,304491.0
2025-06-05 14:30:00,24.89,24.95,24.86,24.92,615875.0,24.6031,24.6624,24.5735,24.6328,615875.0
2025-06-05 15:00:00,24.92,24.93,24.61,24.7,580033.0,24.6328,24.6427,24.3264,24.4153,580033.0
2025-06-05 15:30:00,24.7,24.81,24.62,24.7,1631523.0,24.4153,24.5241,24.3362,24.4153,1631523.0
2025-06-06 09:30:00,25.0,25.03,24.84,25.0,670747.0,24.7119,24.7415,24.5537,24.7119,670747.0
2025-06-06 10:00:00,25.0,25.27,24.95,25.2,1239445.0,24.7119,24.9787,24.6624,24.9096,1239445.0
2025-06-06 10:30:00,25.2,25.23,25.11,25.14,384532.0,24.9096,24.9392,24.8206,24.8502,384532.0
2025-06-06 11:00:00,25.13,25.25,25.11,25.19,571721.0,24.8404,24.959,24.8206,24.8997,571721.0
2025-06-06 11:30:00,25.19,25.3,25.14,25.23,1610914.0,24.8997,25.0084,24.8502,24.9392,1610914.0
2025-06-06 12:00:00,25.23,25.26,25.19,25.2,371243.0,24.9392,24.9689,24.8997,24.9096,371243.0
2025-06-06 12:30:00,25.2,25.24,25.11,25.17,323617.0,24.9096,24.9491,24.8206,24.8799,323617.0
2025-06-06 13:00:00,25.17,25.18,25.04,25.06,342967.0,24.8799,24.8898,24.7514,24.7712,342967.0
2025-06-06 13:30:00,25.07,25.12,25.01,25.09,332754.0,24.7811,24.8305,24.7217,24.8008,332754.0
2025-06-06 14:00:00,25.09,25.19,25.08,25.13,412696.0,24.8008,24.8997,24.7909,24.8404,412696.0
2025-06-06 14:30:00,25.13,25.18,25.09,25.11,384966.0,24.8404,24.8898,24.8008,24.8206,384966.0
2025-06-06 15:00:00,25.1,25.14,25.07,25.12,372232.0,24.8107,24.8502,24.7811,24.8305,372232.0
2025-06-06 15:30:00,25.11,25.19,25.07,25.18,1770407.0,24.8206,24.8997,24.7811,24.8898,1770407.0
2025-06-09 09:30:00,25.51,25.58,25.3,25.42,837774.0,25.216,25.2852,25.0084,25.127,837774.0
2025-06-09 10:00:00,25.42,25.53,25.28,25.28,900040.0,25.127,25.2358,24.9886,24.9886,900040.0
2025-06-09 10:30:00,25.28,25.39,25.24,25.39,361979.0,24.9886,25.0974,24.9491,25.0974,361979.0
2025-06-09 11:00:00,25.39,25.43,25.33,25.33,548964.0,25.0974,25.1369,25.0381,25.0381,548964.0
2025-06-09 11:30:00,25.34,25.36,25.28,25.29,205698.0,25.0479,25.0677,24.9886,24.9985,205698.0
2025-06-09 12:00:00,25.29,25.3,25.22,25.26,342446.0,24.9985,25.0084,24.9293,24.9689,342446.0
2025-06-09 12:30:00,25.25,25.39,25.25,25.37,232484.0,24.959,25.0974,24.959,25.0776,232484.0
2025-06-09 13:00:00,25.37,25.39,25.32,25.37,439229.0,25.0776,25.0974,25.0282,25.0776,439229.0
2025-06-09 13:30:00,25.37,25.41,25.34,25.36,492429.0,25.0776,25.1171,25.0479,25.0677,492429.0
2025-06-09 14:00:00,25.37,25.38,25.21,25.23,325579.0,25.0776,25.0875,24.9194,24.9392,325579.0
2025-06-09 14:30:00,25.22,25.24,25.14,25.2,366637.0,24.9293,24.9491,24.8502,24.9096,366637.0
2025-06-09 15:00:00,25.2,25.23,25.13,25.16,456070.0,24.9096,24.9392,24.8404,24.87,456070.0
2025-06-09 15:30:00,25.16,25.17,25.0,25.11,2572891.0,24.87,24.8799,24.7119,24.8206,2572891.0
2025-06-10 09:30:00,25.19,25.28,25.07,25.27,577213.0,24.8997,24.9886,24.7811,24.9787,577213.0
2025-06-10 10:00:00,25.27,25.48,25.27,25.39,598091.0,24.9787,25.1863,24.9787,25.0974,598091.0
2025-06-10 10:30:00,25.4,25.66,25.39,25.6,827058.0,25.1073,25.3643,25.0974,25.3049,827058.0
2025-06-10 11:00:00,25.59,25.67,25.56,25.63,446958.0,25.2951,25.3741,25.2654,25.3346,446958.0
2025-06-10 11:30:00,25.63,25.64,25.53,25.57,396252.0,25.3346,25.3445,25.2358,25.2753,396252.0
2025-06-10 12:00:00,25.57,25.62,25.54,25.57,244174.0,25.2753,25.3247,25.2456,25.2753,244174.0
2025-06-10 12:30:00,25.57,25.65,25.56,25.63,229467.0,25.2753,25.3544,25.2654,25.3346,229467.0
2025-06-10 13:00:00,25.63,25.69,25.58,25.59,257045.0,25.3346,25.3939,25.2852,25.2951,257045.0
2025-06-10 13:30:00,25.59,25.6,25.52,25.54,192108.0,25.2951,25.3049,25.2259,25.2456,192108.0
2025-06-10 14:00:00,25.53,25.53,25.4,25.41,379977.0,25.2358,25.2358,25.1073,25.1171,379977.0
2025-06-10 14:30:00,25.4,25.53,25.4,25.52,454019.0,25.1073,25.2358,25.1073,25.2259,454019.0
2025-06-10 15:00:00,25.52,25.55,25.46,25.53,348545.0,25.2259,25.2555,25.1666,25.2358,348545.0
2025-06-10 15:30:00,25.52,25.57,25.48,25.57,1169111.0,25.2259,25.2753,25.1863,25.2753,1169111.0
2025-06-11 09:30:00,25.46,25.46,25.12,25.17,567336.0,25.46,25.46,25.12,25.17,567336.0
2025-06-11 10:00:00,25.17,25.21,25.07,25.18,258119.0,25.17,25.21,25.07,25.18,258119.0
2025-06-11 10:30:00,25.18,25.19,25.06,25.11,247371.0,25.18,25.19,25.06,25.11,247371.0
2025-06-11 11:00:00,25.11,25.15,25.03,25.05,215459.0,25.11,25.15,25.03,25.05,215459.0
2025-06-11 11:30:00,25.05,25.09,25.01,25.05,199555.0,25.05,25.09,25.01,25.05,199555.0
2025-06-11 12:00:00,25.06,25.07,24.85,24.92,250383.0,25.06,25.07,24.85,24.92,250383.0
2025-06-11 12:30:00,24.92,24.94,24.85,24.92,102922.0,24.92,24.94,24.85,24.92,102922.0
2025-06-11 13:00:00,24.93,25.01,24.91,25.01,107346.0,24.93,25.01,24.91,25.01,107346.0
2025-06-11 13:30:00,25.01,25.03,24.93,24.94,126643.0,25.01,25.03,24.93,24.94,126643.0
2025-06-11 14:00:00,24.94,24.97,24.75,24.83,272246.0,24.94,24.97,24.75,24.83,272246.0
2025-06-11 14:30:00,24.83,24.9,24.77,24.82,161170.0,24.83,24.9,24.77,24.82,161170.0
2025-06-11 15:00:00,24.82,24.85,24.74,24.75,199762.0,24.82,24.85,24.74,24.75,199762.0
2025-06-11 15:30:00,24.75,24.84,24.71,24.83,809096.0,24.75,24.84,24.71,24.83,809096.0
2025-06-12 09:30:00,24.75,24.82,24.64,24.73,403148.0,24.75,24.82,24.64,24.73,403148.0
2025-06-12 10:00:00,24.73,24.87,24.69,24.85,314095.0,24.73,24.87,24.69,24.85,314095.0
2025-06-12 10:30:00,24.85,24.91,24.8,24.86,231920.0,24.85,24.91,24.8,24.86,231920.0
2025-06-12 11:00:00,24.86,24.91,24.72,24.78,202662.0,24.86,24.91,24.72,24.78,202662.0
2025-06-12 11:30:00,24.78,24.8,24.7,24.73,177435.0,24.78,24.8,24.7,24.73,177435.0
2025-06-12 12:00:00,24.73,24.76,24.68,24.76,168565.0,24.73,24.76,24.68,24.76,168565.0
2025-06-12 12:30:00,24.75,24.79,24.7,24.78,111708.0,24.75,24.79,24.7,24.78,111708.0
2025-06-12 13:00:00,24.78,24.84,24.76,24.79,132192.0,24.78,24.84,24.76,24.79,132192.0
2025-06-12 13:30:00,24.79,24.82,24.76,24.8,172530.0,24.79,24.82,24.76,24.8,172530.0
2025-06-12 14:00:00,24.8,24.83,24.75,24.76,104952.0,24.8,24.83,24.75,24.76,104952.0
2025-06-12 14:30:00,24.76,24.81,24.76,24.78,122557.0,24.76,24.81,24.76,24.78,122557.0
2025-06-12 15:00:00,24.78,24.79,24.74,24.75,206944.0,24.78,24.79,24.74,24.75,206944.0
2025-06-12 15:30:00,24.75,24.76,24.69,24.73,659613.0,24.75,24.76,24.69,24.73,659613.0
2025-06-13 09:30:00,24.4,24.59,24.26,24.27,450342.0,24.4,24.59,24.26,24.27,450342.0
2025-06-13 10:00:00,24.28,24.35,24.09,24.11,585753.0,24.28,24.35,24.09,24.11,585753.0
2025-06-13 10:30:00,24.11,24.23,24.1,24.21,259657.0,24.11,24.23,24.1,24.21,259657.0
2025-06-13 11:00:00,24.21,24.27,24.17,24.23,275966.0,24.21,24.27,24.17,24.23,275966.0
2025-06-13 11:30:00,24.23,24.27,24.19,24.26,293040.0,24.23,24.27,24.19,24.26,293040.0
2025-06-13 12:00:00,24.25,24.29,24.21,24.21,219953.0,24.25,24.29,24.21,24.21,219953.0
2025-06-13 12:30:00,24.21,24.25,24.2,24.23,122434.0,24.21,24.25,24.2,24.23,122434.0
2025-06-13 13:00:00,24.23,24.26,24.19,24.19,163460.0,24.23,24.26,24.19,24.19,163460.0
2025-06-13 13:30:00,24.19,24.22,24.14,24.15,244561.0,24.19,24.22,24.14,24.15,244561.0
2025-06-13 14:00:00,24.15,24.18,23.96,23.97,243008.0,24.15,24.18,23.96,23.97,243008.0
2025-06-13 14:30:00,23.98,23.98,23.88,23.95,188371.0,23.98,23.98,23.88,23.95,188371.0
2025-06-13 15:00:00,23.95,23.97,23.81,23.82,336281.0,23.95,23.97,23.81,23.82,336281.0
2025-06-13 15:30:00,23.82,23.92,23.76,23.86,1109203.0,23.82,23.92,23.76,23.86,1109203.0
2025-06-16 09:30:00,24.05,24.19,23.98,24.11,720498.0,24.05,24.19,23.98,24.11,720498.0
2025-06-16 10:00:00,24.12,24.35,24.11,24.34,341517.0,24.12,24.35,24.11,24.34,341517.0
2025-06-16 10:30:00,24.34,24.46,24.33,24.4,403456.0,24.34,24.46,24.33,24.4,403456.0
2025-06-16 11:00:00,24.41,24.45,24.36,24.4,322909.0,24.41,24.45,24.36,24.4,322909.0
2025-06-16 11:30:00,24.39,24.4,24.28,24.32,409944.0,24.39,24.4,24.28,24.32,409944.0
2025-06-16 12:00:00,24.32,24.35,24.28,24.33,196216.0,24.32,24.35,24.28,24.33,196216.0
2025-06-16 12:30:00,24.34,24.38,24.31,24.33,242826.0,24.34,24.38,24.31,24.33,242826.0
2025-06-16 13:00:00,24.33,24.42,24.31,24.41,294017.0,24.33,24.42,24.31,24.41,294017.0
2025-06-16 13:30:00,24.41,24.44,24.33,24.36,232982.0,24.41,24.44,24.33,24.36,232982.0
2025-06-16 14:00:00,24.36,24.41,24.34,24.38,213548.0,24.36,24.41,24.34,24.38,213548.0
2025-06-16 14:30:00,24.38,24.43,24.33,24.39,298062.0,24.38,24.43,24.33,24.39,298062.0
2025-06-16 15:00:00,24.39,24.53,24.39,24.48,436853.0,24.39,24.53,24.39,24.48,436853.0
2025-06-16 15:30:00,24.48,24.56,24.45,24.52,1069701.0,24.48,24.56,24.45,24.52,1069701.0
2025-06-17 09:30:00,24.36,24.54,24.2,24.52,418060.0,24.36,24.54,24.2,24.52,418060.0
2025-06-17 10:00:00,24.52,24.71,24.48,24.65,297694.0,24.52,24.71,24.48,24.65,297694.0
2025-06-17 10:30:00,24.65,24.68,24.54,24.55,201757.0,24.65,24.68,24.54,24.55,201757.0
2025-06-17 11:00:00,24.55,24.58,24.53,24.55,193819.0,24.55,24.58,24.53,24.55,193819.0
2025-06-17 11:30:00,24.54,24.6,24.52,24.56,200377.0,24.54,24.6,24.52,24.56,200377.0
2025-06-17 12:00:00,24.56,24.59,24.53,24.56,164326.0,24.56,24.59,24.53,24.56,164326.0
2025-06-17 12:30:00,24.57,24.58,24.43,24.44,183224.0,24.57,24.58,24.43,24.44,183224.0
2025-06-17 13:00:00,24.44,24.45,24.37,24.39,151930.0,24.44,24.45,24.37,24.39,151930.0
2025-06-17 13:30:00,24.38,24.43,24.31,24.37,169649.0,24.38,24.43,24.31,24.37,169649.0
2025-06-17 14:00:00,24.37,24.37,24.27,24.3,231937.0,24.37,24.37,24.27,24.3,231937.0
2025-06-17 14:30:00,24.3,24.33,24.27,24.32,179436.0,24.3,24.33,24.27,24.32,179436.0
2025-06-17 15:00:00,24.32,24.32,24.23,24.27,245934.0,24.32,24.32,24.23,24.27,245934.0
2025-06-17 15:30:00,24.27,24.32,24.23,24.3,831375.0,24.27,24.32,24.23,24.3,831375.0
2025-06-18 09:30:00,24.28,24.3,24.13,24.27,563803.0,24.28,24.3,24.13,24.27,563803.0
2025-06-18 10:00:00,24.27,24.33,24.21,24.3,486742.0,24.27,24.33,24.21,24.3,486742.0
2025-06-18 10:30:00,24.3,24.41,24.29,24.37,321907.0,24.3,24.41,24.29,24.37,321907.0
2025-06-18 11:00:00,24.37,24.37,24.28,24.28,309121.0,24.37,24.37,24.28,24.28,309121.0
2025-06-18 11:30:00,24.29,24.33,24.27,24.28,296070.0,24.29,24.33,24.27,24.28,296070.0
2025-06-18 12:00:00,24.28,24.34,24.27,24.33,228717.0,24.28,24.34,24.27,24.33,228717.0
2025-06-18 12:30:00,24.34,24.35,24.29,24.3,267915.0,24.34,24.35,24.29,24.3,267915.0
2025-06-18 13:00:00,24.3,24.34,24.29,24.3,275049.0,24.3,24.34,24.29,24.3,275049.0
2025-06-18 13:30:00,24.3,24.35,24.21,24.3,280842.0,24.3,24.35,24.21,24.3,280842.0
2025-06-18 14:00:00,24.3,24.41,24.21,24.28,437060.0,24.3,24.41,24.21,24.28,437060.0
2025-06-18 14:30:00,24.28,24.37,24.12,24.14,556665.0,24.28,24.37,24.12,24.14,556665.0
2025-06-18 15:00:00,24.13,24.24,24.11,24.12,534871.0,24.13,24.24,24.11,24.12,534871.0
2025-06-18 15:30:00,24.12,24.25,24.1,24.17,1161342.0,24.12,24.25,24.1,24.17,1161342.0
2025-06-20 09:30:00,24.46,24.75,24.4,24.48,1554715.0,24.46,24.75,24.4,24.48,1554715.0
2025-06-20 10:00:00,24.48,24.51,24.33,24.37,404857.0,24.48,24.51,24.33,24.37,404857.0
2025-06-20 10:30:00,24.36,24.38,24.13,24.18,336013.0,24.36,24.38,24.13,24.18,336013.0
2025-06-20 11:00:00,24.18,24.23,24.13,24.17,288188.0,24.18,24.23,24.13,24.17,288188.0
2025-06-20 11:30:00,24.16,24.21,24.1,24.12,284540.0,24.16,24.21,24.1,24.12,284540.0
2025-06-20 12:00:00,24.11,24.15,24.08,24.14,194406.0,24.11,24.15,24.08,24.14,194406.0
2025-06-20 12:30:00,24.13,24.19,24.1,24.16,143100.0,24.13,24.19,24.1,24.16,143100.0
2025-06-20 13:00:00,24.16,24.27,24.16,24.18,278781.0,24.16,24.27,24.16,24.18,278781.0
2025-06-20 13:30:00,24.18,24.21,24.12,24.2,258796.0,24.18,24.21,24.12,24.2,258796.0
2025-06-20 14:00:00,24.21,24.27,24.19,24.27,228193.0,24.21,24.27,24.19,24.27,228193.0
2025-06-20 14:30:00,24.27,24.28,24.15,24.16,251434.0,24.27,24.28,24.15,24.16,251434.0
2025-06-20 15:00:00,24.16,24.17,24.11,24.14,369020.0,24.16,24.17,24.11,24.14,369020.0
2025-06-20 15:30:00,24.14,24.21,24.09,24.12,1671778.0,24.14,24.21,24.09,24.12,1671778.0